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 Ricky Charlton 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. 97 | $1.00 Saturday, April 7, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A5 Weather .................. News WireBillboard seeks information in hit-and-run crashLORIDA „ Six months ago Steven William Arnold was walking home on Lakeshore Drive after visiting a friend. Tragically, he was killed when a vehicle struck him. For his mother, Peggy Arnold, its been increasingly frustrating that no one has been arrested in the hit-and-run death. Shes hoping that a billboard on U.S. 27 near Olive Garden seeking information will lead to an arrest. Hopefully, it will get some people talking or at least people who know something,Ž Arnold said. The sign is thanks to Heartland Crime Stoppers, which is offering a $5,000 reward to someone who comes forward with information leading to an arrest. Anyone with information about the Oct. 28, 2017, crash can call 1-800-226-TIPS and leave information without disclosing their identity. They can also call Florida Highway Patrol homicide investigator J.K. Cloud at 941-751-8350. The Florida Highway Patrol continues to investigate the case. Arnold said she understands the investigation is in need of a jump start, as the processing of evidence has been By JAY MEISELSTAFF WRITERLAKE PLACID „ The Town Council has an empty seat to “ll and it could be “lled during the Monday meeting at 7 p.m. Donald Boyds seat was vacated last month after he was voted off by Councilwomen Debra Worley and Arlene Tuck following his arrest for drug possession and battery. There have been several parties that have expressed an interest in the position. A few have written letters of interest and sent them to the Town Clerk Eva Hapeman Cooper. Some parties that were interested have LP Council seat may be filled MondayBy KIM LEATHERMANSTAFF WRITER CHAMPIONS GATE … The top two Florida gubernatorial candidates from each party were invited to attend a candidate summit at the annual Lay of the Land Conference April 5, an annual gathering of landowners and policymakers. Bartow High School graduate Adam Putnam gave a 15-minute speech and later answered questions from the press that de“ned his goals if elected. On the subject of education, Putnam set himself apart from fellow Republican candidate Ron DeSantis Bartows Putnam speaks at Champions GateBy CHARLES A BAKER IIISUN NEWSPAPERS WAUCHULA „ The Center for Great Apes is a sanctuary for apes of all types and ages. It is a retirement home of sorts for apes that have been abused, trained to do tricks on movie and television sets and from people who became overwhelmed when a baby ape that grew to be a very expensive and potentially dangerous pet. The Center has once again opened its doors to welcome three new chimpanzees: The oldest is Hannah at 17 years old; Kenzy, a mere 13-year-old, and 9-year-old Bently, who is now the youngest chimpanzee at the sanctuary. Kenzy and Stryker are the next youngest at 13. According to Donor Programs Coordinator Lauren Burditt, the apes are all related to each other but she will not know to what extent until the provenance is forwarded to them. They received the chimps in mid-March. The apes had a rough start in life. They were reported to have been kept in small cages and cruelly treated by an abusive owner. The owner would sometimes “nd work with them in Vegas, Los Angeles and Nevada as he traveled with the apes in cages in a van. CGA Founding Director Patti Ragan said in a press release that the chimps were then sold in Florida. However, the chimps were brought into Florida illegally. He brought them into the state illegally without permits,Ž Ragan said. He was arrested by Florida Wildlife Commission and the chimpanzee youngsters were sent to a holding facility for some time before going on to “nd a new owner.Ž Eventually, the last owner decided it was best for the chimpanzees to have room to roam on the 120-acre sanctuary. In the sanctuary, the chimps will be getting nutritious foods that include fruits and vegetables, veterinary care and socialization with other apes. The Center for Great Apes currently houses 50 resident apes with 29 chimpanzees and 21 orangutans. Burditt said apes in captivity can live up to 60 years of age. These three apes will be with the center for quite some time. When properly cared for, chimpanzees are an expensive, long-term commitment. At the cost of over $20,000 a year for each great ape at the sanctuary, we have A better planet for apesBy KIM LEATHERMAN STAFF WRITERCenter for Great Apes gets new residentsCOURTESY PHOTOHannah is one of three new residents at the Center for Great Apes. She is 17 years old and her care will be about $20,000 per year. Meet 9 year-old Bentey who is a new resident at the Center for Great Apes. You can symbolically adopt the chimp to help with his care. PHOTO BY CHARLES A. BAKER III Florida gubernatorial candidate Adam Putnam laid out his plans for governor if elected at the Lay of the Land Conference at Champions Gate near Orlando April 5, 2018.PUTNAM | 6 APES | 6 COURTESY PHOTOFamily members of Steven William Arnold hope this billboard will help investigators arrest someone in connection with the hit-and-run accident that killed him.BOARD | 4Three others to be sworn in COWEL WILLIAMS ELLIOTTSEAT | 6

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, April 7, 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 SEBRING „ Avon Park High School was recognized at a recent School Board of Highlands County meeting for being named an AVID Schoolwide Site of Distinction. The honor is given by AVID Center to schools around the nation that have used the system to increase access for all students to advanced courses and raise college application and acceptance rates. AVID, which stands for Advancement Via Individual Determination, helps students reach their goals and prepare for college. Heartland Educational Consortium AVID Program Coordinator John Varaday said to earn this distinction at least 60 percent of the teachers have to be trained in AVID; Avon Park High has 62 percent trained. A certain percentage (70 percent) of the teachers have to be routinely using AVID best practices, he said. Avon Park High had 75 percent on this measure of participation. It is expected that students in the AVID elective class reach certain benchmarks, but the goal is to have a school-wide impact by increasing student achievement for everyone, Varady said. The AVID expectation of 80 percent of all 12thgrade students completing the college entrance requirements was surpassed by Avon Park High with 93 percent, he said. The percentage of 12th-grade students who applied to a college at APHS was 78 percent; the goal was 70 percent. The school just missed one school-wide benchmark, but they should get it this year, Varady said. The goal is 70 percent of all 12th-graders accepted to a college, Avon Park High had 65 percent accepted to a college, which is still tremendous for that graduating cohort, he said. The AVID program started at the school in 2013-14 with 58 students, then 100 in 2014-15, 125 in 2015-16, 165 in 2016-17 and now 206 students are in the program in 2017-18.AP High recognized for AVID effortsBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFFrom left: Avon Park High Assistant Principals Kim Riley and Karen Edsall, Principal Danielle Erwin and AVID Site Coordinator and AVID elective teacher Dawn Henderson at a recent School Board of Highlands County meeting where Avon Park High School was recognized for being named an AVID Schoolwide Site of Distinction. SEBRING „ Residents whove pulled tossed tires from “elds, scrub, pine woods, swamps and any other wooded or grassy area can get rid of them this month. The “fth Highlands County Tire Buy Back has been set for 8 a.m. to 1 p.m. Saturday, April 21, at the Highlands County Land“ll on Arbuckle Creek Road. Highlands County commissioners have asked of“cials to pay special attention to this event and report back on how well the program brings in discarded tires as well as prevents abuse. It seems to be working well, said County Engineer Clinton GatorŽ Howerton Jr., with an average of 13,000 coming into the land“ll each time. Theyre not on the side of the road,Ž Howerton said Friday, left for county Road & Bridge Department crews to haul off. Weve not had to clean up as much.Ž County of“cials hoped, by giving a $2 per tire incentive, to encourage people either not to dump or to help the county clear up illegally-dumped tires, which pose both an eyesore and a mosquito-breeding hazard in a Zika-epidemic. In preparation for the “rst buy back on Nov. 7, 2015, some residents or groups collected between 200 to 525 radials, from wooded and remote lots. With little enforcement of load-size regulations, the line got long. Those with big loads could only unload 25 at a time „ the state limit for non-commercial loads „ then get back in line. Only 352 loads that year „ 67 percent „ obeyed the 25-tire law. The smallest load had two tires; the largest, 361. County of“cials only expected to get 5,000 tires. They got 17,695. At $2 per tire, county of“cials ran out of money three times, and paid a total of $35,491 for the tires they accepted. By comparison, the county spent $36,000 in the 2013-14 “scal year to have Road & Bridge Department crews clean up all reported illegal dumps, not just tires. Then-county engineer Ramon Gavarrete predicted at the time the county would pay between $40,000-$45,000 to clean up dumps in the 2014-15 “scal year. Of“cials cut the line off at 1:30 p.m., but the last truck left the land“ll at 5 p.m. Regulations limited numbers. Florida Statute 403.717 and Florida Department of Environmental Protection rules, Chapter 62-711 and 62-701 allow only licensed tire haulers or dealers to transport more than 25 tires at a time. Since the point of the buy back is to clear illegal tire dumps „ not to let commercial operations avoid paying for disposal „ haulers and dealers are not eligible. Load-size violation is a misdemeanor. The county uses shredded tires to cover the land“ll. Garbage mounds must be covered, under Florida law. Howerton said he suspects some local tire collectors stage loads close to the land“ll, because they make multiple trips of 25 tires each in relatively short time. However, he said, tires often look clean „ no dirt in the treads or inside tires „ which makes him suspect they come from businesses and not illegal dumps. Howerton also said the buy back has drawn interest from Charlotte, Hardee, Lee and Polk counties, and from a national magazine that covers county governments. The second event „ 8 a.m. to 1 p.m. April 30, 2016 „ paid $25,268 for 12,634 tires accepted out of the 13,116 that arrived. Highlands County law requires tire loads be tied down and covered with a tarp. Penalty for that is a citation and “ne of $50 per ton. At the third buy back on Dec. 10, 2016, the county paid $25,726 for 12,863 tires, but received 12,913. Again, not all loads were to code. The fourth event on June 10, 2017, collected 13,725 tires at $2 each out of the more than 14,000 dropped off. Howerton said many with loads in excess of 25 tires were not paid. Others came in after 1 p.m.Buy Back comes backBy PHIL ATTINGERSTAFF WRITER For tickets please contact Rhonda Beckman at rbeckman@ridgeareaarc.org 863-452-1295 x 112 or stop by Ridge Area Arc 4352 Independence St. Avon Park, FL adno=3567364 adno=720013

PAGE 3

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com LAKE PLACID „ Dr. Neil Schectman volunteers his time and talents to the Samaritans Touch Care Center at his of“ce at 316 W. Interlake Blvd. He has had to put an inde“nite hold on seeing his patients there because there is no bilingual nurse available to assist him. Samaritans Touch is a faith-based organization that provides free health, dental, pharmacy and vision care to individuals who are uninsured and struggle to make ends meet in Highlands County. They have an of“ce in Sebring also, at 3015 Herring Ave. The hours of operation there are 8 a.m. to 5 p.m. Monday through Thursday and 8 a.m. to noon Fridays. Dr. Schectman is still willing to see our patients in his of“ce,Ž Executive Director Priscilla Preece said. We do not have an LPN to go down there and he has no one that is bilingual to be able to see our Spanish-speaking patients in his of“ce. Without the LPN we cannot physically see them there. As of right now, we are on a hold until we can “nd a bilingual nurse.Ž Samaritans Touch is seeking a bilingual (Spanish) certi“ed medical assistant or nurse to volunteer in Lake Placid so the clinic can open back up. Volunteers are needed in every aspect of the organization from administration, medical professionals, chaplains, lawn care providers, maintenance helpers and greeters. Volunteers are needed at both locations and work hours can be ”exible. Preece observed that the winter residents are going back north creating a strain on the volunteer-based system. This time of year, a lot of our volunteers are heading back to their northern homes,Ž she said. We struggle in the summer months and the rest of the year because our staff is limited. Our volunteers do a lot of work for us.Ž Samaritan Touch Care Center takes patients that have no insurance, including Medicare or Medicaid. They must be at or below 200 percent of the Federal Poverty Guidelines. Samaritans Touch Care Center just celebrated 10 years of caring last year. The administration put together some impressive numbers. The medical providers have seen 2,953 unduplicated patients in 77,9000 patient visits, have had 234 providers volunteer, distributed $12 million in prescription medications, and $13.3 million in labs and diagnostics imaging, just to name a few. They haven provided $36.6 million worth of free services. Call Faye Shirley for volunteer opportunities at 863-471-1870.Samaritans Touch on hold in Lake PlacidBy KIM LEATHERMANSTAFF WRITERCare center seeking bilingual nurse KIM LEATHERMAN/STAFFDr. Neil Schectman volunteers his time and talents to the Samaritans Touch Care Center at his oce at 316 W. Interlake Blvd. He has had to put an indenite hold on seeing his patients there because there is no bilingual nurse available to assist him. LORIDA „ A woman is accused of intentionally causing an accident with a vehicle driven by her former boyfriend, according to an arrest report released Thursday. Darla Joanna Smith, 35, 3148 Irish Drive, Sebring, was arrested by the Highlands County Sheriffs Of“ce and charged with two counts of aggravated assault with a deadly weapon. The victim, who had another woman in his vehicle as a passenger, reported that his vehicle was behind Smiths vehicle, as both headed west Tuesday on U.S. 98. At one point, the victim told authorities, Smith suddenly jammed on her brakes in what is called a brake check.Ž When the victim tried to pass Smiths vehicle, Smith is accused of turning her vehicle left into the victims vehicle, according to the report. The victim told deputies that he feared for his safety when that happened.Woman accused of intentionally causing accidentBy JAY MEISELSTAFF WRITER SMITH adno=3565935 SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 386-6317LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY*NO PURCHASE NECESSARY. MUST BE 18 YEARS OF AGE OR OLDER WITH A VALID DRIVERS LICENSE AND VALID AUTOMOBILE INSURANCE. Donation of $20 per test-drive, up to 300 total test-drives, for a maximum total donation of $6,000 per event. Limit (1) donation per person and (1) donation p er household. Dealer not responsible for typographical errors. WE BUY CARS. 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD! TEST-DRIVE A FORD AND EARN $20 FOR SEBRING HIGH SCHOOL!*drive4urschool.com WHAT: Take a spin in a new Ford vehicle. For every test-drive taken, Ford Motor Company will donate $20 to SEBRING HIGH SCHOOL, for a total of up to $6,000 per event.*A little drive could go a long way.WHERE:ALAN JAY FORD 3201 U.S. Hwy 27 S. Sebring, FL 33870WHEN:Saturday, April 7th 9am-5pm Join us for FREE Hotdogs, Hamburgers, Chips & Drinks from 11am-4pm p HELP THE SEBRING BLUE STREAKS EARN UP TO $ 6000! ALANJAYFORDOFSEBRING.COM adno=3559957

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, April 7, 2018 www.highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. In the 1300s, Marco Polo brought an early form of ice cream to Europe. 2. Ice cream is introduced to America in the 1700s as a delicacy enjoyed by high society. In 1776, Americas “rst ice cream parlor opens in New York. 3. The ice cream churn is invented in the 1840s and the “rst ice cream plant is opened in 1851. 4. The ice cream sundae is created in the 1880s. The waf”e cone reportedly makes its debut at the World Fair in St. Louis, Missouri. In 1929, rocky road becomes the “rst widely available ”avor other than vanilla, strawberry and chocolate. 5. July is declared national Ice Cream Month in 1984. Next to cookies, ice cream stands as the best selling treat in America. Source: icecream.com Lorraine M. HelbigLorraine Marie Helbig, 84, of Sebring, Florida passed away on Tuesday, April 3, 2018. She was born to the late Frank J. and Victoria (Kasperowski) Krantz on Feb. 7, 1934 in Pittsburgh, Pennsylvania and was married to Dave, the love of her life, for 66 years. She and Dave had been residents of Highlands County for over 20 years coming from Norwalk, Ohio. Lorraine was a great cook and baker, had a green thumb, enjoyed crafts and painting. She collected Santa Claus ornaments, was a big fan of polka and accordion music. She was a member of St. Catherines Catholic Church and no one could say a bad word about her. She was a family-oriented woman who loved her family dearly. Survivors include the love of her life for 66 years, David Helbig of Sebring, Florida; children, Richard Helbig (MaryJane) of Ohio, Kathleen Dohanic of Pennsylvania, and Bri Hendershot of North Carolina; sisters, Geraldine Clark of Pennsylvania and Deborah Schafer of Michigan; along with many grandchildren and great-grandchildren. Donations may be made to the American Breast Cancer Foundation. abcf.org. Arrangements entrusted to Stephenson-Nelson Funeral Home, 4001 Sebring Parkway, Sebring, FL 33870. Online condolences may be left at stephensonnelsonfh.com. Gloa M. SpiegelGloa M.(Bleeke) Spiegel, born Oct. 8 in the year of 1926. She was raised by her mother, Martha Bleeke, and her uncles Simon and Walter Bleeke on a farm in northeastern Indiana. She attended Immanuel Lutheran School through eighth grade then graduated from Monmouth High School in Decatur, Indiana. She married Dr. O.A. Spiegel in 1946 for 65 years. They lived and he practiced chiropractic in Decatur, Indiana for many years. They moved to Port Charlotte, Florida in 1972 to be close to his parents there. Then moved to Sebring, Florida in 1976. She was a member of Immanuel Lutheran in Decatur, Indiana, Peace Lutheran In Port Charlotte, then a long-time member of Faith Lutheran in Sebring, Florida. Gloa loved looking out at Lake Jackson through the big glass slider doors in her home that she helped to design 40 feet from the lake, where she never tired of watching the sun shining on the waves or the blue sky with its white clouds and the beautiful sunsets that God painted in the sky. She also enjoyed watching the family swim and play in the lake. Gloa Spiegel is preceded in death by her husband, Dr. O.A. Spiegel; her daughter, Janalee Kay Spiegel; her grandsons, Seth Samuel Spiegel and Zebadiah Cody Spiegel. She is survived by her sons, Dr. David Spiegel and his wife Dr. Susan (Brecht) Spiegel, Dr. James Spiegel and his wife Penny (Pilkington) Spiegel, and Jon Spiegel and his wife Judith (Beshara) Spiegel; grandchildren, Juliet (Spiegel) married to Richard Siver, Jonathon and wife Christie (Travers) Spiegel, Shelley (Spiegel) married to Brian Glisson, Dr. Sean and his wife Thuy (Nguyen) Spiegel, Shaanan Spiegel, Michelle Spiegel, and Samantha (Spiegel) married to Brian Welch; great-grandchildren, Hunter, William, Nate, Ryan and Maggie Siver, Jonathon and Lauren Spiegel, Gavin, Megan, Caleb, Grady and Shelby Glisson, J.J. and Rylee Maichin, Austin and Ruby Welch and Sariah Meloche. A celebration of her life with family and Pastor Gary Kindle is being done. Memorials can be sent to the Humane Society in Sebring. Arrangements by Morris Funeral Chapel, Sebring. OBITUARIES The capability they bring to the “ght cannot be replicated by man or machine. By all measures of performance, their yield outperforms any asset we have in our inventory.Ž „ General David Petraeus Military working dogs (MWD) play a vital role in the U.S. military, and as warfare has evolved, so has the their role. Modern war dogs are trained to sniff out bombs and drugs, track people and even attack when necessary. Theyre like living, four-legged Swiss Army knives. € The United States War Dogs Association estimates that, since the beginning of their service, dogs have saved approximately 10,000 American lives. € There are about 2,500 war and military service dogs in service today, with about 700 serving at any given time overseas Although the practice of using dogs to augment military forces dates back to ancient Greece, no military in history has used them as extensively, or as effectively as the United States. Military service dogs have served in combat alongside US soldiers during every major con”ict since the birth of the nation, but they were not of“cially recognized until World War II. € In World War I, Sergeant Stubby, the most decorated War Dog in history, saved an entire company from a sarin gas attack. He also met three presidents. € A German Shepherd named Chips single-handedly forced a machine gun crew to surrender. € In the Paci“c Campaign, Marine dog handlers were awarded a total of “ve Silver Stars and seven Bronze Stars for heroism in action, and more than 40 Purple Hearts for wounds received in battle. € Duke, a Vietnam war dog, once alerted his company to an impending ambush, and is credited with saving over a hundred lives with a single action. € In total, 5,000 dogs served in the Vietnam War, and approximately 300 lost their lives. € Dogs also serve in special forces „ the SEALs brought a dog with them on the Osama bin Laden raid. € Present-day military dogs are like the K9 version of Navy SEALs. Highly trained, these dogs can cost upward of $8,000 each once they graduate. Specially-trained military working dogs called Multi-Purpose Canines (MPCs) are used in elite Special Operations teams, such as the Navy Seals. Although theyre only a tiny subset of military dogs, MPCs serve extremely important roles, such as Cairo, the Belgian Malinois who accompanied SEAL Team Six in their raid on Osama Bin Ladens compound. € Puppy development specialist is a real job. The U.S. military actually has puppy development specialists. They work with the carefully-selected puppies from the time theyre born until they begin their training at around 6-7 months of age. They help them develop basic social skills and help get the puppies ready for the jobs they will perform later in life. Sources: www.businessinsider.com and www. certapet.comHistory of the war dogBy JIM ERVINCORRESPONDENTLAKE PLACID „ The Battle Of The Bands, Inc. was presented a check from Lake Placid Moose Lodge 2374 in the amount of $5,000 on Thursday, March 29. The check being proceeds resulting from The War Dog Memorial Bene“t, which took place Feb. 17-18 at the lodge. The monies from the twoday event are earmarked for construction of a War Dog Memorial on The Mall in Avon Park. We are so grateful to the Lake Placid Moose (Lodge) and everyone who supports our organization,Ž said Anna Marie Feeney, president of The Battle Of The Bands, Inc. The “rst step to getting positive things done is to get people together and get them talking. Thats when change begins.Ž On May 14, The Battle Of The Bands, Inc. will go before the Avon Park City Council seeking permission to begin construction. Location of the memorial will be on Main Street, in the median, just south of The Hotel Jacaranda between Bill Owens Auto Sales and Faith Temple Church. Once construction is complete, any remaining funds will go towards the Korean War Monument, which is still in the planning phase and slated for construction in Lake Placid. For more information on The Battle of the Bands, Inc., contact Feeney at 863-440-4554. For more information on The Lake Placid Moose Lodge, call 863-465-0131 or 863-655-0650.Moose Lodge donates to War Dog MemorialBy JIM ERVINCORRESPONDENT COURTESY PHOTOA $5,000 check was presented by the Lake Placid Moose Lodge 2374 to benet the construction of a War Dog Memorial in Avon Park. Present were Butch Frost, administrator, LP Moose Lodge; Leah Jackson, treasurer, Battle of the Bands, Inc.; Anna Marie Feeney, president, Battle of the Bands, Inc.; Jordan Kelley, lead volunteer for War Dog Memorial Benet, LP Moose Lodge; and Bill Wernersbach, treasurer, Lake Placid Moose Lodge. completed and nothing has turned up any one clues or evidence as to who was responsible.Ž With six months having passed, the investigation is starting to turn into a cold case, she said. One point of speculation, Arnold said, is that the driver could be someone who lives in the area, as normally most of the traf“c on the dead-end road involves people who live there. Other than someone visiting someone or a person providing a home service, Theres no reason to be back there unless you live there,Ž she said. On the other hand, however, she said, the night of her sons death was the last day of alligator hunting. So someone could have been back there for that reason as the street leads toward Lake Istokpoga, she said. At the time of his death, Steven Arnold was 20 years old. Peggy Arnold said last year that he worked in construction and loved “shing and spending time with family and friends. He was just an all around good boy,Ž she said last year. Last year, his father, Steven Arnold, said the young man would have turned 21 this past February and possibly would have followed in his fathers shoes and became a long-haul truck driver. Theres a memorial fund set up at Mid Florida Credit Union to help the family with continuing expenses.BOARDFROM PAGE 1 adno=3563909

PAGE 5

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | A5 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 mention 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. Letters 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 telephone 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 in 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. Untrue claimsRecently, Donald Trump made the assertion that an internet retail giant was ripping off the American people. Daffy Don claimed that Amazon was taking advantage of the US Postal Service and not collecting sales taxes in the states that have them. Both these assertions are bold-faced lies. The Postal Service is making plenty of money from Amazon and sales taxes were paid. Even Daffys ”unkies at Fox News had to admit his claims were untrue. Larry Power Sebring Just the factsAs I pored through the old Funk & Wagnalls dictionary once again I discovered that a fact is a piece of information used as evidence or as part of a report or news article.Ž So heres some facts, jack: President Trumps approval rating is currently at 50 percent, surpassing that do-nothing believer of socialism Barrack Obama, who had only 46 percent at the same time in 2010. President Trump received 46.1 percent of the vote and 304 electoral votes, not 35 percent as reported by the Sebring couple in their latest April Fools Day twaddle making them the fools. President Trumps alleged sex scandals have never been proven; the bankruptcies are his business life, not political; the income taxes they claim hes hiding are voluntarily released and really none of our business, and his friendship with bullies and dictators (who they failed to name) probably are better than Obamas friend, Bill Ayers, who was co-founder of the radical leftist Underground Weather organization, a group of University of Chicago students; anti American terrorist Bernardine Dohrn, who besides helping form and lead the radical Weather Underground group, also helped launch Obamas career, and then there was Frank Marshall Davis, a card-carrying Communist Party leader (Party #47544) who hated everything America stood for. It didnt stop there folks. Lets not forget that anti-American Reverend Jeremiah Wright who was appointed to Barack Obamas African American Religious Leadership Committee in 2007 even after his in”ammatory hate speech, while Obama attended that church; Socialist Quentin Young, who was a member of the Young Communist Party; Louis Farrakhan, the anti-Semitic leader of the Nation of Islam, who was a race baiting leader of the nation of Islam, who privately met with Obama in 2005. Obama also knew Saul Mendelson through his activities in the Independent Voters of Illinois Independent Precinct Organization, an organization investigated by the FBI for communist af“liation, and spoke at his memorial service in 1998. The list goes on and on with Senator Carol Mosely Braun, who had strong ties with the Communist Party, and Obamas fundraiser criminal friend Tony Rezko, who was convicted on fraud, attempted bribery, and federal money laundering charges. Ladies and gentlemen, these were just a few in addition to 40 others that Barrack Hussein Obama associated with. Finally, for the Sebring twosome who think others may not understand their letter, I will close with this famous quote sometimes the only person that understands you, is yourself.Jerry Wright Avon ParkNo one is perfectStill shaking my head in incredulity after reading the letter to the editor in the April 4 edition of the Highlands News-Sun. The writer seemed obsessed with dates and details of the illicit affairs (yes, illicit ... unless the vows of marriage have suddenly been inconsequential) of some past presidents ... not all past presidents, mind you. Good men and women dont go around having multiple affairs, also called cheating and lying to their spouse. Good people just dont do that. I understand affairs happen in this life. No one is perfect. But it is not acceptable for a person, especially a president, even sometimes proudly boasting publicly of the number of trysts they have. Why bother getting married if those vows are so meaningless? I do know that good character is at play here, and the person in the Oval Of“ce is sorely lacking in that quality, but also in general, if you care to read the 10 commandments as a checklist along with The Golden Rule, of course. But I guess all that kind of sel“sh, sinful behavior is OK with the writer, and thats a pitiful statement. I would certainly hope that most people agree. That pantsuit-wearing HillaryŽ as he put it, had forgiveness and compassion in her soul. We could use more of that kind of good character.Kathy & Bob Rabatie SebringYOUR VIEW For a place known as a swamp, Florida can often be more like a desert. That time is dryŽ season, which occurs in the late winter and early spring. Sub-tropical Florida has a wet (or wetter) season, which generally coincides with hurricane season, June 1 to Nov. 30, a time when weather patterns are more dynamic and the atmosphere moist. At this time of year, though, it is not unusual to experience a shift from dryŽ to bone dry.Ž We are now in a drought again, and a severe one. Rain has been sparse. Grass is crunchy underfoot; wooded areas are becoming dangerously susceptible to “re. Last week, Charlotte County commissioners passed an emergency ordinance that bans all outdoor burning. That means no burn barrels or outdoor “re pits. Also, no “reworks. Outdoor burning beyond a contained recreational “re or barbecue pits is illegal year-round in Sarasota County. Theres a simple reason for this: Embers can spark small “res, which quickly can grow into big wild“res. Wild“re season may be worse this year because of the dead wood and debris left from Hurricane Irma last September. There is a lot of kindling out there. Fires have already begun to break out. On Friday, state Agriculture Commissioner Adam Putnam reported 25 wild“res were burning in Florida. A total of about 33,000 acres were on “re, much of the acreage in Collier County. A week ago, a half-dozen small wild“res were reported in Charlotte, Hardee, Manatee and Sarasota counties. Thirteen vehicles were torched. Polk County had a wild“re of over 450 acres. These were either extinguished or quickly contained. Just this week, an illegal burn got out of control on a farm in Lake Placid. The “re was contained to 3 acres, but it destroyed at least one pick-up truck and several pieces of agricultural equipment. The property owner was given a citation. Florida Forest Service spokesman Patrick Mahoney said most of the “res so far this year were human caused.Ž Weve had one “re from a ”at tire,Ž he added. A piece of rubber hit the grass and started a “re. Those are some odd “res.Ž Then there was a beehive smoker „ a device used to calm honey bees „ that started a 26-acre “re in Sarasota County. Those are unusual, he added. Most “res are the result of unauthorized (and illegal) brush pile burns. With the high threat of “re, we hope everyone will be on alert. Also that theyll follow some basic guidelines. First, do not burn brush. Hold off on “reworks. Skip the evening “re pit for the time being. Clear debris from your gutters and roof. Remove dead vegetation around the house. Haul dry brush and yard waste to the land“ll. Basically, “re of“cials say, the aim is to remove anything that might be a wickŽ for ”ames. Also, they suggest that families have a “re evacuation plan and an emergency kit. If you live somewhere near an active “re, monitor the radio. Be careful with cigarettes. It is illegal to toss burning butts from vehicles, period. Its especially stupid during the dry season. And if you see smoke or see ”ames, call 911. The call you make right away could keep your property, or you neighbors property, from burning. For more information on what can be done to minimize risks, check online at www.“rewise.org. It has a section of tips that will help you make your home safer. „ Sun NewspapersDry season soon becomes wildfire seasonAs I type this, I am very tired. My schedule this week was totally disrupted. I spent a restless night on a couch and my good eating habits went out the window. I am so happy I dont care about any of that. I got the call from John on Monday while at a doctors appointment myself. The doctors had decided to induce labor on Amanda on Tuesday, did Don and I plan on coming up? I told him wed get back to him with our plans and “nished up my own appointment. Don was called soon after and we discussed the matter. Things were complicated by the fact that one of our cars was in the shop, leaving us with one vehicle to work with. There was also my mother-inlaw to consider. But we were determined so we came up with something. Don and I would drive up late Tuesday afternoon and Don would leave at some point in the evening. I would stay over and Don would return with his mom sometime on Wednesday, and the three of us would come back to Sebring at some point. I had to make plans to be away for at least 24 hours. Fortunately I have understanding friends. They include the women in my Ladies Bible Class, which I managed to teach despite being very distracted. Tuesday evening found me and my fellow grandma-to-be Alisa at Heart of Florida Medical Center an hour north of Sebring. They were just starting things with Amanda, and progress promised to go slowly. After Don went home, the kids encouraged Alisa and me to go to their house nearby for some rest. Nothing was expected to happen before Wednesday, and if it did wed be 15 minutes away. Because I have pets, I got to sleep on the couch in the kids den. John and Amanda have three dogs and two cats. Alisa got the babys room. We said good night and bedded down for the evening. Well, two of Johns dogs decided that I couldnt possibly sleep on the couch by myself. Dax, the bigger dog, at some point thought I made a comfy mattress while Ollie “gured my feet needed warming, though he moved up near my head at one point. The third dog, Luca, might have joined us had I realized he needed to be encouraged to do so. Instead, he sat nearby and watched all the shenanigans. The next morning, after breakfast and much needed coffee, Alisa and I returned to the hospital. We found out that John and Amandas daughter didnt like labor: her heart rate decreased while they were trying to induce. After a second attempt gave the same result, the doctors told us that theyd have to do a caesarean. Amanda was quickly whisked away. John suited up and was soon taken to the operating room. Alisa and I sat and waited, maybe not as patiently as we could. At 10:37 Wednesday morning, Lavinia Joanne Ware came into the world. She weighed in at 6 pounds and 4 ounces, and was 19 inches long. We got to see her less than two hours after she was born. She has a capful of hair that reminded me of her dad. Beautiful dark blue eyes and so light I could hold her all day and might have if I didnt have competition in that area. Amanda and John understood and let us hold Lavinia and ooh and aah over her and take pictures, some which found their way to Facebook. In my humble opinion shes the most beautiful baby in the world, but I admit I might be biased. Welcome, Lavinia. Know that you are already so loved by so many. I look forward to getting to know you and teaching you about important things, like God, reading, and chocolate. So if you see me with a smile on my face this week, you know why. Join me in welcoming this precious girl to our world. Lets make it a good one for her.Welcoming a babyLaura WareLAURAS LOOK

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, April 7, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. by remaining somewhat wary of the recent trend toward more state charter schools. When HB7069 passed last year in a three-day special legislative session, mandating local school boards share funding with charter schools, Putnam voiced opposition. At the conference he held “rm. HB7069 has some good things in it but there were also some things that were dumped in at the last minute and I have said a year ago when it passed that big changes to education should be done in the light of day.Ž DeSantis, a U.S. House Representative who has been endorsed by President Donald Trump and Fox News host Sean Hannity, has repeatedly told members of the press that one of his top priorities is more school choice. Both are in favor of increased vocational and technical training as opposed to focusing on educating children toward universities. On the subject of conservation, things got entertaining. Repeatedly, both during his speech and later with the press, Putnam took shots at DeSantis by referring to him as somebody who knows what Florida has been like last week but not how we came to be.Ž Putnam had a job in Washington, D.C. as a representative like DeSantis, starting at age 26. In 2010 he returned home to run for Commissioner of Agriculture, a position he has held ever since. Washington is not going to solve our problems or make Florida stronger,Ž Putnam said. I escaped with my soul and my sanity in tact. The states truly are the laboratories of democracy.Ž In 2014 Floridians voted in favor of a Florida Constitution amendment that mandated millions be spent on purchasing land for conservation. A few years prior to that, the Fish and Wildlife Commission approved a plan called Florida First, which in part, also mandated millions be spent purchasing land for conservation. Hundreds of acres around Avon Park Bombing Range and land surrounding the Kissimmee River in south Polk County have been conserved through this process. Putnam said $8M has been spent to date on the program but if he is elected he wants to spend at least $200M on conservation. We will have a billion gallon per day shortfall by 2030,Ž he said. A third of that shortfall is here in Central Florida. Some of the projects that they are moving forward with are intended to meet the needs of a growing population and a vibrant economy and be a test bed for potential solutions in other parts of the state.Ž Putnam also took a few shots at the Democrats running for governor of the state at the conference saying two of them had promised to raise corporate taxes if elected. He promised to keep taxes low if elected. The end of his speech brought loud applause. Water supply is the golden goose of our state,Ž Putnam said. Its the key to agriculture, key to growth, key to development, key to protecting our natural resources. If we have a governor who understands that and puts Florida “rst, Florida businesses “rst, Florida students “rst, Floridas natural resources “rst, then we are unstoppable. He concluded by talking about past and future generations. The state that put a man on the moon ought to be a leader in the next generation of innovation and technology for the next giant leap of mankind and it can happen here in the Sunshine State.Ž According to the conference organizers, gubernatorial candidates invited but who did not appear included: Ron DeSantis, Gwen Graham and Phillip Levine. Agriculture Commissioner candidates Matt Caldwell, Sen. Denise Grimsley and Baxter Troutman also participated. PUTNAMFROM PAGE 1 taken on an additional $60,000 in operating expenses,Ž Ragan said. But we could not turn these precious chimps down.Ž The 501(c)3 non-pro“t organization does not receive any government funding and relies solely on donations and grants to provide care for the apes. CGA is not a zoo nor an attraction, so they have had to get creative with different ways to create fun and educational fundraisers. Becoming a member has bene“ts that allow for visits to the center on certain days. There is a way to adoptŽ or sponsor an ape. In the month of Aperil, Center for Great Apes is hosting an Ape-ology workshop from 10 a.m. to 1 p.m. Saturday, April 14. The topic is What healthcare issues do captive great apes face?Ž; How do captive great apes differ from wild apes?Ž Guests will learn about everything that is done behind-the-scenes to keep the apes happy and healthy at the center; this includes a tour of the veterinary clinic and also an opportunity to meet the apes. The cost is $30 or $25 for members. Afternoon with the Apes is a guided tour of the grounds and facility. It allows the public to enter the jungle like atmosphere and see the apes in a more natural setting than a zoo. For more information, call Burditt at 863-7678903 or visit centerforgreatapes.com.APESFROM PAGE 1 COURTESY PHOTOKenzy is a chimp that had a rough start to life with an abusive trainer. She now resides in comfort at the Center for Great Apes. fallen away for a variety of issues. Town Administrator Phil Williams said the three interested applicants are Jeff Cowell, Matt Elliott, and Charles Wilson III. Elliott works at Heartland Payroll Services, Inc., Cowell owns GHC Motorsports and Wilson owns Sun Ridge Harvesting. Wilson has served on the Town Council before. Because the meeting was cut short last month, the council did not leave clear instruction on how the process would take place in appointing a new council member. No action was taken because there was no quorum after Boyd left the dais. Williams put the appointment on the agenda so that the council members are able to talk about it. He said they might make the decision to go ahead and appoint the next councilman or woman. Williams said that people could still show up at the meeting and say they are interested. If council decided on a clear choice, they could potentially swear that person in during the meeting. Three sure swearins are that of Mayor John Holbrook, Councilwoman Arlene Tuck and Councilwoman Debra Worley. All of their seats were up for grabs in February but all three of the candidates ran unopposed.SEATFROM PAGE 1 newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?

PAGE 7

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSForty7 Motorsports Making WavesTeam has success in IMSA Prototype Challenge Presented by MazdaForty7 Motorsports is making a name for itself in the IMSA Prototype Challenge Presented by Mazda. In just a few short months, the Millville, New Jersey-based organization has gone from a relative unknown to an emerging powerhouse in the LMP3 class, with aspirations of expanding further and one day, potentially, making the move to the IMSA WeatherTech SportsCar Championship. In some ways we just showed up, but in my mind, I feel like Ive been here a long time,Ž said team owner Garrett Kletjian. Ive been involved in IMSA myself as a racer in Prototype Lites. Ive been racing in and out for about 25 years.Ž Two years ago, Kletjian retired from his fulltime occupation in the construction business and decided to build a full-service trackside race support, fabrication and storage facility at New Jersey Motorsports Park, where he is one of the tracks owners. I started this with the intention of a multi-year plan to get back into racing,Ž Kletjian said. Last year, we had the opportunity with the launch of the LMP3 cars in IMSA to get in on the ground ”oor. Ive always liked prototypes, Ive raced prototypes, so for me it was a no brainer about where we wanted to go.Ž After supporting customers behind the scenes, including Tullman Walker Racing in the IMSA-sanctioned Special to Highlands News-Sun IMSA PHOTOForty7 Motorsports is making a name for itself in the IMSA Prototype Challenge Presented by Mazda. IMSA | 8AVON PARK … The Avon Park Red Devils girls ”ag football team outlasted a stubborn Sebring Blue Streaks squad by a score of 12-6 in overtime at Joe Franza Stadium in Avon Park to win their third straight game on Thursday. With a steady brisk breeze and temperatures conducive for football, the Red Devils were able to hold off a late surge by the Blue Streaks in a game where both offenses struggled throughout the game. Our girls, our minds were not in it,Ž said Avon Park Head Coach Richie Birdsall. We made a lot of mental errors, but they persevered and got there third win in a row after an 0-4 start. We made a few changes here and there, some were attitude changes, but we are 3-3 in the district and 3-4 overall with a chance to make the top four.Ž Avon Park moved the ball on its “rst possession, starting on the 15 and driving the ball to the Blue Streaks 10-yard line in “ve plays, highlighted by a 28-yard run by Janasia Nelson. Sebring stopped the Red Devils drive with an interception by Mykeriya Brown at the 5-yard line to keep Avon Park from taking an early lead in the game. The rest of the “rst half was basically played between the 20s, as neither team was unable to mount a viable offensive threat or drive as the two teams went into the half in a scoreless tie. Avon Park struck early in the second half, not offensively, but defensively as Miranda Bustos picked off a Sebring pass and returned it to the Blue Streak 8-yard line. A “ve-yard run by Nelson, followed by two runs by Kiara Grif“n resulted in a 1-yard touchdown run by Grif“n to give the Red Devils a 6-0 lead. Trailing 6-0 late in the fourth quarter, Sebring got the ball back with 48 seconds left in the game on the Avon Park 35-yard line. Three incomplete passes made it fourth down and 15 yards for a “rst, Sebring quarterback Laurie Brown scampered for 17 yards for a “rst down at Avon Parks 18-yard line with 22 seconds left in the game. Laurie Brown connected with Mykeriya Brown on the next play for an 18-yard touchdown pass with 13.7 seconds left in the game. Sebring failed in the extra point attempt that would have given them the lead and the game went into overtime. Starting at the 10, Laurie Brown carried the ball to the 3. Two incomplete passes made it fourth down when Avon Parks Alexandria Callahan sacked Brown for an eightyard loss to end the Blue Streaks drive on downs. Avon Park started their overtime drive with an eight-yard pass from Grif“n to Bustos. It would Devils down Blue StreaksBy JIM TAYLORCORRESPONDENTAvon Park edges Sebring in overtime in flag football JIM TAYLOR/CORRESPONDENTAvon Parks Janasia Nelson (3) nds a hole in the Sebring defense for a 28-yard run. Nelson ended up with 52 rushing yards on 1 0 carries as the Red Devils edged the Blue Streaks by a score of 12-6 in overtime on Thursday at Joe Franza Stadium.JIM TAYLOR/CORRESPONDENTAvon Parks Alexandria Callahan puts pressure on Sebring quarterback Autumn Morgan during Thursdays ag football game. FLAG | 8 BIRMINGHAM, Ala. „ The Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge, which was postponed last week because of heavy rains and unsafe boating conditions in the Sabine River watershed, has been rescheduled for June 7-10 at Orange, Texas. Citing concerns for the safety of anglers and other boaters on the Sabine River and its tributaries, B.A.S.S. Tournament Director Trip Weldon said last week that he and other B.A.S.S. of“cials felt compelled to postpone the event until conditions are more favorable.Ž The decision to reschedule was announced jointly today by B.A.S.S., which conducts the prestigious bass “shing circuit, and the host organization, the Greater Orange Area Chamber of Commerce (GOACC). Practice for the event, which was originally scheduled as the second of nine regular season Elite Series tournaments, will get underway Monday, June 4, with competition taking place Thursday through Bassmaster Elite at Sabine River is rescheduledSpecial to Highlands News-SunEvent for top anglers to be held in June B.A.S.S. PHOTOThe Bass Pro Shops Bassmaster Elite at Sabine River presented by Econo Lodge has been rescheduled for June. ANGLERS | 8 The 2018 Nu-Hope Tournament was held last Saturday at Sun n Lake Golf Club. In Flight 1, low gross winners with a score of 55 was Darren Sapp, Mike More, Ryan Chandler and Kaleb Saunders, low net winners with a 52 after a match of cards was the foursome of John Gose, Courtney Gose, Lars Bylund and Don Young. Dave Onstead, Chris Pinson, Fred Blake and Brad Ellis were second in low net with a 52. In Flight 2, low gross winners with a 61 was Paul Fore, Steve Russell, Dennis Murphy and Mike Murphy. Low net “rst place with a 56 was Jerry Miller, Frank McRoberts, Jim Szelagowski and Larry McRoberts, Jim Brooks, Toni Brooks, Derek Brooks and Cullen Lo0vett were second in low net with a 57. Low gross winners in Flight 3 with a 63 was James Goins, Jimmy Goins, Ken Danielson and Barry Butler, while low net winners with a 54 was the team of Bill Turner, Joe Troika, Travis Turner and Dallas Morton, and second place low net went to Pearl Bradford, Pam Glass, Rick Baron and Marilyn Redenbarger with a 56.Low scores in the Nu-Hope tourneyHighlands News-Sun sports sta GOLF | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, April 7, 2018 www.highlandsnewssun.com take three more plays to get the “nal two yards as Grif“n went around the right side for a 2-yard touchdown run to give the Red Devils a 12-6 overtime win. Despite the loss, Sebring Head Coach Gary Demarest noted that they are young and still working on getting the girls in the right position. We are a three-year program like Avon Park,Ž said Demarest. We are still trying to “gure out where everyone can play and teach them the game, I cant be more proud of them.Ž Sebring travels to Lake Placid on Tuesday and host the Blue Streaks Westwood on Thursday. Avon Park is on the road for both games next week, playing at Okeechobee on Tuesday and at Jensen Beach on Thursday.FLAGFROM PAGE 7 JIM TAYLOR/CORESPONDENTAvon Parks Miranda Bustos (18) holds on to an 8-yard pass just short of the Sebring goal line. The Red Devils scored a couple of plays later to win the game in overtime. Avon Parks Miranda Bustos returns an interception as Sebrings Autumn Morgan pulls her ag during Thursdays game. Sunday, June 7-10. The tournament originally was to begin Friday, April 6, and conclude Monday, April 9. We recognize that some of our anglers, staff and others involved in the Elite Series will have commitments that con”ict with the new dates, but we owe it to our fans, hosts, sponsors and anglers to reschedule the event at Orange this season,Ž said B.A.S.S. CEO Bruce Akin. We appreciate the hard work our staff and our partners in Orange have put into rescheduling this tournament and overcoming the curveball nature threw at us.Ž Previous Elite Series tournaments in Orange have been among the most popular and well-attended in B.A.S.S. history. Local organizers were hoping to set new records this week and had planned concerts following the afternoon weigh-ins to further entertain bass “shing fa ns. We are excited that B.A.S.S. has worked with the Greater Orange Area Chamber of Commerce to reschedule the Bassmaster Elite Tournament on the Sabine River. This community has looked forward to this event, and we are pleased that we can still offer it,Ž said Tad McKee, Chairman of the GOACC Board, Orange County has suffered a huge loss in the wake of Hurricane Harvey, and this tournament will offer a signi“cant economic boost to the businesses in our area. We look forward to the welcomed distraction from the everyday recovery process. We value our continued partnership with B.A.S.S. for years to come.Ž Chamber of Commerce of“cials said they intend to hold a festival during the rescheduled tournament. A Bassmaster Outdoors Expo also will be held during the event, which will take place at the City of Orange Boat Ramp. Visit Bassmaster. com for further details.About B.A.S.S.B.A.S.S. is the worldwide authority on bass “shing and keeper of the culture of the sport, providing cutting edge content on bass “shing whenever, wherever and however bass “shing fans want to use it. Headquartered in Birmingham, Ala., the 500,000-member organizations fully integrated media platforms include the industrys leading magazines (Bassmaster and B.A.S.S. Times), website (Bassmaster.com), television show (The Bassmasters on ESPN2), radio show (Bassmaster Radio), social media programs and events. For 50 years, B.A.S.S. has been dedicated to access, conservation and youth “shing. The Bassmaster Tournament Trail includes the most prestigious events at each level of competition, including the Bassmaster Elite Series, Bass Pro Shops Bassmaster Open Series, Academy Sports + Outdoors B.A.S.S. Nation Series presented by Magellan Outdoors, Carhartt Bassmaster College Series presented by Bass Pro Shops, Mossy Oak Fishing Bassmaster High School Series presented by DICKS Sporting Goods, Bassmaster Team Championship and the ultimate celebration of competitive “shing, the GEICO Bassmaster Classic presented by DICKS Sporting Goods.ANGLERSFROM PAGE 7 Ultra 94 Porsche GT3 Cup Challenge Canada by Yokohama, Forty7 Motorsports was born and made its debut in the IMSA Prototype Challenge Presented by Mazda at Lime Rock Park in July of 2017 with Kletjian behind the wheel. We ran a couple of races last year just because the car was new and we wanted to get a feel for it and how to engineer it,Ž he said. We really wanted to put together a championship effort, and it all just fell together.Ž Forty7 Motorsports burst onto the scene in the 2018 season opener at Daytona International Speedway, with Austin McCusker putting the teams No. 47 Norma M30 on pole. He and co-driver David Droux ultimately “nished second despite a slow pit stop in what was the series inaugural endurance race that required a pit stop for the “rst time in series history. The team did not have much time to bask in its impressive season-opener though. Shortly after Daytona, Kletjian purchased a second Norma M30 and the “ve-person Forty7 Motorsports in-house team was tasked with building and upgrading equipment for two LMP3s at Sebring International Raceway, in addition to the Tullman Walker Racing entry that also would also compete in the Porsche GT3 Cup Challenge race that weekend. The team added open-wheel standout TJ Fischer to the No. 47 lineup at Sebring with McCusker, and Fischer immediately went out and scored the teams second consecutive pole to start the season. Fischer and McCusker went on to “nish second and move the No. 47 team into “rst in the LMP3 standings. The No. 74 Norma M30, meanwhile, quali“ed second with Anthony Simone at the wheel, but suffered a mechanical issue on the pit stop that ended the teams day before co-driver Rodrigo P”ucker could take over. Simone and P”ucker will have a chance to redeem themselves at Barber Motorsports Park. The duo recently was announced as full-season co-drivers of the No. 74 thanks to a partnership between Forty7 Motorsports and Alianza Motorsports, named Forty7 Motorsports featuring Alianza. With all four drivers con“rmed for the season, Forty7 Motorsports is now in position to try and secure its “rst IMSA win and ful“ll Kletjians vision of owning a championship team. With the teams early success, Kletjian also is always looking for opportunities to expand the team further. I de“nitely keep my eyes open,Ž he said. Id love to add a third prototype car by the end of the year. We have the infrastructure for it and we can handle it, so why not?Ž And as for potentially making the transition to the IMSA WeatherTech SportsCar Championship? Its a big jump to go from LMP3 to LMP2, but if the right situation presented itself, I de“nitely would like to,Ž Kletjian added. I de“nitely dont want to move to WeatherTech and leave LMP3 behind. I really like it and you can run an LMP3 car anywhere in the world. Its something thats always in the back of my mind that Id like to do in the next two to three years.ŽIMSAFROM PAGE 7 Flight 4 low gross went to Ron Rhodes, David Karpan, Michael Thrash and Mike Cramer with a 63, while low net with a 50 went to Kevin Harris, Pandora Harris, Don Sparr and Will Lenihan, and second place low net with a 54 was the foursome of JD Baird, Darren Townsend, Fred Minor and Frank Caputo.GOLFFROM PAGE 7 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? Fishing For A New Career? Check Out The Classifieds In Theadno=3565740 Presenting a reliable, energy ef“cient and quiet way to cool your space„no matter how much space you have. In addition to a traditional air conditioner, our Performance series line includes a compact unit for tighter installations. Both types can operate more quietly than most dishwashers and offer impressive SEER ratings. Some models in the Performance’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Still Going Down Memory Lane to Easter 2012 with Daughters, LaDawn & Kari; Husbands, Mark & Sam; Grandkids, Kenny, Koy, Kami, and KenLee and Last But Not At All Least...Granny & Mr. Rabbit! $3400+ TAX$2700+ TAX Golf SundaysTwilight Golf After 2pm COUPON REQUIRED COUPON REQUIRED SEBRINGS BEST GOLF COURSES5223 Sun N Lake Blvd., Sebring863-385-4830 GOLF SHOP BLOWOUT SALE!! THE PLAYER ADVANTAGE CARDTAKE 20% OFF All Apparel, Headwear, and Footwear! GREAT DEALS ON GOLF BAGS & CLUBSSale runs through April 8, 2018FREE 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=3550243

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, April 7, 2018 Believing those words, two very dear people to me will tie the knot today and enter married life and all God holds for them as a couple in the years ahead. These words should inspire and bless us all as the foundation of a strong marriage is friendship. Ones best friend is that person with whom you wish to share all your joys and sorrows; everything thats on your heart. He or she is the one you think of “rst when you see or hear something incredible and you just want to share it. That best friend is the one with whom your heart, soul and mind are safe. Trust is the bedrock of that friendship. And when that relationship is established, love blooms and its sweet perfume “lls every nook and cranny. And that love is steadfast, secureƒkept as a treasure. This is my beloved, and this is my friend.Ž (Song of Solomon 5: 16b, NKJV) This may sound like a lot of pretty words, but I have seen the reality of it in the lives of the two who call this their day. I had a very small part in helping these two meet. She had been determined to wait on the Lord for her mate and so had he. But, sometimes God uses others to move two people toward each other. I saw this in my parents lives as my uncle thought of his brother when he “rst saw my Mom. Thats how I felt about these two. But it took some convincing (along with another friend who saw the same connection). Finally, they met and life hasnt been the same since. But, Ive watched as they took their time to develop that precious friendship, learning about each other and what made each tick. They met family and friends spending time together in various settings. Some of us were getting anxious to hear they were engaged. But, they bode their time well until he just knew when to pop the question and how to do so very romantically. And now, all their dreams are coming true as they stand before God and man and say their vows to each other. I Corinthians 13: 1-13, NLT is known as the love chapter. Love is patient and kindƒLove never Today I marry my best friendChris and Bill, two government maintenance guys, were standing at the base of a ”agpole looking up. A woman walked by and asked what they were doing. Were supposed to “nd the height of this here ”agpole,Ž said Chris, but we dont have a ladder to reach the top of it.Ž The woman said, Hand me that wrench out of your toolbox.Ž The men complied with her instruction. Armed with the wrench, the woman loosened and removed a few bolts from the base and laid the ”agpole down on the ground. From the toolbox, she took a tape measure, ran it from one end of the ”agpole to the other, and announced to the men, Twenty-four feet, eight inches.Ž Then, she walked away. Bill shook his head and laughed, Aint that just like a know-it-all woman?! We needed the height, and she gave us the length!Ž Chris and Bill are still working for the government ƒ as congressmen. Do you think you are pretty smart? Are you impressed by your own intelligence? Do you believe you know all the answers? If so, be careful! According to God, you might not know as much as you think. Consider the following passages of scripture: The prophet cautioned in Isaiah 5:21, Woe to those who are wise in their own eyes and clever in their own sight!Ž The wisdom of God warned in Proverbs 3:7, Do not be wise in your own eyes; fear the Lord and turn away from evil.Ž It further asked and answered in Proverbs 26:12, Do you see a man wise in his own eyes? There is more hope for a fool than for him.Ž The Lord declared in Jeremiah 8:9, The wise men are put to shame, they are dismayed and caught; behold, they have rejected the word of the Lord, and what kind of wisdom do they have?Ž What kind of wisdom do we have? Since we live in the Information Age and understand more about the universe around us than we ever have before in the history of man, we may think we know a lot. Yet, we still know so very little compared to the One who created it all. Our intelligence is ignorance in light of Gods omniscience, and when we dismiss Jesus and His death on the cross to save us from our sin, then we demonstrate even more how truly little we understand. The apostle Paul wrote in 1 Corinthians 1:18-21, For the word of the cross is foolishness to those who are perishing, but to Too smart?VPK will run from 7:30 a.m. to 3:30 p.m. Tuesday, May 29 through Wednesday, July 20 with holiday on July 4. Locations will be: Memorial Elementary, Woodlawn Elementary, and Lake Country Elementary Schools. Breakfast and lunch are provided at no cost. There will be no transportation. Refer to the school website for each weeks breakfast and lunch menu (highlands.k12. ”.us) All school supplies will be provided. Parents will only need to provide a backpack. The minimum class size will be four students; maximum class size will be 12 students. Parents will be noti“ed regarding the teacher and the room number via letter or phone call approximately one week prior to VPK starting. On the “rst day of school, park vehicles and walk your student inside to meet his/her teacher and see the classroom. Speak with the teacher regarding concerns or issues at this time. Children do get sick. If your child is not well enough to attend school, call the school that morning to inform the teacher. If you planned a vacation during the school time frame, let the teacher know, in writing, at least one week prior. All paperwork will be done electronically: Step 1: go to elc”oridasheartland.org. Click on Floridas Early Learning Family Portal … School Readiness and VPK. Follow the prompts for registration. ELC certi“cate will be sent to you via your email. Step 2: The ELC certificate must be signed by the parent/guardian and also by the School Board of Highlands County, Curriculum Department. You can send the certi“cate via email to mayst@ highlands.k12.”.us or fax 863-314-5299 or call Tracy Mays for an appointment at the District Of“ce. 863-471-5569. Step 3: Please go to surveymonkey.com/r/ HCSBEntryForm to “ll out the registration form required by the District Of“ce for Summer VPK Step 4: Please go to surveymonkey.com/r/ VPKRace to “ll out the form regarding ethnicity required by the State Of“ce for Summer VPK If you have any questions or concerns regarding VPK registration, contact Tracy Mays at 863-471-5569.VPK registration timeSPECIAL TO HIGHLANDS NEWS-SUNMost of us, most of the time, want to be nice, to do what is asked and to please those asking for our help. We usually try to be accommodating at work, with our friends, and with our family members. But sometimes, rather than replying, Sure,Ž when asked to do an inconvenient favor, or to take on a task beyond our abilities, it may make better sense to say, No.Ž It can often be dif“cult to just utter that simple no.Ž We like to look responsible helpful and capable. However, the reality is that saying yesŽ to virtually every request can produce a variety of negative results. Research has shown that the more dif“culty someone has in saying no,Ž the more the person is likely to experience stress, burnout and possibly even depression. Dif“cult requests are highly likely to make you feel frustrated or anxious, or even mad at yourself for saying yes in the “rst place. The key to saying no is to do it in a respectful and courteous manner. It starts with understanding what your own boundaries are, and not being embarrassed to accept and follow those boundaries. When you see that a request is going to push you into a zone where youll feel uncomfortable or not fully competent, its important to make your feelings, and decision, clearly known. Responding to a request with phrases like, Gee, Im not certain I canŽ makes it clear that you are not being straightforward about your decision. Thats also true when your immediate response is to start apologizing or making excuses and explanations for why you cant do whats being requested. Instead, “rst make sure that saying "no" is really the only alternative. Politely let the person know you would like to help, but “rst ask questions to clarify what is really needed. Perhaps there is a way that you can help that wasnt evident when your aid was initially requested. But if it turns out that no really is the only right answer, then state your decision clearly. Let the person know youre sorry you cant help, but that it just wouldnt work. While we all want to be helpful, its important to recognize your own limitations, interests and capabilities. Stepping Yes, sometimes its good to say noŽAMERICAN COUNSELING ASSOCIATION Jan MeropPAUSE & CONSIDER Kevin PattersonKEVINS KOMMENTS KOMMENTS | 8 MEROP | 8 COURTESY PHOTOVPK will run from 7:30 a.m. to 3:30 p.m. Tuesday, May 29 through Wednesday, July 20 with holiday on July 4.Steps to register your child COUNSEL | 8Dear Mr. Dad: I was pregnant with my son when my then-boyfriend (who was using a lot of drugs back then) and I split up. I havent heard from him in the three years since then and he obviously never had any interest in meeting our son „ at least until now (although hes been paying child support since the beginning). Hes married and has a daughter with his wife and says that he wants to make our son a part of his life. Im concerned that this might be too much for my son to deal with all at once: a dad, a step-mother, and a baby sister. And to be honest, its a lot for me to deal with too. Im not sure what to do. My ex seems to have his life together and I think it would be good for my son to get to know his father. But is there some way to ease into things? A: Wow, what a predicament. But I congratulate you on being so mature and taking the high road to support your exs relationship with your son. At the same time, though, youre right to be concerned about how to minimize the impact that discovering all these new family members will undoubtedly have on him. As Im sure youve guessed, theres no rightŽ way to do what your ex wants to do, so the most important thing is take your cues from your son. Hes old enough to know what daddyŽ means „ most of his friends probably have one. At the same time, hes not old enough to understand what a step-mother is, and he might “nd it confusing to have two mommies who live in different houses. For that reason, I suggest that you all agree that he should call his stepmom by her “rst name. As far as his new baby sister, itll be quite a while before hell be able to make sense of how she managed to come into being and how she can possibly be his sister without you being his mother. I wouldnt even try to explain right now. Just introduce them and let them play. Unfortunately, theres no perfect way to rebuild a relationship with a child „ or, in your exs case, to build one from scratch. Its going to take time and commitment. The key is to go slowly and watch your son Ask Mr. DadBy ARMIN BROTTTRIBUNE NEWS SERVICEThe prodigal father returnsDAD | 8

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, April 7, 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 Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12 pm Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 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=3566981

PAGE 11

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | B3 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=3566982

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, April 7, 2018 www.highlandsnewssun.comCHURCH NEWS Avon Park Christian Church AVON PARK Pastor Greg Ratliff will spend Time in the Word.Ž The church is at 1016 W. Camphor Street in Avon Park. 863-453-5334. Church of the Brethren Sebring SEBRING „ On Sunday, Pastor David Smalleys sermon will be From a Womans Point of ViewŽ based on Luke 24:1-10. Call the church at 863-385-1597. Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess will preach The Good News TonightŽ on Sunday. Special music will be part of the service. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING … Pastor John Nelsons sermon on Sunday will be The Preeminence of Christ over ReligionŽ from Colossians 2:6-23. Les Unruh will teach from Joshua 11. Please see the ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Lake Josephine SEBRING „ On Sunday the sermon from Pastor Kevin Ahrens is Why Are There Hurting People in the World?Ž Sunday night Bill Lewis in concert at 6 p.m. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon Park AVON PARK „ Pastor Juan Undas sermon will be Praise the Lord of LordsŽ from Psalm 148:714 and I John 1 through I John 2:2. Adult Sunday school class is Holding on in Troubled TimesŽ based on Psalm 61 and 63. The choirs introit will be Come on! Come on! Everybody WorshipŽ and the anthem will be Lord I Give My Heart.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of Sebring SEBRING „ Rev. Darryl A. Peer will give the sermon, Supreme Commander TartanŽ from II Kings 18:17, on Sunday. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian Church SEBRING „ Ted Moores sermon on Sunday will be One More Night with the FrogsŽ from Exodus 8:9-10. Allan Warchak and Roger Beeman will sing. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings Church SEBRING „ Sunday, Pastor Gary Kindles sermon will be The Result of the ResurrectionŽ based on Acts 4:32-35. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be Praying for Wisdom.Ž The evening service with Pastor Altman is What is Truth?Ž The church is at 379 S. Commerce Ave. in Sebring. St. John United Methodist Church SEBRING „ Sunday, Pastor Ronald De Genaro Jr.s sermon will be Belief Versus Doubt.Ž Biblical reference is from John 20:19-31. Grove Family concert is at 4 p.m. Call 863-382-1736.CHURCH BRIEFSFun in the Son Saturdays SEBRING „ Bring your kids to Church of the Way, 1005 N. Ridgewood Drive, for Fun in the Son Saturdays. Outdoor games, food, prizes and a lesson. Kids 8-13 meet 1-3:30 p.m. Kids 14-17 meet 3:45-6:30 p.m. For information, call 740-263-0889. AVON PARK „ Erika Weaver-Coleman, a South Florida State College (SFSC) student, has been named a 2017 Oberndorf Scholar by Phi Theta Kappa Honor Society and has received a $1,000 scholarship. Up to 15 Oberndorf Lifeline to Completion Scholarships are awarded annually, with scholars selected in fall and spring each year. WeaverColeman is one of seven students selected internationally to receive the award. The scholarship helps Phi Theta Kappa members overcome unanticipated “nancial barriers preventing the completion of the “rst college credential, an associate degree, or certi“cate, while enrolled in a two-year college. There is no measure of the value of demonstrating to my children the bene“ts of hard work and dedication,Ž WeaverColeman said. The Lifeline to Completion Scholarship is helping pay for the much needed repairs to our home from Hurricane Irma. My youngest daughter lost her bedroom completely, and we are all beyond grateful to receive this assistance.Ž Weaver-Coleman graduates from SFSC in May 2018 with an Associate in Arts degree. She plans to continue her education and earn a bachelors degree in elementary education, specializing in Exceptional Student Education (ESE). The scholarship is named for its benefactors, Rosemary and Lou Oberndorf. Lou co-founded Medical Education Technologies Inc. (METI), a world leader in medical education technology whose products are used in many community and state colleges as well as the worlds leading medical schools. He is a member of the Phi Theta Kappa Foundations Board of Trustees. Phi Theta Kappa is an honor society that recognizes the academic achievement of community and state college students to grow as scholars and leaders. The Society is made up of more than 3.5 million members and nearly 1,300 chapters in nine nations. Learn more at ptk.org.Weaver-Coleman named 2017 Oberndorf ScholarSpecial to Highlands News-Sun COURTESY PHOTOWeaver-Coleman Receives 2017 Oberndorf Lifeline to Completion Scholarship. 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 10:00 a.m.Traditional Worship (Sanctuary) 9:00 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=3566983 Central Florida Thrift Store THE VETERANS STORE We Pickup Donations! People Helping People 863-304-8614810 N. Ridgewood Drive € Sebring€ Unique Thrift Store € Military Museum € Honoring Veterans € Free Local Delivery adno=3557354 2 0 1 8 0 4 0 7 s e b 0 4 p d f 1 0 6 A p r 1 8 1 4 : 4 9 : 1 5

PAGE 13

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES IN THE C IR C UIT CO URT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA JUVENILE DIVISION CASE NO. JP17-000610-XX IN THE INTEREST OF: L., A. B. DOB: 02/24/2005 A ., K. M., DOB: 09/23/2011 Minor Children DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: APRIL LYNN LOSEY ANDREWS DOB: 08/21/84 Address unknown YOU ARE HEREBY NOTIFIED that a Pe tition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: L., A. B. a white female child born FEBRUARY 24, 2005 in Sebring, Florida and A., K. M. a white female child born September 23, 2011 in Bradenton, Florida and you are hereby commanded to personall y appear before the Honorable Sheryl D. Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 9th day of May, 2018 at 11:00 A.M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Court r oom 1A. YOU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALLY A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN ATTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT AND REQUEST THAT THE COURT APPOINT A N A TTORNEY FOR YOU IF YOU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, a t no cost to you, to the provision of certain as sistance. Please contact the Office of the Court Administrator, 590 South Commerce Ave., Sebring, FL 33870 (863) 402-6565 a t least 7 days before your scheduled court ap perance, or immediately upon receiving this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 5TH DAY OF APRIL, 2018. [Clerks Seal] April 7, 14, 21, 28, 2018 IN THE COUNTY COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO: CC17-741 FRANCIS I COOPERATIVE ASSOCIA TION, INC., a Florida corporation, Plaintiff, v. DENNIS M. BRUGGNER, THOMAS BRUGGNER, JR., TERRENCE S. BRUGGNER, JON C. BRUGGNER, the Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or other Claimants claiming by, through, under or against THOMAS LEE BRUGGNER, deceased, the Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or other Claimants claiming by, through, under or against MARY L. BRUGGNER, deceased, UNITED STATES OF AMERICA, DEP ARTMENT OF THE TREASURY INTERNAL REVENUE SERVICE, and FLORIDA DEPARTMENT OF REVENUE, Defendants. NOTICE OF SUIT PROPERTY TO: JON C. BRUGGNER, TERRENCE S. BRUGGNER and DENNIS M. BRUG GNER; the Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or other Claimants claiming by, through, under or against THOMAS LEE BRUGGNER, deceased, the Unknown Heirs, Devisees, Grantees, Assignees, Lienors, Creditors, Trustees, or other Claimants claiming by, through, under or against MARY L. BRUGGNER, deceased; together with any grantees, assignees, creditors, lienors, heirs, devisees or trustees of said defendants, and all other persons claiming by, through, under or against the defendants; any and all Unknown Parties claiming by, through, under or against the herein named Defendants who are not known to be dead or alive, whether said unknown parties may claim an interest as spouses, heirs, grantees, or other claimants. YOU ARE HEREBY NOTIFIED that an action to foreclose on the following property in Highlands County, Florida: Unit #SB609 of Francis I, a Residential Cooperative, according to Exhibit ``B (Plot Plan) of the Master Form Proprietary Lease recorded in Official Records Book 1581, Pages 403 through 469, of the Public Records of Highlands County, Florida. (hereinafter the Membership Certificate and the Memorandum is collectively ref erred to as the ``Property), and on which lies appurtenant the following doublewide mobile home: 1971 HILC VIN: HF4616E Title No. 4378224 (hereinafter the ``Mobile Home). has been filed against you and you are required to serve a copy of your written defneses, if any, to Thomas J. Wohl, Swaine & Harris, P.A., 425 South Commerce Avenue, Sebring, Florida 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before day of May 5, 2018; otherwise a default may be ent ered against you for the relief damanded in the complaint. WITNESS my hand and seal of said Court on the 4th day of April, 2018. (SEAL)ROBERT``BOBGERMAINE LEGAL NOTICES (SEAL) ROBERT ``BOB GERMAINE CLERK OF THE CIRCUIT COUR T By: /s/ Cyndi S. Dassinger 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 the Office of the Court A dministrator, (863)534-4690, within two (2) working days of your receipt of this Notice of Suit; if you are hearing or voice impaired, call TDD (863)5347777 or Florida Relay Service 711. April 7, 14, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT 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 o ther 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 PERIODS 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 CLASSIFIED ADSSELL 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. 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, 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 TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-118 Division Probate IN RE: ESTATE OF MARGARET L. MITCHELL Deceased. NOTICE TO CREDITORS The administration of the estate of Margaret L. Mitchell, deceased, whose date of death was September 07th, 2017 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 430 S. Commerce Ave., Sebring, Florida 33870. The names and addresses of the personal representative and the personal representative's attor ney 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 ON OR BEFORE 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 PERIODS 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 April 7th, 2018. Personal Representative: Deidre Bekkers 1240 MacDonald Road Russell, Ontario Canada K4R1E5 A ttorneys for Personal Representative: Roberto P. Celaya SHEEHAN & CELAYA, P.A. 300 Dal Hall Blvd. Lake Placid, FL 33852 By: /s/ Roberto P. Celaya Florida Bar No. 20769 Email Address: robert@scjuris.com April 7, 14, 2018 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-140 Division Probate IN RE: ESTATE OF DAVID C. KELLEY, JR. a/k/a D.C. KELLEY, JR. a/k/a D.C. KELLEY Deceased. NOTICE TO CREDITORS The administration of the estate of David C. Kelley, Jr., deceased, whose date of death was Februar y 25th, 2017 is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attor ney 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 ON OR BEFORE 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. A ll 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 no tice is April 7, 2018. Personal Representative: Kathy K. Garner P.O. Box 845 Lake Placid, FL 33862 Thomas J. Wohl SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 022131 E-Mail Address: tj@heartlandlaw.com April 7, 14, 2018 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. 18-121 Division Probate IN RE: ESTATE OF MARY F. BOVENZI a/k/a MARY BOVENZI Deceased. NOTICE TO CREDITORS The administration of the estate of Mary F. Bovenzi deceased, whose date of death was February 14, 2018 is pending in the Circuit Cour t for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives 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 ON OR BEFORE THE LATER OF 3 MONTHSAFTERTHETIMEOFTHE NOTICE TO CREDITORS20 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. A ll 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 no tice is April 7, 2018. Personal Representative: Louis Moone y 7717 Grasmere Drive Land O Lakes, FL 34637 Jocelyn K. Skipper SWAINE & HARRIS, P.A. Attorneys for Personal Representative 425 South Commerce Avenue Sebring, FL 33870 Telephone: (863)385-1549 Florida Bar No. 0118430 E-Mail Address: j ocelyn@heartlandlaw.com April 7, 14, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT 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 I N 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-CA000538 of the Circuit Court of the TENTH Judicial Circuit in and forHigh lands County, Sebring, Florida, the Clerk of Court will sell to the highes t 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 Statutes 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 TH EREOF RECORD ED 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 date 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. Durra nce 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 the Office of the Court 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)534-777 7 or Florida Relay Service 711. 5753680 16-02111-1 March 31; April 7, 2018 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G T O CONSIDER COUNTY ORDINANCE NO. 17-18-____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the Highlands County Board of County Commissioners will hold a public hearing to consider for the purpose of enactment t he following ordinance on April 17, 2018 at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room of the Government Center, 600 South Commerce Avenue, Sebring, Florida: AN ORDINANCE AMENDING SECTIONS 2-243 AND 2-349 RELATING TO THE DESIGNATION OF A NIMAL CONTROL OFFICERS AS EMPLOYEES OF THE HIGHLANDS COUNTY SHERIFFS OFFICE AND A MENDING SECTION 5.6-103, RELATING TO THE DEFINITION OF ANIMAL CONTROL OFFICERS AS EMPLOYEES OF THE HIGHLANDS COUNTY SHERIFFS OFFICE, ALL OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR CONFLICT; PROV IDING FOR SEVERABILITY; PROVIDING FOR INCLUSION IN CODE; A ND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the County Administrator, 600 South Commerce Avenue, Sebring, Florida 33870. All in terested persons may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board NOTICE OF HEARING24 o f C ounty C ommissioners o f Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to en sure that a verbatim record of the pro ceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners of Highlands County, Florida, does not dis criminate upon the basis of any individ uals disability status. This non-discriminatory policy involves ever y aspect of the Boards functions, includ ing one's access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Ms. Pam Rogers, AD A Coordinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA By: R. Greg Harris, Chairman ATTEST: Robert W. Germaine, Clerk April 7, 2018 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 Sebring Pool Home4/3 on dbl lot, screened pool, shed & 3+ car garage! $245,900. For viewing: 239-247-9821Kevin A Krutz: Tropical Homes of Southwest Florida LLC NEEDCASH? HOMES FOR SALE LAKE PLACID1027 Open House Sat April 7, 104 Immaculate lakefront home 5BR/3BT on Lake Francis, 80 Twin Lakes Rd., Lake Placid 33852, 954-347-1748. 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 Avon Park~ 2/1 in 55+ Park. Fully updated, CHA, Pets OK!! Make an offer. 765-265-0306 MOBILE HOMES FOR SALE 1090 NEW Dblwide, Hammock Est.~2/2, Many Upgrades in 55+ (no pets). Low mo. rate Make offer! Must see to appreciate! 910-512-2133 Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own Low down paymnt. 863-4432448 or 863-449-0920 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Avon Park~2/1/1cg in 55+community. $775/mo.863-449-0920 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com CONDOS/VILLAS FOR RENT1240 Avon Park ~Large 3/1.5 w/carport, shed, beautiful back yard. $655/mo+ sec.561-719-2520 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 APARTMENTS FOR RENT1320 Sebring, Dinner Lake Area1/2 bd apts. $475-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 T urnyou r trashinto cash! Advertise youryard sa l e! 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 re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 ADVERTISE! 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

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, April 7, 2018 www.highlandsnewssun.com UNFURNISHED APARTMENTS1324 Placid Arms Apartments 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 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.com COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 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 ARCADIA 55 acre parce l 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. 2000EMPLOYMENT HELPWANTED2001 Administrative Services Clerk … PT Utilities Service Worker … FT Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Now Hiring Full & Part Time 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 Finish Dozer Operator Clean D/L a Must Great Benefits, Great Pay and Paid Time Off Call 863-453-9787 $$HELP WANTED$$$ E arn Extra income assembling CD cases from Home. CALL OUR LIVE OPERATORS NOW! 1-800 405-7619 Ext 320 www.easy work-greatpay.com HELPWANTED2001 DEPUTY FIRE CHIEFHardee County BOCC Fire Rescue$53,180.35…$73,309.70 Supervisory work of the activities on a shift and/or other special assignments. Supervises all EMS operations. FL State Firefighter & Paramedic cert. FL Drivers License. Associates Degree in public administration, EMS, or fire science is required. (Bachelors Degree or higher is preferred). 10 yrs. exp in Fire Rescue w/ 5 yrs. exp in a supervisory or management level position (Lieutenant or higher). Must be willing to comply with a residency requirement (Negotiable). Please attach the certification requirements with application. Complete job description & Fire Rescue Application posted on County Website: www.hardeecounty.netSubmit to HR Department @ 205 Hanchey Road, Wauchula, FL 33873. Phone: (863) 7732161. Position is open until filled.Excellent Benefitsincluding State Retirement EOEF/M/V. Environmental 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.com F i n d i t i n t h e C l a s s i f i e d s HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment 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@gmail.comThis institution is an equal opportunity provider. 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 HELPWANTED2001 Part-time, experienced boat driver needed for local camp on local lake. Principal responsibility to provide tubing for campers, using the camp's speed boats. Download the staff application, found at www.campsparta.com. Email completed application to grow@campsparta.com For more information, contact Andrea at (407) 971-2221, ext. 1240. Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) ASSISTANT REGISTRAR (FT)Bachelor's degree in Business, Computer Science, Education, or related field req. Application deadline: 4/17/18. For details and to apply visit http://sfsc.interviewexchange.com 863-784-7132. EA/EO. We are looking for an experienced Diesel engine mechanic for an new commercial truck shop opening in SEBRING FL. Pay is negotiable depending on experience, Vacation, paid holidays.Please call 863-214-5455 or email jmmcroy50@gmail SERVICES2005 A PLACE FOR MOM Th e nat i on  s larges senior living referral service. Contact our trusted, local experts today! Our service is FREE/no olbigation. CALL 1855-836-8564. PROFESSIONAL2010 Busy Sebring law firm seeks real estate assistant and litigation assistant, experience required. Please send inquiries to laura@crrpalaw.com 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 resume to Tammy 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 Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy 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. Email resumes to recruitment@aiod.net Full-TimeCNA/LPN/MAPositionAvailableElectronic Health Records & Cardiac Care preferred Call 863-386-9595 Experienced Medical Secretary part-time Send resume to sandykaur64@outlook.com MEDICAL2030 CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, patient friendly attitude, multi tasker with trained clinical background)Per Diem/Part Time X-ray Tech (State licensed RT required)FT Front Desk (Patient Care Advocate) (Great communication skills, presentable appearance, prior healthcare office experience required) We offer benefits, paid time off, great working environment Please fax 561-570-1266 or email info@veritablebilling.com resume, salary requirements and 3 work references. Receptionist NeededInSebring. FT or PT, Great pay, PTO, health & disability insurance, 401K & other benefits. Submit resumes to recruitment@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 Email resumes to recruitment@aiod.net Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 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 resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in perso n at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 3000 NOTICES PERSONALS3020 M a k e a C onnect i on. R ea l P eople, Flirty Chat. Meet Singles right now! Call LiveLinks. Try it FREE. Call NOW: 855-3347726. 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Bamboo FarmersWANTEDFarmers 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 email:fultzd2000@yahoo.com FINANCIAL/MISC.4020 A re you i n D e b t ? G et h e l p now with a 30 minute Phone debt analysis. Mon-Fri 9:00 am to 8:00 pm., Sat: 10:00 am to 2:00 pm. All Eastern time. 1 855-630-5331. H ave 10K i n D e b t ? N at i ona l D e b t Releif is rated A-Plus with the BBB. You could be debt free in 24-48 months. Call 1-866-4654307 now for a free debt evaluation. IRS TAX DEBTS? $10k + ? Ti re d of the calls? We can Help! $500 free consultation! We can STOP the garnishments! FREE Consultation. Call Today 1-855-8100839 Unable to work due to injury or illness? Call Bill Gordon & Assoc., Social Secruity Disability A ttorneys! FREE Evaluation. 18 55-399-1237! Mail: 2420 N St NW, Washington DC. Office: Borward Co. FL., Mbr. TX/NM Bar. Local Attorneys Nationwide. LOANS/ MORTGAGES Private lender needed to assume mortgage. Call for details 863-452-7282. 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise 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~ 8a-2p Sat Only at Faith Pentecostal Church, 956 W. Hal McRae Blvd.Large Community Sale! Avon Park~ 8a-2p Fri & Sat at 1679 N. Riverdale Rd. Golf clubs, tools, furn., clothes & household items, etc. GARAGE SALES6014 HTD ESTATE SALE 5318 N. Huckleberry Lake Drive, Sebring Thurs. 8-7; Fri., Sat. 8-3 Oak school desk, 3 recliners, 1 power lift chair, car seats, antique oak buffet & dresser, lg coffee table, office chairs, DR table/6 chairs, headboard & nightstands,white dresser set, corner cabinet, kingsize beds, dresser & armoire set, young ladies, mens, boys clothes; sm kitchen appl, hall tree, wood shelving, garage shelving & cabinet, 3 flat screen tvs, video games, fishing equip, home decor, toys, toys, toys! Huge vice, 2 air compressors, 2 refrig freezers, patio furn, surf board, 2 paddle boards, canoe, 4 bikes, HO train tracks, fishing boat, lots of tools! Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. Lake Placid Estate S ale8a-4p Fri & Sat at 272 S. Huntley Dr. South FL Estate Moved to this location. Ethan Allen furn., leather sofa, loveseat, dining table w/6 chairs, roll top desk, tools, fish ing, household, DVD sets, books, FL Gator memorabilia, 60Ž Panasonic Viera TV, 27 S. to McCoy Dr., to S. Huntley Dr., follow signs, no early sales Sebring Estate SaleFri. Apr. 6; Sat. Apr. 7, 8am-3pm & Sun Apr 8, 8am-Noon1421 Vicki Dr., across from the MallFull size beds, sleeper sofa, chairs, lamps, tables, dressers, dining room, cobalt cut to clear, ruby cut to clear, 36Ž flat screen TV, loads of home dcor, statues, Asian dcor, jade wall hangings, religious items, angels, silverplate, bookcases, plants and yard dcor, sm kitchen appliances, hop e chest, Christmas, mirrors, Dooney & Bourke, clothes, hall pottery, enamelware, jewerly. Way too much to list! Pictures on Estatesales.net. Parking is at a minimum. Park on one side of the street, or there are 2 small side streets. Be careful. Conducted by: Transitions Now LLC. Like us on Facebook L a k e Pl ac id S at A pr il 7 9 4 moving sale. Lawn equipment, h ousehold, collectibles. 167 S. Bear Point Dr. Gate Code 1945 Lake Placid Sylvan Shores 1731 Circle Drive, April 6-7, 83. 7500W generator, garden & household goods, etc. Lake Placid G otta G o S aleŽ8a-2p Thurs…Sat at 231 Patton Ave. Mixture of home goods, g reat stuff, better prices! L a k e Pl ac id ~ 7 a2 p F r i & S a t at 870 Peachtree Dr. Large bird cages, bird bath, bike, freezer, dog pen, portable basketball hoop. 863-465-2375 L a k e Pl ac id ~ 8 a4 p Th urs… S a t at 110 Lake Huntley Dr. Final Sale of Season. Must Go! Cool Stuff priced to sell! Jewelry, beads, yard tools, clothes (m), furn., kitchen & vintage glass. 863-991-0345 L a k e Pl ac id ~ d awn to d us k F r i & Sat at Bevis Warehouse (CR 621 E). Household, tools, scooters, AC units, TV, bedroom furn. and Ford car parts MOVING SALE ALL MUST GO! Furniture, appliances, etc. Call for appointment 863-3148832. Sebring 4119 Lakewood Rd., Thurs-Fri-Sat. Antiques, furn, glassware, sterling & costume jewelry, old pocket knives, rods, reels, tackle boxes, old lures, Western books, guitars, violins, musical horns, tools, boat, motor & trailer, misc. Sebring Estate sale 4435 Leaf Avenue, April 5-6-7, 8-2. Entire household. LR, BR, DR, kitchen accessories & tools. Sebring Fri-Sat April 6-7, 8:303, 6614 Old Orchard Ave. Kids clothes, new toys, misc. 863655-6614, 863-214-3598. Sebring Yard sale Lake Josephine 1708 Sentinel Point Road, Fri-Sat, 8am-4pm. Sebring Estate Sale8a-5p Sat. at 1110 Ho Ti Yee Ave.Everything Must Go! Tons of Treasures! S e b r i ng E state S a l e ~ 8 a? S a t Only at 1107 Hawthorne Dr. Everything Must Go! Tools me chanic & carpentry; household S e b r i ng M ov i ng S a l e~ 7 a1 p Fri-Sun at 1141 Shamrock Dr. Clothes, (W 10-12; M 40-44); tools, furn., kitchenware, misc. S ebring~ 7a-4p S at only a t 408 Dogwood Dr. Tons of tod dler/baby items; bikes, TVs, & more! Rain date: A p ril 14

PAGE 15

Saturday, April 7, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com GARAGE SALES6014 S e b r i ngM u l t i f am il y S at A pr il 7 7:30-? Lots of hsehold, dishes, clothes, jewelry, office equip/supplies, kit appl, Xmas decor, 8047 Ancha St., 33872. Sebring~8a-2p Sat Onlyat Corner of Lakewood and Hyacinth Ave. Lots of Nice Stuff!! Sebring~ 9a-4p Fri & Sat at 2110 Pasco Dr. (corner of Pasco & Evergreen). Clothing, household misc. Sebring~ 9a-5p Sat only at 7229 Rolling Hills Rd. (Spring Lake) Household Sale, Everything Must Go! HOUSEHOLD GOODS6030 Juicer, Jack LaLanne power j uicer express, like new; in box $35.00, 863-458-0180 Picture~ 42Ž x 36Ž Framed art. House & forest design. $35 863-658-2604 S torage B as k ets~ 2 w i c k er baskets with cloth liners. Very nice $10 each. 863-471-2844 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! Berkline Large Sectional~ sleeper sofa, 2 recliners, chair w/fold down tray & cup holder, storage drawer. Good cond. $300 obo. 269-436-1424 D eacon b enc h p i ne, w / storage under seat, heart cut-out on back rail, great cond, $125 OBO 863-655-2703 call for pics Entertainment Center~ Solid oak, nearly new. 112Žw x 78Ž h (3 pieces) fits TV 55Ž $500.217-690-7853 King bed~ mattress, boxspring & frame. White. $100. 863-658-2604 Living rm furniture~ Solid white oak: Matching sofa table, coffee & 1 end table. $200 for all; $75 ea.217-690-7853 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Q ueen size mattress & boxsprings, 8 months old, $400, 863-414-8794. Whi te Cl aw f oot D es k & Ch a i r $250; 2 twin matt.sets /no headboards $100 ea; Dining table/4 chairs 1 leaf, $225. 863-202-0129 ELECTRONICS6038 A u di o S p C a bl es use d pro f ., 1/4Ž connectors, Rapco & CBI mfg., 2-12GA, 30, $15 ea., 112GA, 50, $40, 1-12GA, 50, $30, 3-14GA, 50, $20 ea. 1-14 GA, 60, $25, 1-14GA, 15, $5, 1-14GA, 93-$35-863-658-1563 TV/STEREO/RADIO6040 DIRE C TV S ELE C T PA C KA G E! Over 150 Channels, ONLY $35/month (for 12 mos.) Order Now! Get a $200 AT&T Visa Rewards Gift Card (some restrictions apply) CALL 1-877-808-9508 DI S H Network. 1 90 + channels. FREE InstALL. FREE Hopper HDDVS. $49.99/month (24 mos). Add High Speed Internet $14.95 (where avail.) CALL Today & SAVE 25%! 1-855-895 7245 DISH TV $59 99 F or 190 Ch annels + $14.95 High Speed Internet. Free Installation, Smart HD DVR Included. Free Voice Remote. Some restrictions apply 1-800-496-2603 DVD H ome Th eatre S ystem, Sony, HDMI, USB music & movie play, easy remote control, $70.00 863-385-6083 TV/STEREO/RADIO6040 S pectrum T r i p l e Pl ay TV I nterent & Voice for $29.99 ea. 60 MB per second speed. No contract or commitment. More Channels. Faster Internet. Unlimited Voice. 1-877-279-4652 ANTIQUES COLLECTIBLES6070 ALL ANTIQUES WANTED J ewelry, Artwork, Porcelain, Art Glass, Silver, Chinese Antiques, Designer, Mid-Century Furniture, Handbags. Elite Auctioneers, www.eliteauction.com Palm Beach 561-301-9421 Antiques WantedUpscale Decorative Items, Art Glass, Sterling, etc.812-535-1400 John Rogers G roup  CO MIN G TO THE PARSONŽ, exc condition, $387.00, 863-471-9445 MUSICAL6090 Organ~Lowrey Legacy model w/bench & music books. Asking $2,500~make offer. 863-449-1064 MEDICAL6095 C anada Drug C enter es tu mejor opcion para ordenar medica mentos seguros y economicos. N uestros servicios de farmacia con licencia Canadiense e Inter nacional te proveeran con ahor ros de hasta el 75 en todas las medicinas que necesites. Llama ahora al 1-855-836-0410 y obten $10 de descuento con tu p rimer orden ademas de envio gratuito. D o you h ave c h ron i c k nee or back pain? If you have insur ance, you may qualify for the perfect brace at little to no cost. Get yours today! 1-800-862 8392 Electric power wheelchair Tonto M41 with Sure Step $500, 863465-9605. FDA R eg i stere d H ear i ng Aid s. 100% Risk-Free! 45-Day Home Trail. Comfort Fit. Crisp Clear Sound. If you decide to keep i t PAY ONLY $299 per aid. FREE Shipping. Call Hearing Help Ex press 1-877-442-6921. L ung C ancer ? 60 or Old er ? If S o, You and Your Family may Be En titled To A Significant Cash Award. Call 855-839-6761 To Learn More. No Risk, No Money Out of Pocket MedicalG rade HEARIN G AID S for LESS THAN $200! FDA-Registered. Crisp, clear sound, state of-the-art features & no au diologist needed. Try it RISK FREE for 45 Days! CALL 1-855 504-5893 Medicare doesnt cover all o f your medical expenses. A Medicare Supplemental Plan can help cover costs that Medicare does not. Get a free quote today by calling now. Hours: 24/7. 1800-866-3027. O XY G EN Anytime. Anywhere. No tanks to refill. No deliveries. Only 2.8 pounds! FAA approved! FREE info kit. Call 1-888-5724944. Portable O xygen C oncentrator May Be Covered by Medicare! Reclaim independence and mobility with the compact design and long-lasting battery of Inogen One. Free information kit! Call 855-397-7056 Power lift chair~ blue, good cond. $175 obo. 863-4491064 R osco K nee S cooter for foot injury/ surgery, like new $100 OBO LP (262) 707-6720 S AVE on Medicare S upplement Insurance! Get a FAST and FREE Rate Quote from Medicare.com. No Cost! No Obligation! Com pare Quotes from Major Insur ance Cos. Operators Standing By. CALL 1-844-857-4389 S top OVERPAYING f or your prescriptions! SAVE! Call our licensed Canadian and International pharmacy, compare prices and get $25.00 OFF your first prescription! CALL 1844-359-3209 Promo Code CDC201725 VIAGRA & CIALIS! 60 p ill s f or $99. 100 pills for $150. FREE shipping. Money back guaranteed! 1-800-726-2194. MEDICAL6095 S u ff er i ng f rom K nee, B ac k or Joint Pain? A Pain Relieving Ort hotic Brace Can Help! Fast/Easty Medicare Approvalvs with Qualifying Prescription. We Handel the Paperwork. Call Now! 1-844-245-6904 EXERCISE/ FITNESS6128 Excercise Bike Stamina In-tone, pad included $25.00 (863) 214-3756 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 POOL/SPA/ & SUPPLIES6145 Solar Cover~ blue, 25x50 rectangle w/rolling reel. Brand new! Paid $600, sell $200. 863-458-0551 LAWN & GARDEN6160 Cub Cadet LTX 1045 Hydrostatic Lawn Tractor46 cut, like new, $1200. 863-414-3771 Poulan Weedeater Riding Mower~ 38Ž 12.5hp, B+S, very good cond. $500. 863-3824116 Troy-Bilt Riding Mower30Ž Very Good Condition, Like New.! $650 cash. 863-465-4255 OUTDOOR LIVING6161 Wi c k er P at i o S et, b rown loveseat, 2 chairs, coffee table & 2 sets of different cushions, $350.00 863-273-7625 BUILDING SUPPLIES6170 P a i nt & P r i mer~ (1) 5 ga l beige paint; (1) 5 gal primer. $150 for both/ $75 each. 863471-2844 SAWMILLS FROM on l y $4 397 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock, ready to ship! FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N TOOLS/ MACHINERY6190 Mi ter S aw C ra f tsman e l ectr i c 10Ž compound, cast iron base & owners manual, exc cond., $75.00 863-658-1563 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $795+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Amana washer & dryer, 9 months old, $400 for both, 863414-8794. F reezer, F r i g id a i re c h est, 5 cu. ft., exc. cond., $85.00 firm, 863-458-0180 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Maytag washer, heavy duty 2 speed, works fine, $85. Also Hamilton Beach microwave, $25, 301-332-1390. Mini fridge, $3 5. 863 -4712844 Whirlpool Cabrio Washer & Dryer~ Exc. used cond! 3 yrs old. Orig $1,800; selling $600 for pair. 231-920-7360 MISCELLANEOUS6260 Always Protect Your Family! Final Expense/Burial Insurance. $30,000 Coverage Only $1 per day! No Med Exam! Free Consult. Call Toda y 1-855-385-4423 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 AT & T High S peed Internet S tarting at $40/month. Up to 45 Mbps! Over 99% Reliability! Bundle AT&T Digital TV or Phone Services & Internet Price Starts at $30/month. Call 1-888-2741454 Become a published author! Publications sold at all major secular & specialty Christian bookstores. CALL Christian Faith Publishing for your FREE author submission kit. 1-844506-6434 GETRESULTS USECLASSIFIED! Earthlink High S peed Internet. As Low As $14.95/month (for the first 3 months). Reliable High Speed Fiber Optic Technology. S tream Videos, Music and More! Call Earthlink Today 1-877-929 1176 ENJOY 100% guarantee d d e li vered to-the-door Omaha Steaks! SAVE 75% PLUS get 4 more Burgers & 4 more Kielbasa FREE! Order The Family Gourmet Buffet ONLY $49.99. Call 1-844-275-9596 mention code 51689 CZX or visit www.OmahaSteaks.com/good43 FAST I nternet H ug h es N et S ate l lite Internet. High-Speed. Avail Anywhere. Speeds to 15 mbps. Starting at $59.99/mo. Call for Limited Time Price 1-800-9586917 T urnyou r trashinto cash! Advertise youryard sa l e! Folding Tables & rolling clothes racks, garage full; perfect for flea market venders, $5.00 & up 561-386-1806 G et an iPh one 8 or S amsung Galaxy 8 for $34/month. Call AT&T Wirelss today to learn how to get a new phone. Call while supplies last. 1-855-892-2388. G et your me di ca l mar ij uana cards, any Debilitating Condition. Fast easy service Statewide. 1-855-234-8420 H uges N et S ate lli te I nternet 25mbps starting at $49.99/mo! FAST download speeds. WiFi built in! FREE Standard Installa tion for lease customers! Lim ited Time, Call 877-417-5828 INVENTORS FREE INFORMATION PACKAGE. Have your prod uct idea developed affordably by the Research & Development pros and presented to manufac turers. Call 1-844-349-8351 for a Free Idea Starter Guide. Sub mit your idea for a free consul tation. P ower C or d s ye ll ow j ac k et lighted end, 1-12/3 GA, 100 ft., like new, $40, 2-14/3 GA, 50 ft. like new, $15 ea., 2-14/3 GA, 50 ft., $5 ea. 863-658-1563 SUPPORT our serv i ce mem b ers, veterans and their families in their time of need. For more in formation, visit the Fisher House website at www.fisherhouse.org. Upholstery Fabric~ Different designs. $4 or less per yard. 828-493-4303 Vi v i nt S mart & C omp l ete H ome Security. Easily manage any where, Professional Installation as early as Tomorrow, $0 Acti vation. Call for a Free Quote, Contract Options. 1-800-871 8250 Water Damage. Dealing with water damage requires immediate action. Local professionals that respond immediately. Na tionwide and 24/7. No mold calls. Call today! 1-800-730 6976 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! 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. $4800 OBO. 863-243-1389; 863-381-5112, 863-465-9100. AUTOS WANTED7260 CARS/TRUCKS WANTED!!! S e ll Your Used or Damaged 2002 2018 Vehicle Fast$ Running or N ot. Nationwide Free Towing. Same Day Pick-Up and Pay Available: Call 800-761-9396 D O NATE Y O UR C AR F O R BREAST CANCER! Help United Breast Foundation education, prevention, & support pro grams. FAST FREE PICKUP 24 HR RESPONSE TAX DEDUC TION 1-844-513-9098. DONATE YOUR CAR TRUCK OR BOAT TO HERITAGE FOR THE BLIND. Free 3 Day Vacation, Tax Deductible, Free Towing, All Pa perwork Taken Care Of. CALL 1 800-902-7815 G ot an older car, boat or RV ? Do the humane thing. Donate it to the Humane Society. Call 1-800 831-6309 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! BOATS-POWERED7330 Cobia Luxury Fishing Boat 50hp Johnson, water ready. Good shape! Includes trailer! $1,500. 740-507-3430 Duracraft bass boat 17, 50hp Mercury 4-stroke, galvanized trailer, like new condition, $7500, 863-214-8358. CYCLES/MOPEDS/ SCOOTERS7360 1986 Honda Helix 250cc Scooter~ w/cover & manual. $1,300. 863-471-0820 2005 Suzuki Burgman 400~ new tires & oil change. Good cond. $1,700. 812-829-7707 2006 Suzuki Blvd C90Drag pipes, custom seats & new parts. $4k obo. 863-212-9332 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 Many of lighthouses provide a safe harbor for families interested in sleeping amid seafaring history. Here are “ve to consider: Saugerties Lighthouse, Saugerties, N.Y. Stunning beauty and rich history beckon visitors to this alluring locale where the Catskill Mountains meet the Hudson River. Learn how whale oil lamps kept the beacon burning. Discover what it means to be a modern lighthouse keeper. Wander along nature trails where beaver, eagles and heron make their home. Docent-guided tours are available on Sunday afternoons during summer. A documentary “lm also illuminates the lighthouse history for visitors. Contact: saugertieslighthouse.com 2. Big Bay Lighthouse, Big Bay, Mich. Listed on the National Register of Historic Places, this lighthouse is run by avid preservationists eager to share local history. Their goal is to maintain the romance of an era when mariners relied on the skill of a Light Keeper to bring them safely through this challenging stretch of Michigan coastline. Today visitors enjoy the peaceful solitude of the pristine, cliffside location overlooking Lake Superior. Hiking, biking, snowshoeing and cross-country skiing are available on 40 acres of trails. A full breakfast is included. For safety reasons, children must be 16 or older. Contact: Bigbaylighthouse.com 3. Pigeon Point Lighthouse, Pescadero, Calif. Just 50 miles south of San Francisco, enjoy panoramic views of the Paci“c Ocean as you and your family learn how mariners once navigated the Central California coast with the help of the 115-foot lighthouse. Be on the lookout for whales, wade into tide pools and catch the star show overhead. An affordable seaside option, the unique hostel offers shared and private rooms. Cook your own meals in the fully equipped kitchen. Free history talks are offered on weekends. Contact: NorcalHostels.org 4. Two Harbors Light Station, Two Harbors, Minn. Sleep over in the oldest operating lighthouse in the state, overlooking Lake Superior. Get ready for the day with a full breakfast that includes the stations signature Scandinavian fruit soup. Constructed in 1892 to provide safe passage into the Agate Bay Harbor, the lighthouse is listed on the National Register of Historic Places. Today visitors and overnight guests can learn about modern navigation as well as steep in the regions seafaring history through the onsite museum. Contact: lighthousebb. org 5. Heceta Head Lighthouse, Yachats, Ore. Spend the night and take family sel“es in front of what some say it is the most photographed lighthouse in the U.S. Set high above the Paci“c Ocean, the working lighthouse casts a beam 21 miles out to sea. An Interpretive Center, located on the “rst ”oor of the Keepers House, offers free, docent-led, guided tours during the summer months. The lighthouse offers tours year round. A seven-course breakfast awaits B&B guests. Contact: hecetalighthouse.comFamily travel five: Spend the night at a lighthouseBy Lynn ORourke HayesFAMILYTRAVEL.COM

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, April 7, 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 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 Needa newJob? LookintheClassifieds! 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 CARPET SERVICES5040 C a ll E mp i re T o d ay ( tra d emar k) to schedule a FREE in-home es timate on Carpeting & Flooring. Call Today! 1-800-214-0166. NEEDAJOB? CHECKTHE 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 Classified=Sales 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 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 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 Basic Mowing & TrimOver 35 yrs exp. Local.863-414-5536 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 REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 LAWN/GARDEN & TREE5110 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 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 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 AdvertiseToday! TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 gives up, never loses faith, is always hopeful, and endures through every circumstance.Ž When we follow Gods plan for marriage, the result is beautiful. Blessings Jason and Sharleen. You have been a beautiful example of courtship, engagementƒ and now, will be in marriage. God bless you both. SelahMEROPFROM PAGE 1us who are being saved it is the power of God. For it is written, I will destroy the wisdom of the wise, and the cleverness of the clever I will set aside.Ž Where is the wise man? Where is the scribe? Where is the debater of this age? Has not God made foolish the wisdom of the world?Ž Paul continued his message in 1 Corinthians 3:18-20, Let no man deceive himself. If any man among you thinks that he is wise in this age, he must become foolish, so that he may become wise. For the wisdom of this world is foolishness before God. For it is written, He is the one who catches the wise in their craftiness;Ž and again, The Lord knows the reasonings of the wise, that they are useless.ŽŽ The next time you are feeling a little too smart for your own good, do not forget the One who is truly all-knowing, and humble yourself before Him. That way, the Lord can lift you up both now in this life and later in Heaven. Remember, nobody in all of eternity who thought so much of themselves in this life to be cast into a devils hell in the next will ever argue that that was the smart thing to do!Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. KOMMENTSFROM PAGE 1too far outside those comfort zones will leave you feeling anxious and frustrated, and probably wont be the best help available. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counseling. org.COUNSELFROM PAGE 1for signs of stress. Your son may be delighted to see dad one day and may not want to get out of your arms the next. And he may do a little regressing. For example, if hes out of diapers, he might start having daytime accidents, and if he used to suck his thumb, he may start again. In the beginning, stay with your son as he gets to know his father. After a few visits „ when the two of them are no longer complete strangers to each other „ you might consider giving them some one-on-one time (assuming that you feel comfortable with the idea and youre sure that your son wont be too stressed), When that happens, calmly say goodbye to your son and leave. Telling him how much youre going to miss him tells him that theres something for him to worry about). Instead, talk about how much fun hes going to have with daddy and that youll see him soon. Finally, you and your ex need to have some conversations about enforcing limits, discipline, household rules, and so on. For now, he needs to support whatever you do in your home „ thats what your son is used to and having those same rules and limits when hes with dad will make him feel more secure. As time goes on, you can talk about creating a new system.DADFROM PAGE 1 SEBRING „ Reyes and Tif“ny Contreras would like to announce the graduation of their son, Daniel Contreras from Full Sail University of Winter Park, Florida. Contreras graduated in 2016 from Sebring High School with honors. Not only with honors but Contreras received the International Baccalaureate Diploma which required a lot of hard work and volunteer hours. Due to Contrerass hard work and sacri“ces, he earned many scholarships, Bright Futures being one of them. Contreras also was awarded a $20,000 scholarship from Full Sail University from an essay that he wrote. On March 30, Contreras earned his Bachelor of Science Degree in Audio Engineering from Full Sail. Contreras, through hard work and determination, took the accelerated program and completed a four year degree in just two years. We are so proud of you Daniel,Ž said his mother, Tif“ny. And we would like to thank all of the wonderful teachers of Highlands County from Cracker Trail Elementary, Sebring Middle School and Sebring High School. Without you, all this would not have been possible. May God Bless you.Ž2016 Sebring alum earns BachelorsSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOSebring High and Full Sail University graduate Daniel Contreras and parents Reyes and Tiny Contreras. Adriel Juarez-Arroyo was born at 12:24 p.m. on Tuesday, March 27, 2018 to Andreina Arroyo and Jorge A. Juarez of Zolfo Springs at Florida Hospital Heartland Medical Center. He was 8 pounds and 21 inches long. Maternal grandparents are Made Jesus Barbosa and Florencio Cruz. Paternal grandparents are Clemente Juarez Figueroa and Maria Elisa Juaret.BIRTHS

PAGE 17

The News Wire Saturday, April 7, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump to skip White House correspondents dinnerPresident Trump plans to skip the White House Correspondents Association dinner, marking the second year he has shunned the glitzy gathering of Washington journalists he routinely assails as fake news.Ž See page 10 SAN JUAN, Puerto Rico „ The administrator of the U.S. Federal Emergency Management Agency said Friday it will take up to an estimated $50 billion to help rebuild Puerto Rico from Hurricane Maria and warned that the U.S. territory is not ready for another disaster. Brock Long said his agency aims to make the islands roads, homes, bridges and electrical grid as strong as possible but noted that the next hurricane season starts June 1. Were running out of time,Ž he said during a visit to Puerto Rico, adding that much of the islands infrastructure collapsed. We have a long way to go.Ž Long said his agency also is coordinating a June 14 planning and training exercise with Puerto Ricos government in which life-saving supplies will be delivered to the islands 78 municipalities to ensure better response times for any upcoming storms. Cities and towns will be allowed to store those supplies for future disasters. FEMA and local government of“cials already have stockpiled more than 15.6 million liters of water and more than 2.8 million meals in “ve warehouses across the island in the event of another disaster. Gov. Ricardo Rossello said late Friday that FEMA also approved more than $53 million in community disaster loans for 12 of the islands 78 municipalities. Long stressed that Puerto Ricos public and private sectors have to build a strong emergency response network and establish uni“ed plans. FEMA cannot be directly responsible for all of the response and recovery,Ž he said. He also said the private sector should ensure that communication systems become more resistant. Maria left nearly all of Puerto Rico without phone service after the Category 4 storm hit on Sept. 20. Long defended his agency from ongoing criticism that it did not respond quickly enough to the hurricane or dedicate the same amount of resources compared with other natural disasters in the U.S. mainland. (Thats) completely false,Ž he said, adding that in the “rst six months since Maria hit, FEMA invested $10 billion in Puerto Rico, in contrast to the $6 billion invested in the six months after Hurricane Katrina. He said his agency is working to reduce SALEM, Ore. „ President Donald Trumps plan to deploy National Guard troops to the Mexico border has drawn resistance from some governors, most of them Democrats, and the law he invoked creates an opening for them to turn him down, of“cials said Friday. But so far, three of the border states with Republican governors have endorsed the plan, and one, Arizona, quickly announced a troop deployment. The Democratic governor of the fourth border state, California, has been silent on the issue. Trumps order invoked a federal law called Title 32, under which governors retain command and control of Guard members from their state, with the federal government paying for the deployment. Another statute, known as Title 10, establishes that National Guard personnel operate under the presidents control and receive federal pay and bene“ts. The law also forbids them from performing tasks of civilian law enforcement unless explicitly authorized, according to the Congressional Research Service. Trumps order issued Wednesday did not mention Title 10. Arizonas Republican Gov. Doug Ducey said about 150 Guard members will deploy next week. Texas of“cials were expected to release details of their deployment plans later Friday evening. Trump said Thursday that he wants to send 2,000 to 4,000 Guard members to the border to help federal of“cials “ght illegal immigration and drug traf“cking. Homeland Security Secretary Kirstjen Nielsen said on Twitter that she had a productive conversationŽ about the deployment with governors of the Southwest border states. Its unclear if Trump will ask for troops from states other than those along the border. White House press secretary Sarah Huckabee Sanders FEMA: Puerto Rico running out of time as storm season nearsTrump troop request creates opening for governors to say noBy DANICA COTOASSOCIATED PRESSBy ANDREW SELSKY and TOM JAMESASSOCIATED PRESS TROOP | 3 PUERTO | 2 AP PHOTOIn this Jan. 31 photo, Public Works Sub-Director Ramon Mendez, wearing a hard hat at left, works with locals who are municipal workers, from right, Eliezer Nazario, Tomas Martinez and Angel Diaz as they install a new post to return electricity to Felipe Rodriguezs home, four months after Hurricane Maria hit the El Ortiz sector of Coamo, Puerto Rico. AP PHOTOContainers are loaded onto a cargo ship at the port in Qingdao in east Chinas Shandong province, on Friday. China vowed to ght the U.S. at any costŽ after President Donald Trump proposed slapping an additional $100 billion in taris on Chinese goods in an escalating trade dispute between the worlds two largest economies. Trade warsWASHINGTON „ Higher prices. Slower growth. Farmers losing access to their biggest foreign market. Even President Donald Trump is warning that Americans might have to accept a little painŽ before they enjoy the fruits of his escalating trade “ght with China. On the pain part, if not necessarily on the littleŽ part, most economists agree with the president: The tariffs the United States and China are preparing to slap on each others goods would take an economic toll. For now, optimists are clinging to tentative signals from the Trump administration that it may be prepared to negotiate with Beijing and avert a trade war. But Wall Street is getting increasingly nervous. The Dow Jones industrial average lost 572 points Friday after being down as much as 767. There are no winners in trade wars,Ž said Nathan Sheets, chief economist at PGIM Fixed Income. There are only losers.Ž On Thursday, Trump ordered the U.S. trade representative to consider imposing tariffs on up to $100 billion worth of Chinese products. Those duties would come on top of the $50 billion in products the U.S. has already targeted in a dispute over Beijings sharp-elbowed drive to supplant Americas technological supremacy. China has proposed tariffs of $50 billion on U.S. products that will squeeze apple growers in Washington, soybean farmers in Indiana and winemakers in California. And Beijing warned Friday that it will counterattack with great strengthŽ if the United States ups the ante. Of course, it may not come to that. Were absolutely willing to negotiate,Ž Treasury Secretary Steven Mnuchin said Friday on CNBC, adding, Im cautiously optimistic that well be able to work this out.Ž At the same time, Mnuchin warned, There is the potential of a trade war.Ž Economists are already calculating the potential damage if talks collapse and give way to the biggest trade dispute since World War II. The dueling tariffs could shave 0.3 percentage points off both U.S. and Chinese annual economic growth, according to estimates by Gregory Daco, head of U.S. economics for the research “rm Oxford Economics. In the United States, Mark Zandi, chief economist of Moodys Analytics, said the dispute could wipe out half the economic bene“ts of the tax cut Trump signed into law with great fanfare in December. Theres lots of different channels through which this hurts the economy,Ž Zandi said. The most obvious is, it raises import prices. If American consumers have to spend more on Chinese imports, they have less to spend on everything else.Ž In the “rst $50 billion in planned tariffs, the Trump administration was careful to limit the impact on American consumers, sticking mostly to industrial products such as robots and engine parts. But if the administration tries to triple the tariffs, they will be more likely to hit the low-price Chinese products that American households have come to rely on, namely electronics, toys and clothing. The administration appears to be betting that China will back down because it has more to lose. It sent $375 billion in goods to the U.S. last year, while the United States sent only $130 billion worth of products to China. But China has other ways to retaliate. It could cancel aircraft orders from Boeing. US-China trade rift could squeeze growth and hurt consumersBy PAUL WISEMAN and JOSH BOAKAP ECONOMICS WRITERSWASHINGTON (AP) „ The United States punished dozens of Russian oligarchs and government of“cials on Friday with sanctions that took direct aim at President Vladimir Putins inner circle, as President Donald Trumps administration tried to show hes not afraid to take tough action against Moscow. Seven Russian tycoons, including aluminum magnate Oleg Deripaska, were targeted, along with 17 of“cials and a dozen Russian companies, the Treasury Department said. Senior Trump administration of“cials cast it as part of a concerted, ongoing effort to push back on Putin, emphasizing that since Trump took of“ce last year, the U.S. has punished 189 Russia-related people and entities with sanctions. Rather than punishing Russia for one speci“c action, the new sanctions hit back at the Kremlin for its ongoing and increasingly brazen patternŽ of bad behavior, said the of“cials, who werent authorized to comment by name and briefed reporters on condition of anonymity. The of“cials ticked through a list of complaints about Russias actions beyond its borders, including its annexation of Crimea, backing of separatist rebels in eastern Ukraine, support for Syrian President Bashar Assad, and cyber-hacking. Above all else, Russias attempts to subvert Western democracy prompted the U.S. sanctions, of“cials said, in a direct nod to concerns that the U.S. president has failed to challenge Putin for alleged interference in the 2016 election that brought Trump to power. Deripaska, whose business conglomerate controls assets from agriculture to machinery, has been a prominent “gure in special counsel Robert Muellers Russia investigation over his ties to former Trump campaign chairman Paul Manafort. The Treasury Department said Deripaska was accused of illegal wiretaps, extortion, racketeering, money laundering and even death threats against business rivals. On the London Stock Exchange, global depositary receipts of En+, an energy US takes aim at Putins allies in Russia with new sanctionsBy JOSH LEDERMANASSOCIATED PRESS TRADE | 3 RUSSIA | 3 AP FILE PHOTOIn this Jan. 9, 2017, photo, Oregon Gov. Kate Brown delivers her inaugural speech in the Capitol House chambers in Salem, Ore.

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, April 7, 2018 TODAY / TONIGHTA p.m. t-storm or two A t-storm in spots lateHIGH 86 LOW 7060% chance of rain 55% chance of rainClouds and sun with a t-storm in the area85 / 6740% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny87 / 6925% chance of rain MONDAYMostly cloudy with a thunderstorm possible86 / 6530% chance of rain TUESDAYNice with plenty of sunshine87 / 6110% chance of rain THURSDAYMostly sunny and pleasant83 / 5815% chance of rain WEDNESDAY 1 4 7 6 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 510-50 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 VENICE708084858781Air Quality Index readings as of FridayMain pollutant: OzonePunta 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 0.01Ž Normal month to date 0.47Ž Year to date 3.18Ž Normal year to date 7.98Ž Record 1.59Ž (2008) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.63Ž Year to date 2.12Ž Normal year to date 9.12Ž Record 1.59Ž (2008) High/Low 89/58 Normal High/Low 83/60 Record High 90 (1999) Record Low 45 (2000) High/Low 84/60 High/Low 82/61 Normal High/Low 79/60 Record High 90 (2003) Record Low 42 (1975)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. 0.01 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 3.18 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 75 54 t 68 59 pc Bradenton 81 70 t 79 68 c Clearwater 80 69 t 77 69 c Coral Springs 89 72 pc 88 70 c Daytona Beach 86 64 t 70 63 c Fort Lauderdale 87 72 pc 86 72 sh Fort Myers 87 73 pc 86 71 pc Gainesville 81 58 t 71 56 pc Jacksonville 82 52 t 63 53 pc Key Largo 83 74 pc 84 72 pc Key West 84 74 s 84 75 s Lakeland 84 67 t 80 64 c Melbourne 89 67 pc 78 68 c Miami 86 71 pc 87 70 sh Naples 85 73 pc 84 71 pc Ocala 80 61 t 73 59 c Okeechobee 87 66 pc 81 63 c Orlando 86 65 t 77 64 c Panama City 73 50 t 67 59 s Pensacola 74 45 t 66 59 s Pompano Beach 87 72 pc 86 71 t St. Augustine 81 58 t 64 60 c St. Petersburg 83 69 t 79 67 c Sarasota 82 68 sh 79 66 c Tallahassee 76 49 t 71 53 s Tampa 81 68 t 79 66 c Vero Beach 90 66 pc 81 64 c West Palm Beach 88 70 t 84 69 c 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 7:36p 3:39a ----Sun. 8:48p 4:51a ----Today 6:13p 1:55a ----Sun. 7:25p 3:07a ----Today 4:26p 12:53a ----Sun. 5:44p 2:04a ----Today 8:08p 4:08a ----Sun. 9:20p 5:20a ----Today 4:28p 12:34a ----Sun. 5:40p 1:46a ----S 8-16 1-2 Light SSW 10-20 1-3 ModerateFt. Myers 87/73 part cldy none Punta Gorda 87/68 part cldy none Sarasota 82/68 showers 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. 2018Last Apr 8 New Apr 15 First Apr 22 Full Apr 29 Today 1:35 a.m. 12:29 p.m. Sunday 2:23 a.m. 1:18 p.m. Today 7:13 a.m. 7:49 p.m. Sunday 7:12 a.m. 7:49 p.m. Today 12:16p 6:04a ---6:28p Sun. 12:40a 6:52a 1:04p 7:16p Mon. 1:27a 7:39a 1:51p 8:02p Monterrey 88/57 Chihuahua 89/56 Los Angeles 71/55 Washington 46/34 New York 48/32 Miami 86/71 Atlanta 62/36 Detroit 39/23 Houston 66/54 Kansas City 41/27 Chicago 37/21 Minneapolis 30/11 El Paso 88/67 Denver 59/38 Billings 31/29 San Francisco 64/52 Seattle 57/47 Toronto 37/21 Montreal 38/22 Winnipeg 24/6 Ottawa 35/20 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: 04/7/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 82 59 pc 77 48 s Anchorage 46 33 s 46 34 s Atlanta 62 36 r 61 47 pc Baltimore 44 30 sn 49 32 pc Billings 31 29 i 45 30 c Birmingham 55 31 r 64 46 s Boise 64 45 r 57 37 pc Boston 48 33 pc 43 29 pc Buffalo 33 23 c 33 23 sf Burlington, VT 41 23 c 38 22 pc Charleston, WV 40 23 sn 48 33 s Charlotte 60 33 r 58 41 s Chicago 37 21 s 39 32 pc Cincinnati 43 22 pc 45 31 pc Cleveland 35 26 s 37 27 pc Columbia, SC 69 39 r 60 42 s Columbus, OH 42 24 pc 43 29 s Concord, NH 46 25 pc 44 23 pc Dallas 53 41 c 67 53 pc Denver 59 38 pc 59 33 pc Des Moines 40 24 s 37 30 sn Detroit 39 23 pc 41 29 s Duluth 28 8 pc 30 20 c Fairbanks 36 18 s 37 18 s Fargo 25 8 s 28 19 c Hartford 48 27 pc 46 25 pc Helena 44 32 c 48 34 r Honolulu 79 70 sh 79 70 c Houston 66 54 c 69 61 pc Indianapolis 41 22 pc 44 31 pc Jackson, MS 53 35 c 65 51 pc Kansas City 41 27 s 37 27 c Knoxville 45 28 r 52 39 pc Las Vegas 90 61 c 83 60 s Los Angeles 71 55 c 75 59 s Louisville 47 27 sn 50 36 pc Memphis 47 32 pc 57 40 pc Milwaukee 34 21 s 36 29 pc Minneapolis 30 11 s 32 24 sn Montgomery 66 36 r 66 49 s Nashville 46 29 pc 53 42 pc New Orleans 72 49 r 66 61 pc New York City 48 32 sn 47 32 pc Norfolk, VA 55 36 r 49 40 pc Oklahoma City 47 31 c 55 37 pc Omaha 41 25 s 38 26 c Philadelphia 46 32 sn 47 32 pc Phoenix 94 72 pc 92 64 s Pittsburgh 40 22 pc 39 27 pc Portland, ME 47 28 pc 44 25 pc Portland, OR 57 48 r 56 41 r Providence 49 31 pc 47 29 pc Raleigh 57 30 r 53 38 s Salt Lake City 60 43 r 56 42 sh St. Louis 43 27 s 41 33 sn San Antonio 63 52 pc 75 61 pc San Diego 70 60 c 69 59 s San Francisco 64 52 sh 64 51 s Seattle 57 47 r 55 42 r Washington, DC 46 34 r 51 36 s Amsterdam 68 49 pc 69 47 sh Baghdad 87 61 pc 89 65 s Beijing 53 34 pc 66 41 c Berlin 65 49 s 69 46 s Buenos Aires 74 58 t 75 63 t Cairo 84 61 s 79 60 s Calgary 22 15 sn 27 16 c Cancun 86 73 pc 88 75 pc Dublin 54 41 sh 54 39 c Edmonton 20 9 c 26 10 pc Halifax 41 32 r 35 24 c Kiev 55 37 s 59 41 s London 60 50 sh 58 49 sh Madrid 55 45 r 59 43 pc Mexico City 79 55 pc 79 55 pc Montreal 38 22 pc 36 20 c Ottawa 35 20 pc 34 19 pc Paris 68 53 t 68 51 sh Regina 21 10 s 25 12 sn Rio de Janeiro 84 72 sh 84 73 pc Rome 66 49 s 70 53 pc St. Johns 46 28 sn 36 30 i San Juan 85 75 pc 85 75 pc Sydney 83 68 s 83 67 s Tokyo 68 48 pc 61 49 pc Toronto 37 21 pc 36 20 pc Vancouver 54 44 sh 54 44 c Winnipeg 24 6 pc 31 12 pcHigh ...................... 91 at McAllen, TXLow ........................... -9 at Tioga, ND(For the 48 contiguous states yesterday)74Lightning struck an oil re“ nery on April 7, 1926, at San Luis Obispo, Calif. The resulting “ re lasted “ ve days. Q: What was the most deadly ” ood of all time?A: Flooding along the Yellow River in China killed over 900,000 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 86/70 88/68 88/69 88/69 86/68 86/68 88/68 87/67 88/68 81/68 81/70 82/74 82/70 87/73 85/69 87/68 87/70 87/69 87/69 84/67 85/67 84/67 84/68 83/69 85/68 80/70 82/71 81/70 87/68 82/68 81/70 85/67 82/68 80/69 81/73 85/72 85/72 85/70 bureaucracy but needs to ensure that federal funds will be spent appropriately. Recovery never moves as fast as people want it to be,Ž he said. And in this case, moving faster can be detrimental from the standpoint of putting this money to work in a manner that truly makes Puerto Rico stronger and more resilient.Ž Mike Byrne, FEMAs federal coordinating of“cer in Puerto Rico, said he is working with the U.S. territorys government to determine how federal funds will be used to identify priorities and rebuild damaged infrastructure. Byrne said some of the money will go toward strengthening the islands power grid since the storm destroyed two-thirds of its distribution system. More than 50,000 power customers remain in the dark, but he said 96 percent of all customers now have electricity. Weve done the Band-Aid,Ž he said. Weve patched the system back together.Ž Long said the recovery process has been slow in part because supplies ranging from construction equipment to power poles have been scarce in light of the natural disasters that hit the U.S. mainland, Puerto Rico and the U.S. Virgin Islands last year. Of“cials said FEMA will have a presence in Puerto Rico for several years to help it rebuild.PUERTOFROM PAGE 1 AUSTIN, Texas „ Arizona and Texas announced Friday that they would send 400 National Guard members to the U.S.-Mexico border by next week in response to President Donald Trumps call for troops to “ght drug traf“cking and illegal immigration. Arizona Gov. Doug Ducey said about 150 Guard members would deploy next week. And the Texas National Guard said it was already sending Guardsmen to the border, with plans to place 250 troops there in the next 72 hours. Two helicopters lifted off Friday night from Austin, the state capital, to head south. The total remains well short of the 2,000 to 4,000 National Guard members that Trump told reporters he wants to send. New Mexico Gov. Susana Martinezs of“ce said Friday that it had not yet deployed any Guard members. The of“ce of California Gov. Jerry Brown did not respond to questions about whether it would deploy troops. Trumps proclamation Wednesday directing the use of National Guard troops refers to Title 32, a federal law under which Guard members receive federal pay and bene“ts, but remain under the command and control of their states governor. This leaves open the possibility that Californias Brown could turn him down. Deployments to the border under former presidents George W. Bush and Barack Obama both occurred under Title 32. Bush sent around 6,000 troops in 2006, and Obama sent 1,200 Guard members in 2010. Trumps proclamation blamed the lawlessness that continues at our southern border.Ž Trump has suggested he wants to use the military on the border until progress is made on his proposed border wall, which has mostly stalled in Congress. After plunging at the start of Trumps presidency, the numbers of migrants apprehended at the southwest border have started to rise in line with historical trends. The Border Patrol said it caught around 50,000 people in March, more than three times the number in March 2017. Thats erased a decline for which Trump repeatedly took credit. Border apprehensions still remain well below the numbers when Bush and Obama deployed the Guard to the border. News reports of a caravan of Central American migrants passing through southern Mexico also sparked angry tweets from the president. The caravan of largely Central American migrants never intended to reach the U.S. border, according to organizer Irineo Mujica. But Trump has repeatedly cited it as an example of what he called Americas weak immigration laws. Department of Homeland Security of“cials have said Guard members could support Border Patrol agents and other law enforcement agencies. DHS Secretary Kirstjen Nielsen said this week that guard members could help look at the technology, the surveillance,Ž and that the department might ask for ”eet mechanics. Federal law restricts the military from carrying out law enforcement duties.Arizona, Texas send 400 troops to border after Trumps callBy PAUL J. WEBER and NOMAAN MERCHANTASSOCIATED PRESS adno=50532908 *See website for detai ls

PAGE 19

The Sun /Saturday, April 7, 2018 www.yoursun.com Page 3 FROM PAGE ONE It could meddle with U.S. supply chains by disrupting shipments from Chinese factories to American companies. Or it could raise U.S. interest rates by selling Treasury bonds or buying fewer of them. The Chinese appear con“dent they can withstand more pain than Americans can. In a democracy like the U.S., if people start to hurt, theyre going to complain,Ž said Sheets, who was undersecretary for international affairs in the Obama administration Treasury Department. Theyre complaining already. Zippy Duvall, president of the American Farm Bureau Federation lobbying group, warned that the dispute has placed farmers and ranchers in a precarious position.Ž We have bills to pay and debts we must settle, and cannot afford to lose any market, much less one as important as China,Ž Duvall said. Last year, the United States sold $12.4 billion in soybeans to China „ nearly 60 percent of all U.S. soybean exports. Trump, who received overwhelming support in rural America in the 2016 presidential election, has directed Agriculture Secretary Sonny Perdue to implement a plan to protect our farmers and agricultural interests.Ž But a move to support American farmers could widen the trade dispute. Farmers in countries like Australia, Brazil, Argentina, Canada and Europe would now “nd it dif“cult to compete with newly subsidized U.S. agriculture,Ž said Chad Bown, senior fellow at the Peterson Institute for International Economics. As a result, they might demand retaliation against U.S. exports or subsidies of their own.ŽTRADEFROM PAGE 1 company majority-owned by Deripaska, dropped by 19 percent on news of the sanctions. Deripaskas conglomerate, Basic Element, said it regretted the sanctions and was analyzing them with its lawyers. Putins government dismissed the sanctions as absurdity,Ž arguing that the U.S. was punishing companies that have longstanding business ties to the U.S. The Russian Foreign Ministry said the U.S. was striking at ordinary AmericansŽ by jeopardizing thousands of jobs.Ž American democracy is clearly degrading,Ž the ministry said. Of course, we will not leave the current and any new anti-Russian attack without a tough response.Ž To the dismay of Trumps critics and of Russia hawks, the president has continued to avoid directly criticizing Putin himself and recently invited the Russian leader to meet with him, possibly at the White House. Yet in recent weeks Trumps administration has rolled out a series of actions „ including several economic and diplomatic steps „ to increase pressure on Putin and those presumed to bene“t from his power. Nobody has been tougher on Russia than I have,Ž Trump said at a news conference on Tuesday. Yet even as it rolled out the new penalties, Trumps administration left open the possibility of a good relationship with RussiaŽ in the future. And at the White House, spokeswoman Sarah Huckabee Sanders said discussions with Moscow about a Trump-Putin summit would not be called off. Not at all,Ž Sanders said. Well continue.Ž Those being punished arent necessarily involved in the Russian actions in Syria, Ukraine or elsewhere that have drawn consternation from the West. But of“cials said the goal was to put pressure on Putin by showing that those who have bene“ted “nancially from his position of power are fair game. The target list includes some who are closely tied to Putin himself, including top-tier of“cials involved in Kremlin decision-making and heads of the top state-controlled business entities. Yet others on the list are far from the Kremlins orbit, including some who long have fallen out of favor or hold technical positions.RUSSIAFROM PAGE 1 AP FILE PHOTOThis Nov. 10, 2017, photo shows Russias President Vladimir Putin, left, and Russian metals magnate Oleg Deripaska, right, walking to attend the APEC Business Advisory Council dialogue in Danang, Vietnam. The United States punished dozens of Russian oligarchs and government ocials on Friday with sanctions that took direct aim at President Putins inner circle. described the deployment as a good “rst step.Ž If the administration determines that more troops are needed, well make that decision at that time.Ž Nevada Gov. Brian Sandoval, also a Republican, on Friday became one of the latest leaders to oppose Trumps plan. His spokeswoman, Mary-Sarah Kinner, said in an email that Sandoval does not believe the mission would be an appropriate useŽ of the Nevada Guard. But North Dakota Gov. Doug Burgum said his state would answer the call,Ž just as it has done in other times of need, like historic ”oods. We North Dakotans know from experience how critical it is for states to support each other in times of need,Ž Burgum said. Oregon Gov. Kate Brown has said she would deny Trumps request. As commander of Oregons Guard, Im deeply troubled by Trumps plan to militarize our border,Ž Brown tweeted. Her spokesman, Bryan Hockaday, said that if Trump invoked Title 10, the president can federalize the National Guard forces, and theres not much the governor can do to prevent that.Ž However, under Title 32, a governor could try to reject a request for troops or order Guard members to remain in rear staging areas and not participate. If the president were to deploy under Title 32, hed obviously have to have the approval of the governor,Ž Hockaday said, citing an assessment from the governors attorney. Lawyers reviewed all the pertinent legal provisions as soon as Browns of“ce heard the announcement about the deployment plan, he added. While California Gov. Jerry Brown has not spoken publicly about Trumps plan, California National Guard spokesman Lt. Col. Tom Keegan said any request will be promptly reviewed to determine how best we can assist our federal partners.Ž Alabama Gov. Kay Ivey, a Republican, said Friday that she will consult with the head of the Alabama Guard to see what resources are available. The deployments will not be the “rst time the National Guard has gone to the U.S.-Mexico border. Almost every U.S. state and territory contributed Guard members to Operation Jump Start, announced by President George W. Bush in 2006. Around 30,000 Guard members eventually participated, according to a 2008 National Guard analysis, including more than 1,000 each from Kentucky, North Carolina and South Carolina. During Operation Phalanx, ordered by President Barack Obama in 2010, 1,200 Guard members deployed to the border, most of them from Arizona, California, New Mexico and Texas. In the mid-1980s, National Guard troops were deployed even farther south, in Honduras, where they carried out military maneuvers. The missions happened as Sandinista forces in neighboring Nicaragua battled Contra rebels who were backed by Washington and had clandestine bases in Honduras.TROOPFROM 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 20

Page 4 www.yoursun.com The Sun / Saturday, April 7, 2018 BUSINESS/STOCKS ABSmCpGrA m 53.21 -1.01 +28.1AMGYackFocN d 20.73 -.23 +9.4 YacktmanI d 22.42 -.21 +9.1AberdeenIntlSmCpA m 31.72 -.18 +21.7AkreFocRetail m 33.24 -.50 +27.0AlgerSmCpGrB m 6.55 -.09 +22.5AlpinedynDivInstl d 4.04 -.03 +13.4AmanaMutGrInv b 34.78 -.65 +17.7 MutIncInv b 48.65 -.81 +9.2American CenturyCptlValInv 8.38 -.08 +3.1 HYMuniInv 9.60 +.01 +6.1 HeritageInv 22.60 -.46 +15.1 IntTrmTxFrBdInv 11.15 -.01 +2.0 UltraInv 44.06 -.69 +22.3American FundsAMCpA m 31.92 -.61 +17.1 AmrcnBalA m 26.60 -.12 +8.8 AmrcnHiIncA m 10.20 +.01 +3.6 AmrcnMutA m 39.27 -.47 +8.9 BdfAmrcA m 12.64 ... +.3 CptWldGrIncA m 50.64 -.45 +15.7 CptlIncBldrA m 60.38 -.15 +5.8 EuroPacGrA m 56.32 -.43 +20.0 FdmtlInvsA m 61.01 -.72 +13.8 GlbBalA m 32.30 -.08 +9.1 GrfAmrcA m 50.16 -.84 +18.2 IncAmrcA m 22.67 -.08 +6.9 InvCAmrcA m 39.22 -.50 +10.6 NewWldA m 67.12 -.64 +19.9 NwPrspctvA m 43.53 -.55 +18.8 SmCpWldA m 56.13 -.41 +18.2 TheNewEcoA m 46.11 -.88 +26.6 TxExBdA m 12.80 -.01 +2.7 WAMtInvsA m 44.39 -.43 +12.5BairdAggrgateBdInstl 10.64 ... +1.2 CorPlusBdInstl 10.98 -.01 +1.6BaronAsstRetail b 69.67 -1.63 +17.9 GrRetail b 68.16 -1.14 +15.8 PtnrsRetail b 50.47 +.05 +20.6BerkshireFoc d 23.32 -.78 +37.9BlackRockAlCpEngyRsInvA m 10.67 +.09 +3.2 EqDivInstl 22.13 -.04 +12.3 GlbAllcIncInstl 19.59 -.14 +7.7 GlbAllcIncInvA m 19.47 -.14 +7.4 HYBdSvc b 7.65 ... +4.2 StrIncOpIns 9.91 -.01 +3.8 TactOppsInvA m 14.80 +.02 +11.2BruceBruce 506.15 -3.71 +4.8CGMFoc 50.76 -.82 +12.0ClipperClipper 116.84 -1.53 +11.0ColumbiaLgCpValA m 13.90 -.17 +7.7DFAEMktCorEqI 23.34 -.27 +20.4 EmMktsValInstl 31.61 -.31 +18.3 FvYrGlbFIIns 10.83 ... +.6 IntlCorEqIns 14.33 -.07 +18.1 IntlSmCoInstl 21.10 -.09 +19.7 IntlSmCpValIns 22.38 -.07 +16.4 IntlValInstl 20.13 -.05 +18.4 USCorEq1Instl 22.32 -.28 +13.5 USCorEqIIInstl 21.04 -.26 +12.3 USLgCpValInstl 37.57 -.46 +11.1 USSmCpInstl 35.14 -.19 +9.8 USSmCpValInstl 36.87 -.16 +7.2 USTrgtedValIns 24.14 -.17 +7.6Delaware InvStrategicIncA m 8.16 +.01 +3.0DeutscheCorEqA m 26.60 -.48 +13.1 CorEqS 26.87 -.48 +13.4 GNMAS 13.46 +.02 +.1Dodge & CoxBal 102.86 -.84 +6.2 Inc 13.52 +.01 +2.1 IntlStk 45.06 -.27 +11.1 Stk 194.49 -2.62 +9.6DoubleLineTtlRetBdI 10.48 ... +1.6 TtlRetBdN b 10.48 ... +1.3DreyfusMidCpIdxInvs 36.38 -.48 +9.7 MnBd 11.54 ... +2.4 NYTxExBd 14.53 -.03 +1.7 OppcSmCpInv 35.89 -.18 +14.0 ShrtTrmIncD 10.21 +.01 +.4Eaton VanceDivBldrA m 14.03 -.17 +11.0EdgewoodGrInstl 30.74 -.75 +24.4FMICommonStk 26.19 -.32 +9.8 LgCp 21.06 -.19 +11.0FPACptl 33.26 -.16 -4.1 Crescent d 34.11 -.24 +5.2FederatedHiIncBdA f 7.42 +.03 +2.9 IntlSmMidCoA m 39.80 -.37 +24.0 KaufmannA m 5.94 -.16 +25.7Fidelity500IdxIns x 90.99 -1.74 +12.6 500IdxInsPrm x 90.99 -1.74 +12.6 500IndexPrm x 90.99 -1.74 +12.6 AsstMgr50% x 18.05 -.14 +8.1 BCGrowth 88.96 -1.45 +23.5 Balanced x 23.51 -.25 +9.7 Canada 51.17 +.03 +5.0 Cap&Inc 10.10 -.03 +6.2 Contrafund 122.40 -1.87 +22.0 ContrafundK 122.36 -1.86 +22.2 DivGro 31.93 -.23 +11.6 DiversIntl 39.08 -.25 +14.6 EmMkts 21.53 -.38 +23.4 EmMkts 32.44 -.53 +27.8 EmergingAsia 43.97 -1.13 +24.2 ExMktIdxPr 61.37 -.77 +12.9 Fidelity 45.23 -.57 +16.8 FocusedStock 23.17 -.49 +25.9 FourinOneIdx 43.72 -.38 +11.5 Frdm2020 16.41 -.10 +9.4 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 2.77 percent Friday. Yields affect interest rates on mortgages and other 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 1.70 +0.01 .80 6-month T-bill 1.87 1.86 +0.01 .93 52-wk T-bill 2.04 2.06 -0.02 1.03 2-year T-note 2.27 2.31 -0.04 1.24 5-year T-note 2.59 2.64 -0.05 1.86 7-year T-note 2.72 2.77 -0.05 2.15 10-year T-note 2.77 2.83 -0.06 2.34 30-year T-bond 3.02 3.08 -0.06 2.99 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.84 +0.03 1.61 Barclays USAggregate 3.18 3.15 +0.03 2.58 Barclays US Corp 3.81 3.80 +0.01 3.31 Barclays US High Yield 6.08 6.17 -0.09 5.80 Moodys AAA Corp Idx 3.83 3.81 +0.02 3.94 10-Yr. TIPS .65 .70 -0.05 .39Commodities The price of U.S. crude, wholesale gasoline and heating oil fell Friday as traders worried about the impact of rising trade tensions on oil demand. Gold and silver rose. Copper fell.Crude Oil (bbl) 62.06 63.54 -2.33 +2.7 Ethanol (gal) 1.43 1.42 +0.84 +7.9 Heating Oil (gal) 1.96 1.98 -0.95 -5.7 Natural Gas (mm btu) 2.70 2.68 +0.97 -8.5 Unleaded Gas (gal) 1.95 1.98 -1.36 +8.6 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1331.90 1324.30 +0.57 +2.0 Silver (oz) 16.33 16.32 +0.07 -4.3 Platinum (oz) 912.00 909.80 +0.24 -2.4 Copper (lb) 3.05 3.07 -0.50 -6.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.12 1.14 -1.82 -8.8 Coffee (lb) 1.19 1.20 -0.13 -5.4 Corn (bu) 3.89 3.90 -0.26 +10.8 Cotton (lb) 0.83 0.83 -0.04 +5.0 Lumber (1,000 bd ft) 536.20 536.40 -0.04 +19.7 Orange Juice (lb) 1.37 1.38 -0.22 +1.1 Soybeans (bu) 10.34 10.31 +0.24 +8.6 Wheat (bu) 4.72 4.65 +1.61 +10.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4085 +.0084 +.60% 1.2475 Canadian Dollar 1.2779 +.0023 +.18% 1.3413 USD per Euro 1.2285 +.0049 +.40% 1.0646 Japanese Yen 106.85 -.60 -.56% 110.78 Mexican Peso 18.3318 +.1599 +.87% 18.7623 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5349 +.0049 +.14% 3.6445 Norwegian Krone 7.8327 -.0024 -.03% 8.6219 South African Rand 12.0584 +.0917 +.76% 13.7847 Swedish Krona 8.3900 -.0307 -.37% 9.0168 Swiss Franc .9587 -.0047 -.49% 1.0053 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3039 +.0023 +.18% 1.3257 Chinese Yuan 6.3086 +.0032 +.05% 6.9002 Hong Kong Dollar 7.8484 -.0012 -.02% 7.7702 Indian Rupee 64.914 +.063 +.10% 64.631 Singapore Dollar 1.3171 +.0012 +.09% 1.4021 South Korean Won 1071.98 +9.85 +.92% 1131.30 Taiwan Dollar 29.35 +.11 +.37% 30.54 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen, euro and British pound. The U.S. currency also declined versus the Swiss franc, but gained on the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm2025 14.25 -.10 +10.2 Frdm2030 17.86 -.14 +12.1 GNMA 11.17 ... -.1 GroCo 17.08 -.48 +29.4 GroCo 182.88 -5.11 +28.3 GroCoK 182.89 -5.10 +28.4 Independence 37.38 -.52 +18.6 IntlGr 15.94 -.21 +17.7 IntlIdxPremium 42.64 -.13 +15.7 IntlRlEstt 11.69 +.05 +20.2 IntlVal 10.50 -.05 +12.5 InvmGradeBd 11.02 ... +1.4 InvmGradeBd 7.76 ... +.9 JapanSmlrCo 19.19 -.15 +29.8 LatinAmerica 26.76 -.29 +24.2 LowPrStk 53.72 -.22 +14.9 LvrgdCoStk 32.62 -.64 +11.0 Magellan 104.49 -1.33 +19.1 MegaCapStock 16.84 -.07 +9.4 MidCapValue 24.18 -.25 +7.1 NYMuniInc 12.89 -.02 +1.8 NewMillennium 39.43 -.31 +14.1 Nordic 50.32 -.88 +13.9 OTCPortfolio 111.17 -2.01 +24.3 Overseas 49.78 -.25 +17.1 Puritan x 23.11 -.24 +11.4 SCGrth 25.90 -.51 +25.8 TaxFreeBond 11.28 -.02 +2.9 TotalBond 10.45 ... +1.3 TtlMktIdxF 74.90 -1.01 +12.7 TtlMktIdxPrm 74.89 -1.02 +12.7 USBdIdxInsPrm 11.34 ... +.8 ValDiscv 27.91 -.11 +6.0Fidelity AdvisorLargeCapA m 32.09 -.24 +9.4 LimitedTermBdA m 11.29 +.01 ... NewInsI 31.64 -.44 +19.6Fidelity SelectBiotechnology x 204.19 -21.95 +10.5 Energy 41.98 -.69 -2.7 Gold 19.14 +.11 -11.0 HealthCare x 223.18 -12.30 +15.0 HealthCareSvcs x 85.25 -3.22 +15.4 Leisure x 155.13 -9.26 +18.9 Materials 84.37 -1.21 +8.9 MedTech&Devcs x 43.71 -2.55 +15.8 NaturalGas x 21.81 -.29 -17.6 NaturalRes x 28.01 -.17 -2.3 Pharmaceuticals x 18.57 -.48 +4.7 Semicon 111.75 -4.92 +24.6 Wireless 9.92 -.07 +9.7First EagleGlbA m 57.96 -.42 +5.8First InvestorsGlbA m 8.31 -.14 +14.7 TtlRetA m 19.48 -.15 +5.2FirsthandTechOpps 10.69 -.12 +42.7Franklin TempletonCATxFrIncA m 7.28 -.03 +2.2 EqIncA m 24.20 -.23 +8.5 FdrTFIncA m 11.72 -.04 +1.4 FloridaTFIncA m 10.44 -.02 +.1 GlbBdAdv 11.95 +.03 -.3 GlbBdC m 12.03 +.03 -.9 Gr,IncA m 26.45 -.06 +8.5 GrA m 94.54 -1.75 +17.5 GrOppsA m 37.49 -.78 +20.1 IncA m 2.27 -.02 +2.1 IncAdv 2.25 -.02 +1.8 IncC m 2.30 -.01 +1.5 RisingDivsA m 58.49 -1.06 +10.8 TtlRetA m 9.54 ... +.3 UtlsC m 17.73 -.02 -1.2GERSPUSEq 51.78 -.79 +10.8GabelliAsstAAA m 57.86 -.42 +11.8 EqIncAAA m 22.52 -.15 +7.4 Val25A m 15.13 -.11 +2.6GlenmedeSmCpEqAdv 29.43 -.36 +11.4Goldman SachsShrtDurGovtA m 9.79 ... -.2HarborCptlApprecInstl 70.93 -1.51 +26.5 IntlInstl 67.09 -.04 +12.6Harding LoevnerIntlEqInstl d 23.01 +.02 +19.2HeartlandValPlusInv m 32.38 +.08 +10.9HennessyCrnrstnGrInv b 23.11 -.18 +14.0 GasUtilityInv b 27.47 +.15 -5.5HodgesRetail m 47.29 -1.17 +9.4INVESCODivIncInv b 23.15 -.01 +.1 EngyA m 23.61 +.13 -6.5 EngyInv b 23.51 +.13 -6.5 EqandIncA m 10.63 -.06 +5.5 EuropeanGrA m 40.24 +.01 +15.4 GrAllcA m 15.80 -.11 +9.0 QualIncA m 11.67 ... -.2 SmCpEqA m 15.15 -.21 +9.3 TechInv b 45.30 -1.06 +23.6IvyAsstStratB m 22.32 -.22 +11.0JPMorganCoreBondR6 11.37 -.01 +1.3 InvCnsrvGrA m 12.60 -.04 +5.1 MCapValL 39.09 -.50 +6.6Janus HendersonBalancedC m 32.38 -.27 +12.0 ContrarianT 19.11 -.40 +4.3 EnterpriseT 119.82 -2.90 +21.9 FlexibleBondS b 10.11 ... +.3 GlobalLifeSciT 55.16 -1.51 +11.7 GlobalValueT 14.84 +.02 +10.1 High-YieldT 8.28 +.01 +3.0 MidCapValueL 16.72 -.18 +6.3 MidCapValueT 16.34 -.17 +6.2 OverseasT 32.85 -.33 +19.7 ResearchT 46.20 -.83 +15.8 Short-TermBondT 2.99 +.01 +.3 SmallCapValueL 22.75 -.16 +8.1 VentureT 77.48 -1.65 +19.5LazardEMEqInstl 20.09 -.34 +16.7Litman GregoryMtrsIntlInstl 17.47 -.06 +13.5Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 30.65 -.43 +12.9 ValI 39.03 -.39 +8.3MainStayMacKHYCorpBdA m 5.65 +.01 +3.8Mairs & PowerGrInv 114.70 -1.49 +5.9Manning & NapierPrBlndCnsrvTrmS 13.43 -.08 +3.3 PrBlndMaxTrmS 20.65 -.34 +13.8Marsico21stCentury b 28.57 -.65 +21.9 FlexCptl b 13.79 -.32 +7.1MatthewsAsianGrIncInv 16.96 -.18 +8.2MeridianGrLegacy d 41.85 -.48 +19.3Metropolitan WestTtlRetBdI 10.45 -.01 +.8 TtlRetBdM b 10.45 -.01 +.6 TtlRetBdPlan 9.84 ... +1.0Midas FundsMidas m 1.15 ... -9.4 MidasMagic m 18.23 -.37 +11.3NeedhamGrRetail b 41.56 -.92 +4.3Neuberger BermanSmCpGrInv 36.73 -.98 +24.1NicholasNicholas 61.09 -1.01 +9.3NuveenNYMnBdI 10.80 -.02 +2.5Oak AssociatesEmergTech 5.11 -.08 +14.0 LiveOakHlthSci 18.31 -.19 +.1 PinOakEq 65.36 -1.05 +10.9 RedOakTechSel 25.19 -.69 +23.4OakmarkEqAndIncInv 31.57 -.10 +10.3 GlbInv 32.08 -.20 +17.3 IntlInv 27.73 -.05 +16.7 Inv 82.71 -.88 +17.6 SelInv 45.68 -.22 +11.3Old WestburyLgCpStrats 14.28 -.12 +11.0OppenheimerDevMktsY 44.00 -.22 +23.4 GlbStrIncA m 3.88 ... +3.1 IntlGrY 43.33 -.36 +17.5PIMCOAlAstInstl 12.09 -.03 +8.3 IncA m 12.20 -.01 +4.5 IncInstl 12.20 -.01 +4.9 IncP 12.20 -.01 +4.8 ShrtTrmIns 9.86 +.01 +2.1 TtlRetIns 10.08 ... +1.5PRIMECAP OdysseyAgrsGr 47.30 -2.14 +32.9 Gr 38.69 -1.56 +26.7PaxBalIndvInv b 22.31 -.17 +7.7PioneerA m 28.30 -.29 +13.1PrincipalDiversIntlIns 13.69 -.10 +17.2 SAMgCnsGA m 17.93 -.14 +11.5PrudentialJsnBlndA m 20.91 -.29 +15.3 JsnUtilityA m 13.45 -.05 +1.8 QMAIntlEqC m 7.55 -.08 +16.2 QMASmCpValZ 19.52 -.05 +5.1 TtlRetBdZ 14.24 -.03 +2.5PutnamGlbUtlsB m 13.10 -.02 +7.8 IntlGrB m 20.67 -.06 +25.0 SmCpValA m 12.91 -.08 +2.8ReynoldsBlueChipGr b 57.43 -1.13 +18.8RoyceSmCpValSvc m 10.02 -.05 +8.4RydexElectronicsInv 131.18 -5.79 +21.0 HCH b 24.63 -.66 +11.0 NASDAQ100Inv 34.16 -.78 +18.4SchwabHC 23.66 -.38 +8.9 SP500Idx 40.32 -.55 +12.6State FarmGr 75.74 -.69 +6.0Sterling CapitalStrtonSmCpVlIns 82.76 -1.53 +9.6T. Rowe PriceBCGr 99.67 -2.13 +28.1 Bal 24.04 -.18 +12.4 CorpInc 9.32 -.01 +1.7 CptlAprc 28.20 -.20 +9.3 EMStk d 45.40 -.86 +27.6 EqIdx500 d 69.89 -.96 +12.4 EqInc 32.19 -.28 +9.3 FinclSvcs 28.19 -.33 +17.3 GNMA 9.02 +.01 -.4 GlbTech 17.34 -.26 +28.2 GrStk 63.87 -1.18 +22.6 HlthSci 68.87 -2.43 +13.6 InsLgCpGr 38.05 -.69 +28.2 IntlEqIdx d 14.27 -.07 +16.2 IntlStk d 18.55 -.17 +15.7 IntlValEq d 14.88 -.06 +11.6 MdCpGr 88.27 -2.28 +17.9 MdCpVal 29.94 -.26 +6.8 MediaTeleCms 97.51 -2.56 +19.6 NJTFBd 11.85 -.01 +2.8 NewAmericaGr 49.30 -.85 +23.4 NewAsia d 19.30 -.45 +20.7 NewHorizons 54.70 -1.15 +24.9 NewInc 9.29 ... +1.2 OverseasStk d 11.23 -.05 +17.1 RlEstt d 26.32 -.15 -3.1 Rtr2020 22.36 -.16 +10.5 Rtr2025 17.46 -.14 +12.0 Rtr2030 25.73 -.23 +13.4 Rtr2035 18.83 -.19 +14.5 Rtr2040 27.05 -.29 +15.4 RtrBal 15.24 -.07 +6.6 SciandTech 46.94 -.99 +26.7 SpectrumGr 24.28 -.30 +18.8 SpectrumInc 12.57 -.02 +4.0 SummitMnIncInv 11.74 -.01 +3.2 TFShrtInterm 5.51 -.01 +.1 TxEfficientEq d 29.41 -.63 +21.6 Val 36.06 -.47 +9.7TIAA-CREFEqIdxIns 19.26 -.26 +12.6 IntlEqIdxIns 19.95 -.07 +15.6Third AvenueValIns d 49.74 +.01 +8.4ThompsonBd 11.43 +.01 +3.6 LgCp 63.67 -1.08 +7.1ThornburgInvmIncBldrA m 21.16 -.05 +8.1ThriventIncA m 8.99 +.01 +2.2TocquevilleGold m 34.84 +.54 -8.2TouchstoneLargeCpFocA m 41.81 -.47 +14.6TransamericaAsAlGrC m 14.52 -.13 +11.1 AsAlModC m 11.92 -.06 +7.2U.S. Global InvestorGlbRes b 5.86 -.02 +9.8 GoldPrcMtls b 7.28 +.08 -5.3USAACrnrstnMod 14.71 -.08 +7.1 GrInc 24.41 -.33 +11.1 GvtSec 9.57 -.01 -.2 HiInc d 8.04 +.02 +3.7 PrcMtlsMnral 12.65 +.12 -8.0 SciTech 26.71 -.86 +21.9 TELngTrm 13.19 -.03 +3.6 TrgtRet2040 13.94 -.14 +10.4 TrgtRet2050 14.13 -.14 +11.0 WldGr 31.34 -.29 +12.3Value LinePremGr b 33.10 -.54 +14.9Vanguard500IdxAdmrl 240.51 -3.30 +12.6 500IdxInv 240.51 -3.30 +12.5 BalIdxAdmrl 33.96 -.27 +7.9 BalIdxIns 33.97 -.27 +7.9 CAITTxExAdm 11.57 -.01 +1.9 CnvrtSecInv 13.31 -.09 +5.7 CptlOppAdmrl 151.65 -4.62 +18.4 CptlOppInv 65.64 -2.00 +18.3 DevMIdxAdmrl 14.14 -.06 +16.2 DevMIdxIns 14.16 -.06 +16.2 DivGrInv 25.85 -.12 +11.2 EMStkIdxInAdm 38.39 -.51 +18.4 EqIncAdmrl 74.84 -.73 +9.5 ExplorerAdmrl 90.73 -1.37 +20.4 ExtMktIdxAdmrl 83.58 -1.06 +12.8 ExtMktIdxIns 83.57 -1.06 +12.8 FAWexUSIIns 106.12 -.70 +16.4 FAWexUSIdxInv 21.25 -.14 +16.3 GNMAAdmrl 10.27 ... +.2 GlbEqInv 31.07 -.36 +18.3 GrIdxAdmrl 71.76 -1.26 +16.2 GrIdxIns 71.76 -1.27 +16.2 GrandIncInv 46.26 -.65 +12.5 HCAdmrl 82.57 -2.13 +5.9 HYCorpAdmrl 5.77 +.01 +3.3 HYTEAdmrl 11.21 -.01 +4.6 InTrBdIdxAdmrl 11.06 ... +.1 InTrInGdAdm 9.50 ... +.7 InTrTEAdmrl 13.86 -.02 +1.7 InPrtScAdmrl 25.30 +.02 +.3 InsIdxIns 237.38 -3.25 +12.6 InsIdxInsPlus 237.39 -3.25 +12.6 InsTrgRt2020Ins 22.28 -.12 +8.4 InsTtlSMIInPls 57.93 -.78 +12.7 IntlGrAdmrl 97.19 -1.66 +29.1 IntlValInv 39.32 -.31 +17.2 LTInGrdAdm 10.03 -.01 +5.0 LTTEAdmrl 11.40 -.01 +3.2 LfStrGrInv 33.20 -.28 +11.6 LfStrModGrInv 26.82 -.16 +9.0 LgCpIdxInv 48.27 -.67 +12.6 LtdTrmTEAdmrl 10.81 -.01 +.6 MCpGrIdxInv 49.82 -1.12 +13.4 MdCpIdxAdmrl 188.00 -2.95 +11.0 MdCpIdxIns 41.53 -.65 +11.0 MdCpIdxInsPlus 204.82 -3.22 +11.0 MorganGrAdmrl 91.78 -1.77 +20.7 MorganGrInv 29.60 -.57 +20.6 PrmCpAdmrl 132.62 -3.16 +19.4 PrmCpCorInv 26.30 -.55 +15.5 RlEstIdxAdmrl 106.63 -.34 -5.6 SCpValIdxAdm 55.10 -.50 +7.3 SCpValIdxI 30.80 -.28 +7.3 STBdIdxAdmrl 10.28 ... ... STInvmGrdAdmrl 10.51 ... +.7 STInvmGrdIns 10.51 ... +.7 STTEAdmrl 15.69 -.01 +.7 SeledValInv 29.53 -.39 +7.2 SmCpIdxAdmrl 69.49 -.93 +11.4 SmCpIdxIns 69.49 -.93 +11.4 StarInv 26.53 -.22 +11.5 StrEqInv 33.65 -.48 +10.3 TrgtRtr2015Inv 15.18 -.07 +6.7 TrgtRtr2020Inv 31.03 -.17 +8.4 TrgtRtr2025Inv 18.27 -.12 +9.5 TrgtRtr2030Inv 33.19 -.25 +10.5 TrgtRtr2035Inv 20.40 -.17 +11.5 TrgtRtr2040Inv 35.26 -.32 +12.5 TrgtRtr2045Inv 22.16 -.21 +12.8 TrgtRtr2050Inv 35.66 -.34 +12.9 TrgtRtrIncInv 13.40 -.04 +5.0 TtBMIdxAdmrl 10.51 -.01 +.8 TtBMIdxIns 10.51 -.01 +.8 TtBMIdxInsPlus 10.51 -.01 +.8 TtInBIdxAdmrl 21.83 -.01 +3.0 TtInBIdxIns 32.76 -.01 +3.0 TtInBIdxInv 10.92 ... +3.0 TtInSIdxAdmrl 30.11 -.19 +16.7 TtInSIdxIns 120.41 -.75 +16.7 TtInSIdxInsPlus 120.43 -.75 +16.8 TtInSIdxInv 18.00 -.11 +16.6 TtlSMIdxAdmrl 65.16 -.89 +12.7 TtlSMIdxIns 65.18 -.88 +12.7 TtlSMIdxInv 65.14 -.89 +12.5 ValIdxAdmrl 39.81 -.41 +9.8 WlngtnAdmrl 70.32 -.48 +8.1 WlngtnInv 40.72 -.28 +8.1 WlslyIncAdmrl 63.12 -.17 +4.8 WlslyIncInv 26.06 -.07 +4.7 WndsrAdmrl 77.51 -1.08 +11.0 WndsrIIAdmrl 64.73 -.43 +8.0 WndsrIIInv 36.48 -.24 +8.0VictorySpecValA m 26.65 -.34 +16.4WasatchGlbValInv d 8.67 -.04 +5.6Wells FargoTarget2010Adm 10.85 -.03 +2.8Western AssetCorPlusBdI 11.60 -.02 +3.1 WAMngdMuniA 16.02 -.02 +2.7Wintergreen FundInv m 12.90 -.01 +.1 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.) Facebook announced a slew of changes on Friday to increase transparency on who is allowed to purchase political advertisements on its platform. CEO Mark Zuckerberg wrote in a Facebook post that anyone who seeks to purchase a political or issue adŽ on the social network will need to verify who they are and where they are from. Zuckerberg says this action was necessary to ensure fairer elections around the globe in the next year, including the November midterm elections in the United States. This veri“cation process will begin in the United States and expand into other countries in the near future, according to Zuckerberg. Facebook broadly de“ned an issue adŽ as those on hot topic political topics and will work with third parties to develop a list of these issues. With important elections coming up in the US, Mexico, Brazil, India, Pakistan and more countries in the next year, one of my top priorities for 2018 is making sure we support positive discourse and prevent interference in these elections,Ž wrote Zuckerberg. To get veri“ed, advertisers will need to con“rm their identity and location. Any advertiser who doesnt pass will be prohibited from running political or issue ads.Ž Facebook will also highlight political advertisements as such to avoid confusion in the News Feed. On top of every political advertisement, Facebook will label ads as Political AdŽ on the top left corner of the post and show who paid for it. This feature will roll out in the United States later in the spring. Facebook says that in Canada, it has been testing a new feature that allows users to see what ads a Page „ a public pro“le speci“cally created for businesses, brands and organizations „ is running. The company plans to launch this feature, called view ads,Ž globally by June. Facebooks new veri“cation process will also account for managers of Pages with a large user base. Managers will need to verify who they are and where they are from to be able to post content on their Page. This will make it much harder for people to run pages using fake accounts, or to grow virally and spread misinformation or divisive content that way,Ž wrote Zuckerberg. Zuckerberg and Facebook have been churning out new changes to Facebooks data practices this week „ right before Zuckerbergs scheduled testimony in front of Congress next week. Facebook announced updates to its data policy and proposed updates „ subject to user feedback „ on its terms of service earlier this week. In a statement on Wednesday that revealed up to 87 million Facebook users information may have been improperly collected by political data “rm Cambridge Analytica, Facebook announced more changes in better protecting user pro“les from being targeted and scraped. Starting at the end of October last year, Facebook (and Google and Twitter) testi“ed in front of Congress about possible Russian election meddling enabled by their platforms. In February, Special Counsel Robert Mueller charged a Russian troll farm „ which spread disinformation and fake ads around the time of the 2016 election and beyond „ with election interference.Facebook will now vet anyone who wants to buy political ads on its platformBy SEUNG LEETHE MERCURY NEWS AP FILE PHOTOIn this April 18, 2017, photo, Facebook CEO Mark Zuckerberg speaks at his companys annual F8 developer conference in San Jose, Calif. NEW YORK „ Stocks ended the week the way they began it: tumbling as investors worry that tariffs and harsh words between the U.S. and China will touch off a trade war that derails the global economy. The latest drop came as the White House proposed tripling the amount of goods from China that will be subject to tariffs. The stock market changed direction again and again this week as investors tried to get a sense of whether the trade dispute between the worlds two largest economies will escalate. On Friday technology companies, banks, industrial and health care stocks sank. The market didnt get any help from a March jobs report that was weaker than expected. With administration of“cials sounding conciliatory one day and hostile the next and the president quick to “re off yet another tweet, investors simply dont know what the U.S. wants to achieve in its talks with China, said Katie Nixon, chief investment of“cer for Northern Trust Wealth Management. The process itself seems to be quite chaotic,Ž she said. Were not quite sure what the long-term strategy is.Ž The Dow Jones industrial average dropped 572.46 points, or 2.3 percent, to 23,932.76. Its down 10 percent from its record high in late January. The S&P 500, which many index funds track, lost 58.37 points, or 2.2 percent, to 2,604.47. The Nasdaq composite slid 161.44 points, or 2.3 percent, to 6,915.11. The Russell 2000 index of smaller-company stocks dipped 29.63 points, or 1.9 percent, to 1,513.30. President Donald Trumps administration spent the past few days reassuring investors that its not rushing into a trade war, and Chinas government has done the same. But late Thursday, Trump ordered the U.S. Trade Representative to consider tariffs on another $100 billion in Chinese imports. China said it would counterattack with great strengthŽ if that happens. Each nation proposed tariffs $50 billion in imports from the other at the start of this week. Stocks plunged on Monday, but they rallied over the next few days as of“cials from both countries said they were open to talks and that the tariffs might never go into effect. The Dow average, which contains numerous multinational companies including industrial powerhouses Boeing and Caterpillar, swung dramatically this week, with almost 1,300 points separating its lowest point Monday afternoon from its high late Thursday. It fell 0.7 percent for the week. On Friday Caterpillar, a construction equipment maker, slid $5.14, or 3.5 percent, to $142.99 and Boeing, an aerospace company, lost $10.28, or 3.1 percent, to $326.12. Among technology companies, Apple gave up $4.42, or 2.6 percent, to $168.378 and PayPal shed $3.09, or 4 percent, to $73.86. Jason Pride, chief investment of“cer for Glenmedes private client business, said Trumps latest order caught investors off guard. It shows a willingness to go to the mat on this and “ght it out,Ž he said. Still, Pride said all of the proposed tariffs add up to a pretty small fraction of trade between the U.S. and China, and overall, they wouldnt affect the nations economy that much if they do go into effect. Nixon, of Northern Trust, said businesses also support the idea of making changes in Americas trade relationship with China. Even though investors are optimistic about the state of the global economy and company pro“ts continue to grow, Nixon said the administration is creating the thing investors hate the most: uncertainty. The government reported that U.S. employers added 103,000 jobs in March, a weaker pace than the last few months. The Labor Department also said fewer jobs were added in January and February that it initially estimated. The unemployment rate remained low and the job market looks fundamentally healthy, but its possible some employers are struggling to “nd workers. Benchmark U.S. crude dropped $1.48, or 2.3 percent, to $62.06 a barrel in New York while Brent crude, used to price international oils, lost $1.22, or 1.8 percent, to $67.11 per barrel in London. Oil prices fell almost 5 percent this week as investors wondered if an increase in trade tensions will reduce demand for oil by slowing down the global economy.Stocks dive as US proposes more China tariffsBy MARLEY JAYAP MARKETS WRITER

PAGE 21

The Sun /Saturday, April 7, 2018 www.yoursun.com Page 5 24.75 17 .10 HP Inc .53 13 20.78 -1.14 -1.1 55.89 39.63 HSBC 1.50e ... 47 .17 -.50 -8.7 45.61 30.39 HainCels lf ... ... 30.67 -1.40 -27 .6 9.07 3.69 HalconRs n ... ... 5.11 +.24 -32.5 57 .86 38.18 Hallibrtn .72 dd 47 .00 +.06 -3.8 25.73 17 .94 Hanesbds s .60 10 18.88 +.46 -9.7 121.06 79.23 HanoverIns 2.16 63 116.75 -1.14 +8.0 62.95 41.33 HarleyD 1.48f 13 42.19 -.69 -17 .1 6.03 2.80 Harmonic ... dd 3.75 -.05 -10.7 23.20 11.40 Harsco .20m 53 20.60 -.05 +10.5 59.20 46.69 HartfdFn 1.00 17 51.12 -.40 -9.2 38.72 31.71 HawaiiEl 1.24 24 34.76 +.38 -3.8 56.20 41.05 HlthCSvc .77f 36 42.53 -.95 -19.3 6.17 3.25 HeclaM .01e dd 3.63 -.04 -8.6 38.86 2.20 HeliMAn h ... ... 2.94 +.11 -53.4 116.49 95.21 Hershey 2.62 21 98.85 -.11 -12.9 27 .27 8.52 HertzGl ... ... 20.67 +.82 -6.5 55.48 37 .25 Hess 1.00f dd 51.09 +.47 +7 .6 19.48 12.70 HP Ent n .56f 42 16.70 -.84 +16.3 28.86 21.47 HilltopH .28f 12 23.16 -.30 -8.6 13.95 5.97 HimaxTch .24e 37 6.38 +.22 -38.8 53.21 23.46 HollyFront 1.32 13 52.26 +3.40 +2.0 207 .61 144.25 HomeDp 4.12f 24 174.45 -3.79 -8.0 37 .29 27 .05 Honda .84e ... 34.23 -.50 +0.4 165.13 122.40 HonwllIntl 2.98 20 142.74 -1.77 -6.9 38.00 29.75 Hormel s .75 21 34.93 +.61 -4.0 32.68 23.83 HospPT 2.08 10 24.86 -.48 -16.7 21.53 17 .26 HostHotls 1.00a 16 18.45 -.19 -7 .1 31.85 23.64 HuanPwr 2.45e ... 25.62 -1.23 +2.5 149.03 109.32 Hubbell 3.08 22 117 .39 -4.39 -13.3 293.35 210.01 Humana 1.60 24 283.73 +14.90 +14.4 16.60 12.14 HuntBncsh .44 18 14.56 -.54 ... 276.69 183.42 HuntgtnIng 2.88 24 256.31 -1.45 +8.7 11.26 7 .48 ICICI Bk .16e ... 8.42 -.43 -13.5 207 .14 146.09 IdexxLab s ... 60 185.56 -5.83 +18.7 20.58 14.55 ING .14e ... 16.80 -.13 -9.0 18.52 15.30 IQIYI n ... ... 16.02 +.47 +3.0 13.11 11.61 iShGold ... q 12.81 +.08 +2.4 47 .85 31.78 iShBrazil .67e q 43.42 -1.46 +7 .3 47 .13 36.77 iShEMU .86e q 43.50 +.15 +0.3 26.93 22.07 iSh HK .61e q 24.93 -.38 -1.9 57 .82 47 .79 iShMexico .78e q 52.34 +.82 +6.2 17 .59 14.44 iShSilver ... q 15.43 +.02 -3.5 102.32 89.53 iShSelDiv 3.03e q 94.70 -.42 -3.9 54.00 37 .51 iShChinaLC .87e q 45.97 -1.27 -0.4 288.69 234.02 iSCorSP500 4.38e q 261.57 -3.80 -2.7 110.66 106.08 iShUSAgBd 2.65e q 106.91 -.34 -2.2 52.08 38.71 iShEMkts .59e q 47 .08 -1.20 -0.1 121.85 115.52 iShiBoxIG 3.87 q 117 .07 -.32 -3.7 129.57 116.51 iSh20 yrT 3.05 q 121.10 -.80 -4.5 75.27 61.35 iS Eafe 1.66e q 69.40 -.28 -1.3 89.04 84.07 iShiBxHYB 5.09 q 85.27 -.37 -2.3 119.30 94.20 iShNsdBio s ... q 101.03 -5.71 -5.4 160.63 133.66 iShR2K 1.77e q 150.36 -1.47 -1.4 94.20 82.07 iShCorHiDv 2.90e q 84.15 -.33 -6.6 39.28 36.52 iShUSPfd 2.13a q 37 .20 -.36 -2.3 83.27 71.27 iShREst 2.76e q 75.15 -.32 -7 .2 70.84 57 .23 iShCorEafe 1.56e q 65.44 -.44 -1.0 100.04 79.59 Idacorp 2.36 22 87 .25 -1.02 -4.5 179.07 130.17 ITW 3.12 31 152.60 -4.06 -8.5 144.32 79.27 Incyte ... dd 64.02 -19.31 -32.4 24.50 18.50 IndBkMI .60 20 23.45 +.55 +4.9 18.71 13.88 Infosys .40e 18 17 .49 -.36 +7 .8 97 .67 81.25 IngerRd 1.80 19 83.19 -2.32 -6.7 146.28 113.42 Ingredion 2.40 17 126.89 -2.03 -9.2 53.78 33.23 Intel 1.20 18 48.79 -3.29 +5.7 135.59 51.05 InterceptP ... dd 71.60 +10.08 +22.6 172.56 139.13 IBM 6.00 11 150.57 -2.86 -1.9 30.82 17 .25 IntlGmeT n .80 ... 26.01 -.72 -1.9 66.94 49.60 IntPap 1.90f 17 52.17 -1.26 -10.0 5.75 1.46 Intersectns ... dd 2.24 +.61 -0.9 452.00 251.13 IntSurg s ... 46 396.55 -16.28 +8.7 65.51 37 .26 IonisPhm ... cc 40.68 -3.40 -19.1 64.71 50.58 iShJapan rs ... q 59.62 -1.06 -0.5 39.36 32.44 iSTaiwn rs ... q 37.49 -.85 +3.5 62.70 47 .15 iShCorEM .95e q 57 .02 -1.38 +0.2 30.88 26.88 iSCHeafe .70e q 28.61 -.11 -3.6 16.98 10.02 ItauUnibH .32e ... 15.18 -.41 +16.9J-K-L 50.68 31.23 JD.com ... 20 39.23 -1.26 -5.3 119.33 81.64 JPMorgCh 2.24f 17 109.09 -.32 +2.0 72.18 49.31 JacobsEng .60 23 58.01 -1.14 -12.1 5.55 1.95 JkksPac ... dd 2.28 +.18 -3.2 24.13 18.05 JetBlue ... 11 19.95 -.37 -10.7 148.32 120.95 JohnJn 3.36 18 128.10 -.05 -8.3 44.37 33.55 JohnContl n 1.04e 23 33.64 -1.60 -11.7 24.50 16.77 KKR 1.31e 9 20.01 -.29 -5.0 123.96 87 .93 KLA Tnc 3.00f 15 104.07 -4.94 -1.0 114.85 86.15 KC Southn 1.44f 20 108.48 -1.37 +3.1 74.28 58.76 Kellogg 2.16 16 64.24 -.77 -5.5 8.38 3.92 KeryxBio ... dd 4.17 +.08 -10.3 22.40 16.28 Keycorp .40f 15 19.09 -.46 -5.4 55.21 35.05 Keysight ... 38 50.57 -1.82 +21.6 134.30 104.58 KimbClk 4.00f 17 108.60 -1.53 -10.0 21.85 14.69 KindMorg .50 23 15.17 +.11 -16.0 4.91 3.35 Kinross g ... 30 3.96 +.01 -8.3 93.88 59.48 KraftHnz n 2.50 17 60.54 -1.75 -22.1 13.93 7 .37 KratosDef ... dd 10.67 +.38 +0.8 31.45 19.69 Kroger s .50 12 23.77 -.17 -13.4 28.71 18.22 Kulicke ... 68 24.47 -.54 +0.6 63.10 35.00 L Brands 2.40 11 38.20 -.01 -36.6 218.71 159.43 L-3 Tch 3.20f 20 207 .78 -.22 +5.0 52.85 36.17 LTC Prp 2.28f 16 37 .49 -.51 -13.9 62.84 40.75 LambWst n .77 23 61.78 +3.56 +9.4 118.60 80.00 Landstar .60f 27 105.30 -4.35 +1.2 31.75 24.10 LaSalleH 1.80 16 29.37 +.36 +4.6 54.97 41.25 LeggPlat 1.44 21 43.93 -.43 -8.0 72.17 49.34 LennarA .16 16 61.58 +2.64 -2.6 6.80 5.42 LbtyASE .72e q 6.09 -.04 -3.3 45.40 37 .77 LibtProp 1.60 18 39.20 -.53 -8.9 101.34 81.85 LincElec 1.56 25 88.06 -1.89 -3.8 363.00 266.01 LockhdM 8.00 49 334.66 -3.27 +4.2 142.82 4.69 LongFin n ... ... 28.19 +10.93 -49.9 108.98 70.76 Lowes 1.64 20 88.24 +.49 -5.1M-N-0 197 .37 141.12 M&T Bk 3.00 20 181.69 -2.67 +6.3 10.72 6.04 MBIA ... dd 9.23 -.03 +26.1 35.18 26.45 MDC 1.20f 10 28.82 +.90 -9.6 28.54 24.29 MDU Res .79 23 27 .94 -.22 +3.9 8.90 6.72 MFA Fncl .80 9 7 .49 -.04 -5.4 38.41 27 .01 MGM Rsts .48f 10 34.13 -.89 +2.2 159.98 95.01 MSCI Inc 1.52 44 144.05 -5.42 +13.8 10.97 8.59 MVC Cap .60f q 10.05 +.12 -4.8 81.74 36.20 Macquarie 5.76f 7 38.39 +1.46 -40.2 31.04 17 .41 Macys 1.51 10 29.80 +.06 +18.3 59.99 39.50 Magna g s 1.32f 10 58.58 +2.23 +3.4 22.16 16.62 Manulife g .44 ... 18.21 -.37 -12.7 19.52 10.55 MarathnO .20 dd 16.24 +.11 -4.1 149.21 90.00 MAR 1.32 34 130.93 -5.05 -3.5 20.55 12.70 MartinMid 2.00 20 13.90 +.40 -0.7 25.18 14.58 MarvellTch .24 64 20.51 -.49 -4.5 46.45 33.05 Masco .42 24 40.19 -.25 -8.5 183.73 111.01 MasterCrd 1.00 39 169.70 -5.21 +12.1 74.94 43.35 MaximIntg 1.68f 25 56.81 -3.41 +8.7 111.46 90.25 McCorm 2.08f 16 104.20 -1.67 +2.2 9.07 5.56 McDrmInt ... 10 5.61 -.48 -14.7 178.70 129.52 McDnlds 4.04 27 161.25 +4.87 -6.3 178.86 133.82 McKesson 1.36 11 139.71 -1.16 -10.4 14.22 11.82 MedProp 1.00f 14 12.69 -.31 -7 .9 7 .89 3.94 MedleyCap .64 6 4.08 +.10 -21.8 89.72 76.41 Medtrnic 1.84 31 77 .64 -2.58 -3.9 66.41 52.83 Merck 1.92 20 53.36 -1.11 -5.2 63.23 41.41 MercGn 2.50 19 45.97 +.10 -14.0 72.25 50.63 Meredith 2.18f 13 53.60 -.20 -18.8 29.54 14.97 Meritor ... 7 20.22 -.34 -13.8 55.91 43.01 MetLife 1.60 10 45.27 -.62 -10.5 101.48 71.40 Microchp 1.45 89 86.27 -5.09 -1.8 63.42 26.36 MicronT ... 6 48.46 -3.68 +17 .9 97 .24 64.85 Microsoft 1.68 65 90.23 -1.04 +5.5 3.25 1.00 Microvisn ... dd 1.04 -.09 -36.2 142.00 107 .53 Middleby ... 23 123.57 -.22 -8.4 46.74 32.23 MdsxWatr .90 26 38.00 +1.30 -4.8 14.17 10.93 MHowHiInc 1.39 q 11.37 -.04 -8.8 8.11 5.94 MitsuUF J ... ... 6.45 -.19 -11.3 97 .50 72.07 MolsCoorB 1.64 12 73.16 -2.17 -10.9 47 .23 39.19 Mondelez .88 22 41.48 -.25 -3.1 124.20 114.19 Monsanto 2.16 20 117 .86 +1.71 +0.9 93.93 64.82 Moog A .25p 21 80.77 -1.64 -7 .0 59.38 40.43 MorgStan 1.16f 15 53.04 -.92 +1.1 110.29 79.63 MotrlaSolu 2.08 19 103.98 -1.32 +15.1 35.16 22.21 MurphO 1.00 dd 26.56 +.72 -14.5 47 .82 29.39 Mylan NV ... 9 39.52 -1.65 -6.6 45.23 29.20 NCR Corp ... 27 30.71 -.81 -9.6 31.15 14.52 NRG Egy .12 48 29.96 -.57 +5.2 20.15 15.55 NRG Yld C 1.19f 32 17 .25 +.25 -8.7 26.32 22.58 NTT DOCO ... ... 26.10 +.53 +9.8 14.28 5.32 Nabors .24 dd 6.69 -.30 -2.0 59.92 48.31 NatFuGas 1.66 15 50.28 -1.17 -8.4 70.76 51.44 NatGrid 2.89e ... 58.06 +1.63 -1.3 81.60 62.71 NtHlthInv 4.00f 16 67 .82 +.53 -10.0 121.40 88.80 NatPresto 1.00a 13 94.05 +.30 -5.4 111.36 17 .33 NektarTh ... dd 93.87 -12.39 +57 .2 68.69 44.63 Neogen s ... 60 67 .30 +.31 +9.2 65.58 37 .43 NetApp .80 27 63.11 +1.62 +14.1 333.98 138.66 Netflix s ... cc 288.85 -6.50 +50.5 45.45 35.55 NJ Rscs s 1.09 15 40.60 +.50 +1.0 17 .95 11.87 NewMedia 1.48 24 16.30 -.84 -2.9 108.40 58.47 NewOriEd .40e 45 88.72 +1.07 -5.6 14.53 11.67 NY CmtyB .68 14 12.56 -.47 -3.5 6.69 5.35 NYMtgTr .80 9 5.95 +.02 -3.6 25.70 14.15 NY Times .16 cc 23.60 -.46 +27 .6 55.08 23.85 NewellRub .92f 10 25.79 +.31 -16.5 164.71 128.31 NextEraEn 4.44f 24 162.75 -.58 +4.2 27 .76 22.44 NiSource s .78 30 24.25 +.34 -5.5 70.2550.35NikeBs.806467 .55+1.11+8.0 A-B-C 12.05 9.86 AES Corp .52f 10 11.42 +.05 +5.4 45.88 36.41 AFLAC s ... 14 43.37 -.39 ... 7 .70 4.00 AK Steel ... 12 4.37 -.16 -22.8 40.76 32.55 AT&T Inc 2.00f 13 35.63 -.02 -8.4 64.60 42.31 AbbottLab 1.12 25 57 .57 -2.35 +0.9 125.86 63.12 AbbVie 2.84 18 89.78 -4.87 -7 .2 26.81 8.81 AberFitc .80 dd 27 .35 +3.14 +56.9 30.45 16.75 AccelrDiag ... dd 23.25 +.40 -11.3 6.15 3.60 Accuray ... dd 4.70 -.30 +9.3 79.63 48.41 ActivsBliz .34f 44 64.56 -2.90 +2.0 86.42 57 .40 Adient n 1.10 ... 63.92 +4.16 -18.8 95.00 60.06 AdvEnId ... 18 61.33 -2.57 -9.1 15.65 9.04 AMD ... ... 9.61 -.44 -6.5 39.90 30.15 Aecom ... 11 34.97 -.66 -5.9 58.99 26.93 AeroViron ... 51 45.08 -.43 -19.7 194.40 127 .86 Aetna 2.00 17 170.38 +1.38 -5.5 2.65 .98 AeviGeno ... dd 1.83 -.18 +52.5 75.00 52.31 Agilent .60 75 63.65 -3.10 -5.0 25.30 18.97 Aircastle 1.12 8 19.79 -.07 -15.4 2.91 1.65 AlaskCom ... dd 1.75 -.05 -34.7 144.99 86.75 Albemarle 1.34f 20 91.80 -.94 -28.2 57 .50 29.55 Alcoa Cp ... 16 48.05 +3.09 -10.8 149.34 96.18 Alexion lf ... 42 109.24 -2.22 -8.7 206.20 108.84 Alibaba ... 47 167 .52 -16.02 -2.8 30.25 14.54 AllegTch ... dd 23.85 +.17 -1.2 256.80 142.81 Allergan 2.88f 8 161.52 -6.77 -1.3 81.24 66.64 Allete 2.24f 21 71.72 -.53 -3.6 23.45 16.90 AllnceRes 2.04f 5 16.85 -.80 -14.5 28.15 20.40 AlliBern 2.13e 12 26.35 -.50 +5.2 45.52 36.84 AlliantEg s 1.34f 21 41.02 +.16 -3.7 45.69 32.93 AllisonTrn .60 17 38.24 -.82 -11.2 105.36 79.09 Allstate 1.84f 14 95.90 +1.10 -8.4 153.99 46.90 AlnylamP ... dd 95.08 -24.02 -25.2 1186.89 817 .02 Alphabet C ... 30 1007 .04 -24.75 -3.8 1198.00 834.60 Alphabet A ... 30 1009.95 -27 .19 -4.1 10.03 8.05 AlpTotDiv .69 q 8.81 -.13 -7 .0 12.85 9.01 AlpAlerMLP 1.35e q 9.35 -.02 -13.3 80.56 45.96 Altaba ... cc 67 .55 -6.49 -3.3 77 .79 59.07 Altria 2.80f 20 63.85 +1.53 -10.6 1617 .54 884.49 Amazon ... cc 1405.23 -42.11 +20.2 66.23 40.06 Ambarella ... 22 44.45 -4.54 -24.3 7 .43 5.30 Ambev .05e 7 6.86 -.41 +6.2 64.89 51.89 Ameren 1.83 20 57 .13 +.50 -3.2 6.40 5.55 AFMulti .50 21 6.18 ... +2.1 19.76 14.34 AMovilL .17e 17 19.44 +.35 +13.4 21.35 10.23 AEagleOut .55f 19 21.04 +1.11 +11.9 78.07 63.32 AEP 2.48 18 68.53 -.06 -6.9 102.39 75.51 AmExp 1.40 16 91.91 -1.02 -7 .5 67 .30 52.42 AmIntlGrp 1.28 dd 53.60 -.82 -10.0 60.00 43.08 AmStsWtr 1.02 28 52.61 -.45 -9.2 92.37 74.63 AmWtrWks 1.66 35 81.92 -.21 -10.5 48.37 39.41 Amerigas 3.80 32 39.80 -.17 -13.9 183.90 118.84 Ameriprise 3.32 13 141.31 -6.63 -16.6 106.27 71.90 AmeriBrgn 1.52 10 85.41 -.80 -7 .0 79.32 53.19 Ametek .36 31 73.54 -2.43 +1.5 201.23 152.16 Amgen 5.28 15 168.14 -2.34 -3.3 93.62 68.57 Amphenol .76 33 82.57 -3.56 -6.0 63.55 39.96 Anadarko 1.00f 68 58.86 -1.55 +9.7 121.71 75.11 Andeavor 2.36 38 106.90 +6.34 -6.5 126.50 101.21 ABInBev 3.19e 27 107 .94 -2.00 -3.2 12.73 10.00 Annaly 1.20 12 10.48 +.05 -11.9 267 .95 164.65 Anthem 3.00f 17 224.78 +5.08 -0.1 6.35 4.55 Anworth .60 10 4.84 +.04 -11.0 54.64 33.60 Apache 1.00 24 38.34 -.14 -9.2 6.82 5.18 ApolloInv .60 ... 5.36 +.14 -5.3 183.50 140.06 Apple Inc 2.52 20 168.38 +.60 -0.5 62.40 37 .41 ApldMatl .80f 17 52.34 -3.27 +2.4 103.41 22.54 ApldOptoel ... 7 24.09 -.97 -36.3 39.55 31.18 AquaAm .82 25 33.69 -.37 -14.1 39.70 16.95 ArcBest .32 14 31.95 -.10 -10.6 45.91 38.59 ArchDan 1.34f 18 44.33 +.96 +10.6 31.17 21.76 Arconic .24 dd 22.54 -.50 -17 .3 17 .70 15.03 AresCap 1.52 10 15.98 +.11 +1.7 25.95 17 .25 AresMgmt 1.60e 32 20.90 -.50 +4.5 16.40 .70 ArgosThr rs ... ... .80 -.11 -73.5 311.67 130.09 AristaNetw ... 61 258.72 +3.42 +9.8 18.78 6.73 ArrayBio ... dd 14.94 -1.38 +16.7 87 .26 69.67 ArrowEl ... 10 72.79 -4.23 -9.5 77.16 58.99 Ashland .90m 38 68.60 -1.19 -3.7 36.70 28.43 AstraZen s 1.37e 9 35.42 +.45 +2.1 34.53 14.81 AtHomGr n ... 54 33.72 +1.68 +11.0 93.56 76.46 ATMOS 1.88f 16 84.15 -.09 -2.0 125.24 95.50 AutoData 2.52 30 113.70 +.22 -3.0 123.67 79.13 AveryD 1.80 26 103.20 -3.05 -10.2 50.88 20.71 AvisBudg ... 17 48.25 +1.41 +10.0 52.83 39.25 Avista 1.49f 29 51.92 +.67 +0.8 4.90 1.85 Avon ... 28 2.82 -.02 +31.2 43.10 22.35 B&G Foods 1.86 7 24.65 +.95 -29.9 56.31 41.17 BB&T Cp 1.50a 17 51.12 -.92 +2.8 49.06 42.01 BCE g 3.02f ... 42.73 -.31 -11.0 16.97 10.60 BGC Ptrs .72 dd 13.16 -.29 -12.9 45.43 28.73 BHPBil plc 1.66e ... 39.04 -.69 -3.1 44.62 33.83 BP PLC 2.38 22 41.76 +1.22 -0.6 27 .95 18.55 BP Pru 3.60e 4 24.75 +.85 +23.1 274.97 171.17 Baidu ... 18 219.82 -3.37 -6.1 38.59 25.53 BakHuGE n .72f ... 29.58 +1.81 -6.5 88.47 70.23 Balchem .42f 41 84.06 +2.31 +4.3 43.24 35.60 BallCorp s .40 20 39.26 -.45 +3.7 5.94 2.17 BallardPw ... dd 3.41 -.14 -22.7 11.98 7 .12 BcoBrad s .06a ... 10.47 -.32 +12.4 7 .57 5.74 BcoSantSA .21e ... 6.52 -.03 -0.3 33.05 22.07 BkofAm .48 19 29.63 -.36 +0.4 84.71 66.75 BkMont g 3.71e ... 75.47 -.10 -5.7 58.99 45.89 BkNYMel .96 14 50.35 -1.18 -6.5 66.78 53.86 BkNova g 2.32 10 60.35 -.70 -6.5 73.60 25.59 B iPVxST rs ... q 49.76 +2.45 +78.2 9.45 4.10 BarnesNob .60 dd 5.25 +.45 -21.6 20.37 11.07 BarrickG .12 27 12.69 +.24 -12.3 BasicEnS ... dd .45 ... ... 72.58 52.27 Baxter s .64 30 63.89 -1.15 -1.2 23.24 11.78 BeazerHm ... 19 16.51 +.56 -14.1 248.39 175.66 BectDck 2.92 87 215.50 -1.20 +0.7 40.76 19.07 BedBath .60 6 21.00 +.01 -4.5 50.47 40.60 Bemis 1.24f 18 43.63 +.11 -8.7 217 .62 160.93 BerkH B ... 27 195.49 -3.99 -1.4 64.42 42.36 BigLots 1.20f 12 43.06 -.47 -23.3 8.80 3.95 Biocryst ... dd 4.60 -.17 -6.3 370.57 244.28 Biogen ... 16 257 .65 -16.17 -19.1 72.02 50.49 BlkHillsCp 1.78 16 53.99 -.31 -10.2 14.55 8.47 BlackBerry ... 18 10.19 -1.31 -8.8 38.00 32.81 BlkHlthSci 2.40 q 34.27 -.73 -6.1 15.84 13.31 BlkMuniast .65a q 13.51 +.02 -9.8 37 .52 28.85 Blackstone 2.70e 15 31.01 -.94 -3.2 40.15 21.51 BlueBPet n ... 46 39.92 +.11 +21.7 371.60 175.47 Boeing 6.84f 34 326.12 -1.76 +10.6 2228.99 1630.56 BookingHl ... 28 2033.41 -46.98 +17 .0 58.22 37 .64 BorgWarn .68 14 51.27 +1.04 +0.4 208.75 128.70 BostBeer ... 25 203.15 +14.10 +6.3 29.93 24.31 BostonSci ... 19 27 .35 +.03 +10.3 40.44 21.36 BoydGm .20 21 32.00 +.14 -8.7 27 .34 20.00 BrigStrat .56 12 20.36 -1.05 -19.7 45.81 29.50 Brinker 1.52 12 38.67 +2.57 -0.4 70.05 51.56 BrMySq 1.60 60 60.88 -1.97 -0.7 73.41 53.38 BritATob s 2.24e ... 60.27 +2.58 -10.0 285.68 208.44 BroadcInc 7 .00 cc 228.87 -6.78 -10.9 15.66 6.33 Brookdale ... dd 6.75 +.04 -30.4 46.88 37 .54 BrkfInfra s 1.88f 30 41.60 -.04 -7 .2 64.45 48.04 Brunswick .76 16 58.51 -.88 +6.0 69.95 35.24 Bu ckeye 5.05 11 37 .29 -.10 -24.7 10.11 4.00 CBL Asc .80m 2 4.40 +.23 -22.3 69.31 49.24 CBS B .72 12 52.84 +1.45 -10.4 50.83 40.48 CMS Eng 1.43f 28 45.32 +.03 -4.2 15.65 9.70 CNH Indl .12e cc 11.64 -.76 -13.1 60.04 46.04 CSX .88f 9 54.35 -1.36 -1.2 18.25 6.70 CVR Rfng 1.39 25 14.50 +1.45 -12.4 84.00 60.14 CVS Health 2.00 11 63.38 +1.17 -12.6 8.98 6.25 CYS Invest .88 7 6.79 +.07 -15.4 29.57 21.40 CabotO&G .24f 44 23.17 -.81 -19.0 14.50 9.20 CaesarsEnt ... dd 11.00 -.25 -13.0 50.40 33.40 Cal-Maine 2.49e 92 46.70 +3.00 +5.1 12.42 10.60 CalaCvHi 1.20 q 11.82 +.12 -0.3 25.45 15.64 CalAmp ... 46 22.30 -.58 +4.1 46.15 32.75 CalifWtr .75f 26 37 .00 -.25 -18.4 13.73 9.34 CallonPet ... 27 12.00 -1.24 -1.2 9.95 3.40 CalumetSp ... dd 7 .05 ... -8.4 96.39 78.19 CamdenPT 3.08f 23 84.89 +.71 -7 .8 59.14 40.99 CampSp 1.40 14 43.73 +.42 -9.1 100.01 77 .20 CIBC g 5.32f 10 87 .27 -1.01 -10.4 85.73 70.59 CdnNR gs 1.33 ... 73.98 +.85 -10.3 37 .63 27.52 CdnNRs gs 1.34f ... 33.02 +1.55 -7 .6 106.50 76.05 CapOne 1.60 27 94.72 -1.10 -4.9 16.72 10.27 CapSenL ... dd 10.63 -.12 -21.2 11.41 8.17 CapsteadM .64 12 8.70 +.05 +0.6 1.53 .58 CpstnTur rs ... dd 1.44 +.29 +87 .0 82.80 54.66 CardnlHlth 1.85 15 62.39 -.29 +1.8 77 .64 55.05 CarMax ... 17 60.30 -1.64 -6.0 72.70 57 .39 Carnival 1.80 16 64.51 -1.07 -2.8 54.61 34.24 CarpTech .72 35 45.59 +1.47 -10.6 30.19 11.10 Carrizo ... 12 16.52 +.52 -22.4 173.19 92.98 Caterpillar 3.12 25 142.99 -4.39 -9.3 72.56 59.66 CedarF 3.56 17 64.23 +.35 -1.2 147 .17 84.25 Celgene ... 26 86.95 -2.26 -16.7 10.37 6.43 Cemex .29t ... 6.87 +.25 -8.4 11.52 6.76 CenovusE .20 7 9.36 +.82 +2.5 30.45 25.84 CenterPnt 1.11f 19 26.89 -.51 -5.2 27 .61 13.16 CntryLink 2.16 8 17 .21 +.78 +3.2 73.86 55.29 Cerner ... 28 56.42 -1.58 -16.3 59.83 43.61 ChemFinl 1.12 21 54.23 -.45 +1.4 58.08 34.70 Chemours n .68f 12 48.68 -.03 -2.8 6.39 2.53 ChesEng ... 5 2.98 -.04 -24.7 133.88102.55Chevron4.48f51114.76+.72 8.3 31.69 9.55 ChicB&I .28 dd 12.43 -1.97 -23.0 14.43 6.96 Chicos .33 14 9.92 +.88 +12.5 70.52 32.50 ChinaSoAir .64e ... 50.38 -2.25 -2.8 499.00 247 .52 Chipotle ... cc 318.07 -5.04 +10.0 54.18 43.21 ChurchDwt s .87f ... 49.50 -.86 -1.3 227 .13 149.10 Cigna .04 16 167 .82 +.08 -17 .4 81.98 68.49 CinnFin 2.12f 21 73.00 -1.26 -2.6 71.97 37 .86 Cirrus ... 13 38.54 -2.09 -25.7 46.16 30.36 Cisco 1.32f 21 40.73 -1.83 +6.3 44.68 9.74 CgpVelICrd ... ... 11.59 +1.44 -17 .5 80.70 57 .55 Citigroup 1.28 13 68.60 +1.10 -7 .8 48.23 31.51 CitizFincl .52 18 41.48 -.50 -1.2 96.96 73.34 CitrixSy s ... 25 91.78 -1.02 +4.3 3.05 1.31 CleanEngy ... cc 1.58 -.07 -22.2 9.15 5.56 ClevCliffs ... 5 6.86 -.09 -4.9 150.40 123.64 Clorox 3.84f 21 128.51 -4.60 -13.6 23.35 13.20 Cloudera n ... ... 12.98 -8.60 -21.4 48.62 42.19 CocaCola 1.56f 81 43.92 +.49 -4.3 13.19 10.55 CohStQIR .96 q 11.92 +.07 -5.8 29.16 25.57 CohStSelPf 2.06 q 25.85 -.18 -8.5 77 .91 67 .86 ColgPalm 1.68f 25 71.64 -.04 -5.0 14.74 5.28 ColNrthS n ... ... 5.59 -.03 -51.0 44.00 32.74 Comcast s .76f 16 34.12 +.14 -14.5 102.66 64.04 Comerica 1.20f 20 94.92 -1.01 +9.3 8.62 4.90 CmpTask .24 ... 8.28 +.09 +62.4 31.40 13.11 Comtech .40 28 29.71 -.18 +34.3 41.04 32.16 ConAgra .85 16 36.74 -.14 -2.5 65.04 48.86 ConnWtrSv 1.19 30 62.44 +1.91 +8.8 61.31 42.27 ConocoPhil 1.14f 47 59.26 -.03 +8.0 24.80 10.31 ConsolCom 1.55 ... 11.38 +.42 -6.6 89.70 73.73 ConEd 2.86f 16 78.56 +.62 -7 .5 231.83 168.44 ConstellA 2.96f 20 227 .19 -.73 -0.6 61.67 29.08 ContlRescs ... cc 58.92 -.03 +11.2 44.50 28.10 CooperTire .42 16 29.05 -.25 -17 .8 46.19 33.24 CorOnDem ... dd 39.94 +.83 +13.0 35.10 26.32 Corning .72f 16 26.55 -1.33 -17 .0 36.03 24.55 CorpOffP 1.10 14 26.79 +.96 -8.3 199.88 150.00 Costco 2.00 29 183.96 -4.47 -1.2 21.68 14.24 Coty .50 ... 18.29 -.01 -8.0 47 .19 4.66 CSVixSh rs ... q 10.34 +.92 +86.6 29.25 20.00 CrestEq rs 2.40 dd 26.25 +.65 +1.7 17 .43 5.93 Crocs ... dd 16.58 +.33 +31.2 62.27 48.27 CrownHold ... 19 48.76 -1.99 -13.3 194.18 143.83 Cummins 4.32 44 157 .90 -4.19 -10.6 26.25 11.35 CybrOpt ... 94 16.85 -1.15 +12.3 18.87 12.50 CypSemi .44 27 16.29 -.67 +6.9D-E-F 61.53 49.62 DCT IndlTr 1.44f 27 55.47 -.87 -5.6 13.00 6.76 DDR Corp .76 19 7 .48 +.15 -16.5 11.57 9.71 DNP Selct .78 q 10.39 +.11 -3.8 53.32 31.98 DR Horton .50 17 45.35 +1.51 -11.2 116.74 97 .66 DTE 3.53f 19 104.06 -.34 -4.9 100.11 76.27 Darden 2.52 19 86.86 +1.61 -9.5 20.10 8.18 DeanFoods .36 11 8.92 +.30 -22.8 175.26 107 .04 Deere 2.40 33 145.39 -9.93 -7 .1 60.50 43.81 DeltaAir 1.22 11 53.05 -1.76 -5.3 2.89 .92 DenburyR ... dd 2.78 +.04 +25.8 35.76 7 .48 Dermira ... dd 7 .12 -.87 -74.4 45.16 28.80 DevonE .24 20 31.45 -.34 -24.0 147 .62 113.67 Diageo 3.20e ... 139.17 +3.75 -4.7 20.41 10.06 DiamOffsh .50 25 15.79 +1.13 -15.1 6.16 3.07 DianaShip ... dd 3.40 -.26 -16.5 29.80 12.90 Diebold .40 16 14.50 -.90 -11.3 12.53 8.50 DigiIntl ... 31 10.60 +.30 +11.0 127 .23 96.56 DigitalRlt 4.04f 50 104.30 -1.08 -8.4 88.51 45.51 Dillards .40 10 79.47 -.87 +32.3 46.48 21.25 DxGBull rs ... q 24.71 +.31 -22.1 30.40 11.34 DrGMBll rs .09e q 13.83 +.27 -22.1 45.37 2.16 DirSPBear s ... q 30.57 +1.11 +2.0 19.56 10.28 DxSCBear rs ... q 12.12 +.27 -1.2 54.49 30.30 DrxSPBull s ... q 39.34 -1.95 -11.3 81.93 57 .50 Discover 1.40 13 70.34 -1.59 -8.6 30.25 15.99 DiscIncA ... 11 22.62 +1.19 +1.1 29.18 14.99 DiscIncC ... 11 20.73 +1.21 -2.1 116.10 96.20 Disney 1.68f 14 100.35 -.09 -6.7 105.82 65.97 DollarGen 1.16f 21 94.97 +1.42 +2.1 116.65 65.63 DollarTree ... 13 98.72 +3.82 -8.0 85.30 66.37 DomEngy 3.34f 14 66.22 -1.21 -18.3 236.93 166.74 Dominos 2.20f 39 231.46 -2.10 +22.5 52.58 35.72 Domtar g 1.74f 16 42.93 +.39 -13.3 52.20 42.59 Donaldson .72 24 43.93 -1.12 -10.3 77 .08 59.29 DowDuPnt .84e 20 63.71 ... -10.5 9.18 7 .53 DryStrt .52 q 7 .68 -.03 -11.1 9.38 8.40 DufPUC .60 q 8.58 ... -3.1 91.78 72.93 DukeEngy 3.56 17 78.16 +.69 -7 .1 30.14 24.30 DukeRlty .80 20 25.68 -.80 -5.6 13.92 5.84 Dynegy ... 8 12.81 -.71 +8.1 46.99 31.89 eBay s ... 19 39.09 -1.15 +3.6 119.00 81.99 EOG Rescs .67 dd 101.93 -3.34 -5.5 89.85 69.82 Eaton 2.64f 17 75.97 -3.94 -3.8 16.85 13.62 EV EEq2 1.05 q 15.75 -.01 +3.5 9.84 8.02 EVTxMGlo .98 q 9.02 -.10 -3.8 141.87 124.46 Ecolab 1.64 30 139.78 +2.71 +4.2 83.38 57 .63 EdisonInt 2.42f 14 63.38 -.28 +0.2 143.22 92.90 EdwLfSci s ... 43 137 .51 -2.01 +22.0 89.09 73.69 EliLilly 2.25f 25 76.85 -.52 -9.0 114.95 79.71 EllieMae ... 64 92.82 +.88 +3.8 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 15.05 5.65 EmergeES 2.68m dd 6.72 +.57 -6.5 74.45 56.77 EmersonEl 1.94 25 66.31 -1.99 -4.9 19.47 9.05 EnbrdgEPt 1.40 11 9.81 +.17 -29.0 42.92 29.54 Enbridge 2.68 ... 31.23 -.24 -20.1 14.31 8.01 EnCana g .06 19 10.92 -.08 -18.1 14.15 5.27 Endo Intl ... dd 5.49 -.45 -29.2 19.50 12.80 EgyTrEq s 1.22f 17 14.19 -.02 -17 .8 24.51 15.06 EngyTrfPt 2.26 16 16.54 +.32 -7 .7 12.26 6.52 Enerpls g .12e 14 11.02 -.24 +12.6 20.00 13.80 EnLinkLLC 1.04f 12 14.10 -.55 -19.9 21.50 15.20 Ennis Inc .80 15 19.80 +.10 -4.6 9.50 4.10 ENSCO .04 dd 4.62 +.23 -21.8 87 .85 71.95 Entergy 3.56f 35 78.98 +.20 -3.0 29.51 23.10 EntProdPt 1.70f 19 24.22 -.26 -8.6 66.15 55.93 EversrceE 2.02f 19 59.65 +.73 -5.6 1.62 .89 EvineLive ... ... .93 -.09 -33.6 63.60 22.18 ExactSci h ... dd 37 .84 -2.49 -28.0 42.67 33.30 Exelon 1.38f 11 38.63 -.38 -2.0 161.00 98.52 Expedia 1.20 43 107 .55 -2.86 -10.2 85.07 55.80 ExpScripts ... 9 67 .88 -1.20 -9.1 89.30 72.16 ExxonMbl 3.08 16 74.87 +.26 -10.5 15.00 12.02 FNBCp PA .48 16 13.17 -.28 -4.7 195.32 138.81 Facebook ... 29 157 .20 -2.59 -10.9 58.74 39.79 Fastenal 1.48f 28 53.65 -.94 -1.9 274.66 182.89 FedExCp 2.00 14 234.29 -5.82 -6.1 138.12 106.41 FedRlty 4.00 20 115.78 -.33 -12.8 17 .60 9.78 FedNatHld .32 21 16.42 +.65 -0.9 131.20 69.59 Ferrari n ... ... 120.75 +.23 +15.2 6.12 2.87 Ferrellgs .40 dd 3.23 +.11 -24.5 24.95 9.60 FiatChrys ... ... 22.31 +1.79 +25.1 42.52 27 .53 FidlNatFn 1.20f 15 38.52 -1.50 -1.8 18.21 12.63 FidusInvst 1.56a 8q 13.07 +.19 -13.9 34.57 23.20 FifthThird .64 12 31.24 -.51 +3.0 28.99 14.25 Finisar ... 12 15.33 -.48 -24.7 19.23 14.72 FstData n ... 7 15.47 -.53 -7 .4 76.61 25.56 FstSolar ... 73 69.70 -1.28 +3.2 35.20 27 .93 FirstEngy 1.44 12 34.20 +.19 +11.7 7 .32 4.51 Fitbit n ... dd 4.79 -.31 -16.1 22.51 19.29 FlrtyTotR 1.63 q 19.59 -.22 -9.3 22.50 16.80 FlowrsFds .68 25 22.08 +.22 +14.3 62.09 37 .04 Fluor .84 42 56.72 -.50 +9.8 77 .86 28.42 FootLockr 1.38f 19 46.46 +.92 -0.9 13.48 10.14 FordM .60a 6 11.18 +.10 -10.5 73.62 56.59 FBHmSec .80f 20 58.72 -.17 -14.2 20.25 11.05 FrptMcM .20 14 17 .33 -.24 -8.6G-H-I 24.37 18.83 GGP Inc .88 30 20.25 -.21 -13.4 143.37 92.65 GW Pharm ... dd 110.82 -1.85 -16.1 24.97 20.70 GabDvInc 1.32 q 21.89 -.21 -6.5 10.09 8.08 GabMultT .94e q 9.25 -.02 +0.5 7 .20 6.02 GabUtil .60 q 6.13 -.10 -13.7 25.31 12.20 GameStop 1.52 dd 13.43 +.81 -25.2 39.32 32.51 Gam&Lsr n 2.52f 19 33.72 +.25 -8.9 35.68 21.02 Gap .97f 15 30.84 -.36 -8.8 65.96 48.50 Garmin 2.04 16 58.42 -.51 -1.9 36.59 32.20 GAInv 1.15e q 33.34 -.13 -3.1 230.00 185.64 GenDynam 3.36 23 215.74 -5.16 +6.0 30.54 12.73 GenElec .48 dd 13.06 -.42 -25.3 60.69 43.84 GenMills 1.96 12 45.47 +.41 -23.3 46.76 31.92 GenMotors 1.52 dd 37 .68 +1.34 -8.1 33.52 18.42 GenesisEn 2.88f 28 19.95 +.24 -10.7 24.07 16.59 Gentex .44f 19 23.68 +.77 +13.0 107 .75 79.86 GenuPrt 2.88f 21 89.26 -.58 -6.1 5.32 2.60 Gerdau .02e ... 4.73 +.07 +27 .2 6.68 1.74 GeronCp ... dd 3.48 -.77 +93.3 89.54 63.76 GileadSci 2.28f 8 73.41 -1.98 +2.5 44.54 34.52 GlaxoSKln 2.89e ... 39.93 +.86 +12.6 52.18 27 .79 GlobusMed ... 44 49.53 -.29 +20.5 64.49 36.02 GoDaddy n ... 86 59.86 -1.56 +19.1 15.63 11.64 Goldcrp g .24 19 14.05 +.23 +10.0 275.31 209.62 GoldmanS 2.60 29 249.97 -1.89 -1.9 36.74 25.88 Goodyear .56 9 26.81 +.23 -17 .0 11.89 4.42 GoPro ... dd 4.88 +.09 -35.5 22.99 12.41 GovPrpIT 1.72 20 12.28 -1.38 -33.8 77 .37 58.48 vjGrace .96f 18 61.68 +.45 -12.0 16.74 12.65 GraphPkg .30 16 15.37 +.02 -0.5 34.72 27 .60 GtPlainEn 1.10 15 31.00 -.79 -3.8 65.60 47 .97 Greif A 1.68 18 54.25 +2.00 -10.4 37 .90 27 .71 Griffin .40f 30 37 .81 +.28 +3.0 5.99 2.90 Groupon ... ... 4.37 +.03 -14.3 37 .43 24.43 GuangRy .62e ... 27 .70 -1.92 -17 .1 44.24 17 .44 H&E Eqp 1.10 12 36.24 -2.25 -10.8 33 6 7 21.4 8 H C P In c 1.4 8 1 3 2 3 .2 0 -. 03 -11. 0 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 & MarketsVDow industrials-0.71% (wkly)t 4-wk. -5.54%t YTD -3.18%VNasdaq-2.10% (wkly)t 4-wk. -8.54%s YTD 0.17%VS&P 500-1.38% (wkly)t 4-wk. -6.53%t YTD -2.59%VS&P mid-cap-1.31% (wkly)t 4-wk. -4.87%t YTD -2.45%VRussell 200 0 -1.05% (wkly)t 4-wk. -5.25%t YTD -1.45% 6.36 3.14 NobleCorp .08 dd 3.71 ... -17 .9 6.65 4.51 NokiaCp .19e ... 5.39 -.08 +15.7 8.68 1.82 NordicAm .41e dd 1.87 -.07 -24.0 157 .15 111.07 NorflkSo 2.88f 20 129.36 -6.42 -10.7 360.88 237 .99 NorthropG 4.40f 37 351.72 +2.60 +14.6 17 .78 14.95 NwstBcsh .68f 17 16.31 -.25 -2.5 69.50 51.50 NwstNG 1.88 dd 59.00 +1.35 -1.1 94.19 72.67 Novartis 2.75e 16 80.20 -.65 -4.5 2.75 .73 Novavax ... dd 2.02 -.08 +62.9 58.37 35.70 NovoNord .96e ... 48.57 -.68 -9.5 75.24 52.88 NuSkin 1.47f 35 73.10 -.61 +7 .1 70.48 51.67 Nucor 1.52f 24 60.69 -.40 -4.5 14.46 12.92 NuvDivA .85a q 13.15 +.01 -6.5 18.59 15.79 Nv AMT-Fr .78a q 15.96 +.03 -7 .5 10.75 9.60 NvPfdInco .80 q 10.05 +.04 -2.8 14.54 13.00 NuvEqtP 1.00 q 13.35 +.03 -6.3 254.50 95.49 Nvidia .60 52 214.25 -17 .34 +10.7 30.80 20.45 NxStageMd ... dd 25.52 +.66 +5.3 37 .32 29.59 OGE Engy 1.33 17 32.37 -.40 -1.6 5.91 3.90 OaktrSpL .34m dd 4.34 +.13 -11.2 9.09 7 .03 OaktStInco .56m 10 7 .92 +.03 -5.7 14.62 6.69 OasisPet ... dd 7 .82 -.28 -7 .0 78.09 57 .20 OcciPet 3.08 cc 67 .53 +2.57 -8.3 29.46 24.02 OceanFst .60 16 26.10 -.65 -0.6 6.26 2.02 OfficeDpt .10 5 2.03 -.12 -42.7 18.88 15.38 OldNBcp .52 23 16.60 -.30 -4.9 22.34 17 .92 OldRepub .78f 18 21.31 -.14 -0.3 38.84 27 .79 Olin .80 9 29.50 -.89 -17 .1 35.14 24.90 OmegaHlt 2.64f 10 26.59 -.45 -3.4 27 .10 13.65 OnSmcnd ... 13 23.42 -1.04 +11.8 61.36 47 .14 ONEOK 3.08f 41 56.69 -.23 +6.1 8.04 2.66 OpkoHlth ... dd 3.07 -.10 -37 .3 53.48 43.60 Oracle .76 55 44.83 -.92 -5.2 65.75 30.25 Orbotch ... 25 61.00 -1.18 +21.4 3.19 .91 Organovo ... dd .96 -.07 -28.1 61.00 36.10 Orthofix ... cc 57 .85 -.93 +5.8 100.26 61.74 OshkoshCp .96 17 76.02 -1.25 -16.4 48.65 36.45 OtterTail 1.34f 24 43.55 +.20 -2.0 34.97 14.26 OwensMin 1.04f 10 15.84 +.29 -16.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.97 +.04 -1.9 163.59 115.45 PNC 3.00 14 147 .95 -3.29 +2.5 46.00 33.75 PNM Res 1.06 19 37 .95 -.30 -6.2 93.12 56.48 POSCO ... ... 74.61 -4.24 -4.5 122.07 100.45 PPG s 1.80 19 109.39 -2.21 -6.4 40.20 27 .08 PPL Corp 1.64f 12 27 .93 -.36 -9.8 79.69 61.93 Paccar 1.00 14 66.26 +.09 -6.8 197 .20 107 .37 PaloAltNet ... dd 193.84 +12.32 +33.7 11.47 4.09 Pandora ... dd 4.77 -.26 -1.0 1.80 .53 ParkDrl ... dd .53 -.11 -47 .5 212.80 151.17 ParkerHan 2.64 21 167 .44 -3.59 -16.1 32.90 21.12 ParsleyEn ... 45 26.95 -2.04 -8.5 73.10 54.20 Paychex 2.00 24 60.72 -.87 -10.8 86.32 42.06 PayPal n ... 50 73.86 -2.01 +0.3 36.99 29.28 Pembina g 1.50 23 30.53 -.70 -15.6 1.23 .54 PengthE g .04 dd .70 +.06 -12.2 33.30 17 .56 PnnNtGm ... 49 26.28 +.02 -16.1 8.20 6.29 PennantPk .72 8 6.81 +.13 -1.4 6.17 2.35 Penney ... 9 3.21 +.19 +1.6 54.83 38.33 Penske 1.36f 10 42.99 -1.34 -10.2 74.84 59.13 Pentair 1.38 21 68.08 -.05 -3.6 20.26 15.97 PeopUtdF .69 20 18.39 -.27 -1.7 122.51 105.94 PepsiCo 3.22 22 109.30 +.15 -8.9 84.49 56.21 PerkElm .28 25 73.20 -2.52 +0.1 95.93 63.68 Perrigo .76f dd 81.99 -1.35 -5.9 13.92 6.96 PetrbrsA ... ... 12.63 -.36 +28.5 14.93 7 .61 Petrobras ... ... 13.92 -.22 +35.3 39.43 31.67 Pfizer 1.28 14 35.17 -.32 -2.9 123.55 95.51 PhilipMor 4.28 21 101.02 +1.62 -4.4 42.35 31.40 PhilipsNV .88e ... 38.35 +.04 +1.5 107 .47 75.14 Phillips66 2.80 22 96.97 +1.05 -4.1 10.89 10.00 PimIncStr2 .96 q 10.47 +.04 +0.4 92.42 73.81 PinWst 2.78f 18 79.75 -.05 -6.4 192.93 125.46 PioNtrl .32f cc 168.13 -3.65 -2.7 16.25 9.50 PitnyBw .75 7 10.73 -.16 -4.0 31.26 18.38 PlainsAAP 2.20 30 22.98 +.95 +11.3 137 .66 77 .91 Polaris 2.40f 34 119.28 +4.76 -3.8 47 .48 33.25 PolyOne .70f 19 41.92 -.60 -3.6 23.33 22.96 PS SrLoan 1.01 q 23.10 -.03 +0.3 175.21 130.38 PwShs QQQ 1.52e q 156.63 -3.50 +0.6 166.95 117 .40 Praxair 3.30f 32 143.18 -1.12 -7 .4 75.59 57 .62 PrinFncl 2.04f 12 59.61 -1.30 -15.5 63.45 45.25 ProAssur 1.24a 26 46.15 -2.40 -19.2 190.52 84.18 PrUltPQ s ... q 133.42 -10.50 -3.8 87 .00 8.52 PUVixST rs ... q 19.92 +1.39 +95.1 139.47 9.53 ProShtVx s ... q 11.38 -.36 -91.1 94.67 75.81 ProctGam 2.76 21 78.43 -.85 -14.6 34.98 28.14 ProShSP rs ... q 30.72 +.42 +1.8 55.32 35.66 PrUShSP rs ... q 42.00 +1.04 +2.3 19.65 10.37 PUShtQQQ ... q 12.68 +.49 -5.3 38.78 14.46 PShtQQQ rs ... q 19.39 +1.06 -9.9 36.56 15.67 PrUShD3 rs ... q 20.00 +.43 +2.6 17 .88 9.19 PUShtSPX ... q 11.58 +.41 +1.8 9.45 5.51 ProspctCap .72 8 6.66 +.11 -1.2 127 .14 97 .88 Prudentl 3.60f 11 102.33 -1.22 -11.0 53.28 41.67 PSEG 1.80f 17 50.10 -.14 -2.7 232.21 180.48 PubStrg 6.80 22 199.28 -1.11 -4.7 35.21 21.41 PulteGrp .36 18 30.03 +.54 -9.7 7 .72 6.89 PMMI .44 q 7 .08 -.06 -4.5 12.90 7 .02 QEP Res .08 28 9.79 ... +2.3 69.28 48.92 Qualcom 2.28 dd 53.12 -2.29 -17 .0 112.97 90.10 QstDiag 1.80 21 97 .35 -2.45 -1.2 47 .17 28.76 RSP Perm ... cc 41.47 -5.41 +1.9 119.33 66.06 RLauren 2.00 19 111.77 -.03 +7 .8 29.95 11.93 RangeRs .08 15 13.97 -.57 -18.1 40.85 26.70 RavenInds .52 35 35.30 +.25 +2.8 36.31 26.84 Rayonier 1.00 38 35.65 +.47 +12.7 222.82 150.72 Raytheon 3.47f 31 215.91 +.09 +15.4 62.31 47 .25 RltyInco 2.53 29 52.08 +.35 -8.7 17 .45 14.29 RedwdTr 1.12 11 15.49 +.02 +4.5 543.55 313.53 Regenrn ... 29 319.61 -24.75 -15.0 20.21 13.00 RegionsFn .36 19 18.23 -.35 +5.5 95.97 68.46 RelStlAl 2.00f 18 83.03 -2.71 -3.2 46.81 29.56 Replgn ... 51 36.47 +.29 +0.5 11.38 8.51 ResCap rs .20 dd 9.62 +.11 +2.7 68.89 54.00 RestBrnds .84f 20 55.96 -.96 -9.0 22.06 16.21 RetailOpp .78f 51 17 .32 -.35 -13.2 4.71 2.14 RigelPh ... dd 3.33 -.21 -14.2 4.87 1.38 RiteAid ... ... 1.61 -.07 -18.3 210.72 148.31 RockwlAut 3.34 25 168.96 -5.24 -13.9 139.63 96.13 RockColl 1.32 21 133.90 -.95 -1.3 184.00 80.63 Rogers ... 31 113.07 -6.47 -30.2 292.97 204.77 Roper 1.65 30 267 .84 -12.43 +3.4 87 .10 66.66 RoyalBk g 3.76f ... 76.27 -1.02 -6.6 135.65 93.86 RylCarb 2.40 15 114.83 -2.91 -3.7 74.60 53.10 RoyDShllB 3.76 cc 67 .26 +1.73 -1.5 72.43 51.08 RoyDShllA 3.76 100 65.80 +1.99 -1.4S-T-U 43.17 32.48 S&T Bcp .88 16 40.15 +.21 +0.9 71.28 34.76 SCANA 2.45 9 37 .47 -.08 -5.8 20.40 3.43 SelasLf rs ... ... 6.85 +3.40 -12.8 109.95 89.46 SLGreen 3.25 40 94.52 -2.31 -6.4 28.20 12.29 SM Energy .10 dd 17 .93 -.10 -18.8 265.93 203.64 SpdrDJIA 3.98e q 239.13 -2.27 -3.3 129.52 114.80 SpdrGold ... q 126.39 +.60 +2.2 286.63 232.51 S&P500ETF 4.13e q 259.72 -3.43 -2.7 97 .98 66.27 SpdrBiot s .44e q 82.90 -4.83 -2.3 28.15 26.94 SpdrShTHiY 1.58 q 27 .29 -.08 -1.0 37 .46 35.35 SpdrLehHY 2.30 q 35.74 -.11 -2.7 65.33 49.31 SpdrS&P RB .74e q 59.40 -.99 +0.9 49.09 37 .72 SpdrRetl s .49e q 44.49 +.19 -1.5 40.20 28.96 SpdrOGEx .73e q 34.66 -.56 -6.8 53.99 34.75 SS&C Tch s .28 30 48.32 -5.32 +19.4 50.00 35.80 SabnR 2.29m 20 43.15 -.80 -3.3 80.25 41.28 Saia Inc ... 35 72.00 -3.15 +1.8 20.00 16.45 StJoe ... 56 18.60 -.25 +3.0 128.87 83.00 Salesforce ... cc 116.10 -.20 +13.6 21.36 14.05 SallyBty ... 10 16.09 -.36 -14.2 10.54 6.04 SJuanB .77e 14 6.78 -1.12 -17 .7 50.65 38.14 Sanofi 1.58e ... 40.15 +.07 -6.6 80.89 61.02 Schlmbrg 2.00 44 64.36 -.42 -4.5 58.11 37 .16 Schwab .40f 31 50.11 -2.11 -2.5 .93 .15 SeadrillLtd ... 1 .21 +.01 -11.3 14.32 1.99 SearsHldgs ... dd 2.88 +.21 -19.6 7 .91 5.02 Seaspan .50 10 6.84 +.16 +1.3 122.98 100.63 SempraEn 3.58f 21 111.13 -.09 +3.9 22.52 14.90 SenHous 1.56 10 15.77 +.11 -17 .7 435.15 308.30 Sherwin 3.40 29 385.71 -6.41 -5.9 15.98 12.30 ShipFin 1.40 12 14.30 ... -7 .7 176.17 147 .28 SimonProp 7 .80f 21 154.10 -.25 -10.3 6.62 4.73 SiriusXM .04 35 6.26 +.02 +16.8 117 .65 93.05 SkywksSol 1.28 22 95.56 -4.70 +0.6 134.12 99.57 Smucker 3.12 17 123.94 -.07 -0.2 23.57 11.28 SnapInc A n 3.28 ... 14.25 -1.62 -2.5 185.47 140.83 SnapOn 2.84 15 145.96 -1.58 -16.3 96.32 48.68 SodaStrm ... 35 93.59 +1.76 +33.1 22.94 19.70 SolarCap 1.64 12 20.64 +.33 +2.1 55.77 46.55 SonocoP 1.56 20 47 .84 -.66 -10.0 53.91 31.32 SonyCp ... ... 48.44 +.10 +7 .8 42.97 37 .21 SourcC 1.00f q 39.78 -.12 -2.4 38.40 25.96 SoJerInd s 1.09 26 29.92 +1.76 -4.2 53.51 42.38 SouthnCo 2.32 50 44.79 +.13 -6.9 66.99 49.76 SwstAirl .50f 9 55.29 -1.99 -15.5 8.54 3.42 SwstnEngy ... 5 4.26 -.07 -23.7 10.60 6.64 SpiritRltC .72 12 8.05 +.29 -6.2 169.00 135.51 Spotify n ... ... 147 .92 ... -0.7 9.22 4.81 Sprint ... 3 5.15 +.27 -12.6 58.46 16.66 Square n ... ... 45.87 -3.33 +32.3 64.17 51.27 SP Matls .98e q 56.51 -.43 -6.6 91.79 73.16 SP HlthC 1.01e q 79.88 -1.52 -3.4 58.95 50.81 SP CnSt 1.28e q 52.42 -.21 -7 .9 109.34 86.55 SP Consum 1.12e q 100.68 -.61 +2.0 78.39 61.80 SP Engy 2.04e q 67 .35 -.06 -6.8 30.33 22.89 SPDR Fncl .46e q 27 .17 -.40 -2.7 80.96 64.02 SP Inds 1.12e q 72.77 -1.52 -3.8 71.34 52.33 SP Tech .78e q 64.05 -1.37 +0.2 34.02 29.17 SpdrRESel ... q 30.88 -.20 -6.3 57 .23 47 .37 SP Util 1.55e q 50.42 -.11 -4.3 176.62 130.04 StanBlkDk 2.52 21 149.67 -3.53 -11.8 11.70 8.74 StarGas .44 15 9.72 +.37 -9.6 64.87 52.58 Starbucks s 1.20 28 58.34 +.45 +1.6 114.27 76.95 StateStr 1.68 18 97 .49 -2.24 -0.1 50.70 32.15 StlDynam .75f 17 43.48 -.74 +0.8 170.00 129.82 Stryker 1.88 26 155.17 -5.75 +0.2 27 .27 21.85 SubPpne 2.40 32 22.13 +.12 -8.6 96.08 80.12 SunCmts 2.84f cc 91.12 -.25 -1.8 70.83 34.17 SunHydrl .36 43 50.40 -3.07 -22.1 10.16 4.21 Sunrun n ... 7 8.52 -.41 +44.4 73.37 51.96 SunTrst 1.60 16 65.98 -2.06 +2.2 34.20 24.93 Symantec .30 13 26.00 +.15 -7 .3 40.59 26.01 Synchrony .60 13 33.81 +.28 -12.4 53.14 39.07 SynovusFn 1.00f 19 48.97 -.97 +2.1 64.27 48.85 Sysco 1.44 24 59.72 +.12 -1.7 61.74 31.81 TC PpLn 4.00 10 31.23 -3.46 -41.2 85.21 66.44 TJX 1.56f 21 83.44 +1.88 +9.1 46.57 31.49 TaiwSemi .73e 9 42.42 -1.34 +7 .0 54.26 38.47 Tapestry 1.35 33 52.47 -.14 +18.6 78.70 48.56 Target 2.48 14 72.29 +2.86 +10.8 67 .19 44.78 Taubmn 2.62f 20 57 .90 +.99 -11.5 44.65 22.73 Teladoc n ... ... 39.15 -1.15 +12.3 65.59 50.73 Tenneco 1.00 9 55.58 +.71 -5.1 42.84 27 .05 Teradata ... 24 39.37 -.30 +2.4 97 .35 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 299.30 +33.17 -3.9 33.82 10.85 TevaPhrm .73e 6 16.88 -.21 -10.9 120.75 75.92 TexInst 2.48 28 99.46 -4.43 -4.8 60.74 43.81 TexRdhse 1.00f 33 60.73 +2.95 +15.3 26.50 9.60 Textainer .96 dd 16.90 -.05 -21.4 62.19 45.00 Textron .08 47 57 .87 -1.10 +2.3 226.44 151.74 ThermoFis .68f 26 205.56 -.90 +8.3 23.70 7 .92 3D Sys ... 45 11.25 -.34 +30.2 259.77 188.62 3M Co 5.44f 27 212.25 -7 .27 -9.8 111.44 84.15 Tiffany 2.00 32 95.58 -2.08 -8.1 103.90 85.88 TimeWarn 1.61 16 95.52 +.94 +4.4 55.65 41.85 Timken 1.08 17 44.80 -.80 -8.9 93.60 73.99 Torchmark .64f 7 82.98 -1.03 -8.5 61.06 45.18 TorDBk gs 2.68f ... 55.87 -.98 -4.6 59.80 48.15 Total SA 2.71e ... 59.41 +1.72 +7 .5 140.99 103.62 Toyota ... ... 125.37 -5.00 -1.4 12.82 7 .20 Transocn ... dd 9.72 -.18 -9.0 150.55 113.76 Travelers 2.88f 18 137 .25 -1.61 +1.2 28.32 22.63 TriContl 1.07e q 26.10 -.21 -3.1 52.95 48.56 TriCntl pf 2.50 ... 50.40 +.10 ... 49.00 27 .27 TriNetGrp ... 34 46.67 +.35 +5.3 38.25 25.05 Trinity .52 7 31.65 -.98 -15.5 29.50 19.30 TrueBlue ... 16 26.60 +.70 -3.3 9.70 7 .25 TrstNY .26 18 8.45 ... -8.2 74.36 46.00 Tuppwre 2.72 dd 47 .34 -1.04 -24.5 39.13 24.81 21stCFoxA .36 17 35.69 -1.00 +3.4 38.56 24.30 21stCFoxB .36 15 35.34 -1.03 +3.6 36.80 14.12 Twitter ... dd 28.10 -.91 +17 .0 91.00 39.38 2U ... dd 82.25 -1.78 +27 .5 40.71 32.88 UDR 1.29f 22 35.71 +.41 -7 .3 52.00 42.51 UGI Corp 1.00 10 44.25 -.17 -5.8 34.59 14.93 UltraClean ... 8 17 .99 -1.26 -22.1 23.46 11.40 UndrArm s ... 29 16.98 +.63 +17 .7 176.15 133.45 UniFirst .15 22 157 .50 -4.15 -4.5 61.62 50.44 UnilevNV 1.43e ... 57 .30 +.91 +1.7 143.05 101.06 UnionPac 2.92f 10 130.28 -4.15 -2.8 26.82 15.29 Unit ... 10 19.24 -.52 -12.5 135.53 101.45 UPS B 3.64f 18 105.33 +.67 -11.6 190.74 100.62 UtdRentals ... 10 172.14 -.59 +0.1 58.50 49.03 US Bancrp 1.20 14 50.28 -.22 -6.2 13.30 8.65 US OilFd ... q 12.51 -.58 +4.2 47 .64 18.55 USSteel .20 20 34.49 -.70 -2.0 139.24 109.10 UtdTech 2.80 21 122.76 -3.06 -3.8 250.79 164.60 UtdhlthGp 3.00 22 223.96 +9.96 +1.6 27 .78 13.81 UnitGrp 2.40 62 16.24 -.01 -8.7 75.70 45.95 UnvslCp 2.20 38 49.65 +1.70 -5.4 58.73 43.55 UnumGrp .92 2 46.59 -1.02 -15.1 2.00 .96 UraniumEn ... dd 1.39 +.08 -21.5V-W-X-Y-Z 4.47 2.51 VEON .28e ... 2.68 +.04 -30.2 84.38 51.22 VF Corp 1.84f 43 76.31 +2.19 +3.1 14.67 7 .47 Vale SA .29e ... 12.66 -.06 +3.5 24.43 8.31 ValeantPh ... 4 15.44 -.48 -25.7 13.38 10.61 VlyNBcp .44 21 12.12 -.34 +8.0 25.58 20.84 VanEGold .06e q 22.07 +.09 -5.0 24.33 18.11 VnEkRus .01e q 22.37 -.37 +5.5 114.55 76.25 VnEkSemi .58e q 99.46 -4.82 +1.7 31.42 21.70 VEckOilSvc .47e q 23.90 +.03 -8.3 38.06 29.33 VanE JrGld ... q 32.39 +.24 -5.1 86.14 72.05 VangREIT 3.08e q 75.27 -.20 -9.3 108.99 88.73 VangDivAp 1.82e q 99.60 -1.45 -2.4 50.99 39.26 VangEmg 1.10e q 46.16 -.82 +0.5 63.60 50.95 VangEur 1.71e q 58.25 +.10 -1.5 47 .89 38.78 VangFTSE 1.10e q 44.00 -.25 -1.9 69.86 57 .48 Vectren 1.80 26 65.60 +1.68 +0.9 72.36 47 .80 Ventas 3.16 14 50.42 +.89 -16.0 8.94 6.62 Vereit .55 12 6.85 -.11 -12.1 127 .24 87 .01 Verisign ... 32 117 .69 -.87 +2.8 54.77 42.80 VerizonCm 2.36 6 47 .48 -.34 -10.3 46.70 22.13 ViacomB .80 7 30.90 -.16 +0.3 61.85 42.05 ViadCorp .40 26 52.45 ... -5.3 11.89 8.34 Viavi ... 20 9.65 -.07 +10.4 19.14 7 .79 Vipshop ... 34 16.70 +.08 +42.5 126.88 88.13 Visa s .84f 39 117 .70 -1.92 +3.2 23.85 15.40 VishayInt .27f dd 18.05 -.55 -13.0 21.44 14.50 VistraEn n ... ... 19.68 -1.15 +7 .4 165.00 85.45 VMware ... 59 118.65 -2.62 -5.3 32.75 25.54 Vodafone 1.77e ... 28.82 +1.00 -9.7 141.20 109.96 VulcanM 1.12f 24 113.56 -.61 -11.5 134.45 100.60 WD 40 2.16 32 128.65 -3.05 +9.0 70.09 58.92 WEC Engy 2.21f 20 63.04 +.34 -5.1 72.41 59.23 WP Carey 4.06f 17 62.32 +.33 -9.6 16.09 8.39 WPX Engy ... dd 13.14 -1.64 -6.6 109.98 72.73 WalMart 2.08f 19 86.69 -2.28 -12.2 87 .79 61.74 WalgBoots 1.60 13 63.47 -2.00 -12.6 33.96 24.92 WREIT 1.20 27 27 .51 +.21 -11.6 89.73 70.09 WsteMInc 1.85f 39 84.21 +.09 -2.4 220.20 154.36 Waters ... 29 194.88 -3.77 +0.9 6.59 2.07 WeathfIntl ... dd 2.35 +.06 -43.6 60.32 44.04 WebsterFn 1.04 22 54.64 -.76 -2.7 77 .19 15.90 WtWatch ... 55 60.36 -3.36 +36.3 35.62 25.96 WeinRlt 1.54 10 27 .94 -.14 -15.0 66.31 49.27 WellsFargo 1.56 12 52.23 -.18 -13.9 78.17 51.63 Welltower 3.49 13 55.01 +.58 -13.7 17 .71 13.29 Wendys Co .34f 18 17 .02 -.53 +3.7 57 .32 47 .06 WestarEn 1.60 23 51.28 -1.31 -2.9 12.10 11.10 WAstInfSc .38 q 11.56 +.03 -2.0 106.96 76.59 WDigital 2.00 10 87 .77 -4.50 +10.4 22.21 18.38 WstnUnion .76f 10 18.65 -.58 -1.9 26.72 21.73 WestpacBk 1.52e ... 22.18 ... -9.0 71.55 49.23 WestRck 1.72 18 62.65 -1.52 -0.9 37 .89 30.95 Weyerhsr 1.28f 31 35.48 +.48 +0.6 202.99 145.59 Whrlpl 4.40 27 148.52 -4.59 -11.9 33.67 24.11 WmsCos 1.36f 9 24.38 -.48 -20.0 44.06 32.74 WillmsPtrs 2.40 39 33.57 -.86 -13.4 36.59 31.43 WT MCD s ... q 33.84 -.28 -4.1 89.30 65.22 Woodward .57f 26 71.08 -.58 -7 .1 39.09 19.12 WldW Ent .48 72 37 .52 +1.51 +22.7 53.27 39.52 Worthgtn .84 12 40.79 -2.13 -7 .4 203.63 112.91 Wynn 2.00 49 178.49 -3.87 +5.9 52.22 41.51 XcelEngy 1.44 20 45.47 -.01 -5.5 37 .42 26.64 Xerox rs 1.00 35 27 .98 -.80 -4.0 78.02 54.99 Xilinx 1.40 35 66.30 -5.94 -1.7 17 .61 7 .36 YRC Wwde ... dd 8.38 -.45 -41.7 3.80 2.21 Yamana g .02 dd 2.76 ... -11.5 39.86 27 .45 YorkWater .67 31 31.40 +.40 -7 .4 86.93 63.54 YumBrnds 1.20 30 84.46 -.67 +3.5 23.70 6.55 Zagg ... 23 12.00 -.20 -35.0 50.15 24.49 Zendesk ... dd 45.09 -2.78 +33.2 133.49 104.89 ZimmerBio .96 14 105.18 -3.86 -12.8 85.73 52.36 Zoetis .50 37 80.97 -2.54 +12.4 4.34 2.73 Zynga ... 86 3.44 -.22 -14.0 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 22

Page 6 www.yoursun.com The Sun / Saturday, April 7, 2018 ENTERTAINMENT/TV GRID APR. 7PRIME 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)Fish Mavericks James Brown Cal Ripken Jr. NBA Countdown(Live) NBA Basketball: Oklahoma City Thunder at Houston Rockets from Toyota Center (Live) ABC7 News at 11pm (N)Paid Program Sponsored. ABC E F 26---7117-ABC World News Tonight(N)ABC7 News at 6:30pm (N)Two and a Half Men: Pilot (N)Men Parenting lesson. (TVPG)NBA Countdown(Live) NBA Basketball: Oklahoma City Thunder at Houston Rockets from Toyota Center (Live) ABC7 News at 11:00pm(N)Major Crimes: I, Witness CBS E F 11213213-555(3:00) Masters Golf Tournament: Third Round (Live) News (N)Inside Edition(TVPG) (N) Ransom: Three Wishes(TV14) (N) NCIS: Exit Strategy Team looks for Torres missing partner.(TV14) (R)48 Hours: Missing Marsha Team explores Marsha Brantley case. (N)WINK News at 11pm Saturday (N) CBS E F 10101010---10 (3:00) Masters Golf Tournament: Third Round (Live) Wheel (TV G) (R) Jeopardy! (TV G) (R) Ransom: Three Wishes(TV14) (N) NCIS: Exit Strategy Team looks for Torres missing partner.(TV14) (R)48 Hours: Missing Marsha Team explores Marsha Brantley case. (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 (TV G) (R) Jeopardy! (TV G) (R) Will & Grace A Lyft driver. (R)Superstore Amnesty offer.(R)Dateline NBC: Poison A woman dies from a strange illness. (R) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NBC2 News at 11pm Sa(N)Saturday Night Live(TV14) (N) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) Extra (TVPG) (N) Will & Grace A Lyft driver. (R)Superstore Amnesty offer.(R)Dateline NBC: Poison A woman dies from a strange illness. (R) Saturday Night Live Sketch comedy, celebrity hosts & music. (TV14)NewsChannel 8 at 11:00 (N)Saturday Night Live(TV14) (N) FOX E F 36---444-Judy Damages disputed. (TV G)Paid Program Sponsored. Family Feud(TVPG) (R)Family Feud(TVPG) (R)MasterChef Junior: Recipe for Love Prepare lunch for 75 guests. (R)Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)FOX 4 News at Ten Local news report and weather update. (N)Love Connection: Evan n Hell (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: Recipe for Love Prepare lunch for 75 guests. (R)Showtime at the Apollo: Week 6 Adrienne Houghton co-hosts. (TV14)FOX 13 10:00 News The top news stories are updated. (N) FOX 13 11:00 News(N)Love Connection: Evan n Hell PBS E F 30-3-333-NOVA: Chinese Chariot Revealed Experts recreate a Chinese chariot. The Lawrence Welk Show: April Showers (1967) (TV G)Antiques Roadshow: Portland Film credits; Womb Settee. (TV G) (R)As Time Goes By (TVPG)As Time Goes By (TVPG)Keeping Appearances(TVPG)Masterpiece: Downton Abbey The butlers secrets are exposed. (TVPG) (R) PBS E F #3173---3PBS Newshour Weekend (N)Brown Singer Moya Brennan. The Lawrence Welk Show: April Showers (1967) (TV G)Keeping Appearances(TVPG)Time Country house. (TVPG)Being Served? Engagement. Midsomer A nervous teacher.(:18) Midsomer Murders A nervous teacher. (TVPG) (R)Austin City Limits: Cyndi Lauper Pop musician Cyndi Lauper performs. CW E F 46---6216-Goldbergs Yearbook votes. WINK News at 6:30pm Sat(N)Bang Penny worried. (TV14)Big Bang Theory Battle of wills. American Ninja Warrior: Los Angeles Qualifer (Hour 2) (TVPG) American Ninja Warrior: Indianapolis Qualifier (Hour 1)(TVPG) WINK News at10pm (N) Mike & Molly: The Rehearsal Mike & Molly Wedding day. CW E F 44999---4Mike & Molly: The Rehearsal Mike & Molly Wedding day. 2 Broke Girls Dinner date. 2 Broke Girls Leaving wife. Major Crimes: I, Witness A witness becomes a suspect.(TV14) Major Crimes: D.O.A. Raydors husband reemerges.(TV14) Two and a Half Men: Pilot Men Parenting lesson. (TVPG)Friends Approved adoption. Friends Monica a mom? MYN E F 38111111---14Entertainment Tonight Team contemplates Matt Lauers future. (N)Family Feud(TVPG) (R)Family Feud(TVPG) (R)News Channel 8 News at 8pm News, sports, weather and traffic. (N)Whacked-Out Sports Seinfeld George goes Latvian. Person of Interest CIA agent and tycoon prevent crimes.(TV14) Ring of Honor Wrestling(TVPG) (N) IND E F 32121212-38-12Modern Family Selling car. Modern Family: The Kiss Bang Penny worried. (TV14)Big Bang Theory Battle of wills. Anger Cheating boyfriend. Anger Martin and Ed. (TV14)Last Man Stand.: Eves Band Last Man Standing: Papa Bear Mom Unexpected death. (TV14)Mom Bonnie grieves. (TV14)Family Guy Hospital. (TV14)Family Guy Stewies a big boy. ION E F 662221326-17Law & Order: Special Victims Unit: Abuse Singers kid. (TV14) Law & Order: Special Victims Unit: Secrets Dark past uncovered. Law & Order: Special Victims Unit: Victims Cop murder suspect. Law & Order: Special Victims Unit: Paranoia Cop suspect in rape. Law & Order: Special Victims Unit: Countdown Serial killer loose. Law & Order: Special Victims Unit: Runaway Cops girl missing. S W E NCNBC393939395937102Undr. Boss: NASCAR Undr. Boss David Kim. Undr. Boss: Mastec Undr. Boss (TVPG)Undr. Boss (TVPG)Undr. Boss (TVPG) CNN323232321838100Smerconish (N) Van Jones Show (N)CNN Newsroom (N)Kennedys (R) Amanpour: Sex: Berlin Parts Unknown: Sicily CSPAN181818183712109Washington Commun.Landmark Cases Right to privacy. 50th Anniversary of 60 Minutes (N) (:57) Public Affairs Events Political events. (R) FNC646464644871118Am.s News HQ (N)FOX Report Saturday Watters World (N) Justice (N) Greg Gutfeld (N) Watters World (R) MSNBC8383838318540103Hardball with Chris (R)Rachel Maddow (R)Last Word (R) The 11th Hour (R) Deadline: White (R)Hardball with Chris (R) SNN66611---WeekendWeekendAging GCelebrityHealingWeekendWeekendWeekendWeekendWeekendWeekendWeekend M U I M E R PENC150150150150150150350(:07) Navy SEALs (90, Action) Charlie Sheen, Michael Biehn. Navy SEALs seek to destroy Middle Eastern terrorists deadly arsenal. (R) (:03) Road House (89, Action) Patrick Swayze, Ben Gazzara. A bouncer takes a job at a small-town bar but gets more than he bargained for. Spartacus: Blood and Sand: Kill Them All Aid for revenge.(TVMA) (:57) Rounders (98, Drama) A student is dragged back into gambling. HBO302302302302302302400Gran Torino (09, Drama) Clint Eastwood, Christopher Carley. A Korean War veteran becomes involved in the life of a troubled Asian teenager. (R)Paterno (18, Drama) Al Pacino. A legendary football coach struggles to overcome a sexual abuse scandal. Barry: Chapter Two: Use It (R) (:15) VICE A look at prison systems of America. (TV14) (R) (:05) Here and Now: Yes(TVMA) (R) HBO2303303303303303303402VICE Prison systems. (TV14) (:25) Snatched (17) Mother and daughter encounter misadventure when they take a jungle vacation. (R)My Cousin Rachel (17, Drama) Rachel Weisz, Sam Claflin. A revenge-minded Englishman plots against his beautiful, mysterious cousin. Silicon Valley: Reorientation Barry: Chapter Two: Use It Mechanic: Resurrection (16) Seemingly impossible assassinations. (R) HBO3304304304304304304404(5:10) Dinner for Schmucks (10) The perfect guest for a party. (:10) Deepwater Horizon (16, Drama) Dylan OBrien, Mark Wahlberg. When offshore drilling rig explodes, workers must spring into action. The Zookeepers Wife (17, Drama) Jessica Chastain. When Poland is invaded by Nazis, husband and wife secretly work with Resistance.(:15) The Shack (17, Drama) Trio of strangers change mans life. MAX320320320320320320420(4:40) Strange Days (95) Man is dragged into mystery & cover-up.(:10) Strike Back Section 20 retrieves a top-secret file.(TVMA) (R) Light It Up (99, Drama) Frustrated inner city students take hostages and demand a better education. (R) (:40) Dangerous Minds (95) Ex-Marine takes on cynical inner-city high-school kids with her wits and will.(:20) Strike Back Section 20 retrieves a top-secret file.(TVMA) (R) MAX2321321321321321321422(:05) Quarry: His Deeds Were Scattered High-profile job.(TVMA) (:55) Quarry Dealer takedown.(:50) Quarry: Nuoc Cha Da Mon Mac faces his Vietnam War demons and settles a score with an old enemy.(:15) State of Play (09, Thriller) When a reporter looks into the deaths of two seemingly unrelated people, the mystery quickly escalates into a conspiracy involving a corporation. Speed (94) Bomber rigs bus. SHO340340340340340340365The Whole Nine Yards (00) Woman plots to have her husband killed. Homeland: Lies, Amplifiers, F**king Twitter Interrogation.(TVMA) (R)The Chi: Pilot Fateful event shocks Chicago community.(TVMA) (R)The Chi: Alee Brandon struggles to deal with a loss.(TVMA) (R) Showtime Championship Boxing: Lara vs. Hurd : from Hard Rock Hotel & Casino in Las Vegas. (Live) TMC350350350350350350385The Boondock Saints (99) (:50) The Mist (07, Horror) A violent storm hits a northern town, leaving behind an unexplained cloud of mist and trapping citizens in their homes from their fear of the unknown. (R)Lady Psycho Killer (15) A woman goes on a killing spree in a small town but pursued by her young lover. Pet (16, Horror) Dominic Monaghan. A lonely man becomes obsessed after he bumps into his old crush. 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 Sports10:55 a.m. ESPN2 Formula One Qualifying Gulf Bahrain Grand Prix from Bahrain International Circuit in Sakhir, Bahrain. (L) 12 p.m. FS1 NASCAR X“nity Series Qualifying Texas from Texas Motor Speedway in Fort Worth, Texas. (L) FSN UEFA Champions League Soccer Quarter“nal, First Leg Manchester City at Liverpool. (T) 12:30 p.m. NBC English Premier League Soccer Manchester United at Manchester City. (L) 1 p.m. ESPN2 College Softball Florida Gators at Alabama Crimson Tide. (L) FSSUN MLB Baseball Tampa Bay Rays at Boston Red Sox. (L) 3 p.m. CBS 2018 Masters Golf Tournament Third Round from Augusta National Golf Club in Augusta, Ga. (L) ESPN College Softball Arizona Wildcats at Oregon Ducks. (L) ESPN2 College Softball Tennessee Lady Volunteers at Auburn Tigers. (L) FOX NASCAR X“nity Series My Bariatric Solutions 300 from Texas Motor Speedway in Fort Worth, Texas. (L) NBC NHL Hockey New York Rangers at Philadelphia Flyers. (L) 4 p.m. FS1 MLB Baseball Chicago Cubs at Milwaukee Brewers. (L) 5 p.m. ESPN MLS Soccer Los Angeles FC at Atlanta United FC. (L) 6 p.m. FSN MLB Baseball Miami Marlins at Philadelphia Phillies. (L) 7 p.m. FSSUN NHL Hockey Tampa Bay Lightning at Carolina Hurricanes. (L)7:30 p.m. ESPN 2018 NCAA Hockey Championship Championship from Xcel Energy Center in St. Paul, Minn. (L) 8 p.m. FS1 UFC Fight Night Prelims UFC 223: Holloway vs Khabib from Barclays Center in Brooklyn, N.Y. (L) 8:30 p.m. ABC NBA Basketball Oklahoma City Thunder at Houston Rockets. (L) 10 p.m. FS1 AMA Supercross Series Seattle from Century Link Field in Seattle. (L) SHO Showtime Championship Boxing Lara vs. Hurd from Hard Rock Hotel & Casino in Las Vegas. (L) For sports on TV, please see page 2 of todays Sports section A political biopics most dif“cult target lies in the elusive circle above character assassination and below hagiography. ChappaquiddickŽ misses that target. But its a fairly intriguing mixture of strengths and weaknesses, a case of a sharp cast and a careful director toning up a script best described as a good try.Ž The “lm speculates on what happened in the wee hours of July 18, 1969, involving Massachusetts Sen. Edward M. Kennedy, better known as Ted, or Teddy, and Mary Jo Kopechne, a former secretary of Kennedys late brother, Robert. The facts: The car driven by Kennedy plunged into the water off a pier on Chappaquiddick Island, near Marthas Vineyard. Kopechne drowned; Kennedy lived, though he didnt inform police until the next day. The screenplay focuses on how Kennedy managed to salvage a political career after the fatal incident, even if that career didnt include the presidency. This is a sausage-making procedural; ChappaquiddickŽ allows plenty of leeway for seasoned character actors, such as Clancy Brown (who plays a wily, ruthless Robert McNamara) and Taylor Nichols (genial, soul-weary Ted Sorensen), to bring various “xers and operatives to life. The hapless puppet, Teddy, becomes a plaything in their clever hands. Its certainly watchable, though “ve minutes into director John Currans picture, the atmospheric accumulation of dread, moral failing and sinister cover-ups is pretty thick, and were not even through the executive producer credits. The script, in fact, is a “rst-time effort by two of the credited producers, Taylor Allen and Andrew Logan. The movies version of events does not implicate Kennedy and Kopechne in a sexual relationship. We dont see Kennedy drinking as much as some have said he did, all that day and into the evening. The “lm does, however, imagine Kopechnes “nal seconds, or minutes, as gasping for air in the rapidly “lling car underwater, while her date for the evening failed to rescue her, or even try very hard. (She recites the Lords Prayer before expiring.) When Teddy meets faceto-face with the fearsome, stroke-addled family patriarch, Joe (Bruce Dern, giving it 400 percent), the scenes devolve quickly into you never loved me; I was the least of the Kennedy boysŽ cliches. As the man in the middle of the mess he made, Jason Clarkes performance as Kennedy is extremely controlled, and artfully free of interpretive judgment. The material favors anything that makes this man, and this grimly pathetic self-made crisis, a blunt morality play. Ed Helms plays the conscience of that play, the put-upon Joe Gargan; Jim Gaf“gan portrays friend and con“dant Paul Markham. Maras interpretation of Kopechne is that of a dedicated Kennedy acolyte, shaken to her core by the assassination of Robert F. Kennedy, uneasily drawn back into the family orbit. I spent my whole life chasing your dreams, for you,Ž Teddy bleats to his mutely admonishing father at one point in Chappaquiddick.Ž The movie needs fewer moments made of tin like that, and a few more suggesting what Kennedy really mightve been thinking, and feeling, in those hours after the fatal accident. The superhumanly durable appeal of the Kennedy clan and its attendant tragedies and losses remains a riddle, a paradox and a wellspring of guesswork. Currans “lm has its moments; he has made some very good work in the past, including The Painted VeilŽ and Tracks.Ž But the scripts guessing games dont amount to much.Chappaquiddick review: Selling a tragedy, the Kennedy wayBy MICHAEL PHILLIPSCHICAGO TRIBUNE AP FILE PHOTOThis July 19, 1969 le photograph shows U.S. Sen. Edward Kennedys car being pulled from the water next to the Dyke Bridge on Chappaquiddick Island in Edgartown, Mass. on Marthas Vineyard. | ENTERTAINMENT NEWS BRIEFSAnother Lincoln Center president quits after short tenureNEW YORK (AP) „ The new president of Lincoln Center has quit after just a year on the job. Debora L. Spar took over as head of the performing arts center in March 2017 after nine years as president of Barnard College. She replaced Jed Bernstein, whose term lasted 27 months. He resigned in May 2016 following an investigation that determined he did not disclose to Lincoln Center a personal relationship with an employee. In a letter to colleagues Friday, Spar said she questioned whether the role is right for meŽ and I ultimately determined that the “t Id hoped for has not materialized.Ž Russell Granet was appointed acting president. He joined Lincoln Center in 2012 and had been executive vice president of Lincoln Center Education since February 2016.Surprise! Baby No. 3 is a girl for Kate Hudson and boyfriendLOS ANGELES „ Surprise! Kate Hudson and her musician boyfriend, Danny Fujikawa, popped black question mark balloons to let loose the pink in an Instagram reveal that their baby will be a girl. Dressed in a long, white gown, Hudson, her two sons and Fujikawa each popped balloons, jumping up and down and cheering when pink confetti and smaller pink balloons descended in the Friday post. Hudson wrote below the short video: If youve wondered why Ive been so absent on my social channels its because I have never been more sick!Ž She says shes feeling better and beginning to show, but she didnt say when the baby is due. Its her third child and her “rst with Fujikawa. The two, old friends, began dating a year ago last December.Hopper Penn, girlfriend released from Nebraska jailLINCOLN, Neb. (AP) „ Actor Hopper Penn and his girlfriend have been released from jail after they were arrested on drug charges in Nebraska. A jail dispatcher says the 24-year-old Penn and actress Uma Von Wittkamp were released Thursday after posting bond. Penn is the son of Oscar-winning actor Sean Penn and House of CardsŽ actress Robin Wright. Von Wittkamp played a role in the 2015 “lm short Endings, Inc.Ž The Nebraska State Patrol says a trooper stopped the couples car Wednesday after they allegedly failed to signal on Interstate 80. The trooper says he found 14 grams of marijuana, four amphetamine pills and 3 grams of psychedelic mushrooms in the car. Penn has admitted to using methamphetamine in the past, but said he sought treatment after his father confronted him.Roseanne spurs new look at blue-collar, conservative fareLOS ANGELES (AP) „ The instant-hit status of RoseanneŽ is triggering the familiar Hollywood impulse to copycat success. Even with series pilots nearing completion for the 2018-19 season, producers are eagerly pitching revivals of sitcoms that, like Roseanne,Ž had their day 20 or 30 years ago, according to an industry insider. There are networks and streaming services trying to “gure out how to create projects of similar appeal, said veteran movie and TV screenwriter Lionel Chetwynd. ABCs RoseanneŽ is part of a still-expanding reboot trend that includes revamped versions of Will & Grace,Ž One Day at a TimeŽ and The X-Files,Ž and the upcoming Murphy Brown.Ž Whether RoseanneŽ will lead to a wave of shows about families divided by politics and confronting social issues remains to be seen, observers say. AP FILE PHOTOIn this May 10, 2017, photo, Danny Fujikawa, left, and Kate Hudson revealed on Instagram that their baby will be a girl. Its her third child and her rst with Fujikawa.

PAGE 23

The Sun /Saturday, April 7, 2018 www.yoursun.com Page 7 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Brisk walking, hitting the gym, making it to the pool or spin class „ those are great activities that'll help ll your need for aerobic action that elevates your heart rate and breathing, increases brain health and repair, and ups your overall metabolism while reducing harmful inammation. But these days even folks who get the recommended 150 minutes of moderate aerobic activity a week still do a lot of sitting around „ watching TV, at work and in the car. In short, most folks have a "more Roomba than rumba" lifestyle! A recent survey found that the average American sits 13 hours a day and sleeps around 8. That's 21 hours of immobility. According to a study in Diabetologia, every extra hour of sedentary time is associated with 22 percent increased odds for Type 2 diabetes and 39 percent increased odds for metabolic syndrome (a constellation of issues including elevated glucose, high blood pressure, excess body fat around the waist and abnormal cholesterol or triglyceride levels). For real vitality, you can embrace lots of small, frequent changes in position and eort. Study after study shows that it's the little things „ standing up and walking while talking on the phone, taking the stairs instead of the elevator, washing your dishes by hand, mopping a oor „ that are necessary to keep your muscles, mind and molecules healthy. Fortunately, if you've been active in the past „ say, played high school sports or been a roller skater or a bike rider „ you can thank your muscles for their memories! A new study out of the U.K. reveals that exercise actually alters the DNA in your muscles „ another one of those epigenetic changes „ and muscles' memories of exercise past can help power your new commitment to moving more. One Finnish study found that cutting leisure-time sitting by 21 minutes a day resulted in improvements in biomarkers for heart health and lower glucose levels. Plus, over the course of a year, the get-up-more-often group maintained muscle mass in their legs, while a control group who did not cut sitting time saw muscle mass decrease by half! A University of Indiana study shows that taking three veminute walks during a three-hour stretch of sitting reverses harm that sedentary behavior does to leg arteries. It seems that when your muscles are slack (while you are sitting), they don't contract and don't help pump blood back to the heart. Blood can pool in the legs, damaging the lining of your vessels and making them less exible, which is a risk factor for stroke and heart attack. Since surveys show that most people would like to stand up more often, reducing your sitting time by 50 percent is a do-able and essential goal. „Find every chance to stand and move more. For example, walk up and down the soccer or softball eld sidelines while watching your kids play. Take the stairs at work. Get a standing desk. Walk the dog; don't just watch the dog walk. „Make TV watching active: Do stretches, exercises or pedal a stationary bike. „Go retro: Mow the lawn with a push mower; use a broom, not the vacuum; hang the laundry out to dry in the backyard. „Build up your endurance and increase your aerobic activity, too: Sign up for water aerobics; play tag with the kids; heck, join a dodgeball team (they're all over the place). You'll be surprised at how happy your muscles will be when you shift them from memories to motion!DEAR ABBY: I'm a 29-year-old female and still a virgin. This decision is mostly based on my religious beliefs, but also because I haven't met the right guy. I have been struggling with this for several years because it seems my religious views and that of society are at odds. Rather than feel proud of my virginity, I feel ashamed. At this point, I'm worried that if I tell a guy I'm a virgin, I'll be rejected. Throughout my teens and 20s, I believed that waiting for Mr. Right was the best route for me. Now that I'm older, it has become a constant weight on my shoulders. Our society places so much emphasis on sex. At 29, it seems I have failed in some way. I met a guy recently and we both expressed that we had feelings for each other. I later found out that he had a girlfriend and two small children. I haven't seen him again, but I can't stop thinking about him. I thought he was a nice guy, but I feel so disappointed. I'm concerned about my future. I'm afraid I won't meet the right guy and that I'll make a bad decision with the wrong guy. Any advice or words of encouragement would be greatly appreciated. „ Waiting In The Midwest DEAR WAITING: All single people face the dilemma you are facing at one point or another. Too often, they make painful mistakes that they later regret. You, however, dodged a bullet. Virginity is a gift that can be given only once. Rather than feel disappointed, be glad you didn't waste it on a man who is already in a relationship and has two children. You say you are religious. If that's true, have enough faith to believe you WILL meet the "right guy" at the right time. You might benet by talking to your spiritual adviser about how to nd a life partner whose values mirror your own. If that's not possible, some sessions with a psychologist may help you to regain condence in your judgment. Dear Heloise: I would like to oer one opinion and two helpful hints: Many hair-care companies make a clarifying shampoo that is more eective and gentler to the hair than BAKING SODA. Or j ust leave shampoo that has been lathered in the hair for two to three minutes. This will soften the hair spray, and a second lathering will easily remove the buildup. I make a gallon of tea at a time using four to six tea bags. After the tea has steeped, I put the tea bags in a custard cup and into the refrigerator. I nd that this works better than baking soda to get rid of odors. I use coarse salt and ice cubes to clean vases, coffeepots, etc. Put the ice and salt in, and swish it around a couple of times and rinse. I'm not opposed to using baking soda for cleaning. I love using it in combination with vinegar for cleaning my sink drains. „ Holly in New YorkUsing your muscle memory to keep your mind healthy Virgin fears she's waited too long for her Mr. Right Better than baking soda?Hints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 24

Page 8 www.yoursun.com The Sun / Saturday, April 7, 2018 ARIES (March 21-April 19). The nished product may not be anything even close to what you were hoping for, but the hoping is so much fun. Shouldnt that count for something? TAURUS (April 20-May 20). The tourists are trying to discover all that a place has to oer in the limited time they are going to be there. In some ways youll feel like a tourist, traveling to new worlds that just happen to be close to home. GEMINI (May 21-June 21). Of course its better to make something important than to make something perfect. Its also much easier. ImportantŽ serves the people it matters to, whereas perfectŽ serves an idea... and very likely an idea that only you are having! CANCER (June 22-July 22). Go where people need you. This is the luckiest place for you now. Helping others always helps you; sometimes it helps you eventually, but today it will help you immediately. LEO (July 23-Aug. 22). Why should things that matter most be at the mercy of things that matter least? Turn it around to the extent that you can. The rst step is in recognizing the problem. VIRGO (Aug. 23-Sept. 22). There are those whose main mission is to seek oppositional positions. They are teenagers; they are trolls; they are the antagonists of the story, and they are only doing their job. LIBRA (Sept. 23-Oct. 23). Today there will be things that call for an emotional response (relationships, passions) and things that dont go well when emotions are involved (investments of the monetary variety.) SCORPIO (Oct. 24-Nov. 21). To relax in the company of new people is not easy for most people. The awkward moments are realer and facilitate greater connection than the graceful ones. SAGITTARIUS (Nov. 22-Dec. 21). Oering a bit of grace is never a bad idea. Its not top of mind, of course. The mind tends to be topped by such things as exerting superiority and proving its omnipotence. But your better angels will denitely prevail. CAPRICORN (Dec. 22-Jan. 19). The obsessive types will fare well in the current cosmic climate as they cling to one idea and wont let go until everyone around them is on board. Youll participate in such enthusiasm all weekend. AQUARIUS (Jan. 20-Feb. 18). If the action were distilled into a short synopsis, it would go something like this: Youll show up, appreciate what others give, give your own and then leave. PISCES (Feb. 19-March 20). Youre dierent from the others. You give great attention to the small. You learn from the meek. You have fun with the strong without joining them in the pursuits that dont serve your highest purpose. TODAYS BIRTHDAY (April 7). The world responds to your friendly energy. The next 13 weeks show you working with diverse talents and adding new skills to your own arsenal. Youll be asked to commit in May. Youll be building something important in July. Investments of time and energy pay nancial dividends in August. Love signs are Leo and Cancer. Your lucky numbers are: 40, 15, 3, 20 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 25

The Sun /Saturday, April 7, 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 26

Page 10 www.yoursun.com The Sun / Saturday, April 7, 2018 NATION/WORLD ALMANACToday is Saturday, April 7 the 97th day of 2018. There are 268 days left in the year. Today in historyOn April 7, 1954 President Dwight D. Eisenhower held a news conference in which he spoke of the importance of containing the spread of communism in Indochina, saying, You have a row of dominoes set up, you knock over the first one, and what will happen to the last one is the certainty that it will go over very quickly. So you could have a beginning of a disintegration that would have the most profound influences.Ž (This became known as the domino theory,Ž although Eisenhower did not use that term.) On this dateIn 1798 the Mississippi Territory was created by an act of Congress, with Natchez as the capital. In 1862 Union forces led by Gen. Ulysses S. Grant defeated the Confederates at the Battle of Shiloh in Tennessee. In 1927 the image and voice of Commerce Secretary Herbert Hoover were transmitted live from Washington to New York in the first successful long-distance demonstration of television. In 1948 the World Health Organization was founded in Geneva. In 1978 President Jimmy Carter announced he was deferring development of the neutron bomb, a high-radiation weapon. In 1998 British pop star George Michael was arrested on suspicion of committing a lewd act in a restroom at Will Rogers Park in Beverly Hills, California; Michael later pleaded no contest, was fined $810 and ordered to perform 80 hours of community service. Todays birthdaysMedia commentator Hodding Carter III is 83. Country singer Bobby Bare is 83. Rhythm-andblues singer Charlie Thomas (The Drifters) is 81. California Gov. Jerry Brown is 80. Movie director Francis Ford Coppola is 79. Singer John Oates is 70. Actor Jackie Chan is 64. College and Pro Football Hall of Famer Tony Dorsett is 64. Actor Russell Crowe is 54. Actor Bill Bellamy is 53. Former football player-turned-analyst Tiki Barber is 43. Actor Ed Speleers is 30. Bible verse Know ye that the Lord he is God: It is he that hath made us, and not we ourselves; we are his people and the sheep of his pasture.Ž „ Psalm 100:3 This one verse gives a lot of perspective to life. The Lord is God and there is none other. He made us and He redeemed us. Without Him we are hopelessly lost. SOMERSET, Ky. (AP) „ A Kentucky pizza deliverymans customer service was on fire. Literally. Donatos Pizza driver Ralph Letner told WKYT-TV he was delivering pizza Sunday night to a Somerset mobile home park when he saw a home on fire. Letner says he ran inside, shut off the breaker and found homeowner Jesse Decker trying to put out flames. Says Letner: I got down on my hands and knees because the smoke was everywhere, made my way back into his kitchen and got him to go out his front door.Ž Decker says Letner is a hero for saving his life. A woman also escaped unharmed. Letner says his parents raised him to help those in need. He wasnt even supposed to be working, having stayed past his shift because it was busy. Firefighters say an electrical problem caused the fire.ODD NEWS What a delivery! Pizza driver comes to rescue in house fireBRADENTON, Fla. „ A Florida high-school student who didnt wear a bra one day this week says school administrators told her to cover her nipples because they were distracting her classmates. The Bradenton Herald reported Friday that 17-year-old Lizzy Martinez decided not to wear a bra under her gray long-sleeve shirt on Monday, and school of“cials in Bradenton felt she became a target of other students stares. The school is on Floridas Gulf Coast. Martinez says the humiliation began when School Dean Violeta Velazquez called her into the of“ce. Martinez felt like she was being bullied by fellow students, but Velazquez said there was a distraction that needed to be addressed. She told me that I needed to put a shirt on under my long-sleeve shirt to try to tighten my breasts „ to constrict them,Ž Martinez told the paper. And then she asked me to move around.Ž Apparently the second shirt was not enough, Martinez said, because she was then sent to the nurses of“ce. The nurse handed Martinez four bandages, two to cover each nipple, leaving her in tears. On Thursday afternoon, the school district acknowledged that Braden River school of“cials could have handled the situation better, but the district said it was only trying to enforce the districts dress code. This matter was brought to the attention of the Superintendents Of“ce for review,Ž the districts general counsel, Mitchell Teitelbaum, said in a prepared statement. It is undisputed that this matter should have been handled differently at the school level and corrective measures have been taken to prevent a reoccurrence in the way these matters will be addressed in the future.Ž Teitelbaum went on to say Martinez violated the dress code by dressing in a way that distracted other students, and that school of“cials were only trying to help her “x the violation. You are expected to dress appropriately for school and for the business of learning with proper attention given to personal cleanliness, grooming and neatness,Ž the districts Code of Student Conduct states. The dress code does not speci“cally address or require bras.Florida school asks student without bra to cover up nipplesASSOCIATED PRESS AP PHOTOThis April 5 photo shows Lizzy Martinez, 17, at her home in Bradenton, Fla. Martinez was asked by a school ocial at Braden River High School in Bradenton to cover her nipples with band-aids, as she was causing a distraction.Ž WASHINGTON „ President Donald Trump plans to skip the White House Correspondents Association dinner, marking the second year he has shunned the glitzy gathering of Washington journalists he routinely assails as fake news.Ž White House Correspondents Association president Margaret Talev said in statement Friday that the White House has informed us that the president does not plan to participate in this years dinner but that he will actively encourage members of the executive branch to attend.Ž Trump had said he probably wont do itŽ in an interview on the Bernie and SidŽ radio show on 77 WABC Radio taped Thursday and aired Friday. Calling the media so badŽ and so fake,Ž Trump said: I want to get it straightened out with the press before I do it.Ž But the president, who has long had an adversarial relationship with the news media, did not elaborate on how he planned to do so. Since his campaign, he has ceaselessly blasted the fake mediaŽ and dishonestŽ reporters, singling out speci“c journalists and news outlets for criticism. He also has avoided holding a traditional news conference for over a year, though he often answers shouted questions from reporters. True to form, Trump tweeted Friday: So much of the media is dishonest and corrupt! Traditionally, the president and “rst lady attend the annual dinner, a fundraiser for college scholarships and a venue for reporting awards, which mixes politicians, journalists and celebrities. The televised event requires the president to smile through remarks by a comedian „ who typically roasts the president „ as well as deliver a humorous address, teasing the press and political opponents. Though notoriously thin-skinned, Trump has subjected himself to ribbing before, including New Yorks Al Smith dinner during the 2016 campaign. But the correspondents dinner would return him to the site of past humiliation: Trump attended in 2011 and was relentlessly mocked by President Barack Obama and comedian Seth Meyers. He skipped it in 2016, which came amid the presidential campaign and was the last of the dinners at which Obama was the honored guest. That didnt mean Trump wasnt the butt of jokes. At one point Obama told guests that Trump has spent years meeting with leaders from around the world „ Miss Sweden, Miss Argentina, Miss Azerbaijan.Ž This year, White House Press Secretary Sarah Sanders will attend the April 28 dinner and represent the administration at the head table. Cabinet members and staffers are also free to attend, a message that was welcomed by West Wing aides who were forced to sit out the celebrations last year. Trump did attend the annual Gridiron Club Dinner earlier this year, delivering a speech at the annual white-tie affair featuring journalists and of“cials. At that event, Trump offered a series of good natured one-liners in his remarks. Among his quips: I was very excited to receive this invitation and ruin your evening in person. Thats why I accepted.Ž But he drew a more mixed response at the Alfred E. Smith Memorial Foundation Dinner that bene“ts needy kids, also attended by Trumps Democratic presidential rival, Hillary Clinton. Trump began innocently enough. He joked that Senate Minority Leader Chuck Schumer, D-N.Y., used to love Trump when he was a Democrat. He poked fun at plagiarism involving the “rst lady. But Trumps remarks soon devolved into bitterness and insults, with the soon-tobe-president earning boos as he accused Clinton of corruption and hating Catholics.Trump to skip annual White House correspondents dinnerBy CATHERINE LUCEYASSOCIATED PRESS PHOENIX „ Federal law enforcement authorities are in the process of seizing Backpage.com and its af“liated websites. A notice that appeared Friday afternoon at Backpage.com says the websites are being seized as part of an enforcement action by the FBI, U.S. Postal Inspection Service and the Internal Revenue Service. The notice doesnt characterize or provide any details on the nature of the enforcement action. It says authorities plan to release information about the enforcement action later Friday. Backpage.com lets users create posts to sell items, seek a roommate, participate in forums, list upcoming events or post job openings. But Backpage.com also has listings for adult escorts and other sexual services, and authorities say advertising related to those services has been extremely lucrative.Feds seizing Backpage.com, websites in enforcement actionASSOCIATED PRESS AP SCREENSHOT LONDON „ The former Russian spy who was left “ghting for his life after exposure to a rare nerve agent is no longer in critical condition, a British health of“cial said Friday, a month after the mysterious poisoning in a quiet English city triggered a diplomatic crisis between Moscow and the West. Sergei Skripal and his daughter, Yulia, were found unconscious on a bench March 4 in Salisbury and were hospitalized for weeks in critical condition. British authorities blame Russia for what they say was poisoning with a military-grade Sovietdeveloped nerve agent called Novichok. Russia denies the accusation. Dr. Christine Blanshard, the medical director at Salisbury District Hospital, said in a statement that 66-year-old Sergei Skripal is responding well to treatment, improving rapidly and is no longer in a critical condition.Ž Yulia Skripal, 33, regained consciousness last week and is now in stable condition, she said. Russian state television on Thursday played a recording of what they said was a phone call from Yulia to her cousin, Viktoria Skripal, in Russia. In it, Yulia said she would be discharged soon. Blanshard said Friday that Yulia Skripal could look forward to the day when she is well enough to leave the hospital,Ž but called any speculation about her release date just that „ speculation.Ž Scientists said the Skripals recovery was not unprecedented. Nerve agents work by blocking an enzyme in the body that lets nerves communicate with each other and with the bodys organs. Alastair Hay, professor emeritus of Environmental Toxicology at the University of Leeds, said recovery can happen over time because eventually the body will restore the enzyme to full capacity, and nerve function will be restored.Ž The Skripals long-term prognosis is uncertain, however. Michelle Carlin, senior lecturer in forensic and analytical chemistry at Northumbria University, said there is limited knowledge about the long-term effects of Novichok poisoning, but neurological damage has been reported in other historic cases.Ž The poisoning has chilled relations between Russia and the West, producing a wave of diplomatic expulsions unseen even at the height of the Cold War. Britain, along with the United States and at least two dozen other U.K. allies, have expelled more than 150 Russian diplomats. Russia has sent home the same number of those nations envoys. Russia has challenged Britains allegation that Moscow was behind the attack. Scientists at the U.K.s Porton Down defense laboratory identi“ed the poison as Novichok but have not pinpointed where it was manufactured. The British government says the scienti“c “ndings and other intelligence points to Russia. At a U.N. Security Council meeting called Thursday by Russia to discuss the Skripal poisonings, the Russian ambassador warned Britain that it was playing with “reŽ and claimed that Russia was the victim of a hasty, sloppy and ill-intentioned defamation campaign by London and its allies. Russian Foreign Minister Sergey Lavrov kept up the offensive Friday, once again urging Britain to show its evidence in the case. Speaking on a trip to Belarus, he said British of“cials have engaged in frantic and convulsive efforts to “nd arguments to support their indefensible positionŽ instead of producing evidence. Lavrov said Britain and its Western allies are wrong if they expect Russia to confess to all deadly sinsŽ it did not commit. In the phone call recording released by Russian state Rossiya TV, Yulia Skripal said she and her father were both recovering and that her fathers health was not irreparably damaged. Viktoria Skripal, who works as a chief accountant in the city of Yaroslavl, told The Associated Press on Friday that she has no doubt it was Yulia who called and that she has not heard from her since. She said the call was recorded because she has an app on her phone to keep track of all the calls she makes for work. I made this recording, that was Yulia,Ž she said. Viktoria Skripal said she hoped to travel to Britain to visit Sergei and Yulia, but the British government said Friday it had denied her a visa because her application did not comply with the immigration rules.Ž Britain also announced that pets in Skripals home „ two guinea pigs and a cat „ were also poisoned. The two rodents were found dead after the home was sealed off by investigators. The Department for Environment, Food and Rural Affairs said the cat was put down after it was found in a distressed state.ŽHospital says ex-spy no longer on critical listBy JILL LAWLESS and NATALIYA VASILYEVAASSOCIATED PRESS AP PHOTORussian ambassador to the UK Alexander Vladimirovich Yakovenko speaks about the Salisbury incident, during a news conference at the Russian Embassy in London, on Thursday.

PAGE 27

S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, April 7, 2018STONE CRABS IN ACTIONCharlotte Stone Crabs let an early lead slip to Fort Myers Friday in a 6-4 loss. Page 2MLB: Rays INDEX | Lottery 2 | NBA 2, 3 | NHL 2 | Stone Crabs 2 | Ultimate Fi g htin g 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 | Auto Racin g 6 | NFL 6STAFF PHOTOIn his major-league debut as a starter, the Rays Yonny Chirinos delivers a pitch against the Red So x on Thursday at Fenway Park. Time to change Rays pitching planBy MARC TOPKINTampa Bay TimesBOSTON „ Rays manager Kevin Cash is already so weary of explaining the Rays „ pick your adjective, within the bookends of idiotic and innovative „ pitching plan of three starters and five multiinning relievers that he joked Wednesday they were going to change the terminology. As of today we have eight starters; thats our new motto now,Ž he said. Better, they should just scrap the idea. Take what rookie Yonny Chirinos did for five impressive innings against the Red Sox in Thursdays bullpen dayŽ start, plus the four innings he threw Sunday in his big-league debut. Give him the benefit of four days rest and the normal starters routine, preparation and scouting reports. Then send him to the mound Wednesday in Chicago as part of what would then be a fourman rotation and let him stay, knowing there may be a few bumps, and other options, such as Ryan Yarbrough sooner and Anthony Banda later, if he eventually falters. As much as the Rays relish being the smartest kids in the class, they didnt plan to be this edgy. Their idea, as flawed as that may have been, was developed throughout the winter to go through at least the off-day heavy first six weeks of the season with four starters and four long relievers. They had their reasons: Clear evidence showing how most starters struggle later in games when facing SEE RAYS, 2 THE MASTERS By JOE REEDY Associated PressTALLAHASSEE „ Florida State quarterback James Blackman has done plenty of on-the-job learning during his first year on campus. When Deondre Francois suffered a season-ending knee injury in last years opener, Blackman became the first true freshman quarterback for the Seminoles since 1985. He started the final 12 games in a season in which Florida State went from playoff contender to narrowly keeping its 41-year bowl streak alive. After last years crash course in college quarterbacking, Blackmans matriculation is continuing during spring practices with new coach Willie Taggart and an offense that stresses speed.NHL: Lightning 7, Sabres 5 COLLEGE FOOTBALL: Florida StateBlackmans learning curve continues at Florida StateSEE BLACKMAN, 3 Associated PressNEW YORK „ UFC star Conor McGregor is facing criminal charges after a backstage melee injured two fighters and forced the removal of three bouts on Saturday night from UFCs biggest card this year. Video footage appears to show the promotions most bankable star throwing a hand truck at a bus full of fighters on Thursday after a news conference for UFC 223 at Brooklyns Barclays Center. The New York Police Department says McGregor was charged, facing three counts of assault and one count of criminal mischief. Hes making a court appearance on Friday. It was not immediately known if McGregor has an attorney who could comment on his behalf. UFC President Dana White said Friday he spoke to McGregor via text and the brawler said the confrontation had to be done.Ž It was probably the worst conversation we MIXED MARTIAL ARTS: Ultimate FightingMcGregor facing criminal charges in New YorkSEE MCGREGOR, 3 AP PHOT O Florida State quarterb ack James Blackman (1) passes in the first half of the Independence Bowl against Southern Mississippi, in Shreveport, La. Blackman, who started 12 games last y ear, has competition from redshirt freshman Bailey Hockman while Deondre Francois continues to recover from a knee injury. AP PHOTOUltimate fighting star Conor McGregor heads to a vehicle to leave Brooklyn Criminal Court Friday in New York. McGregor is facing criminal charges in the wake of a backstage melee he allegedly instigated that has forced the removal of three fights from UFCs biggest card of the year. By DAVID LEEGatehouse Media GeorgiaAUGUSTA, Ga. „ On a day when most of the field backpedaled, Patrick Reed and Marc Leishman put their feet on the gas and didnt let up. Reeds relentlessness and Leishmans steady climb produced rounds that took the Masters Tournament by storm Friday, and they find themselves in a position theyve rarely experienced at Augusta National Golf Club. Reed, the Augusta State product without a top-20 Masters finish, shot 6-under-par 66 in the second round to sit alone in first place at 9-under, two shots ahead of Leishman. The 27-year-old Reed posted three birdies in a row on three separate occasions to total nine. A day after producing his best Masters round with 69, he blew away his own number and most of the field. An All-American at Augusta State, Reed helped the Jaguars win two national championships, and [MICHAEL HOLAHAN/THE AUGUSTA CHRONICLE]Patrick Reed reacts on No. 15 during the second round of the Masters Tournament on Friday at Augusta National Golf Club in Augu sta, Ga. AP PHOTOTampa Bay Lightning defenseman Dan Girardi, second from left, celebrates with teammates, from left to right, Ondrej Palat, Nikita Kucherov, Victor Hedman, and Brayden Point after scoring against the Buffalo Sabres during the second period Friday.Reed in the leadPatrick Reed maintains 2-shot advantage after Day 2SEE MASTERS, 6By MARK DIDTLER Associated PressTAMPA „ Nikita Kucherov became the second player in the NHL to reach 100 points this season, and the Tampa Bay Lightning took a two-point lead in the Atlantic Division by beating the Buffalo Sabres 7-5 Friday night. Kucherov scored in the first period and got his 100th point assisting on Dan Girardis goal 1:04 into the second that gave Tampa Bay a 4-2 lead. Edmontons Connor McDavid tops the league with 106 points. According to the NHL, this is the first season since 2009-10 with multiple 100-point players. The Lightning got Lightning take 2-point lead in Altantic after win SEE LIGHTNING, 2

PAGE 28

Page 2 SP www.yoursun.com Saturday, April 7, 2018 / The Sun NBA: Roundup MILB: Miracle 6, Stone Crabs 4SPORTS ON TVAPRIL 7AUTO RACING 8 a.m. ESPN2 „ Formula One, Bahrain Grand Prix, practice, at Sakhir, Bahrain 11 a.m. ESPN2 „ Formula One, Bahrain Grand Prix, qualifying, at Sakhir, Bahrain Noon FS1 „ NASCAR, X“ nity Series, My Bariatric Solutions 300, qualifying, at Fort Worth, Texas 1:30 p.m. FS1 „ NASCAR, Monster Energy Cup Series, OReilly Auto Parts 500, “ nal practice, at Fort Worth, Texas 3 p.m. FOX „ NASCAR, X“ nity Series, My Bariatric Solutions 300, at Fort Worth, Texas 9:30 p.m. NBCSN „ IndyCar, Desert Diamond West Valley Casino Phoenix Grand Prix, at Avondale, Ariz. COLLEGE HOCKEY 7:30 p.m. ESPN „ NCAA Tournament, championship, MinnesotaDuluth-Ohio St. winner vs. Michigan-Notre Dame winner, at St. Paul, Minn. COLLEGE SOFTBALL 1 p.m. ESPN2 „ Florida at Alabama 3 p.m. ESPN „ Arizona at Oregon ESPN2 „ Tennessee at Auburn GOLF 3 p.m. CBS „ The Masters, third round, at Augusta, Ga. MLB BASEBALL 1 p.m. MLB „ Baltimore at N.Y. Yankees OR Tampa Bay at Boston 4 p.m. FS1 „ Chicago Cubs at Milwaukee 7 p.m. MLB „ San Diego at Houston OR Cincinnati at Pittsburgh 10 p.m. MLB „ Oakland at L.A. Angels OR Atlanta at Colorado (games joined in progress) MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC 223, prelims, at Brooklyn, N.Y. MOTOR SPORTS 10 p.m. FS1 „ AMA Monster Energy Supercross, at Seattle NBA BASKETBALL 3:30 p.m. NBA „ Denver at L.A. Clippers 8:30 p.m. ABC „ Oklahoma City at Houston NHL HOCKEY 3 p.m. NBC „ N.Y. Rangers at Philadelphia SOCCER 7:30 a.m. NBCSN „ Premier League, Everton vs. Liverpoolhitters a third time. A stack of talented young arms they felt could be best deployed in more frequent multi-inning relief outings than as No. 5 or Triple-A starters. A favorable schedule, with eight off days in a 38-day span. Its an idea „ tabbed bullpenning,Ž in that the relievers become more important as roles of most starters, except the true aces, are diminished „ the Rays and others around the game have been pondering and toying with implementing for a while. Weve been waiting 15 years to do it,Ž principal owner Stuart Sternberg said on opening day. We didnt plan it to be a three-man rotation this year. (But) weve got the right guys in the bullpen. Weve got the right starting pitchers. Weve got the right defense for it. We need the three legs to that chair.Ž Their plan was changed dramatically in the 48 hours leading up to the opener when No. 3 starter Nathan Eovaldi, after a solid spring in his return from a second Tommy John surgery, was unexpectedly sidelined due to loose pieces of cartilage in his elbow, requiring arthroscopic surgery. Without another pitcher stretched out to step in and handle starter duti es „ and, given Eovaldis past and Jake Farias poor spring, this may be where the Rays messed up, by not having somebody else prepared after losing Brent Honeywell and Jose De Leon to spring injuries „ they felt the better move was to add the fifth long man and wing it with three starters, at least for the first couple weeks. The results, with two bullpen dayŽ starts so far and another planned for Sunday, havent been horrible. If anything, its been too-short outin g s b y the three actual starters that caused more problems overall: Faria going only four innings on 83 pitches Sunday, Chris Archer five on 96 Tuesday, Blake Snell an abysmal 3 ‡ on 90 Wednesday. But there have been some resulting issues, at least in games they trail. One is needing to stick with a long reliever to cover multiple innings even if hes not effective and could let the lead widen. Another is reluctance to use their four short relievers when behind, k nowing they may be asked to go oneplus innings with a lead. (Hmm ƒ which could be why Alex Colome went a week without pitching before Thursdays meltdown.) This is different and theyre going to learn along with us, manager Kevin Cash said. Its still in my mind too early to really define whats right and whats not. They should have a better read in the next few da y s. First, to see how Faria (who is no sure thing to stay in the rotation himself) pitches Saturday and how Sundays bullpen dayŽ goes. Yarbrough (who threw nine pitches Thursday), Andrew Kittredge (35) and Austin Pruitt (50 Tuesday) are the likely options, as they seem intent on keeping Matt Andriese in a relief role. And also because as of Sunday they can start shuttling in fresh arms as players optioned to the minors can be recalled. That means Banda, Chih-Wei Hui, Jose Mujica and Hunter Wood can be added as needed to the bullpen inventory, along with Vidal Nuno and Ryan Weber, who have to be put on the 40-man roster. But some things already seem clear. Four starters are better than three, and Chirinos should join the band. Marc Topkin can be reached at mtopkin@ tampabay.com. Follow @TBTimes_Ra y s.RAYSFrom Page 1 Knicks blow out Hea t Staff ReportsTwo runs in the eighth inning led the Fort Myers Miracle to a 6-4 win over the Charlotte Stone Crabs Friday night. Jaylin Davis hit a double to score Caleb Hamilton against Stone Crabs reliever Deivy Mendez to take a 5-4 lead. Davis later scored on a wild pitch from Melendez. The Stone Crabs went up 4-3 after a threerun fifth inning. Kevin Padlos two-run single to plate Josh Lowe and Peter Maris was the big knock of the inning. Nate Lowe and Padlo each reached base in the top of the ninth inning with just one out, but Jesus Sanchez and David Rodriguez were unable to push across the runs. Charlotte starting pitcher Brandon Lawson allowed three runs on five hits over four innings of work. Lawson allowed a pair of home runs to Travis Blankenhorn and Aaron Whitefield. Nate Lowe went 3-for-3 in the loss with two walks and an RBI. Maris went 2-for-4 with a pair of runs scored.Fort Myers rallies in eighth Associated PressNEW YORK „ Rookie Damyean Dotson had career-high 30 points and 11 rebounds, reserve Luke Kornet added a career-best 17 points and the New York Knicks blew out the Miami Heat 122-98 on Friday night. Trey Burke scored 17 points and Kyle OQuinn had 14 points and 14 rebounds as the Knicks snapped a fourgame losing streak. Goran Dragic had 15 points and Hassan Whiteside chipped in 14 in Miamis disappointing effort with the postseason set to tip off next weekend.76ERS 132, CAVS 130: Ben Simmons topped LeBron James in a triple-double battle to lead the Philadelphia 76ers to their 13th straight win in their biggest game in six years, 132-130 over the Cleveland Cavaliers on Friday night. With a buzz in the city over the Sixers that hasnt been felt since the pre-Process days, they romped toward a 30-point lead over the Cavs in the “ rst half and scored 78 points at the break. Simmons had 27 points, 15 rebounds and 13 assists. James had 44 points (17of-29 shooting), 11 assists and 11 rebounds, bringing the Cavaliers to the br ink of an epic comeback. RAPTORS 92, PACERS 73: Serge Ibaka scored a season-high 25 points, DeMar DeRozan had 12 and the Toronto Raptors beat the Indiana Pacers 92-73 on Friday night, clinching “ rst place in the Eastern Conference for the “ rst time in team history. CELTICS 111, BULLS 104: Greg Monroe came off the bench and had 19 points, 11 rebounds and 10 assists, and the Boston Celtics defeated the Chicago Bulls 111-104 on Friday night. It is Monroes second career triple-double. Jaylen Brown “ nished with a career-high 32 points and four rebounds. PISTONS 113, MAVERICKS 106, OT: Reggie Jackson scored 12 of his 24 points in the fourth quarter and overtime as the Detroit Pistons beat the Dallas Mavericks 113-106 on Friday night. Andre Drummond added 19 points and 16 rebounds for the Pistons, who had six scorers in double “ gures. Johnathan Motley led the Mavericks with career highs of 26 points and 12 rebounds. Andre Drummond added 19 points and 16 rebounds for the Pistons, HORNETS 137, MAGIC 100: Reserve Malik Monk scored 26 points, Frank Kaminsky added 21 and the Charlotte Hornets routed the outmanned Orlando Magic 137-100 on Friday night. Marvin Williams scored 18 points and Dwight Howard had 16 points and 17 rebounds for the Hornets, who stopped a four-game losing streak. Charlotte led by 24 points two minutes into the second quarter. AP PHOTOSMiami Heats Justise Winslow (20) breaks up a pass to New York Knicks Luke Kornet (2) during the first half Friday in New York. two goals from Anthony Cirelli, while Yanni Gourde, Brayden Point and Victor Hedman also scored. Alex Killorn had three assists and Andrei Vasilevskiy stopped 27 shots. Tampa Bay can wrap up the division title and the Eastern Conferences best record with a win in its season finale Saturday night at Carolina, or a loss by second-place Boston in either of its final two games. The Lightning played their second consecutive game without center Steven Stamkos, who is expected to be back for the playoffs. Casey Mittelstadt and Alexander Nylander each got his first NHL goal for the last-place Sabres. The Elias Sports Bureau says it was first time since May 3, 1995, that two Buffalo players „ Curtis Brown and Wayne Primeau „ both scored their first NHL goal in the same game.LIGHTNINGFrom Page 1 The Philadelphia 76ers Ben Simmons, right, reacts to his assist on a 3-point basket by Marco Belinelli, left, during the first half of Fridays game against the Cleveland Cavaliers in Philadelphia. Associated PressThe Pittsburgh Penguins will start their bid for a Stanley Cup threepeat home. Sidney Crosby and Jake Guentzel banked in goals off Craig Anderson minutes apart in the second period, Casey DeSmith stopped 34 shots and the Penguins beat the Ottawa Senators 4-0 to clinch second place in the Metropolitan Division and homeice advantage in the opening round of the playoffs. BLUES 4, BLACKHAWKS 1: Patrik Berglund scored three times, including a tiebreaking rebound goal in the third period, and the St. Louis Blues moved into position for the last Western Conference wild card with a 4-1 victory over the Chicago Blackhawks on Friday night. NHL: RoundupPenguins shut out Ottawa, clinch secondFlorida Lottery www.flalottery.comPICK 2Apr. 6N ............................9-8 Apr. 6D ............................8-8 Apr. 5N ............................ 6-4 Apr. 5D ............................8-4 Apr. 4N ............................ 1-2 Apr. 4D ............................0-9 D-Day, N-NightPICK 3Apr. 6N .........................5-0-4 Apr. 6D .........................7-7-3 Apr. 5N .........................6-9-6 Apr. 5D .........................0-4-7 Apr. 4N ......................... 0-0-7 Apr. 4D ......................... 5-7-7 D-Day, N-NightPICK 4Apr. 6N ...................... 9-8-7-0 Apr. 6D ......................4-4-3-4 Apr. 5N ......................1-1-9-9 Apr. 5D ......................7-4-0-9 Apr. 4N ......................2-5-4-3 Apr. 4D ......................4-7-6-7 D-Day, N-NightPICK 5Apr. 6N ..................9-8-1-3-2 Apr. 6D ..................7-8-7-5-5 Apr. 5N ..................8-6-2-6-3 Apr. 5D ..................9-0-5-3-8 Apr. 4N ..................1-5-4-5-4 Apr. 4D ..................1-3-2-2-7 D-Day, N-NightFANTASY 5Apr. 6 ............. 6-13-17-30-36 Apr. 5 ............7-17-19-22-27 Apr. 4 ...........14-16-20-22-30 € € € PAYOFF FOR Apr. 5 2 5-digit winners $103,573.71 394 ...4-digit winners $84.50 11,318 3-digit winners $8.00CASH FOR LIFEApr. 5 ............3-10-321-24-59 Cash Ball .............................1 Apr. 2 ............7-12-21-24-40 Cash Ball .............................2 € € € PAYOFF FOR Apr. 5 0 .........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 7 .................4-of-5 CB $2,500 11 ........................4-of-5 $500LUCKY MONEYApr. 6 .................19-21-29-32 Lucky Ball ...........................4 Apr.3 ......................3-6-36-41 Lucky Ball ...........................3 € € € PAYOFF FOR Apr. 3 0 ........4-of-4 LB $1.4 million 3 ..................4-of-4 $2,067.00 42 .............3-of-4 LB $323.50 646 ...................3-of-4 $61.50LOTTOApr. 4 .........1-5-11-12-25-48 Mar. 31 .....5-12-20-22-39-46 Mar. 28 .......6-9-16-29-33-52 € € € PAYOFF FOR Apr. 4 1 6-digit winners $45 million 25 5-digit winners $2,959.50 1,612 4-digit winners $38.00POWERBALLApr. 4 ............8-24-42-54-64 Powerball .........................24 Mar. 31 ..........8-24-52-55-61 Powerball 21 € € € PAYOFF FOR Apr. 4 0 ......5 of 5 + PB $60 Million 0 ................. 5 of 5 $1 million 1 ............4 of 5 + PB $50,000 16 ........................4 of 5 $100 ESTIMATED JACKPOT $74 millionMEGA MILLIONSApr. 6 ...........16-33-51-54-67 Mega Ball .........................20 Apr. 3 ...........04-29-39-42-62 Mega Ball .........................14 € € € PAYOFF FOR Apr. 3 0 .....5 of 5 + MB $40 Million 0 .................5 of 5 $1 Million 0 ...........4 of 5 + MB $10,000 22 ........................4 of 5 $500 ESTIMATED JACKPOT $45 million

PAGE 29

By TIM REYNOLDS Associated PressMIAMI „ It only looks like parity. Consider it an April tradition: The franchise that goes into the Eastern Conference playoffs as the No. 1 seed changes annually. Toronto is on the brink of clinching the top spot in the East this season „ which would make the Raptors the seventh franchise in seven years to do so, following Chicago, Miami, Indiana, Atlanta, Cleveland and Boston. Its an unprecedented run of top-seed diversity for the NBA, at least since the league started seeding by conference in 1973. Of course, those top seeds usually find out that finishing ahead of LeBron James in April is much easier than ousting him in May. Listen, it doesnt matter to me if Im a 6 seed, or a 3 seed, or a 2 seed, or an 8 seed,Ž James said. If I come into your building for a Game 1, it will be very challenging.Ž So make no mistake, the East still goes through James. He is trying to reach the NBA Finals for the eighth consecutive season. James teams are 24-2 in East series as the higher seed, 6-2 in East series as the lower seed. And while the Raptors will be the favorites on the brackets, there will be a certain amount of skepticism until someone knocks James off his perch atop the conference. What he does in a playoff series is very unique,Ž Atlanta coach Mike Budenholzer said. Its been almost predetermined for the last few years, regardless of whos seeded where, that James team would be the one winning the East. But this year, it might not be so simple. The Raptors went into Friday with a magic number of one „ one Toronto win or one Boston loss, and the road for anyone to win the Eastern Conference title will go through Canada. But while the Raptors havent exactly been sprinting across the finish line there have been some teams hitting their best stride, namely Cleveland and Philadelphia. And when the East bracket is set, the Raptors know plenty of pundits wont be penciling them in for a trip to the NBA Finals, even with the knowledge that Kyrie Irving „ who has had some incredible playoff moments with James and Cleveland in recent years „ wont be playing for Boston in these playoffs because of knee surgery. We really just have to maintain focus on ourselves and not worry about who says this, that, what happens,Ž Toronto guard Kyle Lowry said. All we can do is focus on our team, our organization and the things that we do. We dont really care to be talked about. We just go out there and have to prove what we need to prove.Ž The Sun / Saturday, April 7, 2018 www.yoursun.com SP Page 3MIXED MARTIAL ARTS: Ultimate Fighting 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 Blackman though has not been fazed trying to learn Taggarts uptempo system, which is more of a spread offense compared to the prostyle set the Seminoles employed under Jimbo Fisher. I am more comfortable in the pocket now because I know what type of pressure to expect from the defense. That is helping me to be more relaxed,Ž Blackman said. Blackman said that even though there are some similarities between the two offenses, the play-calling is simpler. Fishers play calls were often three words compared to Taggarts one-word calls. Blackman also noticed a greater balance between run and pass plays, but the quarterback must make more reads at the line. I think the transition is going well and executing the plays,Ž he said. The tempo helps keep the defense off balance. Often they dont know what we are linin g u p in so that allows us to hit them fast.Ž The 6-foot-5, 174pound sophomore „ who threw for 2,230 yards, 19 touchdowns and 11 interceptions last season „ also came into the spring more confident after the Seminoles closed the year with four straight wins. He threw 10 touchdowns during the winning streak, including four in the Independence Bowl win over Southern Mississippi. The last two wins occurred after Fisher resigned to go to Texas A&M.BLACKMANFrom Page 1 By DAN GELSTON Associated PressUFC has a main event for its New York card. Al Iaquinta, a winner of five straight bouts, will step in and fight in the main event of UFC 223 on Saturday after two other challengers were forced to drop out. Iaquinta has agreed to fight Khabib Nurmagomedov in a lightweight bout at Barclays Center, steadying a promotion thrown into upheaval following criminal charges against star Conor McGregor. Max Holloway had agreed to fight Nurmagomedov on Saturday on just six days notice after original challenger Tony Ferguson injured a knee. But Holloway was unable to reach the weight limit for the bout Friday and was ruled out by the UFC medical team. Holloway apologized on Twitter to Nurmagomedov, saying he wants to keep going but they are stopping me. Sorry to your team and the fans.Ž UFC then scrambled to find a last-second sub for Holloway in the headline bout at a sold-out Barclays in Brooklyn. Iaquinta, who was scheduled to fight Paul Felder, got the nod. Iaquinta did not meet the 155-pound limit when he weighed in Friday morning for his fight against Felder before Holloway was scratched. Nurmagomedov, a native Russian, will become the lightweight champ should he win. Iaquinta will not be crowned the champ with a victory. UFC offered full refunds because of the changes to the main event. Holloway already was the 145-pound champion and was trying to become a twodivision champ by beating the undefeated Nurmagomedov in the 155-pound title fight. Holloway and Nurmagomedov were fighting for the lightweight title left vacant by McGregors nearly 18-month absence. The original card had shaped up as the best of the year and UFC President Dana White said it was trending toward the best p ay-per-view buy rate since McGregors last fight at UFC 205. A scramble, and a “ ght: Iaquinta vs. Nurmagomedov at UFC 223 ever had,Ž White told FS1s First Things FirstŽ on Friday morning. We talked yesterday before he turned himself in. Its not that I dont think he understood what happened. He justified it. It was justified to him.Ž White said the 29-year-old McGregor said he was sorry about the fighters who were injured, but, this had to be done.Ž Video showed McGregor with a group of people causing chaos Thursday as they took an elevator to the loading dock at Barclays Center. He can be seen tossing trash cans and being prevented from throwing a barricade at a bus during his unannounced appearance in New York. Michael Chiesa was sent to the hospital with injuries sustained in the attack and was forced out of his scheduled fight against Anthony Pettis. A decision was made by the New York State Athletic Commission to pull me from UFC 223,Ž Chiesa tweeted. Im devastated to say the least. @showtimepettis I hope to run this match up ASAP. June 9th in your backyard. Thats all I have to say for now. Much love.Ž Flyweight Ray Borg suffered multiple cornea abrasions in the wake of the McGregor attack and his fight against Brandon M oreno was also scratched. The organization deems todays disruption completely unacceptable and is currently working on the consequences that will follow,Ž UFC said in a statement. Individuals involved in the incident are not welcome at tomorrows ceremonial weigh-in or Saturdays event at Barclays Center.Ž McGregor hasnt fought for UFC since November 2016 and was stripped this week by UFC President Dana White of the 155-pound championship he had never defended. White also said this week he did not expect McGregor to attend Saturdays fights. McGregor profanely responded on Twitter and wrote, Youll strip me of nothing.Ž McGregor last fought in a boxing match he lost to Floyd Mayweather Jr. on Aug. 26, 2017. The popular Irishman is tight with UFC 223 fighter Artem Lobov, who was involved this week in a scuffle in a hotel with Khabib Nurmagomedov. The fight between Max Holloway and Nurmagomedov was canceled Friday when Holloway didnt m ake weight for the main event, a lightweight championship left vacant by McGregor.MCGREGORFrom Page 1NBA: Eastern ConferenceRoad to the Eastern Conference Finals still goes through LeBron AP PHOTOUFC featherweight champion Max Holloway gestures while responding to reporters questions during Media Day for UFC223 Thursday at the Barclays Center in New York ahead of his upcoming lightweight title fight against Khabib Nurmagomedov. AP PHOTOCleveland Cavaliers LeBron James (23) passes the ball over Toronto Raptors Serge Ibaka (9) during the first half Tuesday.

PAGE 30

Page 4 SP www.yoursun.com Saturday, April 7, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 6 1 .857 „ „ 6-1 W-6 1-0 5-1 New York 4 3 .571 2 „ 4-3 L-1 2-1 2-2 Toronto 4 3 .571 2 „ 4-3 L-1 4-3 0-0 Baltimore 2 5 .286 4 2 2-5 W-1 1-2 1-3 Tampa Bay 1 6 .143 5 3 1-6 L-6 1-3 0-3 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 4 2 .667 „ „ 4-2 W-2 1-0 3-2 Chicago 3 3 .500 1 3-3 L-1 0-1 3-2 Cleveland 3 4 .429 1 1 3-4 W-1 1-0 2-4 Detroit 2 4 .333 2 1 2-4 W-1 1-4 1-0 Kansas City 1 4 .200 2 2 1-4 L-1 0-2 1-2 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 6 1 .857 „ „ 6-1 W-5 3-0 3-1 Los Angeles 5 2 .714 1 „ 5-2 W-2 2-1 3-1 Seattle 3 3 .500 2 3-3 L-2 2-1 1-2 Oakland 3 5 .375 3 1 3-5 L-1 3-5 0-0 Texas 3 5 .375 3 1 3-5 W-1 1-3 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 5 1 .833 „ „ 5-1 W-3 4-1 1-0 Atlanta 5 2 .714 „ 5-2 W-3 4-2 1-0 Washington 4 3 .571 1 „ 4-3 L-3 0-1 4-2 Philadelphia 2 4 .333 3 1 2-4 W-1 1-0 1-4 Miami 2 5 .286 3 2 2-5 L-3 2-4 0-1 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 6 1 .857 „ „ 6-1 W-2 3-1 3-0 Milwaukee 4 3 .571 2 „ 4-3 L-2 1-3 3-0 Chicago 3 3 .500 2 3-3 W-1 0-0 3-3 St. Louis 3 4 .429 3 1 3-4 L-1 0-1 3-3 Cincinnati 1 5 .167 4 2 1-5 L-2 1-3 0-2 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 6 1 .857 „ „ 6-1 W-4 5-1 1-0 Colorado 4 4 .500 2 4-4 L-1 0-1 4-3 San Francisco 3 3 .500 2 3-3 W-1 1-1 2-2 Los Angeles 2 5 .286 4 2 2-5 L-3 2-2 0-3 San Diego 1 6 .143 5 3 1-6 L-2 1-6 0-0 MAJOR LEAGUE BASEBALLINDIANS 3, ROYALS 2KANSAS CITY AB R H BI BB SO AVG. J ay lf 3 1 2 0 1 1 .333 Merri“ eld 2b 3 1 2 0 0 0 .263 Moustakas 3b 3 0 0 1 1 2 .211 Duda dh 4 0 1 1 0 2 .214 Cuthbert 1b 4 0 0 0 0 1 .286 S oler rf 3 0 0 0 1 1 .000 Gordon cf 4 0 1 0 0 2 .167 Escobar ss 4 0 0 0 0 0 .176 Butera c 3 0 1 0 0 0 .250 T OTALS 31 2 7 2 3 9 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 0 0 1 1 .172 Kipnis 2b 3 1 0 0 1 0 .154 Ramirez 3b 3 1 1 1 1 0 .077 Encarnacion dh 3 0 0 0 1 0 .174 Brantley lf 4 0 1 2 0 1 .250 Guyer rf 4 0 1 0 0 1 .214 A lonso 1b 4 0 0 0 0 0 .192 Gomes c 3 0 0 0 0 0 .118 Davis cf 3 0 1 0 0 0 .200 T OTALS 30 3 4 3 4 3 KANSAS CITY 200 000 000„2 7 1 CLEVELAND 300 000 00X„3 4 0 E„Cuthbert (1). LOB„Kansas City 6, Cleveland 7. 2B„Merri“ eld (1), Guyer (2), Davis (1). RBIs„Moustakas (2), Duda (6), Ramirez (3), Brantley 2 (2). SB„Ramirez (1). S„Merri“ eld. Runners left in scoring position„Kansas City 3 (Cuthbert 3); Cleveland 4 (Encarnacion 2, Gomes 2). RISP„Kansas City 1 for 7; Cleveland 2 for 10. Runners moved up„Moustakas, Lindor. GIDP„Cuthbert, Escobar. DP„Cleveland 2 (Lindor, Kipnis, Alonso), (Lindor, Kipnis, Alonso). KANSAS CITY IP H R ER BB SO NP ERA Duffy, L, 0-2 5.2 3 3 3 3 3 99 7.45 Keller 1.1 1 0 0 1 0 18 0.00 Hill 1 0 0 0 0 0 11 3.86 CLEVELAND IP H R ER BB SO NP ERA Carrasco, W, 2-0 6 5 2 2 1 4 92 5.40 Goody, H, 1 1 1 0 0 0 1 14 0.00 Miller, H, 2 1 1 0 0 1 3 23 0.00 A llen, S, 2-2 1 0 0 0 1 1 14 0.00 Inherited runners-scored„Keller 1-0. W P„Duffy. Umpires„Home, Roberto Ortiz; First, Will Little; Second, Ted Barrett; Third, Lance Barksdale. T „2:41. A„34,720 (35,225).BRAVES 8, ROCKIES 3 A TLANTA AB R H BI BB SO AVG. Inciarte cf 5 0 1 0 0 0 .226 A lbies 2b 5 2 2 1 0 0 .206 Freeman 1b 3 1 1 1 2 0 .409 Markakis rf 4 1 1 0 1 0 .310 S uzuki c 5 1 1 0 0 0 .250 T ucker lf 2 1 1 1 1 0 .435 Moylan p 0 0 0 0 0 0 --Ramirez p 0 0 0 0 0 0 --d-Adams ph 1 0 0 0 0 0 .500 Carle p 0 0 0 0 0 0 .000 S wanson ss 5 1 3 3 0 0 .370 Flaherty 3b 2 1 0 0 3 0 .400 McCarthy p 3 0 1 2 0 2 .250 b-Bourjos ph-lf 1 0 0 0 0 0 .000 T OTALS 36 8 11 8 7 2 COLORADO AB R H BI BB SO AVG. Blackmon cf 3 0 0 0 1 0 .313 LeMahieu 2b 4 0 0 0 0 1 .276 A renado 3b 4 1 2 0 0 0 .276 Gonzalez rf 4 1 2 2 0 1 .267 Desmond 1b 4 0 0 0 0 1 .296 Parra lf 4 0 0 0 0 1 .160 S tory ss 4 1 1 1 0 2 .167 Iannetta c 4 0 2 0 0 1 .409 Marquez p 1 0 0 0 0 0 .333 Dunn p 0 0 0 0 0 0 --a-McMahon ph 1 0 0 0 0 0 .000 Rusin p 0 0 0 0 0 0 --c-Tauchman ph 0 0 0 0 1 0 .000 Oberg p 0 0 0 0 0 0 --e-Valaika ph 1 0 0 0 0 1 .000 TOTALS 34 3 7 3 2 8 ATLANTA 400 031 000„8 11 0 COLORADO 100 200 000„3 7 0 a-grounded out for Dunn in the 5th. b-grounded out for McCarthy in the 7th. c-walked for Rusin in the 7th. d-grounded out for Ramirez in the 9th. e-struck out for Oberg in the 9th. LOB„Atlanta 9, Colorado 6. 2B„Albies (2), Swanson (3), McCarthy (1), Iannetta 2 (2). 3B„Swanson (1), Gonzalez (1). HR„Albies (2), off Marquez; Gonzalez (1), off McCarthy; Story (1), off McCarthy. RBIs„Albies (4), Freeman (10), Tucker (9), Swanson 3 (6), McCarthy 2 (2), Gonzalez 2 (4), Story (3). SB„Flaherty (1), Arenado (1). SF„Tucker. Runners left in scoring position„Atlanta 6 (Inciarte, Suzuki, Tucker, McCarthy 3); Colorado 3 (Desmond, Marquez, Valaika). RISP„Atlanta 4 for 10; Colorado 1 for 4. Runners moved up„Markakis. GIDP„Albies. DP„Colorado 1 (Desmond). ATLANTA IP H R ER BB SO NP ERA McCarthy, W, 2-0 6 5 3 3 1 4 88 3.97 Moylan .2 0 0 0 1 2 20 0.00 Ramirez 1.1 1 0 0 0 0 25 9.00 Carle 1 1 0 0 0 2 14 1.42 COLORADO IP H R ER BB SO NP ERA Marquez, L, 0-1 4.2 7 7 7 6 2 93 6.52 Dunn .1 0 0 0 0 0 3 7.71 Rusin 2 2 1 1 0 0 28 10.80 Oberg 2 2 0 0 1 0 28 2.70 Inherited runners-scored„Ramirez 1-0, Dunn 1-0. Umpires„Home, Nic Lentz; First, Bill Welke; Second, Tony Randazzo; Third, Lance Barrett. T„2:56. A„48,216 (50,398).AL LEADERSRUNS: Davidson, Chicago, 9; Castellanos, Detroit, 8; Dozier, Minnesota, 8; Altuve, Houston, 7; Anderson, Chicago, 7; Correa, Houston, 7; Donaldson, Toronto, 7; Gregorius, New York, 7; 7 tied at 6. RBI: Gregorius, New York, 9; Smoak, Toronto, 9; Correa, Houston, 8; Davidson, Chicago, 8; Jones, Baltimore, 7; Sano, Minnesota, 7; Sanchez, Chicago, 7; 6 tied at 6. HITS: Altuve, Houston, 12; Chapman, Oakland, 12; Bogaerts, Boston, 11; Simmons, Los Angeles, 11 DOUBLES: Bogaerts, Boston, 6; Gregorius, New York, 5; Machado, Detroit, 5; Smoak, Toronto, 5; Escobar, Minnesota, 4; Gattis, Houston, 4; 12 tied at 3. TRIPLES: Castellanos, Detroit, 2; Fisher, Houston, 2; Sanchez, Chicago, 2; 11 tied at 1. HOME RUNS: Davidson, Chicago, 4; Dozier, Minnesota, 4; Anderson, Chicago, 3; Encarnacion, Cleveland, 3; Jones, Baltimore, 3; Sano, Minnesota, 3; Stanton, New York, 3; 18 tied at 2. STOLEN BASES: Anderson, Chicago, 4; Gordon, Seattle, 3; Pillar, Toronto, 3; Betts, Boston, 2; Buxton, Minnesota, 2; Davis, Cleveland, 2; Lindor, Cleveland, 2; Ramirez, Boston, 2; 17 tied at 1. PITCHING: Carrasco, Cleveland, 2-0; Hatcher, Oakland, 2-0; Severino, New York, 2-0; 22 tied at 1. ERA: Berrios, Minnesota, 0.00; Chirinos, Tampa Bay, 0.00; Junis, Kansas City, 0.00; Price, Boston, 0.00; Bundy, Baltimore, 0.69; Sale, Boston, 0.82; Gibson, Minnesota, 0.87; Fulmer, Detroit, 1.13; Manaea, Oakland, 1.15; Cole, Houston, 1.29. STRIKEOUTS: Hamels, Texas, 18; Bundy, Baltimore, 15; Sale, Boston, 15; Tanaka, New York, 15; Archer, Tampa Bay, 14; Happ, Toronto, 14; Kluber, Cleveland, 14; Severino, New York, 14; Verlander, Houston, 14; Richards, Los Angeles, 13.NL LEADERSRUNS: Eaton, Washington, 10; Freeman, Atlanta, 9; Blackmon, Colorado, 8; Harrison, Pittsburgh, 8; Harper, Washington, 7; Owings, Arizona, 7 RBI: Freeman, Atlanta, 9; Harper, Washington, 9; Polanco, Pittsburgh, 9; Tucker, Atlanta, 8; Ahmed, Arizona, 7; Cespedes, New York, 7; Desmond, Colorado, 7; Goodwin, Washington, 7; 6 tied at 6. HITS: Blackmon, Colorado, 10; Castro, Miami, 10; DeJong, St. Louis, 10; Eaton, Washington, 10; Flaherty, Atlanta, 10; Yelich, Milwaukee, 10; 12 tied at 9. DOUBLES: Pollock, Arizona, 5; Flaherty, Atlanta, 4; Hosmer, San Diego, 4; Kendrick, Washington, 4; Shaw, Milwaukee, 4; 10 tied at 3. TRIPLES: Marte, Arizona, 2; 15 tied at 1. HOME RUNS: Blackmon, Colorado, 4; Harper, Washington, 4; Cespedes, New York, 3; DeJong, St. Louis, 3; Molina, St. Louis, 3; Panik, San Francisco, 3; Villanueva, San Diego, 3; 10 tied at 2. STOLEN BASES: Cain, Milwaukee, 3; Taylor, Washington, 3; Turner, Washington, 3; Hernandez, Philadelphia, 2; Hoskins, Philadelphia, 2; Pham, St. Louis, 2; Pollock, Arizona, 2; Villar, Milwaukee, 2; 17 tied at 1. PITCHING: Brault, Pittsburgh, 2-0; Corbin, Arizona, 2-0; Ray, Arizona, 2-0; deGrom, New York, 2-0; 21 tied at 1. ERA: Mahle, Cincinnati, 0.00; Williams, Pittsburgh, 0.00; Cueto, San Francisco, 0.69; Brault, Pittsburgh, 1.13; Butler, Chicago, 1.13; Godley, Arizona, 1.29; Roark, Washington, 1.29; Corbin, Arizona, 1.39; Chatwood, Chicago, 1.50; Hendricks, Chicago, 1.50. STRIKEOUTS: Corbin, Arizona, 20; Ray, Arizona, 17; Scherzer, Washington, 17; Syndergaard, New York, 17; Foltynewicz, Atlanta, 15; Martinez, St. Louis, 15; Kershaw, Los Angeles, 13; Strasburg, Washington, 13; 3 tied at 12.BOX SCORES ROUNDUP/MATCHUPSIndians 3, Royals 2: Michael Brantley singled home two runs in his “ rst at-bat this season and Carlos Carrasco worked out of a bases-loaded jam in the sixth, leading Cleveland to a win in its chilly home opener over Kansas City. Brantley missed Clevelands “ rst six games while on the disabled list recovering from offseason ankle surgery. But just hours after being activated, the two-time All-Star delivered in the “ rst inning against Danny Duffy (0-2), who managed to hang around until the sixth. Braves 8, Rockies 3: Brandon McCarthy pitched six solid innings and delivered a two-run double that chased German Marquez in the “ fth inning of Atlantas win over Colorado that marked the second-coldest game in Coors Field history. It was 27 degrees when the Rockies home opener began. Pirates 14, Reds 3: Rookie Colin Moran had four hits and three RBIs, and Starling Marte hit a bases-loaded triple to lead Pittsburgh over Cincinnati. LATE Baltimore at N.Y. Yankees Toronto at Texas San Diego at Houston Oakland at L.A. Angels Atlanta at Colorado Cincinnati at Pittsburgh Chicago Cubs at Milwaukee L.A. Dodgers at San Francisco, ppd.TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 0-1 6.75 0-1 0-1 14.0 2.57 Washington Gonzalez (L) 1:05p 1-0 1.50 1-0 3-0 20.0 2.25 Arizona Greinke (R) 0-0 1.59 0-1 1-0 7.0 1.29 St. Louis Wacha (R) 2:15p 0-1 7.71 0-1 1-0 6.0 0.00 Los Angeles Hill (L) 1-0 0.00 1-0 2-0 16.2 1.62 San Francisco Stratton (R) 4:05p 0-1 5.06 0-1 0-1 4.1 6.23 Chicago Darvish (R) 0-0 10.39 1-0 0-1 5.0 5.40 Milwaukee Davies (R) 4:05p 0-1 9.53 0-1 2-2 32.0 3.66 Miami Peters (L) 1-0 0.00 1-0 0-0 13.0 1.38 Philadelphia Velasquez (R) 6:05p 0-1 13.50 0-1 1-1 13.2 3.29 Cincinnati Romano (R) 0-1 4.50 0-1 1-2 19.2 2.29 Pittsburgh Kuhl (R) 7:05p 1-0 6.35 1-0 1-1 11.2 3.09 Atlanta Newcomb (L) 0-1 10.39 0-1 0-0 10.2 5.91 Colorado Bettis (R) 8:10p 1-0 3.60 1-0 0-1 12.0 3.75AMERICAN LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Tillman (R) 0-1 9.00 0-1 0-2 7.0 19.29 New York Gray (R) 1:05p 0-0 2.25 0-1 1-1 9.2 4.66 Tampa Bay Faria (R) 0-0 2.25 0-1 1-0 9.0 1.00 Boston Porcello (R) 1:05p 1-0 1.69 1-0 2-4 36.2 3.93 Seattle Leake (R) 1-0 2.57 1-0 0-0 0.0 0.00 Minnesota Berrios (R) 2:10p 1-0 0.00 1-0 1-0 8.0 2.25 Detroit Fulmer (R) 0-1 1.13 0-1 1-1 21.0 4.71 Chicago Giolito (R) 2:10p 0-0 4.50 1-0 1-0 7.0 0.00 Kansas City Kennedy (R) 0-0 1.50 0-1 0-1 7.2 10.57 Cleveland Bauer (R) 4:10p 0-0 3.60 0-1 1-1 13.1 2.70 Toronto Stroman (R) 0-0 7.20 1-0 0-1 4.0 15.75 Texas Minor (L) 8:05p 0-1 3.86 0-1 0-0 2.0 0.00 Oakland Triggs (R) 0-0 1.80 1-0 2-0 11.2 0.77 Los Angeles Ramirez (R) 9:07p 0-1 7.71 0-1 1-0 10.2 0.84INTERLEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Mitchell (R) 0-1 9.00 0-1 0-0 3.0 3.00 Houston Cole (R) 7:10p 1-0 1.29 1-0 1-1 13.0 2.77 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALL 1964: Shea Stadium in New York opened for the “ rst regular season game. The Mets lost to the Pittsburgh Pirates, 4-3. 1969: Dodgers relief pitcher Bill Singer was credited with the “ rst of“ cial save. Los Angeles beat Cincinnati, 3-2. The game started with Cincinnatis Pete Rose hitting Don Drysdales “ rst pitch for a home run. Drysdale threw his next pitch to Bobby Tolan and Tolan hit it for a home run. After the “ rst two pitches, Drysdale settled down and threw a shutout. 1970: Three weeks after moving from Seattle to Milwaukee, the former Pilots played their “ rst game as the Brewers and lost 12-0 to the visiting California Angels. 1973: Cleveland set an attendance record for day games and opening-day games by attracting 74,420 fans. The Indians beat the Detroit Tigers, 2-1. 1977: The expansion Toronto Blue Jays began their major league odyssey with a 9-5 victory over the Chicago White Sox at Torontos Exhibition Stadium. Al Woods, pinch hitting for Steve Bowling in the “ fth inning, became the 11th pinch hitter with a home run in his “ rst at-bat. 1979: Ken Forsch of the Houston Astros pitched a nohitter against Atlanta to duplicate the no-hitter tossed by his brother Bob of the Cardinals against the Phillies on April 16, 1978. They are the “ rst brothers to pitch no-hitters. 1984: Detroits Jack Morris pitched a no-hitter against the Chicago White Sox despite giving up six walks. It was the “ rst Tigers no-hitter since Jim Bunnings in 1958.THURSDAYS GAMES American League Boston 3, Tampa Bay 2, 12 innings Texas 6, Oakland 3 Detroit 9, Chicago White Sox 7, 10 innings Minnesota 4, Seattle 2 Baltimore 5, N.Y. Yankees 2 National League N.Y. Mets 8, Washington 2 Philadelphia 5, Miami 0 Colorado 3, San Diego 1 Pittsburgh 5, Cincinnati 2 Arizona 3, St. Louis 1 Chicago Cubs 8, Milwaukee 0 SUNDAYS GAMES American League Baltimore at N.Y. Yankees, 1:05 p.m. Tampa Bay at Boston, 1:05 p.m. Kansas City at Cleveland, 1:10 p.m. Detroit at Chicago White Sox, 2:10 p.m. Seattle at Minnesota, 2:10 p.m. Toronto at Texas, 3:05 p.m. Oakland at L.A. Angels, 4:07 p.m. National League Cincinnati at Pittsburgh, 1:35 p.m. Miami at Philadelphia, 1:35 p.m. Chicago Cubs at Milwaukee, 2:10 p.m. Arizona at St. Louis, 2:15 p.m. Atlanta at Colorado, 3:10 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. N.Y. Mets at Washington, 8:08 p.m. Interleague San Diego at Houston, 2:10 p.m.BASEBALL CALENDARAPRIL 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. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetin g s, Las Ve g as. A MERICAN LEAGUE Player G AB R H Pct. Correa Hou 6 19 7 9 .474 Cano Sea 6 23 6 10 .435 Altuve Hou 7 29 7 12 .414 MChapman Oak 8 30 5 12 .400 DGordon Sea 6 25 4 10 .400 YSanchez ChW 6 20 3 8 .400 Gregorius NYY 7 23 7 9 .391 Castellanos Det 6 26 8 10 .385 Smoak Tor 7 26 5 10 .385 Simmons LAA 7 29 5 11 .379 NATIONAL LEAGUE Player G AB R H Pct. Eaton Was 6 22 10 10 .455 RFlaherty Atl 6 23 6 10 .435 Gennett Cin 5 21 1 9 .429 Owings Ari 7 21 7 9 .429 Tucker Atl 6 21 4 9 .429 FFreeman Atl 6 19 9 8 .421 Hoskins Phi 6 20 3 8 .400 DeJong StL 7 26 5 10 .385 Yelich Mil 6 26 6 10 .385 Panik SF 6 21 4 8 .381 Through April 5TOP TENGrounds crew members use blowers to clear snow as it falls on Coors Field before Colorado hosts Atlanta on Friday in Denver. [DAVID ZALUBOWSKI/THE ASSOCIATED PRESS]

PAGE 31

The Sun / Saturday, April 7, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBAAll times EasternEASTERN CONFERENCEATLANTIC DIVISION W L PCT. GB x-Toronto 57 22 .722 „ x-Boston 54 25 .684 3 x-Philadelphia 49 30 .620 8 New York 27 51 .346 29 Brooklyn 26 53 .329 31 SOUTHEAST DIVISION W L PCT GB x-Miami 43 36 .544 „ x-Washington 42 38 .525 1 Charlotte 35 45 .438 8 Orlando 24 55 .304 19 Atlanta 23 57 .288 20 CENTRAL DIVISION W L PCT GB x-Cleveland 49 31 .613 „ x-Indiana 47 33 .588 2 x-Milwaukee 42 37 .532 6 Detroit 38 41 .481 10 Chicago 27 52 .342 21WESTERN CONFERENCESOUTHWEST DIVISION W L PCT GB z-Houston 64 15 .810 „ San Antonio 45 34 .570 19 New Orleans 44 34 .564 19 Dallas 24 56 .300 40 Memphis 21 57 .269 42 NORTHWEST DIVISION W L PCT GB x-Portland 48 31 .608 „ Utah 46 33 .582 2 Oklahoma City 45 34 .570 3 Minnesota 44 35 .557 4 Denver 44 35 .557 4 PACIFIC DIVISION W L PCT GB y-Golden State 57 22 .722 „ L.A. Clippers 42 37 .532 15 L.A. Lakers 34 44 .436 22 Sacramento 25 54 .316 32 Phoenix 20 59 .253 37x-clinched playoff berth; y-won division; zclinched conferenceThursdays GamesIndiana 126, Golden State 106 Brooklyn 119, Milwaukee 111 Houston 96, Portland 94 Cleveland 119, Washington 115 Utah 117, L.A. Clippers 95 Denver 100, Minnesota 96Fridays GamesAtlanta 103, Washington 97 Charlotte 137, Orlando 100 Philadelphia 132, Cleveland 130 Detroit 113, Dallas 106, OT Boston 111, Chicago 104 Toronto 92, Indiana 73 Miami at New York, late Sacramento at Memphis, late New Orleans at Phoenix, late Minnesota at L.A. Lakers, lateTodays GamesDenver at L.A. Clippers, 3:30 p.m. Milwaukee at New York, 7:30 p.m. Brooklyn at Chicago, 8 p.m. New Orleans at Golden State, 8:30 p.m. Oklahoma City at Houston, 8:30 p.m. Portland at San Antonio, 9 p.m.Sundays GamesAtlanta at Boston, 1 p.m. Dallas at Philadelphia, 1 p.m. Indiana at Charlotte, 1 p.m. Detroit at Memphis, 3:30 p.m. Orlando at Toronto, 6 p.m. Utah at L.A. Lakers, 6 p.m. Golden State at Phoenix, 9 p.m.HAWKS 103, WIZARDS 97ATLANTA (103)Prince 8-18 6-6 23, Collins 5-9 0-3 10, Dedmon 5-8 2-3 12, Taylor 3-10 2-3 10, Bembry 2-3 0-2 5, Muscala 3-6 0-0 7, Plumlee 0-1 0-0 0, Cleveland 1-1 0-0 3, Lee 4-9 2-2 11, Dorsey 7-14 4-4 22. Totals 38-79 16-23 103.WASHINGTON (97)Porter Jr. 4-9 1-2 10, M.Morris 1-6 1-2 4, Gortat 3-8 0-0 6, Satoransky 4-8 0-0 8, Beal 12-24 7-9 32, Oubre Jr. 3-13 4-4 13, Smith 2-3 2-2 6, Scott 2-9 2-2 7, Frazier 3-5 0-0 7, Meeks 1-2 1-2 4. Totals 35-87 18-23 97.ATLANTA 21 31 29 22 „ 103 WASHINGTON 22 26 29 20 „ 973-Point Goals„Atlanta 11-33 (Dorsey 4-8, Taylor 2-6, Cleveland 1-1, Bembry 1-1, Muscala 1-4, Lee 1-5, Prince 1-7, Dedmon 0-1), Washington 9-25 (Oubre Jr. 3-7, Meeks 1-1, Frazier 1-1, M.Morris 1-2, Porter Jr. 1-3, Scott 1-5, Beal 1-5, Smith 0-1). Fouled Out„Prince. Rebounds„Atlanta 50 (Dedmon 14), Washington 45 (Gortat 11). Assists„Atlanta 24 (Prince, Collins 5), Washington 18 (Gortat 4). Total Fouls„Atlanta 22, Washington 15. Technicals„M.Morris 2, Oubre Jr.. Ejected„M.Morris. A„19,557 (20,356).HORNETS 138, MAGIC 100CHARLOTTE (137)Kidd-Gilchrist 1-2 2-2 4, Williams 7-9 2-2 18, Howard 5-10 6-8 16, Walker 3-9 6-6 14, Batum 4-7 0-0 9, Kaminsky 8-15 2-2 21, Hernangomez 5-6 0-0 11, Monk 8-14 6-6 26, Paige 0-3 0-0 0, Lamb 6-9 0-0 16, Stone 1-2 0-0 3. Totals 48-86 25-27 137.ORLANDO (100)Artis 5-12 0-0 12, Hezonja 4-10 2-2 11, Biyombo 3-10 1-4 7, Augustin 8-13 1-1 19, Iwundu 5-9 0-0 10, Speights 6-13 0-2 14, Birch 5-8 2-2 12, Purvis 5-13 1-2 12, Mack 1-4 0-0 3, Af” alo 0-2 0-0 0. Totals 42-94 7-13 100.CHARLOTTE 43 29 31 34 „ 137 ORLANDO 25 24 26 25 „ 1003-Point Goals„Charlotte 17-31 (Lamb 4-5, Monk 4-6, Kaminsky 3-6, Williams 2-3, Hernangomez 1-1, Batum 1-2, Stone 1-2, Walker 1-4, Paige 0-2), Orlando 9-23 (Augustin 2-4, Artis 2-5, Speights 2-5, Hezonja 1-2, Mack 1-2, Purvis 1-3, Iwundu 0-1, Af” alo 0-1). Fouled Out„None. Rebounds„ Charlotte 50 (Howard 17), Orlando 36 (Biyombo 8). Assists„Charlotte 32 (Monk 8), Orlando 27 (Mack 11). Total Fouls„Charlotte 15, Orlando 19. A„17,018 (18,846).76ERS 132, CAVALIERS 128CLEVELAND (130)James 17-29 6-11 44, Green 10-12 8-8 33, Love 5-10 4-5 17, Osman 2-11 2-4 7, Hood 1-3 2-2 4, Nance Jr. 1-4 0-0 2, Thompson 2-2 0-1 4, Smith 3-6 0-0 8, Clarkson 2-7 2-2 6, Korver 2-3 0-0 5. Totals 45-87 24-33 130.PHILADELPHIA (132)Covington 4-8 1-1 11, Saric 1-9 0-0 3, Johnson 3-8 1-1 7, Simmons 12-17 3-5 27, Redick 9-19 6-7 28, Holmes 3-4 0-0 6, Ilyasova 6-12 4-4 17, McConnell 0-1 0-0 0, Fultz 5-8 0-0 10, Belinelli 7-15 3-3 23. Totals 50-101 18-21 132.CLEVELAND 28 27 43 32 „ 130 PHILADELPHIA 41 37 27 27 „ 1323-Point Goals„Cleveland 16-34 (Green 5-6, James 4-8, Love 3-6, Smith 2-4, Korver 1-2, Osman 1-8), Philadelphia 14-39 (Belinelli 6-12, Redick 4-11, Covington 2-6, Ilyasova 1-4, Saric 1-6). Fouled Out„None. Rebounds„Cleveland 40 (James 11), Philadelphia 45 (Simmons 15). Assists„Cleveland 24 (James 11), Philadelphia 35 (Simmons 13). Total Fouls„Cleveland 20, Philadelphia 23. A„20,769 (21,600).PISTONS 113, MAVERICKS 106, OTDALLAS (106)Motley 11-19 3-3 26, Barnes 6-13 3-4 17, Powell 4-10 3-3 13, Smith Jr. 2-12 3-4 7, Finney-Smith 6-12 0-0 15, McDermott 2-3 0-0 5, Kleber 3-4 0-0 7, Ferrell 2-6 0-0 5, Jones 1-3 1-4 4, Harrison 1-6 0-0 3, Collinsworth 2-4 0-0 4. Totals 40-92 13-18 106.DETROIT (113)Johnson 4-10 2-3 11, Tolliver 6-9 0-0 16, Drummond 9-13 1-6 19, Jackson 11-18 1-2 24, Kennard 1-5 0-0 2, Ennis III 1-3 2-2 4, Moreland 1-4 0-0 2, Ellenson 4-10 2-2 11, Smith 4-6 0-0 9, Galloway 5-14 1-2 15. Totals 46-92 9-17 113.DALLAS 24 30 21 26 5 „ 106 DETROIT 22 31 25 23 12 „ 1133-Point Goals„Dallas 13-39 (Finney-Smith 3-6, Barnes 2-6, Powell 2-8, McDermott 1-1, Jones 1-2, Kleber 1-2, Motley 1-3, Ferrell 1-3, Harrison 1-5, Smith Jr. 0-3), Detroit 12-30 (Tolliver 4-6, Galloway 4-7, Smith 1-2, Johnson 1-3, Jackson 1-3, Ellenson 1-5, Drummond 0-1, Ennis III 0-1, Kennard 0-2). Fouled Out„None. Rebounds„ Dallas 46 (Motley 12), Detroit 49 (Drummond 16). Assists„Dallas 26 (Smith Jr. 8), Detroit 24 (Jackson 7). Total Fouls„Dallas 20, Detroit 19. A„18,768 (21,000).CELTICS 111, BULLS 104CHICAGO (104)Holiday 2-11 0-0 5, Markkanen 7-11 3-4 20, Felicio 1-3 4-6 6, Payne 4-9 0-0 11, Nwaba 5-14 0-0 10, Portis 3-6 0-0 6, Lopez 0-0 0-0 0, Asik 1-3 0-1 2, Arcidiacono 2-4 0-0 5, Grant 7-12 0-2 15, Kilpatrick 8-13 3-4 24. Totals 40-86 10-17 104.BOSTON (111)Yabusele 2-6 1-2 6, Morris 6-12 0-2 12, Baynes 2-3 0-0 4, Rozier 3-8 0-0 7, Brown 11-19 3-5 32, Ojeleye 3-5 0-0 7, Nader 0-1 0-2 0, Monroe 8-10 3-3 19, Gibson 3-6 0-0 9, Larkin 0-1 0-0 0, Allen 0-0 0-0 0, Bird 7-10 0-3 15. Totals 45-81 7-17 111.CHICAGO 30 28 18 28 „ 104 BOSTON 30 25 24 32 „ 1113-Point Goals„Chicago 14-30 (Kilpatrick 5-7, Payne 3-4, Markkanen 3-5, Arcidiacono 1-3, Grant 1-3 Holida y 1-6 Nwaba 0-2) Boston 14-34 (Brown 7-10, Gibson 3-5, Bird 1-2, Ojeleye 1-3, Yabusele 1-4, Rozier 1-5, Larkin 0-1, Baynes 0-1, Morris 0-3). Fouled Out„None. Rebounds„ Chicago 43 (Felicio 9), Boston 46 (Monroe 11). Assists„Chicago 25 (Grant 8), Boston 35 (Monroe 10). Total Fouls„Chicago 22, Boston 15. Technicals„Portis 2, Morris 2. Ejected„Portis, Morris. A„18,624 (18,624).RAPTORS 92, PACERS 73INDIANA (73)Bogdanovic 2-8 0-0 5, T.Young 2-7 0-0 4, Turner 1-5 0-0 2, Collison 1-7 0-0 2, Oladipo 2-9 0-2 5, Robinson III 4-7 1-2 12, Booker 3-6 5-6 11, Leaf 1-3 1-2 3, Sabonis 2-11 4-4 8, Jefferson 2-5 2-2 6, Joseph 3-7 0-0 6, J.Young 1-4 0-0 3, Stephenson 2-8 1-2 6. Totals 26-87 14-20 73.TORONTO (92)Anunoby 2-5 0-0 4, Ibaka 10-13 0-0 25, Valanciunas 3-7 2-3 8, Lowry 3-11 0-0 9, DeRozan 5-17 2-3 12, Powell 1-1 0-0 2, Miles 1-6 4-5 6, Siakam 3-8 0-1 6, Nogueira 0-0 0-0 0, Poeltl 5-5 0-0 10, VanVleet 1-5 0-0 2, Wright 2-6 3-4 8. Totals 36-84 11-16 92.INDIANA 14 19 16 24 „ 73 TORONTO 26 19 27 20 „ 923-Point Goals„Indiana 7-21 (Robinson III 3-5, J.Young 1-2, Stephenson 1-2, Oladipo 1-3, Bogdanovic 1-4, Booker 0-1, Jefferson 0-1, Turner 0-1, Sabonis 0-2), Toronto 9-30 (Ibaka 5-7, Lowry 3-8, Wright 1-5, Anunoby 0-1, Siakam 0-1, DeRozan 0-2, VanVleet 0-3, Miles 0-3). Fouled Out„None. Rebounds„Indiana 44 (Stephenson 8), Toronto 52 (Valanciunas 12). Assists„Indiana 16 (Collison 5), Toronto 27 (Lowry 9). Total Fouls„ Indiana 21, Toronto 17. A„19,924 (19,800).KNICKS 122, HEAT 98 MIAMI (98)Richardson 0-3 2-2 2, J.Johnson 4-8 3-3 12, Whiteside 6-13 2-2 14, Dragic 6-10 2-2 15, T.Johnson 4-7 0-0 9, Babbitt 0-4 0-0 0, Winslow 3-9 3-3 9, Adebayo 2-4 0-0 4, Olynyk 2-6 6-6 11, McGruder 2-6 1-2 5, Wade 3-9 0-0 7, Ellington 3-9 2-2 10. Totals 35-88 21-22 98.NEW YORK (122)Hardaway Jr. 5-10 1-2 15, Beasley 0-0 0-0 0, OQuinn 5-9 3-4 14, Burke 6-12 4-7 17, Ntilikina 3-7 0-0 8, Kornet 6-11 1-1 17, Hicks 3-6 3-4 9, Jack 1-3 0-0 2, Mudiay 0-2 0-0 0, Dotson 12-21 2-3 30, Lee 4-8 0-0 10. Totals 45-89 14-21 122.MIAMI 23 27 28 20 „ 98 NEW YORK 34 29 33 26 „ 1223-Point Goals„Miami 7-27 (Ellington 2-7, Dragic 1-1, J.Johnson 1-2, Wade 1-2, T.Johnson 1-2, Olynyk 1-4, Richardson 0-1, McGruder 0-1, Winslow 0-3, Babbitt 0-4), New York 18-37 (Kornet 4-6, Hardaway Jr. 4-7, Dotson 4-10, Lee 2-4, Ntilikina 2-4, OQuinn 1-1, Burke 1-4, Mudiay 0-1). Fouled Out„None. Rebounds„Miami 42 (Whiteside 6), New York 51 (OQuinn 14). Assists„Miami 20 (McGruder, J.Johnson 4), New York 33 (Ntilikina 9). Total Fouls„Miami 19, New York 23. A„19,569 (19,812).ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -154 NY Mets +144 Arizona -106 at St. Louis -104 at San Francisco Off Los Angeles Off Chicago -135 at Milwaukee +125 at Philadelphia -155 Miami +145 at Pittsburgh -130 Cincinnati +120 at Colorado -150 Atlanta +140American Leagueat New York -231 Baltimore +211 at Boston -165 Tampa Bay +155 Detroit -109 at Chicago -101 at Minnesota -152 Seattle +142 at Cleveland -205 Kansas City +185 Toronto -133 at Texas +123 at Los Angeles -125 Oakland +115Interleagueat Houston -260 San Diego +230NATIONAL BASKETBALL ASSOCIATIONTodayFAVORITE LINE O/U UNDERDOG at LA Clippers 1 223 Denver Milwaukee 9 219 at New York Brooklyn 5 216 at Chicago at Golden State 7 224 New Orleans at Houston 6 219 Oklahoma City at San Antonio Off Off PortlandNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Philadelphia -235 NY Rangers +215 at Detroit -131 NY Islanders +121 at Washington Off New Jersey Off at Florida Off Buffalo Off at Toronto Off Montreal Off at Boston Off Ottawa Off at Winnipeg Off Chicago Off at Carolina Off Tampa Bay Off at Nashville Off Columbus Off at Arizona Off Anaheim Off at Colorado -124 St. Louis +114 at Edmonton -185 Vancouver +170 at Calgary Off Las Vegas Off at Los Angeles Off Dallas Off at San Jose Off Minnesota Off Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Boston 3B Michael Chavis (Portland-EL) and Cleveland LHP Alsis Herrera (LynchburgCarolina) 80 games, Arizona RHP Luis Diaz (DSL Diamondbacks) 72 games and San Francisco SS C.J. Hinojosa (San Jose-Cal) 50 games for violations of the Minor League Drug Prevention and Treatment Program.American LeagueBALTIMORE ORIOLES „ Assigned RHP Michael Kelly outright to Norfolk (IL). CLEVELAND INDIANS „ Optioned OF Tyler Naquin to Columbus (IL). Reinstated OF Michael Brantley from the 10-day DL. DETROIT TIGERS „ Optioned RHP Johnny Barbato to Toledo (IL). HOUSTON ASTROS „ Sent RHP James Hoyt to Fresno (PCL) and 1B Yuli Gurriel to Corpus Christi (TL) for rehab assignments. MINNESOTA TWINS „ Sent RHP Phil Hughes to Fort Myers (FSL) for a rehab assignment. OAKLAND ATHLETICS „ Sent RHP Ryan Dull and 3B Renato Nunez to Nashville (PCL) for rehab assignments. SEATTLE MARINERS „ Sent OF Ben Gamel to Modesto (Cal) for a rehab assignment. TEXAS RANGERS „ Traded C Brett Nicholas to San Diego for a player to be named or cash. Sent RHP Tony Barnette to Frisco (TL) for a rehab assignment. Named Neil Leibman chief operating of“ cer.National LeagueARIZONA DIAMONDBACKS „ Designated OF Jeremy Hazelbaker for assignment. Claimed RHP Troy Scribner off waivers from the L.A. Angels and optioned him to Reno (PCL). ATLANTA BRAVES „ Assigned RHP Miguel Socolovich outright to Gwinnett (IL). Sent 3B Johan Camargo to Florida (FSL) for a rehab assignment. COLORADO ROCKIES „ Sent RHP Carlos Estevez to Albuquerque (PCL) for a rehab assignment. LOS ANGELES DODGERS „ Designated RHP Zach Neal for assignment. MIAMI MARLINS „ Placed OF Garrett Cooper on the 10-day DL. Recalled OF Braxton Lee from New Orleans (PCL). MILWAUKEE BREWERS „ Placed RHP Corey Knebel on the 10-day DL. Recalled RHP Adrian Houser from Biloxi (SL). NEW YORK METS „ Sent 1B Domionic Smith to Las Vegas (PCL) for a rehab assignment. SAN DIEGO PADRES „ Optioned C Brett Nicholas to El Paso (PCL). Sent OF Franchy Cordero to El Paso for a rehab assignment.Can-Am LeagueNEW JERSEY JACKALS „ Signed INF Rony Cabrerra. ROCKLAND BOULDERS „ Signed LHP Marc Huberman.Frontier LeagueGATEWAY GRIZZLIES „ Signed INF Jonathan Piron. JOLIET SLAMMERS „ Signed OF Brady Burzynski to a contract extension. LAKE ERIE CRUSHERS „ Signed 3B Brady Conlan. SOUTHERN ILLINOIS MINERS „ Signed RHP Patrick Duester. WASHINGTON WILD THINGS „ Signed OF Mick Fennell. WINDY CITY THUNDERBOLTS „ Signed INF Tyler Straub.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Signed G MarShon Brooks and F Omari Johnson to multi-year contracts.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Traded QB Kevin Hogan and the 205th draft pick to the Washington Redskins for the 188th draft pick. DETROIT LIONS „ Waived CB Des Lawrence. KANSAS CITY CHIEFS „ Named Dave Toub assistant head coach in addition to his duties as special teams coordinator. NEW ENGLAND PATRIOTS „ Signed WR Jordan Matthews. NEW YORK JETS „ Re-signed OL Dakota Dozier and Brent Qvale. OAKLAND RAIDERS „ Signed CB Senquez Golson and DE Armonty Bryant. TENNESSEE TITANS „ Announced the retirement of strength and conditioning coach Steve Watterson.HOCKEYNational Hockey LeagueNHL „ Fined Florida D Mike Matheson $2,000 for diving/embellishment. ARIZONA C OYOTES „ Signed G Antti Raanta to a three-year contract. CAROLINA HURRICANES „ Recalled C Nicolas Roy from Charlotte (AHL). COLORADO AVALANCHE „ Assigned G Joe Cannata from San Antonio (AHL) to Colorado (ECHL). LOS ANGELES KINGS „ Assigned F Jonny Brodzinski to Ontario (AHL). NEW YORK ISLANDERS „ Agreed to terms with D David Quenneville on a three-year, entry-level contract and D Yannick Rathgeb on a two-year, entry-level contract. NEW YORK RANGERS „ Recalled Fs Matt Beleskey and Steven Fogarty from Hartford (AHL). TAMPA BAY LIGHTNING „ Assigned D Matt Spencer from Syracuse (AHL) to Adirondack (ECHL).American Hockey LeagueSAN JOSE BARRACUDA „ Assigned D David Makowski to Allen (ECHL). TORONTO MARLIES „ Recalled D Alex Gudbranson from Orlando (ECHL).ECHLALLEN AMERICANS „ Released F Zach Hall. COLORADO EAGLES „ Released F Nick Miglio. INDY FUEL „ Released F Cam Reid. NORFOLK ADMIRALS „ Signed F Sammy Banga to an amateur tryout agreement. ORLANDO SOLAR BEARS „ Signed F Curtis Miske. WHEELING NAILERS „ Released G Danny Tirone and F Andrew Schmit.SOCCERNational Womens Soccer LeagueNWSL „ Rescinded the one-game suspension of Portland coach Mark Parsons.COLLEGESALABAMA „ Freshman G Collin Sexton announced he will enter the NBA draft. AUBURN „ Sophomore G Jared Harper declared for the NBA draft. CHATTANOOGA „ Named Greg Harbaugh receivers coach. CLAYTON STATE „ Announced the resignation of director of athletics Tim Duncan so he can assume the role of deputy athletic director for external affairs at Northeastern. GEORGIA TECH „ Granted a two-year contract extension to football coach Paul Johnson through the 2022 season. KANSAS „ Junior G Lagerald Vick will enter the NBA draft. KENTUCKY „ Freshman F Kevin Knox will enter the NBA draft. MEMPHIS „ Named Dwight Boyd director of mens basketball player personnel and Rodney Hamilton director of mens basketball operations. STANFORD „ Junior F Reid Travis declared for the NBA draft. TEXAS-ARLINGTON „ Named Chris Ogden mens basketball coach.PRO HOCKEYNHLEASTERN CONFERENCEAtlantic Division GP W L OT PTS GF GA x-Tampa Bay 81 54 23 4 112 294 233 x-Boston 80 49 19 12 110 263 208 x-Toronto 81 48 26 7 103 273 230 Florida 80 42 30 8 92 240 241 Detroit 81 30 39 12 72 214 251 Montreal 81 29 39 13 71 207 260 Ottawa 81 28 42 11 67 219 286 Buffalo 81 25 44 12 62 196 276Metropolitan Division GP W L OT PTS GF GA y-Washington 81 48 26 7 103 254 236 x-Pittsburgh 82 47 29 6 100 272 250 x-Columbus 81 45 29 7 97 240 226 x-New Jersey 81 44 28 9 97 245 239 Philadelphia 81 41 26 14 96 246 243 Carolina 81 35 35 11 81 225 254 N.Y. Islanders 81 34 37 10 78 260 293 N.Y. Rangers 81 34 38 9 77 231 263WESTERN CONFERENCE Central Division GP W L OT PTS GF GA z-Nashville 81 52 18 11 115 263 209 x-Winnipeg 81 51 20 10 112 273 217 x-Minnesota 81 44 26 11 99 247 229 Colorado 81 42 30 9 93 252 235 St. Louis 80 43 31 6 92 220 216 Dallas 80 41 31 8 90 228 218 Chicago 80 33 37 10 76 227 248Paci“ c Division GP W L OT PTS GF GA y-Vegas 81 51 23 7 109 271 221 x-San Jose 81 45 26 10 100 249 223 x-Los Angeles 81 45 28 8 98 237 199 x-Anaheim 80 42 25 13 97 227 213 Calgary 81 36 35 10 82 211 247 Edmonton 81 35 40 6 76 231 261 Vancouver 81 31 40 10 72 216 261 Arizona 81 29 40 12 70 208 253 x-clinched playoff spot; y-clinched division. 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 GamesPittsburgh 5, Columbus 4, OT Nashville 4, Washington 3 Philadelphia 4, Carolina 3 New Jersey 2, Toronto 1 N.Y. Islanders 2, N.Y. Rangers 1 Montreal 4, Detroit 3 Florida 3, Boston 2 Winnipeg 2, Calgary 1 Edmonton 4, Vegas 3 Vancouver 4, Arizona 3, OT San Jose 4, Colorado 2 Los Angeles 5, Minnesota 4, OTFridays GamesPittsburgh 4, Ottawa 0 Tampa Bay 7, Buffalo 5 St. Louis at Chicago, lateDallas at Anaheim, lateTodays GamesN.Y. Rangers at Philadelphia, 3 p.m. N.Y. Islanders at Detroit, 7 p.m. New Jersey at Washington, 7 p.m. Chicago at Winnipeg, 7 p.m. Tampa Bay at Carolina, 7 p.m. Ottawa at Boston, 7 p.m. Montreal at Toronto, 7 p.m. Buffalo at Florida, 7 p.m. Columbus at Nashville, 8 p.m. St. Louis at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Edmonton, 10 p.m. Vegas at Calgary, 10 p.m. Dallas at Los Angeles, 10:30 p.m. Minnesota at San Jose, 10:30 p.m.Sundays GameFlorida at Boston, 7:30 p.m.PENGUINS 4, SENATORS 0OTTAWA 0 0 0 „ 0 PITTSBURGH 0 2 2 „ 4 First Period„None. Penalties„Malkin, PIT, (slashing), 11:43; Malkin, PIT, (cross checking), 11:43; Ottawa bench, served by Ryan (too many men on the ice), 15:27; Hornqvist, PIT, (slashing), 17:21; Dzingel, OTT, major (high sticking), 18:37. Second Period„1, Pittsburgh, Crosby 29 (Malkin, Kessel), 1:25 (pp). 2, Pittsburgh, Guentzel 22 (Schultz, Maatta), 7:31. Penalties„Chlapik, OTT, (hooking), 5:26; Hoffman, OTT, (high sticking), 7:43; Hagelin, PIT, (cross checking), 11:54; Burrows, OTT, (tripping), 18:57. Third Period„3, Pittsburgh, Kessel 34 (Oleksiak, Sheahan), 6:55. 4, Pittsburgh, Hornqvist 29 (Crosby, Letang), 16:53. Penalties„None. Shots on Goal„Ottawa 6-13-16„35. Pittsburgh 8-9-6„23. Power -play opportunities„Ottawa 0 of 4; Pittsburgh 1 of 6. Goalies„Ottawa, Anderson 23-25-6 (23 shots-19 saves). Pittsburgh, DeSmith 6-4-1 (35-35). A„18,633 (18,387). T„2:26. Referees„Dean Morton, Garrett Rank. Linesmen„ Brad Kovachik, Libor Suchanek.LIGHTNING 7, SABRES 5BUFFALO 2 3 0 „ 5 TAMPA BAY 3 1 3 „ 7 First Period„1, Tampa Bay, Cirelli 4 (Gourde), 0:30. 2, Buffalo, Mittelstadt 1 (Rodrigues, Scandella), 2:57 (pp). 3, Tampa Bay, Kucherov 39, 4:35. 4, Buffalo, Nylander 1 (Ristolainen, Guhle), 6:32. 5, Tampa Bay, Gourde 25 (Killorn), 9:40. Penalties„Hedman, TB, (delay of game), 1:16; Conacher, TB, (high sticking), 17:22. Second Period„6, Tampa Bay, Girardi 6 (Kucherov, Palat), 1:04. 7, Buffalo, Pominville 15 (Guhle, Rodrigues), 8:59. 8, Buffalo, Nolan 4 (Larsson), 15:58. 9, Buffalo, Okposo 15 (Eichel, OReilly), 18:45 (pp). Penalties„Scandella, BUF, (roughing), 4:24; Scandella, BUF, (roughing), 4:24; Miller, TB, (high sticking), 9:55; Killorn, TB, (hooking), 17:46; Scandella, BUF, (high sticking), 19:50. Third Period„10, Tampa Bay, Cirelli 5 (Sergachev, Killorn), 6:15. 11, Tampa Bay, Point 32 (Killorn, Gourde), 7:02. 12, Tampa Bay, Hedman 17 (Vasilevskiy), 18:34. Penalties„Conacher, TB, (tripping), 8:19. Shots on Goal„Buffalo 9-16-7„32. Tampa Bay 13-5-16„34. Power -play opportunities„Buffalo 2 of 5; Tampa Bay 0 of 3. Goalies„Buffalo, C.Johnson 10-16-3 (33 shots-27 saves). Tampa Bay, Vasilevskiy 44-17-3 (32-27). A„19,092 (19,092). T„2:25. Referees„Frederick LEcuyer, Kendrick Nicholson. Linesmen„Bevan Mills, Tim Nowak.ECHLEastern Conference North Division GP W L OL SOL Pts GF GA x-Adirondack 71 40 24 3 4 87 227 219 x-Manchester 70 40 24 3 3 86 253 211 x-Reading 71 38 24 9 0 85 227 197 Worcester 70 36 26 4 4 80 191 189 Wheeling 71 34 28 8 1 77 241 242 Brampton 70 27 33 6 4 64 206 238 South Division GP W L OL SOL Pts GF GA y-Florida 70 51 13 2 4 108 253 168 x-South Car. 71 47 16 7 1 102 212 152 x-Orlando 70 33 28 6 3 75 208 222 x-Atlanta 70 31 34 2 3 67 201 222 Jacksonville 70 26 37 4 3 59 200 238 Norfolk 71 26 38 6 1 59 209 264 Greenville 71 23 40 7 1 54 198 284 Western Conference Central Division GP W L OL SOL Pts GF GA y-Toledo 71 49 17 3 2 103 237 166 x-Fort Wayne 70 45 19 5 1 96 281 206 Cincinnati 69 38 28 3 0 79 215 208 Indy 69 35 29 4 1 75 234 237 Kalamazoo 69 34 29 4 2 74 245 242 Kansas City 70 34 31 3 2 73 199 215 Quad City 70 23 42 4 1 51 187 288 Mountain Division GP W L OL SOL Pts GF GA y-Colorado 70 46 18 4 2 98 253 209 x-Idaho 70 43 20 4 3 93 236 181 Wichita 70 34 28 6 2 76 217 223 Allen 70 34 28 6 2 76 228 224 Tulsa 70 31 28 3 8 73 206 221 Utah 70 26 29 9 6 67 222 251 Rapid City 70 23 41 3 3 52 191 260 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 GamesSouth Carolina 5, Greenville 2 Florida 5, Jacksonville 1Fridays GamesAdirondack 3, Manchester 2 Reading 6, Norfolk 2 South Carolina 4, Greenville 1 Brampton 4, Wheeling 3 Fort Wayne 5, Toledo 2 Florida at Jacksonville, 7:30 p.m. Orlando at Atlanta, 7:35 p.m. Cincinnati at Indy, 7:35 p.m. Kalamazoo at Quad City, 8:05 p.m. Idaho at Allen, 8:05 p.m. Rapid City at Tulsa, 8:05 p.m. Kansas City at Utah, 9:05 p.m. Wichita at Colorado, 9:05 p.m.Saturdays GamesWorcester at Manchester, 6 p.m. Brampton at Kalamazoo, 7 p.m. Norfolk at Reading, 7 p.m. Jacksonville at Florida, 7 p.m. Greenville at Atlanta, 7:05 p.m. Orlando at South Carolina, 7:05 p.m. Wheeling at Fort Wayne, 7:30 p.m. Toledo at Indy, 7:35 p.m. Cincinnati at Quad City, 8:05 p.m. Idaho at Allen, 8:05 p.m. Rapid City at Tulsa, 8:05 p.m. Kansas City at Utah, 9:05 p.m. Wichita at Colorado, 9:05 p.m.GOLFTHE MASTERSFridays leaders at Augusta National Golf Club, Augusta, Ga.; Purse: TBA ($11 million in 2017). Yardage: 7,435; Par: 72 (36-36) (a-denotes amateur)Second RoundPatrick Reed 69-66„135 Marc Leishman 70-67„137 Henrik Stenson 69-70„139 Rory McIlroy 69-71„140 Jordan Spieth 66-74„140 Dustin Johnson 73-68„141 Justin Thomas 74-67„141 Tony Finau 68-74„142 Rickie Fowler 70-72„142 Louis Oosthuizen 71-71„142 Justin Rose 72-70„142 Bubba Watson 73-69„142 Charley Hoffman 69-73„142 Cameron Smith 71-72„143 Matt Kuchar 68-75„143 Jon Rahm 75-68„143 Bernd Wiesberger 70-73„143 Jimmy Walker 73-71„144 Hideki Matsuyama 73-71„144 Zach Johnson 70-74„144 Tommy Fleetwood 72-72„144 Adam Hadwin 69-75„144 Haotong Li 69-76„145 Russell Henley 73-72„145 Rafa Cabrera Bello 69-76„145 Satoshi Kodaira 71-74„145 Vijay Singh 71-74„145 Fred Couples 72-74„146 Ryan Moore 74-72„146 Jhonattan Vegas 77-69„146 Francesco Molinari 72-74„146 Kyle Stanley 72-74„146 Branden Grace 73-73„146 Jason Day 75-71„146 Chez Reavie 76-71„147 Kevin Kisner 72-75„147 Brian Harman 73-74„147 Daniel Berger 73-74„147 Martin Kaymer 74-73„147 a-Doug Ghim 72-76„148 Si Woo Kim 75-73„148 Bernhard Langer 74-74„148 Adam Scott 75-73„148 Bryson DeChambeau 74-74„148 Tiger Woods 73-75„148 Ian Poulter 74-75„149 Webb Simpson 76-73„149 Xander Schauffele 71-78„149 Tyrrell Hatton 74-75„149 Phil Mickelson 70-79„149 Matthew Fitzpatrick 75-74„149 Kiradech Aphibarnrat 79-70„149 Paul Casey 74-75„149 FAILED TO MAKE THE CUT Sandy Lyle 74-76„150 Charl Schwartzel 72-78„150 Jose Maria Olazabal 74-76„150 Jason Dufner 73-77„150 Patrick Cantlay 75-76„151 Shubhankar Sharma 77-74„151 Thomas Pieters 73-78„151 Ted Potter, Jr. 73-78„151 Brendan Steele 76-75„151 Dylan Frittelli 77-74„151 Danny Willett 75-76„151 Ross Fisher 78-74„152 Wesley Bryan 74-78„152 Pat Perez 73-79„152 Patton Kizzire 76-76„152 Trevor Immelman 78-75„153 a-Joaquin Niemann 76-77„153 Yuta Ikeda 76-77„153 Alex Noren 74-79„153 Kevin Chappell 77-76„153 a-Doc Redman 76-77„153 Yusaku Miyazato 77-77„154 Gary Woodland 78-76„154 Austin Cook 74-80„154 Billy Horschel 76-79„155 Ian Woosnam 79-76„155 Mike Weir 76-79„155 Larry Mize 76-80„156 Angel Cabrera 76-83„159 a-Yuxin Lin 79-80„159 Mark OMeara 78-81„159 Sergio Garcia 81-78„159 a-Matt Parziale 81-79„160 a-Harry Ellis 86-80„166 MASTERS TEE TIMESAt Augusta National Golf Club, Augusta, Ga. All Times Eastern a-denotes amateurToday10 a.m. „ Paul Casey 10:10 a.m. „ Matthew Fitzpatrick, Kiradech Aphibarnrat 10:20 a.m. „ Tyrrell Hatton, Phil Mickelson 10:30 a.m. „ Webb Simpson, Xander Schauffele 10:40 a.m. „ Tiger Woods, Ian Poulter 10:50 a.m. „ Adam Scott, Bryson DeChambeau 11 a.m. „ a-Doug Ghim, Bernhard Langer 11:10 a.m. „ Martin Kaymer, Si Woo Kim 11:20 a.m. „ Brian Harman, Daniel Berger 11:30 a.m. „ Chez Reavie, Kevin Kisner 11:40 a.m. „ Branden Grace, Jason Day 11:50 a.m. „ Francesco Molinari, Kyle Stanley 12 p.m. „ Ryan Moore, Jhonattan Vegas 12:10 p.m. „ Satoshi Kodaira, Fred Couples 12:30 p.m. „ Rafael Cabrera Bello, Vijay Singh 12:40 p.m. „ Haotong Li, Russell Henley 12:50 p.m. „ Tommy Fleetwood, Adam Hadwin 1 p.m. „ Hideki Matsuyama, Zach Johnson 1:10 p.m. „ Bernd Wiesberger, Jimmy Walker 1:20 p.m. „ Matt Kuchar, Jon Rahm 1:30 p.m. „ Charley Hoffman, Cameron Smith 1:40 p.m. „ Justin Rose, Bubba Watson 1:50 p.m. „ Rickie Fowler, Louis Oosthuizen 2 p.m. „ Justin Thomas, Tony Finau 2:10 p.m. „ Jordan Spieth, Dustin Johnson 2:20 p.m. „ Henrik Stenson, Rory McIlroy 2:30 p.m. „ Patrick Reed, Marc LeishmanAUTO RACINGNASCAR MONSTER ENERGY CUPOREILLY AUTO PARTS 500Fridays qualifying; race Sunday At Texas Motor Speedway, Fort Worth, Texas(Car number in parentheses)1. (41) Kurt Busch, Ford, 197.368 mph 2. (4) Kevin Harvick, Ford, 197.116 3. (14) Clint Bowyer, Ford, 196.829 4. (12) Ryan Blaney, Ford, 196.600 5. (11) Denny Hamlin, Toyota, 196.257 6. (78) Martin Truex Jr., Toyota, 195.979 7. (22) Joey Logano, Ford, 195.922 8. (18) Kyle Busch, Toyota, 195.773 9. (48) Jimmie Johnson, Chevrolet, 195.603 10. (42) Kyle Larson, Chevrolet, 195.030 11. (2) Brad Keselowski, Ford, 195.023 12. (10) Aric Almirola, Ford, 194.995 13. (6) Trevor Bayne, Ford, 194.840 14. (19) Daniel Suarez, Toyota, 194.812 15. (43) Darrell Wallace Jr., Chevrolet, 194.763 16. (88) Alex Bowman, Chevrolet, 194.742 17. (3) Austin Dillon, Chevrolet, 194.546 18. (37) Chris Buescher, Chevrolet, 194.539 19. (21) Paul Menard, Ford, 194.426 20. (9) Chase Elliott, Chevrolet, 194.321 21. (20) Erik Jones, Toyota, 194.175 22. (47) AJ Allmendinger, Chevrolet, 193.952 23. (13) Ty Dillon, Chevrolet, 193.819 24. (1) Jamie McMurray, Chevrolet, 193.736 25. (31) Ryan Newman, Chevrolet, 193.514 26. (17) Ricky Stenhouse Jr., Ford, 193.458 27. (34) Michael McDowell, Ford, 193.417 28. (95) Kasey Kahne, Chevrolet, 192.651 29. (38) David Ragan, Ford, 192.294 30. (32) Matt DiBenedetto, Ford, 191.598 31. (15) Ross Chastain, Chevrolet, 190.644 32. (23) Gray Gaulding, Toyota, 189.016 33. (24) William Byron, Chevrolet, 188.193 34. (72) Cole Whitt, Chevrolet, 186.445 35. (00) Landon Cassill, Chevrolet, 178.359 36. (51) Harrison Rhodes, Chevrolet, 164.991 37. (55) Reed Sorenson, Chevrolet, 0.000NHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSFriday at Las Vegas Motor Speedway, Las Vegas Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Antron Brown, 3.772 seconds, 324.83 mph. 2. Doug Kalitta, 3.786, 320.51. 3. Leah Pritchett, 3.802, 320.58. 4. Tony Schumacher, 3.817, 318.39. 5. Billy Torrence, 3.819, 313.66. 6. Richie Crampton, 3.829, 313.66. 7. Brittany Force, 3.846, 301.60. 8. Scott Palmer, 3.850, 322.50. 9. Terry McMillen, 3.917, 252.05. 10. Troy Buff, 3.931, 283.37. 11. Clay Millican, 3.987, 236.46. 12. Terry Haddock, 4.025, 270.92. 13. Mike Salinas, 4.111, 278.46. 14. Steve Torrence, 4.394, 182.26.Funny Car1. Robert Hight, Chevy Camaro, 3.963, 321.42. 2. Tommy Johnson Jr., Dodge Charger, 3.983, 315.49. 3. Ron Capps, Charger, 3.992, 316.82. 4. Courtney Force, Camaro, 4.005, 313.00. 5. Jonnie Lindberg, Toyota Camry, 4.011, 306.46. 6. John Force, Camaro, 4.018, 314.39. 7. Gary Densham, Ford Mustang, 4.021, 306.26. 8. Jack Beckman, Charger, 4.028, 310.05. 9. Shawn Langdon, Camry, 4.040, 302.28. 10. Del Worsham, Camry, 4.048, 312.93. 11. Bob Tasca III, Mustang, 4.055, 310.48. 12. Tim Wilkerson, Mustang, 4.087, 310.91. 13. Jeff Diehl, Camry, 4.153, 303.91. 14. Jeff Arend, Chevy Monte Carlo, 4.202, 288.83. 15. Phil Burkart, Charger, 4.307, 288.52. 16. Matt Hagan, Charger, 4.319, 216.69. Not Quali“ ed: 17. J.R. Todd, 4.824, 164.01. 18. Jim Campbell, 5.023, 163.18. 19. Bob Bode, 5.728, 137.81. 20. Cruz Pedregon, 14.504, 64.70.Pro Stock1. Greg Anderson, Chevy Camaro, 6.669, 206.45. 2. Deric Kramer, Camaro, 6.681, 205.63. 3. Bo Butner, Camaro, 6.702, 205.32. 4. Alex Laughlin, Camaro, 6.705, 205.10. 5. Jason Line, Camaro, 6.709, 204.63. 6. Tanner Gray, Camaro, 6.710, 204.94. 7. Chris McGaha, Camaro, 6.714, 205.57. 8. Erica Enders, Camaro, 6.715, 204.35. 9. Shane Gray, Camaro, 6.722, 205.51. 10. Matt Hartford, Camaro, 6.734, 205.38. 11. Vincent Nobile, Camaro, 6.734, 204.88. 12. Drew Skillman, Camaro, 6.747, 205.44. 13. Jeg Coughlin, Camaro, 6.754, 204.05. 14. Steve Graham, Camaro, 6.797, 203.25. 15. Joey Grose, Camaro, 6.961, 200.02. 16. Alan Prusiensky, Dodge Dart, 7.074, 196.39.TENNISITFDAVIS CUP WORLD GROUP Quarter“ nalsWinners to semi“ nals, Sept. 14-16Fridays Results France 1, Italy 1At Valletta Cambiaso ASD Genoa, Italy Surface: Clay-OutdoorSinglesLucas Pouille, France, def. Andreas Seppi, Italy, 6-3, 6-2, 4-6, 3-6, 6-1. Fabio Fognini, Italy, def. Jeremy Chardy, France, 6-7 (6), 6-2, 6-2, 6-3.Germany 1, Spain 1At Plaza de Toros de Valencia Valencia, Spain Surface: Clay-Outdoor Singles Alexander Zverev, Germany, def. David Ferrer, Spain, 6-4, 6-2, 6-2. Rafael Nadal, Spain, def. Philipp Kohlschreiber, Germany, 6-2, 6-2, 6-3.Croatia 1, Kazakhstan 1At Varazdin Arena Varazdin, Croatia Surface: Clay-Indoor Singles Marin Cilic, Croatia, def. Dmitry Popko, Kazakhstan, 6-2, 6-1, 6-2. Mikhail Kukushkin, Kazakhstan, def. Borna Coric, Croatia, 3-6, 7-6 (5), 6-4, 6-2.WTA TOURVOLVO CAR OPENFriday at The Family Circle Tennis Center, Charleston, S.C.; Purse: $776,000 (Premier), Surface: Green Clay-OutdoorWomens Singles Quarter“ nalsJulia Goerges (5), Germany, def. Daria Kasatkina (3), Russia, 6-4, 6-3. Madison Keys (7), United States, def. Bernarda Pera, United States, 6-2, 6-7 (5), 7-5. Anastasija Sevastova (8), Latvia, def. Kristyna Pliskova, Czech Republic, 6-4, 6-0. Kiki Bertens (12), Netherlands, def. Alize Cornet (14), France, 6-2, 7-5.Womens Doubles Quarter“ nalsMihaela Buzarnescu, Romania, and Heather Watson, Britain, def. Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, 4-6, 6-3, 10-1.Thursdays Results Womens Singles Third RoundJulia Goerges (5), Germany, def. Naomi Osaka (10), Japan, 7-6 (4), 6-3. nastasija Sevastova (8), Latvia, def. Ashleigh Barty (9), Australia, 6-3, 6-4. Bernarda Pera, United States, def. Sara Errani, Italy, 6-3, 2-6, 6-4. Daria Kasatkina (3), Russia, def. Irina-Camelia Begu (13), Romania, 6-2, 6-1. Madison Keys (7), United States, def. Camila Giorgi, Italy, 6-4, 6-3. Kristyna Pliskova, Czech Republic, def. Elena Vesnina (16), Russia, 6-3, 1-6, 6-2. Kiki Bertens (12), Netherlands, def. Fanny Stollar, Hungary, 6-2, 6-4. Alize Cornet (14), France, def. Caroline Garcia (1), Spain, 5-7, 6-1, 6-4.Womens Doubles Quarter“ nalsAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (3), Spain, def. Lara Arruabarrena, Spain, and Sara Errani, Italy, walkover. Alla Kudryavtseva, Russia, and Katarina Srebotnik, Slovenia, def. Bethanie MattekSands, United States, and Andrea Sestini Hlavackova (2), Czech Republic, 7-5, 6-2.ABIERTO GNP SEGUROSFriday at Club Sonoma, Monterrey, Mexico Purse: $226,750 (Intl.). Surface: Hard-OutdoorWomens Singles Quarter“ nalsSachia Vickery (7), United States, def. Magdalena Rybarikova (2), Slovakia, 6-0, 6-3. Timea Babos (4), Hungary, def. Monica Puig (5), Puerto Rico, 6-4, 6-2. Ana Bogdan (6), Romania, def. Danielle Collins, United States, 6-2, 6-4.Womens Doubles Semi“ nalsDesirae Krawczyk, United States, and Giuliana Olmos, Mexico, def. Valeria Savinykh and Yana Sizikova, Russia, 5-7, 7-6 (4), 10-1.Quarter“ nalsNaomi Broady, Britain, and Sara Sorribes Tormo, Spain, def. Maria Igigoyen, Argentina, and Miyu Kato (2), Japan, 6-3, 6-2.Thursdays Results Womens Singles Second RoundMagdalena Rybarikova (2), Slovakia, def. Jana Fett, Croatia, 7-5, 6-2. Danielle Collins, United States, def. Lesia Tsurenko (3), Ukraine, wal kover. Sachia Vickery (7), United States, def. Ana So“ a Sanchez, Mexico, 6-3, 6-3. Ajla Tomljanovic (8), Australia, def. Anna Blinkova, Russia, 6-2, 5-7, 6-2. Ana Bogdan (6), Romania, def. Sara Sorribes Tormo, Spain, 6-2, 6-3. Timea Babos (4), Hungary, def. Naomi Broady, Britain, 6-3, 6-7 (6), 7-5. Garbine Muguruza (1), Spain, def. Alison Riske, United States, 6-2, 6-3. Monica Puig (5), Puerto Rico, def. Stefanie Voegele, Switzerland, 6-4, 6-3.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Emina Bektas, United States, and Priscilla Hon, Australia, walkover. Maria Irigoyen, Argentina, and Miyu Kato (2), Japan, def. Jovana Jaksic, Serbia, and Ana So“ a Sanchez, Mexico, 6-0, 3-6, 10-7. Quarter“ nals Desirae Krawczyk, United States, and Giuliana Olmos, Mexico, def. Dalila Jakupovic, Slovenia, and Irina Khromacheva (3), Russia, 6-3, 7-5. Mariana Duque-Marino, Colombia, and Evgeniya Rodina, Russia, def. Irina Falconi, United States, and Lesia Tsurenko, Ukraine, 4-6, 7-5, 10-8. Valeria Savinykh and Yana Sizikova, Russia, def. Nao Hibino, Japan, and Darija Jurak (1), Croatia, 6-3, 7-6 (6).SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York City FC 4 0 1 13 10 4 Columbus 3 1 1 10 9 5 Atlanta United FC 3 1 0 9 8 6 New England 2 1 1 7 6 5 New York Red Bulls 2 2 0 6 10 5 Montreal 2 2 0 6 5 5 Philadelphia 1 1 1 4 2 3 Orlando City 1 2 1 4 6 8 Toronto FC 1 2 0 3 3 4 D.C. United 0 3 2 2 5 10 Chicago 0 2 1 1 6 8 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 3 1 1 10 10 9 Vancouver 3 1 1 10 7 7 Los Angeles Galaxy 2 1 1 7 7 6 Los Angeles FC 2 1 0 6 9 5 Minnesota United 2 3 0 6 6 9 FC Dallas 1 0 2 5 5 2 Colorado 1 1 1 4 6 4 Houston 1 2 1 4 7 6 Real Salt Lake 1 2 1 4 4 9 San Jose 1 2 0 3 6 7 Portland 0 2 2 2 4 9 Seattle 0 3 0 0 0 5 3 points for victory, 1 point for tieFridays GameMontreal at New England, lateTodays GamesHouston at New York, 3 p.m. Los Angeles FC at Atlanta United FC, 5 p.m. San Jose at Philadelphia, 7 p.m. D.C. United at Toronto FC, 7:30 p.m. Colorado at FC Dallas, 8 p.m. Columbus at Chicago, 8:30 p.m. Vancouver at Real Salt Lake, 9:30 p.m.Sundays GamesPortland at Orlando City, 4 p.m. Sporting Kansas City at LA Galaxy, 9 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 2 0 0 6 2 0 Seattle 1 0 0 3 2 1 Portland 1 1 0 3 3 3 Washington 1 1 0 3 3 2 Houston 0 0 2 2 1 1 Utah 0 0 2 2 1 1 Chicago 0 1 1 1 3 4 Orlando 0 1 1 1 1 3 Sky Blue FC 0 1 0 0 0 1 3 points for victory, 1 point for tie.Saturday, April 14Chicago at Utah, 3:30 p.m. North Carolina at Washington, 7 p.m.Sunday, April 15Seattle at Sky Blue FC, 5 p.m. Orlando at Portland, 6 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France (tentative) CHAMPIONS LEAGUEQUARTERFINALS(Home teams listed “ rst) All times Eastern First Leg April 3Juventus (Italy) 0, Real Madrid (Spain) 3 Sevilla (Spain) 1, Bayern Munich (Germany) 2WednesdayBarcelona (Spain) 4, Roma (Italy) 1 Liverpool (England) 3, Manchester City (England) 0Second Leg TuesdayRoma (Italy) vs. Barcelona (Spain), 2:45 p.m. Manchester City (England) vs. Liverpool (England), 2:45 p.m.April 11Bayern Munich (Germany) vs. Sevilla (Spain), 2:45 p.m. Real Madrid (Spain) vs. Juventus (Italy), 2:45 p.m.COLLEGE HOCKEYNCAA DIVISION I TOURNAMENTFROZEN FOUR At Xcel Energy Center, St. Paul, Minn. National Semi“ nals ThursdayMinnesota-Duluth 2, Ohio State 1 Notre Dame 4, Michigan 3National Championship TodayMinnesota-Duluth (24-16-3) vs. Notre Dame (289-2), 7:30 p.m.

PAGE 32

Page 6 SP www.yoursun.com Saturday, April 7, 2018 / The SunGOLF: The Masters 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=720524Expires 4/8/18Weekend Special!*Must present this ad at check inSaturday & Sunday OnlyGolf and a Draft Beer or House Wine In the Grille Room after your round$49*By TIM DAHLBERG Associated PressAUGUSTA „ The early returns are in for Rory McIlroy at the Masters, and so far all is good. The swing is fine, and so are the ribs. Perhaps more importantly, all seems well in the space between his ears. Now comes the real test, with a rare career Grand Slam there for the taking. On a day when par seemed a good score, McIlroy did just a little bit better, shooting a 1-under 71 Friday to inch near the top of the leaderboard in the one major championship he has never won. It could have been better, as most golf rounds tend to be. Heading into what is expected to be a wet weekend, though, it was just what McIlroy needed to put himself in position for the green jacket that once slipped so agonizingly away. Ive always been comfortable around the lead,Ž McIlroy said in what seemed like a bit of a message to the rest of the field. Its a place that Im thankfully quite familiar with and know how to deal with.Ž That wasnt always the case, as anyone who is even a casual student of the history of this tournament knows. It was 2011 when McIlroy began Sunday with a four-shot advantage after leading the entire tournament. What happened next might have broken a lesser player. For all anyone knows, it still may haunt McIlroy every time he drives down Magnolia Lane. A triple bogey on the 10th hole after a drive into the cabins left of the fairway finally cost him the lead. He ended up shooting 80, and Charl Schwartzel won his first and „ so far „ only major championship. McIlroy would bounce back to win the U.S. Open in a romp two months later, so there was no immediate hangover. He would later add two PGA championships and one British Open title to his trophy case. Try as he might, though, he still hasnt been able to crack the code at Augusta National. That could change in his 10th Masters, and there is some precedent on his side. Ben Hogan and Sam Snead were both playing in their 10th Masters when they finally won, and Arnold Palmer won his first at the age of 28 „ the same age McIlroy is now. Theres a lot of different comparisons you could make,Ž McIlroy said earlier this week. But its all really meaningless unless you go out there and actually do it.Ž McIlroy was meticulous in his preparations for this Masters, coming up from Florida to play 54 holes with members last week and 36 a few weeks before that. Hes coming off a win in Arnold Palmers tournament last month, and his confidence in his game is high. Hes also accepted the idea that pars are good on Augusta National, especially when the winds are swirling like they were in Fridays second round. A day after opening with a 69 he was at 4-under 140, with a late Saturday afternoon tee time. Sometimes pars might be a little bit boring and you might feel as if you want to get a little bit more out of your round,Ž McIlroy said. But as you look up the leaderboard and youre still there around the lead, thats taken awhile for me to adjust to.Ž Still, this is Augusta National, where there are birdies available on the back nine. And McIlroy knew well what Jordan Spieth did to grab the opening day lead when he birdied five straight holes beginning at No. 13. So he gave himself a little talk and birdied 13 and 14 before making a string of pars to finish his round. I said to myself on the 13th tee, Lets make four in the next six,Ž sort of do what Jordan did yesterday,Ž McIlroy said. I didnt quite, birdied the 13th and 14th, gave myself a few more chances coming in and didnt quite convert.Ž Hell have more chances on the weekend, when Augusta National figures to play long in wet conditions. The course shapes up well for his high draw, and his distance gives him an advantage over all but a handful of fellow competitors. What McIlroy seems particularly proud of is that his thought process is under control. Hes thinking one shot at a time, not allowing himself to get out of the moment and the task at hand. Whether that plays out with a green jacket around his shoulders on Sunday remains to be seen. But McIlroy understands the significance of what hes trying to do, finish a modern career grand slam that only five players before him have managed to pull off. Im an avid fan of the history of the game, and I know a win here and what that would mean and where that would put me in history alongside some of the greatest that have ever played this game,Ž McIlroy said. And that would be mean an awful lot to me.ŽMcIlroy chasing career Grand Slam AP PHOTORory McIlroy reacts to a par save on the seventh hole during the second round at the Masters golf tournament Friday in Augusta, Ga. By GREG BEACHAM Associated PressLOS ANGELES „ Decades ago, the Los Angeles Rams defense was fronted by the Fearsome Foursome. With Ndamukong Suh playing alongside Aaron Donald for the Rams this fall, NFL offenses are about to experience a terrifying twosome. Suh agreed to a oneyear contract with Los Angeles on Monday, joining three-time All-Pro Donald in a remarkable defensive line pairing. Suh was released by the Dolphins this month after three seasons in Miami. He examined several free-agent opportunities before choosing the defending NFC West champion Rams, who have revamped their already solid defense with several impressive offseason additions. Suhs deal in Los Angeles is worth $14 million, according to the NFL Network and ESPN. Suh was a five-time Pro Bowl selection during his eight-year career with Detroit and Miami. Despite a history of physical play on the edge of legality and sportsmanship, he is considered one of the NFLs most impressive defensive linemen, with 51 career sacks and excellent run-stopping ability. He also has never missed a game due to injury. NFL: RamsRams sign DT Ndamukong Suh to 1-year dealBy STEPHEN HAWKINSAssociated PressFORT WORTH, Texas „ Martin Truex Jr. and Kevin Harvick certainly know their way to the front at 1.5-mile tracks like the one at Texas Motor Speedway. Reigning NASCAR Cup Series champion Truex has won five of the last eight races on 1.5-mile tracks since the middle of last season. When Harvick was asked Friday if his team was at the point it can challenge Truex on such tracks, the Stewart-Haas driver responded: That seems like a self-answering question.Ž Thats because Harvick has won the other three in his Ford, including Texas last fall. He won at Atlanta and Las Vegas in the only two races on 1.5-mile tracks so far this year as part of his threerace winning streak. We are better than Truex,Ž Harvick said. After the Easter weekend break, the Cup schedule resumes with Sundays race at Texas, where in November Harvick went around Truex for the lead with 10 laps to go and kept his Ford in front the rest of the way. That 1-2 finish locked both drivers into championship chase in the season finale at Homestead, another 1.5-mile track where Truex won. Truex has led lap after lap at Texas, just never the last one. He has six straight top-10 finishes in the Lone Star State. Before getting passed down the stretch last fall as Harvick went on to win for the first time in his 30 starts at Texas, Truex had led 107 laps in his Furniture Row Racing Toyota. Truex has led 363 laps in Texas the past two years, at least 49 in each of the four races in that span. In the spring race five years ago in Texas, Kyle Busch regained the lead on pit road during a late caution and held on after the final restart to leave Truex as the runner-up after he had led 142 laps. For whatever reason, weve havent been able to just put it all together, and this place has been tough to finally get that first win at,Ž said Truex, who will make his 26th start at Texas this weekend. I feel good going there.Ž Truex had five consecutive top-five finishes, including a win in California, before the first break of the season after what was a much busier-than-usual offseason as a first-time Cup champion. For sure, its definitely been a good start to the year,Ž Truex said. Getting that first win out of the way it was big, I think, for all of us. Just kind of confirm that were in a good place and the things were working on and doing are working. ... This year, I think everybodys looking at us and trying to compare themselves to us, and knowing that weve been the car the beat, and I think thats an enviable position to be in.Ž Truex is currently second in points behind Kyle Busch. Because of a 35thplace finish at California, Harvick is seventh in points even after winning half of the first six races. He rebounded before the break to finish fifth at Martinsville where his Stewart-Haas teammate Clint Bowyer won to snap a 190-race winless streak that dated to 2012.Truex, Harvick both know how to get to the front at TexasAP PHOTOMartin Truex Jr., left, talks with members of his team in the garage after a practice session Friday in Fort Worth, Texas. NASCAR: Texasthe trophies are across town at the programs golf house to prove it. Leishman was the exception to falling behind Reed as the Aussie shot 67 to sit 7-under. The 34-yearold Leishman had four birdies and an eagle to earn a spot in the final pairing with Reed for the third round Saturday. He has a history of going low at Augusta National after shooting an opening-round 66 in 2013 en route to a tie for fourth. It was a tough day out there, and Im happy to get off to the start I did and then not make too many mistakes, which is very important on a day like today,Ž Leishman said. Henrik Stenson is in solo third after shooting 2-uner 70. The stalemate around even par for many of the worlds top players created a logjam of notable names a little lower on the leaderboard. Rory McIlroy and Jordan Spieth spun their wheels for the most part but are only a few shots back at 4-under in a tie for fourth.MASTERSFrom Page 1By BRIAN MULLSavannah Morning News Alayna Finau knew her husbands foot felt better Friday morning when he was climbing the stairs at the home they are renting in Augusta. When Tony Finau awoke 24 hours earlier, he couldnt any put weight on the left ankle that was dislocated Wednesday during the Par-3 Contest. Though the putts didnt drop for Finau in the second round of the Masters Tournament, he remained in the hunt by rolling in a 4-footer for birdie on the 18th hole for 74 and a 2-under total after 36 holes. It was tricky,Ž he said. The pins were tough. They really were. Subtle breaks and just with the speed and the wind, I didn't feel like I didn't„ it's not like I didn't feel like I putted as well, I feel like I putted equally as well, they didn't fall today. So still pretty confident with the putter in my hand, and hopefully more fall for me on the weekend. Finau had 32 putts the second round after needing only 23 in his opening 68. He walked the hilly Augusta National Golf Club without a limp.Finau feeling better, still in the hunt after shooting 74 ANDY NELSON/TH E AUGUST A CHRONICL E Tony Finau reacts to a missed birdie opportunity on the 13th hole during the second round of the Masters Tournament.

PAGE 33

Apple brings it home MichaelLiedtke;J.Paschke € AP Source:Company;SECfilings Quarterly dividend history Stock buybacks (in billions) Fiscal year Dividend payments (in billions)2013 2014 2015 2016 2017 $22.9 45.0 35.3 29.7 32.9 $10.6 11.1 11.6 12.2 12.9 May 17 Feb.18 May 16 Feb.17 May 15 Feb.16 May 14 Feb.15 May 13 Feb.14 Aug.12 Feb.13 $0.38 0.44 0.47 0.52 0.57 0.63Apple shareholders are eagerly waiting to find out how much Apple will raise its quarterly dividend as the company prepares to bring back a hoard of cash from overseas. The iPhone maker has been stowing more than $250 billion abroad to avoid U.S. taxes. Apple is changing that stance to seize upon a temporary break lowering the tax on foreign profits to 15.5 percent for this year only. The company already has set aside $38 billion to pay the U.S. taxes on the incoming overseas money, an amount that implies Apple will bring back about $245 billion „ or most of its overseas cash hoard. Management has promised to reveal its plans May 1, when Apple will also release its quarterly earnings. Analysts expect Apple to turn over a big chunk of that cash to its shareholders in the form of dividends and repurchases of its own stock. Since restoring its quarterly dividend in 2012 after a 17-year hiatus, Apple has raised the payment each year in increments ranging from 7 percent to 16 percent. Its up from a split-adjusted 38 cents to 63 cents now. Fat dividends ahead? Apple is taking advantage of a one-year window to repatriate billions held overseas. It will most likely use the cash to boost dividends and buy back stock.splitadjusted Source: FactSet Marley Jay; Alex Nieves € APInvestors fled Intel stock following a report Apple will stop using Intel  s chips to power its Mac computers, but experts say they might  ve been too hasty. Intel suffered its worst loss in two years after Bloomberg News reported Apple could start making its own chips in 2020. The stock dropped 6.1 percent as the broader market, and technology companies in particular, were battered by fears about rising trade tensions between China and the U.S. Intel recovered some of those loses Tuesday and Wednesday, but didn  t do as well as the rest of the market. Analysts said the move might save Apple money and make its products work better together. Apple has made its own chips for iPhones and other products for years. But they said it  s not such a big loss for Intel. Stifel analyst Kevin Cassidy said Intel got about 4 percent of its revenue from Apple last year and just 1 percent of its total profits. Christopher Danely of Citi Investment Research said the move might cost Intel 2 cents a share in 2020, as he thinks Apple will probably only be able to replace Intel chips in its lowest-performance computers.Apple sours on Intel in 2020. The stock a s t h e b roa d er og y companies t tere d loss for Intel. Stifel a n Intel g ot abo u f ro m p 25 35 45 $55 Intel (INTC) Apr. 1 2016: $32.45 Thursday  s close: $50.38 Parting waysIntel stock has surged more than 50 percent in the last two years, but investors were shaken by reports Apple might stop using Intel  s chips in Mac computers. 2016 2017 2018Top Weekly Exchange Traded Funds $0$500$1,000 REITs Copper Utilities stocks Investment-grade bonds European stocks High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap 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 Apr. 5-2.2 0.3 0.1 -0.2 0.9 0.9 -0.4 0.8 0.2 1.0 -0.3 0.6 1.6 0.4Oil slumped over 2 percent but remains the Derby  s best performing investment so far this year. Copper had a good week, while REITs remained the year  s worst performer to date.$1,000Derby StocksBonds Commodities% $1,052 1,038 1,015 1,011 1,008 1,001 1,001 995 994 992 982 973 932 923AP ProShsUlt ShtNasdBio ZBIO 12.08 +1.62 +15.5 +38.9 -37.5 UBS 3x Inverse Crude WTID 12.55 +1.60 +14.6 -2.7 -60.1 Citigp Vel Inv Crde DWT 11.59 +1.44 +14.2 -2.8 -59.3 Direx SOX Bear 3X SOXS 13.70 +1.64 +13.6 +36.6 -68.1 iPath Mid Term Fut VXZB 23.08 +2.56 +12.5 +14.7 ... USCF Short Oil USOD 9.22 +0.98 +11.9 -4.5 ... ProSh Ult Shrt Biotc BIS 23.44 +2.30 +10.9 +25.8 -23.6 CS VS 2x Vix ShTm TVIX 10.34 +0.92 +9.8 +56.7 -74.7 ProSh UltSh Semi SSG 9.40 +0.83 +9.7 +21.8 -52.6 ProShs UltSht Crude SCO 21.80 +1.85 +9.3 -1.5 -42.8 ProShs Ultra VIX ST UVXY 19.92 +1.39 +7.5 +45.7 -73.0 Citigroup GBP vs USD UGBP 30.07 +1.97 +7.0 +6.3 ... ProShs UltSht Brazil BZQ 7.52 +0.48 +6.8 +11.2 -46.4 E-Tracs Energy UBN 8.42 +0.52 +6.6 +6.6 +18.1 Vel Sh VIX SP500 46 BSWN 12.95 +0.76 +6.2 +32.8 -42.6 PwSh Base Met Short BOS 19.00 +1.10 +6.1 +6.1 -8.3 PwSh Crude DblSht DTO 77.82 +4.32 +5.9 -2.2 -38.3 ProShs UltPro ShtQQQ SQQQ 19.39 +1.06 +5.8 +29.1 -51.6 Direxion NatGas Bear GASX 29.86 +1.62 +5.7 +8.3 +7.7 Global X Uranium ETF URA 12.74 +0.67 +5.6 -3.2 -11.1 ProSh UltSh China 50 FXP 16.11 +0.83 +5.4 +11.8 -42.2 Pro UltPro ShtMid400 SMDD 10.60 +0.53 +5.3 +14.4 -35.1 ProShs Vix ST Fut VIXY 41.24 +2.09 +5.3 +30.2 -28.1 CS VS Vix ShtTerm VIIX 21.05 +1.05 +5.3 +30.3 -27.4 Barc iPath Vix ST VXX 49.76 +2.45 +5.2 +30.0 -27.4 CS VS 2x Vix MidTm TVIZ 13.75 +0.68 +5.2 +27.8 -38.4 Direx Euro STOXX 50 EUXL 24.87 +1.21 +5.1 -4.2 ... Colum India SCap SCIN 20.82 +1.00 +5.0 -0.7 +12.2 Direxion Mexico Bull MEXX 23.26 +1.09 +4.9 +1.5 ... ProSh UltSht Emkts EEV 8.01 +0.37 +4.8 +10.2 -39.4 ProSh UltSh Indls SIJ 17.63 +0.77 +4.6 +14.2 -31.1 Direx Russia Bear3x RUSS 17.95 +0.75 +4.4 +12.9 -41.4 US Short Oil Fd DNO 54.02 +2.30 +4.4 -0.6 -21.1 ProSh Ult Sh Jpn EWV 25.94 +1.10 +4.4 +1.8 -33.0 FstTr Canada FCAN 25.50 +1.05 +4.3 +3.0 +10.1 DBX UK HgdEqty DBUK 20.83 +0.85 +4.3 +3.3 +2.1 ProSh UltSh Tech REW 15.37 +0.61 +4.1 +19.4 -42.4 ProSh Ultra Sht QQQ QID 12.68 +0.49 +4.0 +19.2 -36.9 Direx S&P500Bear 3x SPXS 30.57 +1.11 +3.8 +19.8 -37.4 Direxion FinBear 3x FAZ 11.74 +0.42 +3.7 +19.3 -44.3 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The lubricant maker said higher commodity and other costs are hurting its profits. Another increase in trade tensions between the U.S. and China sent industrial companies downward on Friday. Financial companies declined Friday as interest rates turned lower. Stocks slumped Friday for the second time this week as trade tensions between the U.S. and China flared-up again, stoking investor jitters about a potential trade war that could derail the global economy. Caterpillar and other industrial stocks led the slide. 30 35 40 $45 JA FM Synchrony FinancialSYF Close: $33.81 -0.99 or -2.8% $26.01$40.59 Vol.: Mkt. Cap: 4.3m (0.6x avg.) $26.5 b 52-week range PE: Yield: 14.0 1.7% 320 340 360 $380 JA FM Lockheed MartinLMT Close: $334.66 -11.99 or -3.5% $266.01$363.00 Vol.: Mkt. Cap: 1.4m (0.9x avg.) $99.1 b 52-week range PE: Yield: 49.0 2.3% 110 120 130 $140 JA FM WD-40WDFC Close: $128.65 -4.35 or -3.3% $100.60$134.45 Vol.: Mkt. Cap: 159.0k (2.4x avg.) $1.9 b 52-week range PE: Yield: 33.8 1.6% Best Stocks One MonthBEST LARGE-CAP STOCKS Shire PLC SHPG 156.74 4.9 17.4 -10.0 90 0.7 Cenovus Energy CVE 9.36 9.6 14.6 -14.3 7 ... Contl Resources CLR 58.92 -0.1 13.6 32.3 cc ... Gol Linhas Inteleg GOL 14.11 8.6 12.4 109.5 ... ... Holly Frontier Corp HFC 52.26 7.0 12.3 100.1 13 2.5 Suncor Energy SU 36.11 4.5 10.9 20.4 ... ... China Petrol&Chem SNP 91.03 2.9 10.7 15.6 ... 4.1 lululemon athletica LULU 89.61 0.5 10.6 84.6 47 ... Ecopetrol SA EC 19.36 0.2 10.3 110.6 ... 0.8 Magna Intl MGA 58.58 4.0 9.9 51.5 10 2.3 PVH Corp PVH 156.73 3.5 9.5 56.6 20 0.1 Dollar General Corp DG 94.97 1.5 9.2 42.3 21 1.2 Agnico Eagle Mines AEM 42.55 1.1 8.9 -4.9 40 ... Cdn Nat Res CNQ 33.02 4.9 8.8 4.7 ... ... ENI SpA E 36.47 3.2 8.7 19.3 dd 3.5 Apache Corp APA 38.34 -0.4 8.6 -23.1 24 2.6 BeiGene Ltd BGNE 164.48 -2.1 8.2 350.5 dd ... Goldcorp Inc GG 14.05 1.7 8.0 -5.1 19 1.7 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Guess Inc GES 22.68 10.6 51.4 125.9 cc 4.0 Mulesoft Inc MULE 44.01 0.1 30.5 84.0 ... ... Myovant Sciences Ltd MYOV 21.20 -0.3 30.1 93.3 dd ... Caleres Inc CAL 34.78 3.5 22.9 42.9 17 0.8 Abercromb Fitch ANF 27.35 13.0 22.6 158.7 dd 2.9 CommVault Systems CVLT 66.35 16.0 20.5 32.7 ... ... Tailored Brands TLRD 28.31 13.0 20.2 110.5 16 2.5 Floor & Decor Hodlg FND 55.86 7.2 19.8 -999.0 58 ... Hailiang Educ Grp HLG 76.54 1.7 19.6 741.3 ... ... Denbury Res DNR 2.78 1.5 18.3 17.8 dd ... Semtech Corp SMTC 40.90 4.7 18.2 26.5 50 ... Heron Therapeutics HRTX 26.75 -3.1 17.6 106.7 dd ... Oclaro Inc OCLR 9.23 -3.5 17.6 9.4 11 ... NovaGold Resources NG 4.65 7.4 17.4 -9.3 dd ... Crocs Inc CROX 16.58 2.0 16.9 163.6 dd ... DexCom Inc DXCM 70.15 -5.4 16.7 -9.7 dd ... LGI Homes Inc LGIH 73.21 3.7 16.5 119.3 15 ... Buckle Inc BKE 22.55 1.8 15.6 60.9 12 4.4BEST SMALL-CAP STOCKS BlueLinx Holdings BXC 35.86 10.0 127.1 324.3 11 ... CASI Pharmaceuticals CASI 7.01 68.1 111.8 373.1 dd ... Seven Stars Cloud Gp SSC 3.05 43.2 86.0 11.5 dd ... Innovate Biopharma INNT 27.68 1.1 85.8 195.3 ... ... Marrone Bio Innov MBII 3.25 62.5 83.7 49.2 dd ... Allena Pharmaceuticl ALNA 12.67 15.0 78.7 -999.0 ... ... Klondex Mines Ltd KLDX 2.35 0.0 66.7 -38.0 ... ... ArQule Inc ARQL 2.85 -1.0 58.3 213.8 dd ... Quorum Health Corp QHC 9.80 19.8 58.3 95.0 ... ... Newater Technology NEWA 23.79 14.9 55.0 -999.0 ... ... Fennec Pharmaceuticl FENC 14.07 16.3 49.7 282.1 ... ... Ampio Pharmaceutical AMPE 3.60 5.9 48.8 506.3 ... ... CareDx Inc CDNA 8.53 7.0 48.6 605.8 dd ... Citi Trends Inc CTRN 32.00 3.5 46.7 100.8 31 1.0 ShotSpotter Inc SSTI 31.88 20.3 45.9 -999.0 ... ... Tandem Diabetes Cre TNDM 5.75 15.9 45.9 -52.0 dd ... New York & Co NWY 3.98 17.8 44.2 141.0 dd ... Avid Bioservices CDMO 3.35 14.7 43.8 -23.5 ... ...Industry Rankings 1. Utilities -0.2 2.9 -1.9 (^$#@6542 | -1.4 2. Oil & Gas -0.3 -0.9 -10.1 *^%$#!8643 | -4.1 3. Consumer Goods 0.5 -3.4 -6.7 (&^$! | 631 0.9 4. Telecommunications -0.4 -3.7 -8.0 97641 | -8.6 5. Consumer Services -1.1 -5.7 -2.1 (&^$! | 993 12.3 DJ Total Market index -1.4 -6.4 -4.8 (&^$! | 9865431 10.6 6. Financials -1.4 -6.6 -3.9 (&^$! | 987654 12.0 7. Industrials -2.2 -6.9 -6.4 (&^$! | 99632 13.1 8. Health Care -1.9 -7.6 -5.9 (&^$! | 97641 8.6 9. Basic Material -0.4 -7.9 -9.9 (&^$! | 96432 7.2 10. Technology -2.2 -9.5 -2.9 (&^$! | 99986531 22.6 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Real Estate -0.5 -0.2 -5.4 (&%!64 | -5.1 American Realty Inv ARL -6.0 +27.8 +43.5 (&^%$@ | 9996 +129.3 Investors Real Est IRET +2.5 +27.7 +9.5 (&$#6431 | -5.7 NorthStr Rlty Europe NRE +1.2 +24.0 +1.3 (&^%$@ | 86432 +21.8 BRT Realty BRT +2.0 +14.4 -1.4 (&^%$@ | 9854 +51.0 Nonlife Insurance -1.7 -6.1 -1.6 (&^%$@ | 7621 12.4 Ambac Fincl Grp AMBC +3.3 +7.9 +1.4 ($#76431 | -13.7 Maiden Holdings MHLD +5.4 +7.9 +0.7 976542 | -47.3 MBIA Inc MBI -0.3 +7.8 +19.9 (&^%$@ | 73 +8.6 Aspen Insurance Hld AHL -1.7 +6.8 +10.3 (^!754 | -11.1 Life Insurance -1.6 -6.6 -11.6 (&^%$@ | 31 0.7 Independence Hold IHC +2.2 +17.6 +33.3 (&^%$@ | 9996 +101.7 Employers Holdings EIG +1.1 +1.0 -6.5 (&^%$@ | 76432 +13.8 Assurant Inc AIZ -2.0 -1.4 -11.7 (&^%#@!21 | -0.4 Aegon NV AEG +0.3 -1.7 +5.8 (&^%$@ | 975321 +42.9 General Financial -2.3 -8.1 -2.4 (&^%$@ | 8741 25.2 Walker & Dunlop WD -0.2 +13.0 +23.6 (&^%$@ | 9764 +45.0 Performant Financial PFMT +4.7 +10.2 +80.5 (&^%$@ | 8532 +18.8 Virtu Financial Inc VIRT +8.2 +7.5 +91.4 (&^%$@ | 9996 +132.7 Stewart Info STC +0.1 +7.4 -2.6 (&^%$@ | 64321 +5.9 Banks -0.9 -9.1 -4.5 (&^%$@ | 7654 15.1 United Community Bnc UCBA +1.8 +27.0 +19.9 (&^%$@ | 976543 +47.5 Coastway Bancorp CWAY 0.0 +23.9 +23.9 (&^%$@ | 986531 +54.7 1st Constitution Bcp FCCY +0.2 +11.2 +19.8 (&^%$@ | 854 +19.1 Auburn Natl Bcp AUBN -1.0 +8.7 +3.6 (&^%$@ | 85 +18.1Financials sectors (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. Saturday, April 7, 2018

PAGE 34

A -:A-MarkPM Q AMRK .32 2.7 40 18.83 10.39 7 12.02 38 12.81 11.99 -.23 -18.0 AAC Hldgs N AAC 13.06 5.99 59 11.46 365 11.82 10.82 -.02 +27.3 AAON Q AAON .26 .8 36 40.25 29.95 261 34.30 1389 39.03 34.05 -4.70 -6.5 AAR N AIR .30 .7 25 45.60 32.57 335 43.23 1546 44.23 42.00 -.88 +10.0tABB Ltd N ABB .76e 3.4 28.67 21.92 2191 22.32 14489 23.75 21.92 -.59 -16.8tABM N ABM .70 2.1 20 45.12 32.35 676 32.63 3201 33.79 32.34 -.67 -13.5 AC Immun n Q ACIU 13.91 6.03 48 9.01 269 11.24 9.00 -1.33 -29.6 ACI Wwde Q ACIW 26.37 20.23 599 23.88 3424 24.26 22.96 +.16 +5.3 ACM Rsc n Q ACMR 15.60 4.74 12 11.80 139 12.83 11.80 -.50 +124.8 ACNB Cp Q ACNB .92f 3.3 15 31.60 24.45 6 28.25 30 29.45 28.05 -1.00 -4.4 AES Corp N AES .52f 4.6 10 12.05 9.86 6935 11.42 51701 11.57 11.19 +.05 +5.4 AFLAC s N AFL 14 45.88 36.41 3571 43.37 22628 44.49 42.42 -.39 AG MtgeIT N MITT 1.90 10.9 6 19.95 16.31 76 17.38 506 17.61 17.00 +.01 -8.6 AG Mtg pfA N MITTpA 2.06 8.2 25.91 24.88 2 25.24 10 25.53 25.16 -.14 -.4 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 5 24.95 34 25.20 24.90 -.12 -1.5 AGCO N AGCO .60 .9 28 75.95 58.01 554 64.76 3831 66.77 62.82 -.09 -9.3 AGNC Inv Q AGNC 2.16 11.4 10 22.34 17.84 3345 18.95 15721 19.07 18.64 +.03 -6.1 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 6 25.70 49 25.84 25.62 -.02 -.5 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 26 25.45 117 25.59 25.30 -.03 -1.0 AH Belo N AHC .32 6.2 6.40 4.35 11 5.20 120 5.25 5.10 +.05 +8.3 AK Steel N AKS 12 7.70 4.00 12568 4.37 55791 4.65 4.32 -.16 -22.8 ALJ Reg n Q ALJJ 3.79 1.82 23 2.14 116 2.31 2.08 +.04 -32.1 AMAG Ph Q AMAG 24.85 11.93 689 20.55 4408 21.35 19.00 +.40 +55.1 AMC Ent N AMC .80 4.9 31.45 10.80 2309 16.45 12405 16.80 13.95 +2.40 +8.9 AMC Net Q AMCX 11 67.44 46.89 425 51.67 2871 52.20 50.34 -.03 -4.5 AMN Hlth N AMN 23 60.80 34.71 567 58.10 2396 59.20 55.70 +1.35 +18.0 ANGI Hme Q ANGI 15.77 5.28 566 13.32 3053 13.74 12.99 -.26 +27.3 ANI Ph h Q ANIP 24 74.70 42.23 54 57.06 344 60.79 56.07 -1.16 -11.5tARC Docu N ARC 14 4.84 2.05 174 2.10 810 2.25 2.05 -.10 -17.6 ARC Grp Q ARCW 4.25 1.80 33 2.05 141 2.10 1.90 -2.4 ARCAbio rs Q ABIO 2.76 .45 235 .51 1743 .53 .46 +.01 -62.1 ARMO Bi n Q ARMO 57.19 27.00 233 35.89 732 42.30 35.63 -1.52 +20.7 ASA Gold N ASA .04e .4 13.11 10.12 90 10.45 552 10.61 10.30 +.03 -7.7 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 837 194.63 5281 200.93 190.63 -3.93 +12.0 ASV Hld n Q ASV 10.80 6.60 36 7.00 54 7.25 6.79 -.26 -31.0 AT&T Inc N T 2.00f 5.6 13 40.76 32.55 24935 35.63 116699 36.21 34.83 -.02 -8.4 AT&T 66 n N TBB 26.72 24.65 132 25.23 708 25.49 25.20 -.17 -3.3 ATA Inc Q ATAI .41e 7.7 6.62 3.04 14 5.30 76 5.39 5.07 +.10 +14.7 ATN Intl Q ATNI .68 1.1 73.99 49.50 54 60.73 386 61.87 57.07 +1.11 +9.9tA10 Ntwks N ATEN 9.75 5.63 269 5.87 1513 6.06 5.63 +.05 -24.0 AU Optron N AUO .18e 5.35 3.62 797 4.64 3595 4.72 4.55 +.07 +11.5 AV Homes Q AVHI 5 20.50 14.65 112 19.00 625 19.60 17.83 +.45 +14.1 AVX Cp N AVX .46 2.9 20.22 15.96 403 16.08 1115 16.66 15.98 -.47 -7.1 AXT Inc Q AXTI 27 10.75 5.50 368 6.95 1514 7.33 6.88 -.30 -20.1 AZZ Inc N AZZ .68 1.6 24 61.55 40.00 73 43.35 654 44.60 42.00 -.35 -15.2 Aarons N AAN .12f .3 11 49.77 29.97 581 46.80 4107 48.79 45.83 +.20 +17.4 Abaxis Q ABAX .64 .9 64 78.53 43.66 123 68.85 574 71.49 67.77 -1.77 +39.0 AbbottLab N ABT 1.12 1.9 25 64.60 42.31 7446 57.57 34555 60.15 56.99 -2.35 +.9 AbbVie N ABBV 2.84 3.2 18 125.86 63.12 6753 89.78 42178 94.64 88.22 -4.87 -7.2 AbeonaTh Q ABEO 22.75 4.55 588 14.00 3721 15.20 13.76 -.35 -11.7sAberFitc N ANF .80 2.9 26.81 8.81 4714 27.35 18221 27.54 23.27 +3.14 +56.9tAbdAsPac A FAX .42 8.9 5.29 4.65 664 4.70 4924 4.75 4.65 -.05 -3.8 AbdAustEq A IAF .70e 11.6 6.77 5.80 46 6.03 236 6.19 5.96 -.01 -5.3 AbdnChile A CH .58e 6.4 9.64 6.85 8 9.08 74 9.19 8.91 +.05 +1.7 AbdGlbInc A FCO .84 9.7 9.48 8.40 33 8.65 125 8.67 8.46 +.08 -1.9 AbdEMSmC A ABE .21e 1.4 15.82 12.70 4 14.79 27 14.92 14.58 -.01 +1.7 AbdGChina N GCH .03e .2 14.02 10.43 15 13.37 45 13.39 12.97 -.11 +7.3 AbdnIndo A IF .52e 8.18 7.14 6 7.33 78 7.43 7.15 +.04 -4.1 AbdnIsrael A ISL .35e 1.0 21.97 17.39 73 19.07 90 19.42 18.43 -.41 -.3 AbdJapnEq N JEQ .48e .7 9.89 7.97 21 9.13 109 9.27 9.06 -.03 +1.2 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 6 27.41 44 27.72 26.70 +.03 +2.6 AbSingaFd N SGF 1.09e 8.3 13.67 10.68 12 13.06 70 13.41 12.85 -.20 +5.2tAbility rs Q ABIL 20.00 2.37 44 2.73 194 3.32 2.37 -.55 -38.0 Abiomed Q ABMD 304.28 117.37 335 286.22 2189 297.00 274.23 -4.77 +52.7 Ablynx n Q ABLX 55.01 17.75 34 54.61 208 54.85 54.28 +.05 +118.5 Abraxas Q AXAS 57 2.75 1.45 888 2.28 4927 2.38 2.11 +.06 -7.3 AcaciaC n Q ACIA 40 61.15 33.68 316 35.89 2204 38.85 34.32 -2.57 -.9 AcaciaTc Q ACTG .50 14.3 5.75 2.90 91 3.50 837 3.70 3.30 -13.6 AcadiaHlt Q ACHC 17 54.34 26.92 436 39.46 4646 41.08 37.95 +.28 +20.9tAcadiaPh Q ACAD 41.20 20.62 1128 21.53 10545 22.56 20.62 -.94 -28.5 AcadiaRlt N AKR 1.08f 4.4 21 32.02 21.34 966 24.35 3582 25.03 23.95 -.25 -11.0 Acasti g rs Q ACST 3.36 .84 203 1.10 2221 1.19 1.00 +.08 +16.6 AccelrDiag Q AXDX 30.45 16.75 323 23.25 1047 23.75 22.00 +.40 -11.3 Acceleron Q XLRN 46.93 24.37 323 36.47 2190 39.59 36.04 -2.63 -14.1 Accenture N ACN 2.66 1.8 26 165.58 114.82 1921 147.38 13608 152.07 146.05 -6.12 -3.7 AccessNt Q ANCX .60 2.1 32 32.70 24.36 58 28.55 303 28.97 27.80 +.02 +2.6 AccoBrds N ACCO .06p 22 14.75 10.35 357 12.85 3493 13.15 12.32 +.30 +5.3 Accuray Q ARAY 6.15 3.60 337 4.70 2410 5.00 4.50 -.30 +9.3 AcelRx Q ACRX 5.75 1.55 214 2.20 1120 2.25 2.10 +.10 +8.6 AcerTh rs Q ACER 22.63 5.70 20 19.04 46 19.83 17.50 -.23 +37.5 AcetoCorp Q ACET .26 3.5 18 17.10 6.87 336 7.36 2174 7.59 6.92 -.24 -28.8 Achaogen Q AKAO 27.49 9.83 1130 12.15 5594 13.23 12.02 -.80 +13.1 AchvLfS rs Q ACHV 6.27 1.15 36 1.27 135 1.34 1.25 -5.4 Achillion Q ACHN 5.66 2.58 1057 3.49 7415 3.71 3.41 -.22 +21.2tAclarisTh n Q ACRS 33.10 16.01 194 16.46 1219 17.45 16.01 -1.06 -33.3 AcmeU A ACU .44 2.0 21 29.49 19.00 1 22.10 9 23.27 21.17 +1.26 -5.6 AcordaTh Q ACOR 29.60 13.60 337 22.75 2356 24.10 22.05 -.90 +6.1 AcornInt rs N ATV 21.84 8.95 1 19.52 11 20.29 18.58 -.10 +10.7 ActiniumP A ATNM 1.61 .35 618 .39 7167 .42 .35 +.02 -41.7 Act TxR n N TAXR 22.50 19.42 11 20.78 28 21.31 20.35 -.23 -2.8 ActivsBliz Q ATVI .34f .5 44 79.63 48.41 4598 64.56 32142 67.66 63.52 -2.90 +2.0 Actuant N ATU .04 .2 71 27.95 21.50 317 22.75 2599 23.63 22.03 -.50 -10.1tAcuity N AYI .52 .4 15 208.83 119.02 985 131.83 7919 139.34 119.02 -7.36 -25.1 Acushnet n N GOLF 24.41 15.16 229 23.85 1499 24.37 22.41 +.76 +13.1 Acxiom Q ACXM 32.93 18.60 1107 22.90 9844 24.59 21.35 +.19 -16.9 AdamasPh Q ADMS 44.00 13.50 622 22.94 3120 25.65 22.73 -.96 -32.3 AdamisPh Q ADMP 6.45 2.35 260 3.45 1673 3.55 3.25 -.05 -21.6 AdaDvsEq N ADX 1.32e 1.4 16.11 13.65 334 14.61 1353 14.96 14.38 -.16 -2.8 AdamsNR N PEO 1.32e 1.1 21.48 16.90 73 18.16 390 18.55 17.67 -.05 -8.5 AdmRsc A AE .88 2.0 50.59 32.80 2 44.30 19 44.79 41.74 +.80 +1.8 Adaptim n Q ADAP 13.41 4.28 607 10.42 2851 11.79 10.20 -.81 +56.0sAddusHmC Q ADUS 45 53.35 30.70 53 52.25 419 53.35 47.25 +3.60 +50.1tADDvtgTch Q AEY 2.33 1.26 5 1.29 27 1.30 1.26 +.01 -12.2tAdecaogro N AGRO 11.92 7.22 599 8.09 3497 8.22 7.22 +.57 -21.8 AdestoTc n Q IOTS 9.20 3.71 106 7.60 434 7.75 7.05 +.20 +17.8 Adient n N ADNT 1.10 1.7 86.42 57.40 750 63.92 3864 64.54 58.44 +4.16 -18.8 AdmaBio Q ADMA 5.44 2.01 115 5.19 452 5.25 4.16 +.59 +61.7 AdobeSy Q ADBE 64 231.34 128.21 2962 218.61 18806 228.80 207.22 +2.53 +24.7tAdomani n Q ADOM 18.31 .83 54 .95 395 1.18 .83 -.23 -78.4 AdtalemGl N ATGE .36 .7 19 50.00 30.15 384 48.05 1683 48.48 46.30 +.50 +14.3tAdtran Q ADTN .36 2.4 22 25.10 14.80 522 14.90 1957 15.65 14.80 -.65 -23.0 AduroBio n Q ADRO 14.05 5.83 418 8.05 2776 9.28 7.98 -1.25 +7.3 AdvAuto N AAP .24 .2 21 151.72 78.81 1291 111.91 6244 119.18 108.95 -6.64 +12.3 AdvDisp n N ADSW 25.71 20.94 388 22.33 2037 22.75 21.90 +.05 -6.7 AdvDrainS N WMS .28 1.1 22 28.15 17.90 289 25.15 1128 26.13 24.40 -.75 +5.5 AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 185 11.07 711 11.78 11.01 -.35 +14.6tAdvEnId Q AEIS 18 95.00 60.06 285 61.33 2372 64.06 60.06 -2.57 -9.1tAMD Q AMD 15.65 9.04 51018 9.61 307489 10.20 9.04 -.44 -6.5 AdvSemi N ASX .25e 3.5 7.52 5.86 640 7.05 2906 7.24 7.02 -.21 +8.8 Advansx n N ASIX 46.51 24.72 261 35.66 1282 36.76 33.26 +.88 -15.2 AdvOil&Gs N AAV 6 7.35 2.70 795 3.10 2516 3.30 2.85 +.15 -27.9tAdvaxis Q ADXS 9.55 1.51 401 1.69 3829 1.79 1.51 -40.5 AdvClayCv N AVK 1.13 7.5 16.80 14.62 91 14.97 412 15.14 14.74 -.11 -5.7 AdvCCvII N AGC .56 10.0 6.49 5.40 354 5.58 847 5.62 5.46 -.02 -6.8tAdvClEnh N LCM .84 10.8 8.90 7.73 48 7.81 165 7.96 7.73 -.11 -6.3 AdverumBi Q ADVM 8.59 2.40 594 5.45 2756 6.00 5.38 -.35 +55.7 AdSDorWr N AADR .32e .6 64.00 45.76 14 57.68 201 58.96 56.12 -1.07 -2.0 AdvPerHY N HYLD 3.54e 9.6 36.99 35.54 7 36.93 280 36.94 36.45 +.29 +2.2 AdvS Vice n Q ACT 29.50 24.23 20 25.06 51 25.51 24.33 +.02 -4.4tAdSNewT n N FNG 24.13 19.60 20 20.04 226 20.69 19.60 -.73 -6.7 AdvNfltMS N MINC 1.34e 2.8 48.92 47.95 20 48.01 64 48.08 47.98 -.03 -.8 AdvSStarG N VEGA 31.97 27.67 2 30.28 5 30.38 29.72 -.29 -1.8 AdvTrTabs N TTFS .47e .7 75.63 63.07 3 67.19 17 69.06 66.54 -1.29 -6.0 AdMadGBd N FWDB .73e 2.8 27.29 24.20 2 25.69 3 25.72 25.44 +.12 -.7 AdMadIntl N FWDI .37e 1.2 33.10 25.83 2 31.33 3 31.62 31.04 +.29 +.8 AdMadDm N FWDD .18e .3 57.19 46.53 2 51.85 4 53.10 51.11 -.67 -3.0 AdvActBear N HDGE 9.21 7.43 469 8.30 3208 8.47 8.13 +.04 +5.9 Aecom N ACM 11 39.90 30.15 415 34.97 3245 36.29 34.39 -.66 -5.9 AegeanMP N ANW .08 3.6 6 13.00 1.75 310 2.25 2052 2.45 2.10 -47.7 Aegion Q AEGN 18 28.19 19.11 115 22.79 643 23.80 22.06 -.12 -10.4 AegleaBio n Q AGLE 11.35 2.81 72 8.92 388 10.73 8.75 -1.00 +64.9 Aegon N AEG .25e 3.7 7.03 4.73 1804 6.79 6890 6.89 6.59 +.02 +7.8 Aegon cap N AEH 1.59 6.2 26.32 25.40 22 25.78 133 25.85 25.55 -.06 -.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 7 26.08 97 26.21 25.89 -.14 +.5 Aegon flt N AEB .77 3.1 25.44 23.55 12 25.05 83 25.06 24.60 +.10 +3.6tAegon42 N AEK 2.00 7.8 27.04 25.54 63 25.62 457 26.73 25.50 -.89 -3.4tAehrTest h Q AEHR 5.04 2.12 152 2.29 1191 2.42 2.12 +.04 -15.5 Aemetis Q AMTX 3.12 .45 124 1.45 1222 1.77 1.43 -.25 +163.6 AerCap N AER 8 55.67 42.35 1372 51.43 6753 52.58 50.03 +.71 -2.2 AeriePhm Q AERI 66.60 38.14 232 50.25 1671 54.80 50.00 -4.00 -15.9 Aerocntry A ACY 3 17.34 9.65 0 15.90 16 17.05 15.40 -1.40 +4.3 AerohiveN N HIVE 6.50 3.02 233 3.87 1425 4.04 3.55 -.17 -33.6 AerojetR N AJRD 36.25 20.06 534 28.09 3273 28.67 27.52 +.12 -10.0 AeroViron Q AVAV 51 58.99 26.93 190 45.08 1228 46.85 44.68 -.43 -19.7 AEtern g rs Q AEZS 3.75 .78 115 1.35 990 1.49 1.12 -.11 -42.8 Aethlon rs Q AEMD 3.85 .79 124 1.26 1523 1.55 1.19 +.07 +11.5 Aetna N AET 2.00 1.2 17 194.40 127.86 2843 170.38 11728 173.12 166.89 +1.38 -5.5 AeviGeno Q GNMX 2.65 .98 99 1.83 426 2.05 1.76 -.18 +52.5 AffilMgrs N AMG 1.20 .7 15 216.99 148.81 453 176.44 2196 187.53 174.37 -13.14 -14.0 AfmedNV Q AFMD 2.85 1.15 222 2.10 1856 2.30 1.85 +.25 +61.5 Agenus Q AGEN 6.19 3.20 1039 4.46 6426 4.75 4.41 -.25 +36.8 AgileThera Q AGRX 5.60 1.93 132 2.67 610 2.94 2.44 +.10 -.7 Agilent N A .60 .9 75 75.00 52.31 3255 63.65 15987 66.97 63.38 -3.10 -5.0 Agilysys Q AGYS 13.00 9.08 28 12.36 217 12.46 11.58 +.44 +.7 AgiosPhm Q AGIO 87.00 45.11 270 73.22 2459 80.57 72.14 -8.56 +28.1 Agnico g N AEM .44f 40 51.86 37.35 1430 42.55 5726 43.07 41.16 +.48 -7.9 AgreeRlt N ADC 2.08 4.2 22 53.65 43.74 323 49.50 1323 49.83 47.28 +1.46 -3.8 AgroFresh Q AGFS 15 9.05 4.13 142 7.26 538 7.47 7.03 -.09 -1.9tAileronT n Q ALRN 15.48 6.22 34 6.37 136 8.08 6.22 -1.76 -39.6 Aimmune n Q AIMT 42.00 15.97 448 29.41 4848 31.89 27.01 -2.42 -22.2 Air Inds A AIRI .60 41.4 3.73 1.15 32 1.45 212 1.64 1.45 -.09 -14.2 AirLease N AL .40 1.0 5 50.70 34.42 1325 41.52 4434 44.14 40.90 -1.10 -13.7 AirProd N APD 4.40f 2.8 24 175.17 134.17 795 159.96 5542 164.85 155.20 +.93 -2.5 AirTrnsp Q ATSG 27.67 15.78 227 23.14 1573 23.96 22.26 -.18 tAirMedia Q AMCN 3.30 .68 151 .79 2265 .87 .68 -.08 -31.5 Aircastle N AYR 1.12 5.7 8 25.30 18.97 320 19.79 2340 20.80 19.49 -.07 -15.4 Airgain n Q AIRG 47 16.23 7.31 8 7.92 99 8.28 7.40 +.18 -11.9 AkamaiT Q AKAM 55 78.28 44.65 1434 69.34 7829 72.59 68.50 -1.64 +6.6 AkariTh rs Q AKTX 22.20 1.70 48 2.01 306 2.08 1.80 +.19 -53.6 AkceaTh n Q AKCA 33.99 8.10 265 21.62 1302 26.98 21.42 -3.99 +24.5 AkebiaTher Q AKBA 20.25 8.69 863 9.54 3506 10.04 9.17 +.01 -35.8 AkersBios Q AKER 2.10 .12 7877 .61 78400 .90 .52 -.22 +352.2 Akorn Inc Q AKRX 20 34.00 16.79 4097 18.39 9143 19.61 18.19 -.32 -42.9 Akoustis n Q AKTS 13.01 4.91 92 5.38 720 5.81 5.21 -.45 -13.6 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 10 25.40 71 25.58 25.29 +.02 -4.4 AlamoGp N ALG .44f .4 30 120.58 71.67 88 114.38 349 116.85 108.15 +4.48 +1.3 AlamosGld N AGI .02 .4 8.58 4.83 1635 5.49 10797 5.50 5.14 +.28 -15.7 Alarm.cm n Q ALRM 45 49.49 29.95 400 38.52 1948 39.50 36.37 +.78 +2.0tAlaskaAir N ALK 1.28f 2.1 7 95.75 57.60 2193 60.77 13455 62.34 57.60 -1.19 -17.3tAlaskCom Q ALSK 2.91 1.65 80 1.75 564 1.82 1.65 -.05 -34.7 AlbnyIn N AIN .68 1.1 48 68.85 43.85 88 63.45 484 65.05 61.50 +.75 +3.3tAlbemarle N ALB 1.34f 1.5 20 144.99 86.75 2708 91.80 11756 98.49 86.75 -.94 -28.2 Albireo Q ALBO 39.87 15.31 28 31.77 174 34.21 30.43 -.80 +24.1 Alcentra Q ABDC .72m 10.1 14.73 5.93 61 7.16 425 7.25 6.88 +.20 -14.7 Alcoa Cp N AA 16 57.50 29.55 4066 48.05 16956 48.74 43.80 +3.09 -10.8 AlderBioPh Q ALDR 22.50 8.60 968 12.60 5703 13.15 12.20 -.10 +10.0 AldeyraTh Q ALDX 11.90 3.80 62 7.00 319 7.50 6.80 -.50 +2.9 AlexB Inc N ALEX .28 1.2 30.35 21.78 605 23.01 1902 23.46 22.57 -.12 -17.1 Alexanders N ALX 18.00f 4.6 18 440.50 332.98 3 388.65 33 397.00 379.46 +7.42 -1.8 AlexREE N ARE 3.60 2.9 32 134.37 111.59 456 122.07 2852 125.12 120.58 -2.82 -6.5 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 35.54 4 35.54 35.00 -.39 -3.9 AlexcoR g A AXU 1.85 1.10 129 1.40 998 1.45 1.32 +.05 -11.9 Alexion lf Q ALXN 42 149.34 96.18 2381 109.24 9440 112.41 106.10 -2.22 -8.7 AlgonPw n N AQN .47 11.34 9.39 298 9.91 1545 10.05 9.87 -.01 -11.2 Alibaba N BABA 47 206.20 108.84 18187 167.52 103382 183.51 166.13 -16.02 -2.8 Alico Q ALCO .24 .8 40 34.80 25.55 6 29.55 37 29.60 26.85 +2.35 +.2 AlignTech Q ALGN 287.32 113.40 910 245.23 4700 259.73 238.17 -5.90 +10.4 AlimeraSci Q ALIM 1.70 1.01 32 1.05 231 1.06 1.01 +.02 -21.1 Alio Gld rs A ALO 6.06 1.70 188 2.04 1563 2.14 1.80 +.09 -44.4tAlkermes Q ALKS 71.22 41.15 1311 42.18 16042 48.60 41.15 -15.78 -22.9 AllegCp N Y 639.42 521.07 78 592.02 311 618.00 588.61 -22.42 -.7 AllegTch N ATI 30.25 14.54 1842 23.85 8122 24.94 22.93 +.17 -1.2 AllgnceBc n Q ABTX 31 42.60 31.75 34 40.20 233 40.85 38.15 +1.05 +6.8 AllegiantT Q ALGT 2.80 1.6 14 181.45 111.54 108 172.50 914 177.00 168.65 -.05 +11.5 Allegion N ALLE .84 1.0 89.81 74.40 562 84.75 3869 86.66 82.25 -.54 +6.5sAllenaPh n Q ALNA 17.56 6.13 234 12.67 1872 17.56 11.80 +1.65 +25.9 Allergan N AGN 2.88f 1.8 8 256.80 142.81 2039 161.52 11551 168.29 158.43 -6.77 -1.3 Allete N ALE 2.24f 3.1 21 81.24 66.64 345 71.72 1398 72.66 70.40 -.53 -3.6 AlliCAMun N AKP .70 5.5 14.02 12.49 8 12.71 107 12.74 12.60 +.04 -6.5tAlliData N ADS 2.28f 1.1 13 278.33 203.67 769 205.75 4235 214.04 203.67 -7.11 -18.8 AlliHold Q AHGP 2.97f 12.2 8 31.79 22.71 65 24.32 556 25.32 24.11 -.69 -9.2 All MMA n Q AMMA 3.38 .40 96 .49 544 .53 .43 +.04 -57.8 AlliBNtlMu N AFB .75 6.0 14.22 12.39 60 12.54 491 12.64 12.49 +.08 -6.4 AlliOne rs N AOI 30.70 9.85 213 27.20 1477 29.45 25.55 +1.15 +105.3tAllnceRes Q ARLP 2.04f 12.1 5 23.45 16.90 178 16.85 1191 17.80 16.75 -.80 -14.5tAlliBGlbHi N AWF .84 7.1 13.12 11.82 198 11.79 890 11.93 11.78 -.03 -7.6 AlliBern N AB 2.13e 8.1 12 28.15 20.40 342 26.35 1338 27.00 25.95 -.50 +5.2 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 2150 41.02 9931 41.45 40.34 +.16 -3.7 AlliGlCvInc N NCV .78 11.3 7.28 6.41 367 6.88 1669 6.89 6.71 +.16 -2.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 190 6.02 1330 6.06 5.87 +.07 -3.1 AlliNFJDv N NFJ 1.20 9.6 13.81 12.29 299 12.53 1526 12.71 12.42 -.17 -4.0 AlliGlEqCv N NIE 1.52 7.4 22.60 19.03 101 20.59 479 20.93 20.11 -.10 -2.6 Allz24Tgt n N CBH 10.05 8.75 46 9.21 125 9.29 9.18 -.01 +1.2sAllnzgDI&Cv N ACV 2.00 8.8 23.19 19.95 72 22.83 274 23.58 21.80 +.16 +4.5 AlldCap47 N AFC 1.72 6.8 26.24 25.14 1 25.43 39 25.52 25.29 +.01 -.2 AldHlPrd rs Q AHPI 5.25 1.53 4 2.46 171 2.81 2.32 -.39 +17.7 AlliedMot Q AMOT .10 .3 44 42.70 19.89 59 38.09 383 40.32 36.60 -1.66 +15.1 Alliqua rs Q ALQA 5.33 1.58 53 2.17 152 2.19 1.89 +.23 +19.8 AllisonTrn N ALSN .60 1.6 17 45.69 32.93 1088 38.24 8368 39.79 37.66 -.82 -11.2 AllotComm Q ALLT 6.09 4.54 10 5.17 81 5.46 5.17 -.21 -3.0tAllscriptH Q MDRX 16.13 10.78 2152 12.13 11957 12.42 10.78 -.22 -16.6 Allstate N ALL 1.84f 1.9 14 105.36 79.09 2160 95.90 10663 97.78 92.11 +1.10 -8.4 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 7 25.33 72 25.37 25.07 -.05 -1.1 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 13 26.33 106 26.78 26.13 -.38 +.3tAllstat pfC N ALLpC 1.69 6.6 27.74 25.48 23 25.59 297 25.70 25.48 -.11 -1.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 8 25.86 41 25.94 25.80 -.02 -2.0 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 29 25.98 230 25.98 25.80 +.02 -1.0 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 28 25.93 56 26.17 25.78 -.14 -2.5 AllyFincl N ALLY .52f 2.0 12 31.29 18.11 1512 26.62 11598 27.36 26.07 -.53 -8.7 AlmadM n A AAU 1.75 .71 87 .79 511 .85 .79 -.05 -23.0 AlnylamP Q ALNY 153.99 46.90 1956 95.08 13859 118.71 93.01 -24.02 -25.2 AlphaOmg Q AOSL 19 20.48 13.53 106 15.30 510 15.92 14.77 -.15 -6.5 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 14 29.93 125 30.61 29.17 -.27 -2.5 AlpValuIntl N IVAL 1.35e 4.2 35.03 27.92 5 32.40 61 32.70 31.96 -.25 -2.0 AlpMoIntQ N IMOM 33.00 24.39 2 30.35 42 30.90 30.14 -.68 -.1 AlpMoUSQ N QMOM 31.51 24.45 8 29.04 38 29.84 28.39 -.88 +1.5 AlpArcVl n N VMOT 31.39 24.70 38 28.79 237 29.27 28.43 -.43 -.7 AlphaPro A APT 16 4.25 2.70 10 3.20 53 3.35 3.15 -.15 -20.0 Alphabet C Q GOOG 30 1186.89 817.02 1740 1007.04 11975 1042.79 990.37 -24.75 -3.8 Alphabet A Q GOOGL 30 1198.00 834.60 2005 1009.95 12931 1046.71 994.25 -27.19 -4.1 Alphatc rs Q ATEC 4.27 1.58 18 3.35 157 3.60 3.09 +.14 +25.9 AlpGDDiv N AGD .78 7.5 11.55 9.65 36 10.45 344 10.59 10.21 -.05 -3.3 AlpGPPrp N AWP .60 9.7 6.98 5.75 690 6.21 2663 6.42 6.14 -.03 -7.9 AlpImmu n Q ALPN 12.87 2.05 7 8.07 58 8.34 7.62 +.07 -27.9 AlpTotDiv N AOD .69 7.8 10.03 8.05 651 8.81 2301 8.96 8.73 -.13 -7.0 AlpsETF N GRI 1.52e 3.6 47.47 40.28 11 42.74 23 42.89 42.08 +.16 -4.9 AlpsEqSect N EQL 1.83e 2.7 73.29 62.32 3 66.93 18 68.25 65.58 -.78 -3.8 AlpDisrTc n N DTEC 29.82 24.40 4 26.22 42 26.68 25.80 -.40 +4.0 AlpsRtSec n Q SWIN 31.35 25.51 29.80 5 29.89 28.87 +.01 +.1 AlpBzSoMed N BUZ 36.15 26.48 0 32.89 7 33.46 32.00 +.15 +2.7 AlpsRivFlex N RFFC 35.25 30.68 5 31.71 76 32.56 31.09 -.38 -8.7 Alps RivDiv N RFDA 33.92 27.27 2 30.93 86 31.67 30.49 -.38 -2.3 AlpRvrCare N RFCI 25.70 23.85 2 24.06 95 24.06 23.92 -.01 -2.6 AlpRivUncn N RFUN 26.57 25.08 1 25.32 41 25.38 25.09 +.07 -2.8 AlpSprtJG N SGDJ 38.94 27.95 34 30.39 163 30.88 29.68 +.44 -9.6 AlpMedBrk N SBIO 37.20 24.10 23 32.67 202 34.42 32.36 -1.56 -.4 AlpSprotG N SGDM .12e .6 22.94 18.32 18 19.62 110 20.07 19.20 +.01 -5.2 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 0 36.17 5 36.30 34.89 +.48 -.2 AlpEDvDg N EDOG .73e 3.0 27.38 22.88 4 24.43 33 24.95 24.34 -.45 -3.9tAlpAlerEn N ENFR 1.35e 6.8 24.75 19.24 45 19.95 94 20.27 19.24 +.06 -13.6 AlpIntDvDg N IDOG 1.47e 5.3 30.26 24.93 18 27.63 309 27.90 27.09 -.04 -3.5 AlpBarr400 N BFOR .25e .6 44.22 35.66 27 40.91 110 41.86 40.25 -.74 -1.6 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 25 24.60 200 24.62 24.43 +.01 -2.2 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 115 43.32 874 44.32 42.41 -.34 -5.4 AlpAlerMLP N AMLP 1.35e 14.4 12.85 9.01 14511 9.35 72474 9.54 9.11 -.02 -13.3 Altaba Q AABA 80.56 45.96 7629 67.55 38531 73.76 67.38 -6.49 -3.3 Altair A n Q ALTR 33.38 16.55 259 30.13 1131 31.80 29.20 -1.23 +26.0 Alteryx n N AYX 38.88 14.79 346 32.56 2325 34.71 32.42 -1.58 +28.8 Altice n N ATUS 35.29 17.58 942 18.50 6701 19.01 18.02 +.02 -12.9tAltimm rs Q ALT 10.80 .93 375 .93 1490 1.20 .88 -.23 -53.3 Altisrce n Q ASPS 1 46.99 16.17 118 25.82 1118 28.25 25.13 -.74 -7.8 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 103 44.85 757 46.40 44.10 -1.10 -11.0 Altria N MO 2.80f 4.4 20 77.79 59.07 6325 63.85 40014 64.81 60.45 +1.53 -10.6 AlumChina N ACH 23.54 11.01 70 13.65 318 14.02 13.51 -.27 -23.9 AmTrstFn Q AFSI .34 2.8 22.63 8.80 717 12.34 2885 12.54 12.11 +.03 +22.5 ATrFn pfA N AFSIpA 1.69 9.5 25.28 13.96 7 17.70 72 18.26 17.50 -.29 -14.1 AmTrF pfB N AFSIpB 1.81 10.0 25.23 12.92 6 18.04 36 18.38 17.87 -.21 -17.5 AmTrF pfC N AFSIpC 1.91 10.2 25.57 14.91 7 18.70 61 18.82 18.46 -.20 -16.9 AmTrF pf F N AFSIpF 24.19 13.93 17 17.67 218 18.10 17.52 -.51 -13.9 Market profile NYSE American Nasdaq CSVixSh rs 83,642,200 10.34 +1.04 MicronT 79,260,900 48.46 -1.38 PwShs QQQ 59,838,800 156.63 -4.02 AMD 51,017,700 9.61 -.41 Facebook 41,396,500 157.20 -2.14 Microsoft 37,808,400 90.23 -2.15 Apple Inc 34,945,800 168.38 -4.42 Comcast s 33,683,500 34.12 -.48 Cisco 31,104,500 40.73 -1.09 Intel 28,207,400 48.79 -1.59 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2486.76 -42.07NthnO&G 14,841,900 1.48 -.25 KlondexM g 4,906,200 2.35 -.03 PalatinTch 4,787,000 1.23 +.03 iShIndia bt 3,537,400 34.23 -.40 NwGold g 3,196,600 2.50 -.05 SRC Eng 2,340,500 8.95 -.30 CheniereEn 1,754,400 54.36 -1.85 GranTrra g 1,712,900 2.72 -.03 TransEntx 1,678,400 1.77 -.07 B2gold g 1,552,700 2.70 +.01 BioPhrmX 39,834,700 .22 -.01 Globalstar 32,690,000 .55 -.14 NthnO&G 21,901,000 1.48 -.50 iShIndia bt 19,512,300 34.23 +.10 NwGold g 16,406,200 2.50 -.08 Neovasc g 995,882,300 .06 MicronT 344,893,700 48.46 -3.68 CSVixSh rs 336,782,400 10.34 +.92 PwShs QQQ 328,225,000 156.63 -3.50 AMD 307,489,200 9.61 -.44 FRIDAY MOST ACTIVEName Vol Last Chg 12349.11 -222.83 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 178,831,900 259.72 -5.92 SPDR Fncl 88,263,700 27.17 -.67 BkofAm 79,642,300 29.63 -.69 iShEMkts 74,897,800 47.08 -.94 GenElec 62,807,900 13.06 -.37 PUVixST rs 49,160,300 19.92 +1.62 B iPVxST rs 44,657,700 49.76 +2.80 Ambev 43,694,000 6.86 -.30 iShChinaLC 32,102,000 45.97 -1.02 FordM 31,567,900 11.18 -.17 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 689,265,200 259.72 -3.43 BkofAm 364,114,400 29.63 -.36 SPDR Fncl 353,477,200 27.17 -.40 iShEMkts 316,070,800 47.08 -1.20 GenElec 314,478,900 13.06 -.42 Intelsat 5.13 +36.4 StageStrs 2.75 +26.1 Belltrx g rs 1.33 +23.1 ChinZenix 1.35 +22.7 MV OilTr 9.47 +20.5 QuormHl n 9.80 +19.8 NY&Co 3.98 +17.8 AMC Ent 16.45 +17.1 WEEKS BIGGEST GAINERSName Close Chg Cloudera n 12.98 -39.9 ComstkRs rs 5.49 -24.9 GenieEn n 4.00 -19.8 Synnex 95.31 -19.5 NavMMid 3.30 -18.3 ChinRap n 4.08 -18.1 LejuHldgs 1.12 -17.0 WEEKS BIGGEST LOSERSName Close Chg Reeds 2.35 +38.2 RafaelHl n 5.88 +21.2 SanchzM rs 12.40 +19.8 Libbey 5.82 +19.0 CaledoMn n 8.12 +17.5 Ampliph rs 1.24 +13.8 PalatinTch 1.23 +12.8 TrnsatlPet 1.44 +11.6 WEEKS BIGGEST GAINERSName Close Chg NthnO&G 1.48 -25.3 NTN Buzz rs 5.60 -17.7 NuverEnv n 19.99 -13.6 BioTime 2.33 -13.4 RegHlt pfA 7.02 -13.3 FlexSolu 1.40 -12.5 GeeGroup 2.36 -10.7 SelasLf rs 6.85 +98.6 CASI Phr h 7.01 +68.1 LongFin n 28.19 +63.3 Marrone 3.25 +62.5 SevStars h 3.05 +43.2 ElevenBio 1.50 +42.9 TenaxTh rs 7.67 +40.2 FTD Cos 5.10 +40.1 CheckC nrs 3.59 -42.2 NewLink 4.20 -42.1 InfoSonc rs 4.62 -39.6 Izea n 2.34 -36.1 ConatusPh 4.03 -31.3 CollPlant n 5.22 -30.4 SORL 4.53 -30.46915.11 -161.44How 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 Chgqq q 597 2,266 153 Volume (000s) New Highs New Lows 3,016 29 49 Advanced Declined Unchanged 117 189 35 Volume (000s) New Highs New Lows 341 3 6 Advanced Declined Unchanged 606 2,233 216 Volume (000s) New Highs New Lows 3,055 39 53 Advanced Declined Unchanged 1,257 1,718 63 Volume (000s) New Highs New Lows 3,038 73 223 Advanced Declined Unchanged 137 190 19 Volume (000s) New Highs New Lows 346 6 28 Advanced Declined Unchanged 1,092 1,884 109 Volume (000s) New Highs New Lows 3,085 107 240 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/Saturday, April 7, 2018

PAGE 35

AmTrF pfE N AFSIpE 26.09 14.80 14 21.06 53 21.29 20.56 +.08 -8.1 AmTrFn 7.5 N AFST 27.79 22.81 4 23.78 34 24.14 23.41 -.42 -8.1 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 1 23.23 28 23.52 23.03 -.29 -7.1 AmTrF pfD N AFSIpD 1.88 9.9 25.46 14.42 8 18.85 61 19.00 18.50 -.09 -15.1tAmarin Q AMRN 4.60 2.82 1354 3.01 10776 3.22 2.82 -24.9 Amazon Q AMZN 1617.54 884.49 5838 1405.23 40481 1459.56 1352.88 -42.11 +20.2 AmbacFin Q AMBC 22.02 13.17 492 16.20 1732 16.70 15.17 +.52 +1.4 Ambarella Q AMBA 22 66.23 40.06 837 44.45 4011 48.68 44.13 -4.54 -24.3 AmberRd N AMBR 10.29 6.14 42 8.97 494 9.20 8.30 +.07 +22.2 Ambev N ABEV .05e .7 7 7.43 5.30 43694 6.86 110994 7.35 6.75 -.41 +6.2 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 407 65.59 3154 67.98 65.01 -1.13 +.2tAmedica rs Q AMDA 6.94 1.32 34 1.40 250 1.52 1.32 -.12 -57.2 Amedisys Q AMED 46 65.91 45.60 148 64.45 1294 65.91 59.08 +4.11 +22.3 AMERCO Q UHAL 2.50e 18 400.99 326.30 89 345.80 397 359.35 337.77 +.70 -8.5 Ameren N AEE 1.83 3.2 20 64.89 51.89 2810 57.13 12876 57.92 56.15 +.50 -3.2 Ameresco N AMRC 21 13.20 5.25 131 12.55 1113 13.15 12.25 -.45 +45.9 AmeriHld n Q AMRH 13.50 1.27 22 1.46 243 1.95 1.28 -.18 -52.9 AFMulti Q ATAX .50 8.1 21 6.40 5.55 46 6.18 248 6.25 6.15 +2.1sAMovilL N AMX .17e .9 17 19.76 14.34 2888 19.44 10363 19.76 18.65 +.35 +13.4sAmMovl A N AMOV 19.61 14.10 2 19.31 26 19.61 18.48 +.31 +13.6sAmCarM Q CRMT 12 52.45 33.05 61 50.30 236 52.45 48.70 -.15 +12.7 AmAirlines Q AAL .40 .8 8 59.08 40.82 4267 50.29 19558 53.08 48.96 -1.67 -3.3 AmAssets N AAT 1.08f 3.1 22 44.83 30.62 503 34.43 2139 35.04 33.37 +1.02 -10.0 AmAxle N AXL 4 20.27 13.38 2398 15.80 10032 16.12 14.58 +.58 -7.2 AmCampus N ACC 1.76 4.5 36 49.93 34.52 951 38.72 3497 39.13 37.73 +.10 -5.6 ACapSenF Q ACSF 1.16 10.4 5 13.95 10.35 22 11.13 146 11.85 11.00 -.03 +5.7sAEagleOut N AEO .55f 2.6 19 21.35 10.23 4820 21.04 24547 21.35 19.42 +1.11 +11.9 AEP N AEP 2.48 3.6 18 78.07 63.32 2302 68.53 12987 69.42 67.69 -.06 -6.9tAmElTech Q AETI 2.80 .85 43 .89 320 1.05 .85 -.21 -40.7 AEqInvLf N AEL .24f .8 17 35.79 22.23 465 28.86 2441 29.55 28.20 -.50 -6.1 AmExp N AXP 1.40 1.5 16 102.39 75.51 2968 91.91 19740 95.05 89.96 -1.02 -7.5 AFnclGrp N AFG 1.40 1.3 19 121.69 93.25 469 109.67 2165 113.97 109.15 -2.55 +1.0 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 13 25.70 37 25.99 25.62 -.16 -2.0 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 11 25.53 62 26.08 25.53 -.45 -2.6 AHm4Rent N AMH .20 1.0 23.83 18.39 3121 19.71 11591 19.92 19.49 -.37 -9.8 AHm4R pfC N AMHpC 1.38 4.8 29.10 27.60 28.36 347 28.38 27.85 +.10 -.3 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 1 25.43 20 25.43 25.00 +.42 -7.1 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.63 2 25.20 18 25.20 24.67 +.39 -5.9 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 10 23.28 82 23.50 22.95 +.13 -7.5 AHm4R pfF N AMHpF 26.27 23.14 10 23.65 23 23.75 23.22 +.15 -7.5tAmIntlGrp N AIG 1.28 2.4 67.30 52.42 5117 53.60 28088 54.76 52.42 -.82 -10.0 AmLorain A ALN .57 .14 80 .19 487 .20 .18 -.01 +8.0 AMidstrm N AMID 1.65 15.1 15.25 9.65 73 10.95 451 11.50 10.45 +.15 -18.0 AmerNtl Q AMNB 1.00 2.7 18 43.00 34.60 9 37.50 58 38.35 36.00 -.10 -2.1 AmNatIns Q ANAT 3.28 2.8 19 134.03 110.43 58 116.30 344 118.89 113.50 -.66 -9.3 AmOutBr Q AOBC 7 24.49 8.32 1050 10.73 9303 11.19 10.18 +.41 -16.4 AmPubEd Q APEI 35 45.75 17.40 119 42.30 770 43.35 41.15 -.70 +68.9 AmRailcar Q ARII 1.60 4.4 5 44.20 34.29 86 36.30 703 37.95 35.55 -1.11 -12.8 AmrRlty N ARL 21.57 7.00 4 18.21 13 19.20 16.18 -1.17 +41.7 AmRenAs n N ARA 24.07 9.91 171 17.05 1085 18.75 16.94 -1.80 -2.0 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 9 15.50 37 15.70 15.21 -.01 +1.7tAmShrd A AMS 11 4.85 2.39 16 2.40 64 2.65 2.34 -.15 -7.6 ASoft lf Q AMSWA .44 3.3 25 13.69 9.00 180 13.23 403 13.37 12.61 +.23 +13.8 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 172 52.61 1134 53.78 51.30 -.45 -9.2 AmSupr rs Q AMSC 7.75 2.89 131 5.85 565 6.27 5.50 +.03 +61.2 AmTower N AMT 3.00f 2.1 41 155.28 121.57 1527 142.16 12953 146.99 140.24 -3.18 -.4 AVangrd N AVD .08 .4 38 24.00 15.20 103 20.75 573 21.35 19.25 +.55 +5.6 AmWtrWks N AWK 1.66 2.0 35 92.37 74.63 1212 81.92 4880 82.74 80.21 -.21 -10.5 AWoodmk Q AMWD 27 148.44 78.75 363 98.90 1258 99.53 91.80 +.45 -24.1 Amerigas N APU 3.80 9.5 32 48.37 39.41 472 39.80 1469 40.45 39.42 -.17 -13.9 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 763 141.31 5745 148.33 140.10 -6.63 -16.6 AmerisBc Q ABCB .40 .8 22 59.05 41.05 210 52.00 878 53.95 51.50 -.90 +7.9 Amerisafe Q AMSF .88f 1.7 22 67.82 51.20 151 52.75 596 56.00 52.45 -2.50 -14.4 AmrSvFin Q ASRV .06 1.5 57 4.40 3.70 44 4.00 90 4.15 3.95 -3.6 AmSvFn pf Q ASRVP 2.11 7.7 30.10 26.50 0 27.30 5 28.89 27.00 +.30 -5.9 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1590 85.41 9628 88.57 81.58 -.80 -7.0 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 3 27.60 23 28.50 26.80 +.10 -.9 Ametek N AME .36 .5 31 79.32 53.19 1185 73.54 5163 76.74 72.72 -2.43 +1.5 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3679 168.14 20469 174.43 163.31 -2.34 -3.3 AmicusTh Q FOLD 17.40 6.41 1256 13.13 12402 14.88 12.50 -1.91 -8.8 AmiraNatF N ANFI 7.05 3.85 42 4.20 226 4.35 4.07 +.03 +.7 AmkorTch Q AMKR 9 12.48 8.32 692 9.52 3438 10.18 9.33 -.61 -5.3tAmpco N AP 18.60 8.49 37 10.15 265 10.30 8.49 +1.25 -18.1 Amphastar Q AMPH 20.45 13.15 158 19.01 902 19.44 18.11 +.26 -1.2 Amphenol N APH .76 .9 33 93.62 68.57 1236 82.57 7173 86.28 81.90 -3.56 -6.0 AmpioPhm A AMPE 4.95 .38 896 3.60 6074 3.89 3.36 +.20 -11.5 AmpOnRt ef Q IBUY 47.99 29.15 19 44.36 271 45.09 43.05 -.72 +8.5 AmpSrLn n N YESR 28.57 23.85 5 24.74 8 24.97 24.72 -.05 +1.4 AmpDivOpt N DIVO 30.56 25.65 1 27.60 8 28.03 27.15 -.28 -4.8tAmplOil n N AMLX 15.25 9.49 3 9.50 3 9.86 9.49 -.77 -16.7 Ampliph rs A APHB 4.88 .67 384 1.24 2427 1.24 1.10 +.15 +22.8 Amrep N AXR 10 7.71 5.17 2 7.27 19 7.55 6.97 +.08 +3.6 AmtechSys Q ASYS 15.45 5.17 271 7.31 1002 7.94 7.13 -.01 -27.4 Amyris rs Q AMRS 10.71 1.86 561 6.79 3616 7.30 6.52 +.10 +81.1 Anadarko N APC 1.00f 1.7 68 63.55 39.96 10738 58.86 29445 60.78 56.79 -1.55 +9.7tAnadrk 18 N AEUA 3.75 13.0 48.28 28.60 5 28.95 195 29.98 28.60 -.85 -16.5 AnalogDev Q ADI 1.92f 2.2 42 98.38 74.65 2294 88.31 13027 92.45 87.54 -2.82 -.8 Anlogic Q ALOG .40 .4 101.80 66.00 97 95.35 591 96.20 92.60 -.55 +13.9 Anaptys n Q ANAB 134.00 18.15 506 85.51 4022 108.57 78.95 -18.57 -15.1 Anavex rs Q AVXL 6.49 2.25 195 2.36 1220 2.76 2.35 -.40 -26.7 AnchBcWA Q ANCB 21 25.70 23.70 11 24.65 35 25.03 24.55 -.06 -.6 Andeavor N ANDV 2.36 2.2 38 121.71 75.11 3552 106.90 11660 110.20 98.40 +6.34 -6.5 AndeavLog N ANDX 3.94f 8.8 24 55.66 42.17 243 44.91 1903 46.32 44.02 +.10 -2.8 Andersons Q ANDE .66 2.0 39.35 29.60 76 32.55 621 33.15 31.80 -.55 +4.5 Anf DvAlt n N DALT 10.57 9.62 2 9.84 8 9.97 9.77 -.09 -3.1sAngioDyn Q ANGO 19.25 14.80 264 18.88 1998 19.25 17.17 +1.63 +13.5 AnglogldA N AU 13.31 8.86 1925 9.29 11677 9.86 9.13 -.20 -8.8 ABInBev N BUD 3.19e 3.0 27 126.50 101.21 2045 107.94 8058 110.72 106.85 -2.00 -3.2 AnikaTh Q ANIK 22 69.81 42.51 78 45.65 646 49.75 45.01 -4.07 -15.3 Anixter N AXE 17 88.85 62.40 107 74.70 475 77.05 72.80 -1.05 -1.7 Annaly N NLY 1.20 11.5 12 12.73 10.00 5787 10.48 35150 10.52 10.28 +.05 -11.9 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 11 25.44 81 25.53 25.32 -.03 -.2 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 7 25.48 147 25.50 25.20 +.23 +.5 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 110 24.41 642 24.55 24.17 -.04 -1.5 Annaly pfF N NLYpF 26.59 24.54 38 25.46 240 25.49 25.28 +.11 -1.4 Ansys Q ANSS 49 171.92 104.65 405 153.51 2046 160.37 152.27 -3.18 +4.0 AntaresP Q ATRS 4.09 1.58 1455 2.11 7399 2.25 1.99 -.09 +6.0tAntero n N AMGP .16e 1.0 22.87 14.85 475 15.68 2579 16.04 14.85 -.31 -20.5tAnteroMid N AM 1.46f 5.9 19 35.55 24.59 394 24.71 2204 25.77 24.32 -1.18 -14.9 AnteroRes N AR 1.00 5.0 42 23.56 16.31 4593 20.11 15180 20.36 19.00 +.26 +5.8 Anthem N ANTM 3.00f 1.3 17 267.95 164.65 1734 224.78 8425 231.31 217.49 +5.08 -.1 Anthem un N ANTX 2.63 4.8 64.78 47.02 65 54.92 1255 56.44 53.40 +1.22 -1.9 AntherP rs Q ANTH 3.48 .30 693 .32 5279 .36 .30 -.00 -80.7 Anworth N ANH .60 12.4 10 6.35 4.55 907 4.84 5061 4.90 4.74 +.04 -11.0 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.25 25 26.50 25.70 +.55 -.7 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 21 25.16 46 25.16 24.65 +.42 Aon plc N AON 1.44 1.0 34 152.78 118.10 683 138.20 4614 141.23 136.49 -2.13 +3.1 Apache N APA 1.00 2.6 24 54.64 33.60 4963 38.34 30261 39.34 36.80 -.14 -9.2 AptInv N AIV 1.52f 3.7 46.72 37.97 880 41.07 5071 41.53 40.20 +.32 -6.0 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 1 25.83 10 26.48 25.76 -.05 -5.7 Apellis n Q APLS 27.53 12.45 52 23.25 406 24.55 19.24 +1.14 +7.1 ApogeeE Q APOG .63f 1.5 15 59.76 40.03 247 42.15 1649 43.83 40.12 -1.20 -7.8 ApolloCRE N ARI 1.84 10.3 11 19.92 17.56 1319 17.93 7816 18.07 17.75 -.05 -2.8 ApoCRE pfC N ARIpC 25.89 24.80 2 25.50 68 25.69 25.28 +.06 -1.2 ApollEnd rs Q APEN 13.90 3.55 13 6.00 184 6.38 5.86 -.26 +7.1 ApolloGM N APO 2.06e 7.0 10 37.35 24.83 604 29.62 10762 30.74 29.21 -11.5 ApollG pfA N APOpA 1.60 6.4 26.62 24.75 21 24.89 143 25.07 24.81 -.16 -5.3tApolloInv Q AINV .60 11.2 6.82 5.18 829 5.36 4781 5.44 5.18 +.14 -5.3tApolloI 43 N AIY 1.72 6.8 26.86 25.19 3 25.27 33 25.33 25.19 -.07 -3.1 ApolMed n Q AMEH 30.00 10.00 39 14.95 176 19.00 14.85 -1.00 -37.7 ApollSrFlt N AFT 1.08a 6.3 17.63 16.08 70 17.07 699 17.31 16.83 +.24 +5.2 ApolloTact N AIF 1.20a 7.6 16.71 15.37 50 15.80 203 15.89 15.65 +.10 +.3 AppFolio n Q APPF 52.25 25.05 63 40.75 465 41.25 38.90 -.10 -1.8 Appian A n Q APPN 43.26 14.60 355 26.94 1324 28.28 25.20 +1.76 -14.4 AppHReit n N APLE 1.20 6.9 29 20.19 16.72 1172 17.51 7744 17.75 17.17 +.04 -10.3 Apple Inc Q AAPL 2.52 1.5 20 183.50 140.06 34946 168.38 183384 174.23 164.47 +.60 -.5 ApplRecy h Q ARCI 1.75 .52 32 .79 230 .83 .70 -.04 -24.0 ApldDNA Q APDN 3.45 .90 178 1.57 456 1.59 1.36 +.13 -1.3 AppGenTc Q AGTC 22 7.05 3.25 96 3.70 351 4.10 3.60 -.15 +2.8 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 108 71.05 658 73.20 69.00 -1.85 +4.3 ApldMatl Q AMAT .80f 1.5 17 62.40 37.41 15087 52.34 74622 56.21 51.92 -3.27 +2.4tApldOptoel Q AAOI 7 103.41 22.54 593 24.09 3634 25.33 22.54 -.97 -36.3 Approach Q AREX 4.21 1.95 424 2.49 1856 2.65 2.40 -.12 -15.9 Apptio n Q APTI 30.83 10.77 326 28.04 2001 29.23 27.51 -.30 +19.2tApricusB rs Q APRI 3.34 .38 1917 .38 6003 .46 .36 -.03 -79.5 Aptargrp N ATR 1.28 1.4 26 92.32 75.76 362 88.50 1437 90.85 86.85 -1.33 +2.6 AptevoTh n Q APVO 4.85 1.15 339 3.17 742 3.53 3.12 -.10 -25.2 Aptiv N APTV 1.16 1.4 16 96.91 61.53 1578 83.82 9016 86.13 80.62 -1.15 -1.2 AptoseB g Q APTO 3.97 .78 117 3.05 796 3.22 2.97 -.11 +36.2 AquaAm N WTR .82 2.4 25 39.55 31.18 605 33.69 2955 34.15 33.15 -.37 -14.1 AquaMetal h Q AQMS 19.65 1.42 394 2.56 2375 2.63 2.18 -.03 +20.2 AquaB Tc n Q AQB 11.45 2.25 56 3.15 249 3.20 2.73 +.20 -10.5 Aquantia n N AQ 18.49 9.60 198 15.92 1466 16.63 15.21 +.22 +40.5 Acquavnt n N WAAS 18.83 10.87 136 12.80 510 13.37 11.83 +.38 -17.5 AquinoxPh Q AQXP 16.96 10.02 55 13.44 405 14.24 13.16 -.64 +14.3 ArQule Q ARQL 3.35 .92 1367 2.85 10625 3.28 2.83 -.03 +72.7 Aradigm h Q ARDM 7.35 .78 61 1.23 272 1.47 1.21 +.01 -81.6 AralezPh Q ARLZ 2.98 .95 735 1.40 1920 1.52 1.37 -.10 -1.4 Aramark N ARMK .42 1.1 18 46.09 36.06 960 38.55 7370 39.64 37.90 -1.01 -9.8 AratanaTh Q PETX 7.67 3.67 581 4.93 4478 5.40 4.26 +.52 -6.3 ArborRT N ABR .84f 9.6 7 8.99 7.83 370 8.73 2544 8.83 8.67 -.09 +1.0 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 0 25.37 3 25.51 25.31 -.15 +.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 0 25.25 4 25.38 25.10 -.00 -1.2 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 26.00 3 26.09 26.00 +.14 -.7 ArbutusB g Q ABUS 8.25 2.95 140 5.05 771 5.20 4.90 +.05 ArcBest Q ARCB .32 1.0 14 39.70 16.95 242 31.95 1241 33.88 30.90 -.10 -10.6 ArcadB rsn Q RKDA 66.56 3.60 116 24.34 1122 27.39 21.70 +.33 +342.5 ArcelorM rs N MT .10p 7 37.50 19.59 2839 31.08 19266 32.26 30.24 -.73 -3.8 ArchCap Q ACGL 26 102.60 83.16 371 85.41 2217 86.78 84.56 -.18 -5.9 ArchCap pfF Q ACGLO 25.99 23.67 16 24.35 136 24.54 24.17 -.19 -3.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.66 21 23.99 306 24.40 23.85 -.28 -4.5 ArchCoal N ARCH 1.60f 1.7 9 101.84 60.13 274 92.41 1389 96.40 89.91 +.53 -.8 ArchDan N ADM 1.34f 3.0 18 45.91 38.59 5929 44.33 26360 44.75 41.91 +.96 +10.6tArchrock N AROC .48 5.3 23 13.65 8.25 750 9.00 7713 9.35 8.25 +.25 -14.3 ArchrkPtrs Q APLP 1.14 9.1 17.14 10.58 58 12.58 597 13.00 11.56 +.36 +5.6 Arcimoto n Q FUV 6.35 2.54 27 3.14 84 3.46 3.09 -.11 -21.7 Arconic N ARNC .24 1.1 31.17 21.76 3198 22.54 19531 23.22 21.85 -.50 -17.3 ArcosDor N ARCO 24 10.80 7.40 462 9.10 2347 9.35 8.85 -.05 -12.1 ArcturusT rs Q ARCT 15.19 4.78 12 5.13 129 5.57 5.00 -.37 -35.5tArcusBio n N RCUS 19.67 14.62 1017 14.34 1441 16.08 14.14 -1.10 -16.6 Ardaugh n N ARD .56 3.0 24.54 17.43 36 18.41 395 19.00 18.14 -.27 -12.7 Ardelyx Q ARDX 14.10 4.05 213 4.95 1445 5.30 4.75 -.10 -25.0 ArdmoreSh N ASC 9.05 6.40 207 7.50 980 7.85 7.20 -.10 -6.3 ArenaPh rs Q ARNA 45.85 11.30 1541 33.88 7986 40.12 33.21 -5.62 -.3 AresCap Q ARCC 1.52 9.5 10 17.70 15.03 1034 15.98 9323 16.08 15.42 +.11 +1.7 AresCmcl N ACRE 1.12f 9.0 11 14.22 11.96 81 12.38 416 12.52 12.14 +.03 -4.0 AresDyCr N ARDC 1.40 8.7 16.60 15.48 59 16.18 301 16.32 16.06 -.06 -1.5 AresMgmt N ARES 1.60e 7.7 32 25.95 17.25 376 20.90 1970 22.10 20.90 -.50 +4.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 6 26.50 225 26.62 26.07 +.37 Argan N AGX 1.00e 6 72.70 37.75 283 43.15 1601 44.15 40.20 +.20 -4.1 Argenx n Q ARGX 87.00 17.33 127 74.84 593 83.97 72.72 -5.60 +18.5 ArgoGp42 Q AGIIL 1.63 6.4 26.25 25.00 7 25.28 32 25.31 25.22 +.02 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 143 57.10 531 57.88 56.25 -.30 +6.5tArgosThr rs Q ARGS 16.40 .70 145 .80 1487 1.03 .70 -.11 -73.5 AristaNetw N ANET 61 311.67 130.09 797 258.72 4887 271.44 245.10 +3.42 +9.8 ArkInnova N ARKK 45.35 23.75 233 38.44 1742 39.98 37.20 -.63 +3.7 ArkIndInno N ARKQ 37.14 24.35 26 32.43 178 33.35 31.08 -.43 -1.5 ArkGenom N ARKG 30.51 19.81 62 24.81 330 26.52 24.63 -.94 +1.3 ArkWebX.O N ARKW .94p .8 55.31 28.84 127 48.66 1089 50.21 47.01 -1.22 +5.6 Ark 3dPr n N PRNT 27.21 22.21 5 23.45 52 23.99 23.05 -.75 -3.8 Ark IsrTc n N IZRL 22.04 19.16 3 19.39 22 20.00 19.32 -.42 -4.8 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 0 24.00 6 25.03 23.28 -11.2 ArlingAst N AI 2.20 19.4 6 15.17 9.90 644 11.35 2469 11.50 10.82 +.31 -3.7 ArlingAst23 N AIW 1.66 6.7 25.45 23.61 1 24.65 4 24.65 24.01 +.35 +.9 ArlingAst25 N AIC 1.69 7.0 24.97 22.61 7 24.24 19 24.24 23.38 +.74 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.82 3 24.90 24.73 -.5 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 192 13.66 1309 13.93 13.30 -.03 -12.0 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 2 25.27 15 25.35 25.19 -.01 -.7 ArmrR pfB N ARRpB 1.97 7.9 25.37 23.61 13 24.94 84 24.94 24.58 +.17 -.3 ArmourR rs N ARR 2.72 11.6 6 27.60 21.40 628 23.51 1950 23.63 22.87 +.23 -8.6tArmsFloor N AFI 65 20.20 12.91 52 13.63 374 14.09 12.91 +.06 -19.4 ArmstrWld N AWI 14 64.60 41.20 368 55.90 2526 57.10 54.45 -.40 -7.7 Arotech Q ARTX 29 4.35 2.70 167 3.20 513 3.20 3.00 +.15 -9.9 ArrayBio Q ARRY 18.78 6.73 1935 14.94 13910 16.43 14.77 -1.38 +16.7 ArrisIntl Q ARRS 31 30.38 22.60 990 26.56 7966 27.21 25.99 -.01 +3.4 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 8 17.23 57 17.51 17.01 +.13 -4.2 ArrowEl N ARW 10 87.26 69.67 479 72.79 2609 76.85 72.31 -4.23 -9.5 ArrowFn Q AROW 1.00b 3.0 16 38.60 29.81 15 33.50 97 34.40 32.85 -.45 -1.3 ArwDWATc Q DWAT .09e .8 12.50 10.51 1 11.39 6 11.71 11.32 -.07 -2.1 ArrowPhm Q ARWR 8.09 1.42 1488 6.37 6925 7.27 6.26 -.84 +73.1 Arsanis n Q ASNS 13 28.69 10.40 25 22.30 164 26.58 21.50 -.59 +74.8 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 8 36.62 58 37.08 34.78 +.14 -5.0 ArtisanPtr N APAM 2.40a 7.5 22 41.45 26.70 424 32.15 1757 33.40 31.35 -1.15 -18.6 ArtsWay Q ARTW .05 2.0 3.55 2.00 12 2.50 18 2.60 2.50 +.10 -16.2 AskanoG g A AKG 2.83 .43 502 .95 6330 1.05 .90 -.05 +34.6 AsburyA N ABG 10 76.40 49.10 276 66.50 955 68.45 62.95 -1.00 +3.9 AscenaRtl Q ASNA 4.50 1.65 1384 2.18 9473 2.30 1.98 +.17 -7.2 Ascendis n Q ASND 69.00 21.95 104 58.55 572 65.77 57.80 -6.85 +46.2tAscentCap Q ASCMA 17.84 3.30 110 3.76 422 3.80 3.30 +.08 -67.3 AshHPrm N AHP .64 6.2 8 11.34 8.44 228 10.31 1654 10.47 9.65 +.59 +6.0 AshHPr pfB N AHPpB 21.34 18.20 1 19.25 4 19.53 19.25 -.02 -3.7 AshfordHT N AHT .48 7.2 7.20 5.42 397 6.64 2572 6.77 6.31 +.18 -1.3 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 18 25.22 48 25.38 25.15 +.01 +.2 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 6 23.24 35 23.37 23.00 -.02 -8.5 AshfrH pfG N AHTpG 1.84 8.0 25.44 22.23 5 23.14 39 23.21 22.90 +.04 -7.9 AshfrdH pfH N AHTpH 1.88 8.1 25.47 22.44 5 23.34 32 23.34 23.10 +.06 -8.1 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.65 7 23.45 424 23.45 23.20 +.06 -6.6 Ashford A AINC 109.82 47.03 3 96.48 16 96.78 93.55 +.77 +3.7 Ashland N ASH .90m 1.3 38 77.16 58.99 598 68.60 2805 70.82 67.51 -1.19 -3.7 AsiaPc N APB .61e 2.0 15.71 12.05 1 14.26 14 14.53 14.07 -.54 -1.1 AsiaPWire Q APWC .10e 3.10 2.35 13 2.50 48 2.70 2.35 -.13 -9.1 AsiaTigr N GRR .07e .5 13.65 11.04 2 12.73 12 13.06 12.48 +.15 +2.9 AspenAero N ASPN 5.58 3.95 22 4.18 115 4.28 4.12 -.09 -14.3 AspenGp n Q ASPU 9.61 5.35 21 7.00 136 7.85 7.00 -.06 -21.5 AspenIns N AHL .96 2.2 54.10 34.80 1373 44.10 5056 45.90 43.40 -.75 +8.6 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 7 25.89 171 26.18 25.55 -.32 -5.1 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 8 24.42 197 24.64 23.93 -.31 -5.3 AspenTech Q AZPN 34 84.40 53.51 350 79.23 1555 80.39 76.26 +.34 +19.7 AssembBio Q ASMB 67.36 18.60 131 44.61 1107 49.75 44.10 -4.53 -1.4 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 1 25.80 29 26.02 25.51 -.23 -5.1 AsscBc pf D N ASBpD 26.65 24.08 1 24.88 15 24.96 24.63 -.10 -4.2 AsscdBanc N ASB .60f 2.5 17 27.20 20.95 1588 24.30 6361 25.10 23.88 -.55 -4.3 AssocCap n N AC .20 .5 38.82 32.20 7 36.95 51 37.65 35.05 -.50 +8.4 Assurant N AIZ 2.24 2.5 35 106.99 84.34 502 89.54 2690 92.30 87.08 -1.87 -11.2 AssuredG N AGO .64f 1.7 7 45.73 32.97 652 37.24 4853 37.90 35.50 +1.04 +9.9 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.48 2 25.75 10 25.91 25.73 -.16 -1.0 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.91 4 25.39 44 25.40 25.30 +.04 -2.9 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 2 24.78 24 24.95 24.59 +.02 -1.1 AstaFund s Q ASFI 5.30e 5.30 2.82 2 3.35 66 3.75 3.35 -.40 -2.7 Astec Q ASTE .40 .7 35 66.66 45.70 90 54.17 514 57.25 52.84 -1.01 -7.4 AsteriasBio A AST 4.30 1.40 201 1.40 771 1.70 1.40 -.05 -37.8 AstraZen s N AZN 1.37e 3.9 9 36.70 28.43 4197 35.42 19600 35.90 34.48 +.45 +2.1sAstroNova Q ALOT .28 1.7 33 16.20 11.00 22 16.05 147 16.20 15.43 +.55 +15.9 Astronics Q ATRO 42 49.45 23.95 116 35.36 1031 37.79 35.02 -1.94 -14.7 Astrotch rs Q ASTC 7.15 2.01 108 2.53 2253 3.04 2.26 -.12 -24.5 AsureSftw h Q ASUR 17.53 9.47 161 14.09 1013 14.56 12.27 +1.85 -.2sAtHomGr n N HOME 54 34.53 14.81 2274 33.72 5947 35.61 30.70 +1.68 +11.0 AtaraBioth Q ATRA 49.90 11.80 358 35.15 2852 39.85 34.90 -3.85 +94.2 Atento SA N ATTO .34p 10 12.90 7.60 41 7.75 486 8.20 7.65 -.05 -23.6 athenahlth Q ATHN 158.66 95.01 205 138.78 2537 145.33 133.60 -4.25 +4.3 Athene n N ATH 55.22 45.15 1275 47.55 7373 48.35 46.65 -.26 -8.0 Athenex n Q ATNX 20.79 11.21 134 17.30 975 18.00 16.65 +.29 +8.8 Athersys Q ATHX 2.63 1.29 458 1.81 2096 1.94 1.70 -.02 AtkoreInt n N ATRK 26.80 15.05 526 18.85 2812 19.77 18.70 -1.00 -12.1 AtlAcq n Q ATAC 15.00 9.75 1 10.02 22 10.06 9.99 +.10 +1.6 AtlAcq un Q ATACU 10.84 9.56 6 10.53 13 10.53 10.37 +.14 +3.2 AtlAcq rt Q ATACR .66 .33 1 .60 199 .63 .52 +.11 AtlanAmer Q AAME .02 .6 30 4.03 3.00 1 3.35 4 3.45 3.15 +.05 -1.5 AtlCapBc n Q ACBI 35 19.85 15.20 77 18.75 432 19.15 17.70 +.65 +6.5 AtlCstFin Q ACFC 28 11.21 7.05 5 10.17 47 10.70 10.09 -.13 +7.8 AtlPwr g N AT .12 2.70 1.80 571 2.25 1873 2.30 2.10 +.15 -4.3 AtlanticaYd Q AY 1.14e 5.7 25.99 18.00 197 19.88 978 20.24 19.37 +.30 -6.3 Atlanticus Q ATLC 3.49 1.95 0 2.01 4 2.23 2.01 -.03 -16.3 AtlasAir Q AAWW 7 68.70 45.45 155 60.75 891 63.40 58.35 +.30 +3.6tAtlasFin Q AFH 21.50 9.90 179 10.55 996 11.35 9.90 +.20 -48.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.52 2 24.88 14 24.90 24.80 +.03 -4.5 Atlassian n Q TEAM 62.25 29.56 883 54.59 6050 57.34 51.76 +.67 +19.9 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 546 84.15 2220 84.98 82.26 -.09 -2.0 Atomera n Q ATOM 8.00 2.45 72 6.53 341 6.89 6.17 +.29 +50.8 AtossGen rs Q ATOS 1.59 .22 518 .42 4298 .47 .38 -.02 +61.2 AtriCure Q ATRC 25.18 14.88 194 19.93 1676 20.64 19.39 -.59 +9.3 Atrion Q ATRI 4.80 .8 34 694.00 459.50 10 602.00 59 633.00 580.00 -29.30 -4.5 Attunity Q ATTU 8.24 6.25 22 7.21 131 7.42 6.97 -.29 +3.3 aTyrPhm n Q LIFE 6.50 2.30 4 2.75 119 2.75 2.65 +.10 -21.4 AubNB Q AUBN .96f 2.5 17 41.75 32.49 2 38.65 6 39.90 37.40 -.41 -.6 Audentes n Q BOLD 41.80 13.90 139 28.11 1375 30.06 26.34 -1.94 -10.0 AudCodes Q AUDC 20 8.43 5.83 129 6.72 265 7.41 6.62 -.43 -8.7 AuriniaPh Q AUPH 8.19 4.41 424 5.15 2676 5.30 5.01 -.04 +13.7 AurynRs n A AUG 3.00 1.24 82 1.36 940 1.56 1.25 +.04 -17.1 AutoNatn N AN 12 62.02 38.20 663 46.47 5813 48.05 44.81 -.31 -9.5 AutoWeb Q AUTO 8 14.30 2.88 40 2.98 470 3.10 2.92 -66.9 Autodesk Q ADSK 141.26 82.70 2515 125.75 12293 129.14 120.80 +.17 +20.0 Autohome N ATHM 37 92.65 28.63 716 88.21 2726 89.18 79.01 +2.27 +36.4 Autoliv N ALV 2.32 1.6 23 152.57 96.08 561 146.63 4437 150.52 141.81 +.69 +15.4 AutoData Q ADP 2.52 2.2 30 125.24 95.50 2295 113.70 21008 118.70 111.78 +.22 -3.0 AutoZone N AZO 14 797.89 491.13 361 620.36 1756 646.15 606.55 -28.33 -12.8 AvadelPh Q AVDL 5 11.93 6.71 374 7.38 2339 7.63 7.10 +.09 -10.0 AvalonHld A AWX 2.97 1.83 7 2.16 16 2.20 2.07 -.04 +8.0 AvalonBay N AVB 5.88f 3.5 22 199.52 152.65 601 166.00 3213 167.52 161.34 +1.54 -7.0 Avangrid n N AGR 1.73 3.4 39 53.46 42.85 536 50.97 2529 51.68 50.36 -.15 +.8 AvayaHl n N AVYA 23.76 19.08 636 22.76 4120 22.91 21.66 +.36 +13.8 AveThera n Q ATXI 8.58 3.40 18 4.75 199 5.42 4.25 +.24 +31.2 AVEO Ph h Q AVEO 4.24 .55 9373 2.30 18667 2.93 1.91 -.60 -17.6 AveryD N AVY 1.80 1.7 26 123.67 79.13 964 103.20 4503 106.92 102.44 -3.05 -10.2 Avexis n Q AVXS 138.46 65.23 308 115.91 1694 125.45 114.97 -7.67 +4.7 Avianca N AVH .18e 2.1 9.76 6.37 62 8.44 475 8.74 8.03 -.03 +5.1 AviatNet rs Q AVNW 24.14 12.90 15 16.78 67 16.96 16.45 +.02 +10.6 AvidBios rs Q CDMO 5.78 2.24 502 3.35 4752 3.65 2.93 +.43 -13.7 AvidTech Q AVID 89 7.65 3.99 107 4.43 849 4.60 4.33 -.11 -17.8 Avingr nrs Q AVGR 74.00 .95 226 1.17 2472 1.33 1.09 -.16 -83.9 AvinoSG g A ASM 1.89 1.14 67 1.45 600 1.47 1.36 +.07 +8.2 AvisBudg Q CAR 17 50.88 20.71 1662 48.25 8579 49.92 46.03 +1.41 +10.0 Avista N AVA 1.49f 2.9 29 52.83 39.25 252 51.92 2128 52.07 50.43 +.67 +.8 Avnet N AVT .76f 1.9 10 45.09 35.67 532 40.34 3604 42.02 39.72 -1.42 +1.8 Avon N AVP 28 4.90 1.85 4103 2.82 21512 2.99 2.65 -.02 +31.2 Aware Q AWRE 38 5.40 3.70 3 4.15 108 4.25 4.00 -7.8 Axalta N AXTA 38.20 27.77 4449 32.47 12740 32.91 29.89 +2.28 +.3 Axcelis rs Q ACLS 7 37.05 17.65 226 23.05 1368 24.60 22.50 -1.55 -19.7 AXIS Cap N AXS 1.56 2.7 68.51 47.43 959 57.13 4791 58.56 56.73 -.44 +13.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 8 24.44 59 24.94 24.38 -.39 -3.1 AxisCap pfE N AXSpE 25.85 23.39 12 24.48 169 24.72 24.25 -.12 -2.7 AxoGen Q AXGN 40.95 10.05 339 37.00 1543 38.00 34.80 +.50 +30.7sAxonEntpr Q AAXN 43.16 20.57 967 41.84 5526 43.16 38.83 +2.53 +57.9tAxovant n Q AXON 27.98 1.15 255 1.17 3329 1.35 1.15 -.16 -77.8 AxsomeT n Q AXSM 6.45 2.05 171 2.45 1129 2.50 2.15 -56.3 AytuBioSc n Q AYTU 6.82 .38 4389 .56 15877 .64 .46 -.08 -75.1 Azul n N AZUL 35.05 19.43 656 34.04 2282 34.90 32.46 -.71 +42.8 AzurRx n Q AZRX 5.25 2.31 10 3.08 66 3.10 2.90 -.06 -15.3 AzurePwr n N AZRE 19.95 12.53 4 14.82 24 15.56 13.33 +1.57 +4.4B -:tB&G Foods N BGS 1.86 7.5 7 43.10 22.35 1031 24.65 7927 25.05 22.35 +.95 -29.9 BRileyFn Q RILY .49e 2.6 13 20.35 13.55 67 19.20 408 19.70 19.00 -.30 +6.1 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.33 13 25.71 35 25.80 25.70 -.06 -1.1 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.86 3 25.35 29 25.47 25.28 -.03 -2.0 BRileyF27 n Q RILYG 25.90 24.55 32 25.00 134 25.05 24.98 -1.5 B2gold g A BTG 68 3.30 2.15 1553 2.70 13592 2.78 2.63 -.03 -12.9 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 4135 51.12 23022 53.13 50.13 -.92 +2.8 BB&T pfD N BBTpD 25.79 24.87 10 25.39 76 25.39 25.22 -.3 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 26 25.09 298 25.09 24.95 -.04 -.7 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 8 25.07 87 25.12 24.70 +.09 +.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 19 25.08 101 25.10 24.81 +.08 -.3 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 20 26.20 108 26.57 26.18 -.41 -3.0 BBVABFrn N BFR .25e 1.1 27.45 14.55 182 23.20 816 23.48 22.23 +.39 -7.9 BBX Cap n N BBX .03 .3 9.39 5.87 268 9.20 1596 9.34 9.10 -.01 +15.4 BCB Bc Q BCBP .56 3.6 17 16.60 12.05 15 15.75 81 16.00 15.35 +.10 +8.6tBCE g N BCE 3.02f 49.06 42.01 1341 42.73 6515 43.52 42.01 -.31 -11.0sBG Staffing A BGSF 1.00 5.2 23 19.62 14.26 28 19.23 150 19.70 17.86 +.24 +20.6 BGC Ptrs Q BGCP .72 5.5 16.97 10.60 1762 13.16 9693 13.60 12.95 -.29 -12.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 9 25.73 20 25.84 25.61 +.03 -.7 BHP BillLt N BHP 1.66e 3.8 50.79 33.37 2326 43.64 12446 44.73 43.23 -.79 -5.1 BHPBil plc N BBL 1.66e 4.3 45.43 28.73 1500 39.04 7723 40.04 38.54 -.69 -3.1 BIO-key n Q BKYI 3.67 1.20 79 2.40 259 2.40 1.86 +.25 +35.6 BJsRest Q BJRI .44 1.0 18 47.55 28.00 264 45.05 1472 45.75 43.40 +.15 +23.8 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 1 33.50 2 34.09 33.22 -.70 -3.0 BldrsDev Q ADRD .72e 3.1 25.31 20.60 4 23.09 17 23.17 22.45 +.26 -1.9 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 9 43.02 42 44.32 42.40 -1.56 -.3 BldrsEur Q ADRU .78e 3.5 24.65 20.17 2 22.28 5 22.63 21.80 +.04 -2.7 BMC Stock Q BMCH 26 25.70 18.20 408 19.85 2565 20.35 18.55 +.30 -21.5 BOK Q BOKF 1.80 1.8 19 107.00 74.48 234 98.73 774 100.74 95.70 -.26 +6.9 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.00 9 25.05 58 25.36 24.88 -.15 -2.2 BOS Ltd Q BOSC 2.97 1.53 21 2.22 51 2.24 2.16 -.01 +1.4tBP MidPt n N BPMP 23.00 17.00 91 16.97 689 18.36 16.88 -.87 -17.5 BP PLC N BP 2.38 5.7 22 44.62 33.83 9060 41.76 35102 42.39 39.45 +1.22 -.6 BP Pru N BPT 3.60e 14.5 4 27.95 18.55 263 24.75 1302 25.30 23.40 +.85 +23.1tBRF SA N BRFS 15.50 6.58 4211 6.64 14024 7.05 6.35 -.28 -41.0 BRT N BRT .80f 6.7 10 13.99 7.36 13 11.98 143 12.03 11.66 +.23 +1.6 BSB Bcp Q BLMT 20 32.15 27.25 3 30.85 57 31.30 30.25 +.25 +5.5 BT Grp s N BT .99e 6.0 21.16 15.41 1030 16.56 3708 16.72 15.86 +.40 -9.1 BWX Tech N BWXT .64f 1.0 34 67.69 45.79 625 64.59 3060 65.35 61.70 +1.06 +6.8 B&W Ent n N BW 12.06 1.61 1324 3.81 10859 4.45 3.42 -.56 -32.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 65 18.51 290 18.66 18.51 -.15 -4.5 BadgerMtr s N BMI .52 1.1 39 52.10 35.25 111 45.50 598 47.15 45.30 -1.65 -4.8 Baidu Q BIDU 18 274.97 171.17 1737 219.82 13276 228.50 213.56 -3.37 -6.1 BakHuGE n N BHGE .72f 2.4 38.59 25.53 3700 29.58 26657 30.60 27.18 +1.81 -6.5 Balchem Q BCPC .42f .5 41 88.47 70.23 137 84.06 654 84.46 79.73 +2.31 +4.3 BaldwLy Q BWINA 1.12f 4.9 52 26.95 21.41 2 23.00 3 23.72 22.78 +.50 -5.2 BaldLyB Q BWINB 1.12f 4.8 54 25.40 21.20 27 23.55 171 23.90 22.00 +1.55 -1.7 BallCorp s N BLL .40 1.0 20 43.24 35.60 2098 39.26 13419 40.41 38.54 -.45 +3.7 Ballanty A BTN 7.35 3.95 0 4.60 161 4.60 4.30 +.15 -1.1 BallardPw Q BLDP 5.94 2.17 667 3.41 3614 3.54 3.23 -.14 -22.7 BanColum N CIB 1.27e 2.7 48.74 36.38 420 46.57 2832 46.95 41.92 +4.55 +17.4 BancCalif N BANC .52 2.9 11 23.40 17.10 2088 18.15 3681 19.60 18.00 -1.15 -12.1 BcCalif pfC N BANCpC 2.00 7.8 27.50 25.46 25.65 5 25.73 25.65 -.10 -2.2 BcCalif pfE N BANCpE 28.59 24.70 1 25.63 36 26.10 25.45 -.27 -3.0 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 25.80 28 26.25 25.80 -.40 -2.8 BncFstOK s Q BANF .84 1.6 19 61.05 43.13 41 53.40 298 54.75 51.70 +.30 +4.4 BcBilVArg N BBVA .27e 3.5 9.54 7.22 3499 7.73 14249 7.97 7.70 +.02 -9.1 BcoBrades s N BBDO .02r .2 11.90 6.79 1 9.82 31 10.83 9.66 -.78 +16.5 BcoBrad s N BBD .06a .6 11.98 7.12 6479 10.47 42952 10.91 10.35 -.32 +12.4 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 61 28.58 472 29.23 28.10 +.08 +6.2 BcoMacro N BMA 136.10 82.68 70 108.40 667 111.00 106.80 +.43 -6.5 BcoSantSA N SAN .21e 3.3 7.57 5.74 6153 6.52 31806 6.64 6.35 -.03 -.3sBcoSBrasil N BSBR .29e 2.5 8 12.11 6.86 2081 11.47 6734 12.11 11.35 -.55 +18.6 BcSanChile N BSAC .85e 2.5 34.98 23.16 174 33.86 1219 34.48 33.28 +.35 +8.3 BcoChile N BCH 2.12e 2.1 106.50 70.13 19 99.73 137 102.09 99.38 -.85 +3.3 Bancorp34 n Q BCTF 16.49 12.56 2 15.05 4 15.40 14.92 +.05 +2.0 BncpBnk lf Q TBBK 11.37 4.70 193 10.45 1282 10.99 10.01 -.35 +5.8 BcpSouth N BXS .56 1.8 35.55 27.20 578 31.30 3416 32.20 30.60 -.50 -.5 Bcp NJ A BKJ .24 1.4 27 18.55 14.38 3 17.00 15 17.40 16.50 +.35 -6.8 BancrftFd A BCV 1.27e 6.1 24.19 19.66 16 20.90 68 21.19 20.70 -.09 -4.0 Bandwith n Q BAND 33 33.23 18.05 60 30.33 321 33.06 30.00 -2.33 +31.2 BkofAm N BAC .48 1.6 19 33.05 22.07 79642 29.63 364114 30.55 28.75 -.36 +.4 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 54 25.48 172 25.60 25.46 -.08 -2.0 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 10 23.56 49 23.93 23.36 -.35 +.8 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 17 25.46 105 25.53 25.37 -.03 -1.5 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 12 23.42 88 23.68 23.26 -.11 -1.7 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 31 25.80 108 25.88 25.68 +.07 -2.5 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 9 1271.00 28 1293.70 1259.42 -18.45 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 28 26.20 214 26.27 26.11 -.01 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 24 26.41 255 26.45 26.31 +.01 -2.3 BkAm pfA N BACpA 27.51 25.34 34 25.76 211 26.05 25.63 -.19 -5.3 BkAm pfC N BACpC 27.83 25.41 53 25.92 302 26.09 25.80 -.10 -5.5 BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 4 23.26 215 23.60 23.13 -.23 -1.0 BkAML pfH N BMLpH .77 3.5 23.11 20.09 7 21.82 41 22.13 21.75 -.25 +1.0 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 3 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 36

BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.01 18 22.25 21.99 -.23 +1.7 Bk of But n N NTB 1.28 2.9 47.60 30.58 234 44.50 1220 45.69 43.35 -.38 +22.6 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 12 11.55 69 11.60 11.10 -.07 +.4 BkHawaii N BOH 2.08 2.6 19 89.09 74.72 284 81.52 1414 83.33 80.20 -1.58 -4.9 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 48 69.35 195 71.45 67.28 +.40 +2.0 BkMont g N BMO 3.71e 84.71 66.75 492 75.47 2417 76.22 73.79 -.10 -5.7 BkNYMel N BK .96 1.9 14 58.99 45.89 5116 50.35 23509 52.14 49.39 -1.18 -6.5 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 18 25.19 130 25.20 25.03 -.01 +.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 704 60.35 3988 61.06 59.52 -.70 -6.5 BkPrince n Q BPRN 34.95 29.43 8 34.50 38 34.90 33.65 +.5 BankSC Q BKSC .60 3.1 20 22.00 17.35 0 19.30 13 20.75 19.10 -.80 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 0 15.20 3 15.30 15.19 -.09 +1.8 BkOzarks Q OZRK .78f 1.7 16 53.70 40.15 1080 46.82 5215 48.90 46.21 -1.45 -3.4 BankFncl Q BFIN .32 1.9 30 17.20 13.43 45 16.83 251 17.00 16.66 -.15 +9.7 BankUtd N BKU .84 2.2 15 43.84 30.37 850 38.97 4837 40.13 38.36 -1.01 -4.3 BankwellF Q BWFG .48f 1.5 15 38.50 29.90 7 31.93 41 32.46 31.51 -.35 -7.0 Banner Cp Q BANR 1.40f 2.5 19 62.75 52.07 180 54.91 1081 56.61 54.10 -.58 -.4 Baozun n Q BZUN 52.33 14.21 2454 46.28 9688 47.33 41.71 +.40 +46.6 BarHarbr s A BHB .75 2.7 19 32.94 25.09 46 27.78 209 28.50 27.22 +.06 +2.9 Br iPthCrd N OILB 65.30 42.69 2 62.38 18 63.19 61.99 -1.45 +5.5 BarFIEur N FEEU 148.71 99.32 10 124.40 36 126.62 118.88 +.75 -6.0 BarcFI HY N FIGY 185.67 127.16 1 158.71 49 162.90 154.80 -2.90 -7.2 BarcSPVeq N VQT 181.89 141.74 1 166.82 7 166.82 163.90 +2.88 +5.4tBarSelMLP N ATMP 1.17e 6.4 24.15 17.78 48 18.34 276 18.67 17.78 -11.6 BiP Cmdty N DJP 24.87 21.61 109 24.14 2716 24.35 23.78 -.21 -1.1 BarcGSOil N OIL 7.47 4.45 1087 6.89 6599 7.22 6.86 -.42 +5.4 BarcGsci36 N GSP 16.08 11.96 7 15.53 59 15.90 15.51 -.41 -.1 BrcEnEu n N FLEU 180.26 119.70 1 150.81 5 151.68 141.68 +4.01 -5.2 BiPCop N JJC 37.88 27.93 23 34.24 158 34.77 33.39 +.15 -8.8 BiPNickel N JJN 17.50 10.11 29 16.15 171 16.51 15.75 -.13 +4.9 BiPSPBWrt N BWV 80.07 71.68 1 76.50 8 77.50 74.65 -.70 -2.5 BiP GCrb N GRN 18.41 5.17 13 17.24 89 17.90 16.00 -.26 +68.7 BiPEurUsd N ERO 46.90 39.27 1 44.75 2 45.02 44.21 -.46 +2.6 BiP Tin N JJT 50.46 43.25 2 48.67 5 49.59 48.64 -.20 +6.0 BiPAg N JJA 35.47 29.85 3 31.69 20 31.77 30.95 +.20 +4.1 BiP Sugar N SGG 37.29 24.29 110 24.56 619 25.08 24.33 -.08 -20.5 BiP PrM N JJP 60.90 54.86 2 58.77 2 58.93 58.52 -.89 +1.3 BiP Plat N PGM 21.50 17.86 1 18.45 5 18.73 18.30 -.66 -2.0 BiP Lead N LD 66.21 40.75 1 50.42 4 53.92 43.00 -1.39 -13.6 BiP Cottn N BAL 56.76 43.61 2 54.46 25 54.75 52.26 +.77 +4.3 BrcIndiaTR N INP 91.98 69.65 22 83.61 91 84.70 81.52 +.49 -5.3tBiP Coffee N JO 20.11 14.09 276 14.23 1393 14.37 14.09 -.11 -9.3 BiPGrain N JJG 31.12 24.11 36 26.68 241 26.75 25.49 +.37 +9.5sBiP Cocoa N NIB 32.60 21.17 70 29.92 392 32.60 29.88 -1.63 +31.1 BiP Alum N JJU 19.99 16.22 16 17.55 28 17.70 16.89 +.42 -12.0tBarcBk prD N BCSpD 2.03 7.7 27.24 26.00 106 26.21 733 26.42 26.00 -.12 -1.7 BiPIndMet N JJM 30.93 22.74 0 28.62 4 28.86 28.19 +.24 -6.2 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 0 29.20 3 29.45 28.35 -.24 -.1tBiPLive N COW 26.25 19.63 10 20.62 165 21.11 19.63 -.32 -13.1 BiPEngy N JJE 6.92 4.67 0 6.18 3 6.31 6.18 -.15 -1.8 BiPAsia8 N AYT 1.21e 2.8 45.81 38.77 42.95 5 42.95 42.08 +1.10 +2.6 BiPTrLBear Q DLBS 22.10 13.54 3 19.42 15 20.32 18.47 +.41 +18.8 BiP10yTBear Q DTYS 23.48 13.93 41 21.47 110 22.11 20.91 +.14 +17.6 BiPUrFlat Q FLAT 64.99 59.30 63.80 3 63.80 62.38 +1.30 +3.3 BiP2yrTBear Q DTUS 38.50 29.57 0 38.00 3 38.00 37.18 +.62 +8.5 BarcCAPE N CAPE 126.10 102.14 3 114.40 23 117.73 112.70 -2.45 -1.8tBiPSPMLP N IMLP 1.22e 7.6 21.09 15.44 16.06 13 16.06 15.44 +.19 -10.7 Barclay N BCS .15e 1.3 12.47 9.29 2084 11.90 16803 12.07 11.60 +.08 +9.2 BiP SPVix N XVZ 26.03 17.32 0 20.26 19 21.35 20.26 -.02 -11.7 BrVxMdT rs N VXZ 27.27 16.42 216 22.26 1435 23.07 21.93 +.35 +27.2 B iPVxST rs N VXX 73.60 25.59 44658 49.76 198589 53.82 46.71 +2.45 +78.2 BaringsCp s N MCI 1.20 8.0 16.36 14.70 21 14.94 113 15.10 14.72 -.16 -2.1 BaringsPt N MPV 1.08 7.3 15.15 13.83 11 14.72 67 14.82 14.66 +.01 +4.4 BarHilc rt Q BHACR .47 .11 0 .33 87 .37 .33 -.02 +106.3 B&N Ed n N BNED .60 8.5 11.12 4.99 265 7.03 1456 7.13 6.37 +.14 -14.7 BarnesNob N BKS .60 11.4 9.45 4.10 968 5.25 5296 5.35 4.80 +.45 -21.6 Barnes N B .56 .9 55 72.87 49.31 256 59.88 1071 61.52 57.99 -.01 -5.4 Barnwell A BRN 2.95 1.62 1 1.96 31 1.97 1.82 +.09 -5.8 BarrettB lf Q BBSI 1.00 1.2 34 89.87 44.52 62 81.81 255 86.00 80.54 -1.07 +26.9 BarrickG N ABX .12 .9 27 20.37 11.07 9039 12.69 43141 12.83 12.34 +.24 -12.3 BasicEnS N XYZ .45 tBasicEn n N BAS 35.84 12.72 630 13.68 3535 14.90 12.72 -.76 -41.7 BassettF Q BSET .44 1.5 26 41.30 25.68 39 29.55 323 32.25 29.35 -.80 -21.4 Baxter s N BAX .64 1.0 30 72.58 52.27 2972 63.89 16305 65.81 62.67 -1.15 -1.2 BayBncp Q BYBK 78 14.85 6.75 12 13.34 63 13.50 13.20 -.01 +9.1 BaytexE g N BTE 5 3.63 2.13 1984 2.95 8823 2.98 2.59 +.21 -1.7 BeacnRfg Q BECN 18 66.48 39.57 1066 53.39 3742 55.01 51.58 +.32 -16.3 BearStFin Q BSF .12 1.2 19 10.37 8.66 15 10.27 153 10.31 10.24 +.02 +.4 BeasleyB Q BBGI .20f 1.9 3 18.19 8.15 26 10.40 85 11.20 9.70 -.90 -22.4 BeazerHm N BZH 19 23.24 11.78 533 16.51 3258 17.46 14.86 +.56 -14.1 BectDck N BDX 2.92 1.4 87 248.39 175.66 1321 215.50 6992 220.59 210.21 -1.20 +.7 BectDk pfA N BDXA 63.84 54.18 90 57.95 1083 58.85 57.10 -.48 +.1 BedBath Q BBBY .60 2.9 6 40.76 19.07 3947 21.00 16584 21.74 20.03 +.01 -4.5 BeiGene n Q BGNE 182.79 34.36 270 164.48 1941 167.78 159.00 -3.52 +68.3 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 27 19.45 155 20.25 18.25 +.55 -22.7 Belden N BDC .20 .3 12 87.15 64.51 320 65.44 1848 69.16 64.74 -3.50 -15.2tBelden pfB N BDCpB 114.45 88.37 5 89.60 236 93.15 88.37 -3.68 -13.1 Belltrx g rs N BXE 1 4.25 .99 124 1.33 824 1.39 1.05 +.25 -22.7 Belleroph n Q BLPH 2.74 1.00 78 1.94 577 2.15 1.87 -.14 -24.8 BellicumP Q BLCM 14.49 5.02 312 6.39 1960 6.91 6.26 -.17 -24.0tBelmond N BEL 14.20 10.75 281 11.00 1550 11.20 10.75 -.15 -10.2 Bemis N BMS 1.24f 2.8 18 50.47 40.60 727 43.63 3750 44.83 43.08 +.11 -8.7 BenchElec N BHE .15p 20 35.80 27.05 278 29.10 1365 30.05 28.95 -.75 BenefBncp Q BNCL .24a 1.6 33 17.50 14.30 265 15.45 1314 15.90 15.23 -.10 -6.1 Benefitfoc Q BNFT 37.10 21.75 169 24.65 1254 25.10 22.75 +.25 -8.7 BenitecB n Q BNTC 5.48 1.85 2 3.25 20 3.28 3.15 +.07 +9.8 Berkley N WRB .56 .8 21 74.43 62.00 312 72.20 2013 73.84 70.66 -.50 +.8 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 8 24.65 48 25.19 24.50 -.40 -2.3 Berkly pfC N WRBpC 27.24 24.53 8 25.01 82 25.60 25.01 -.56 -4.5 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 11 24.82 55 25.25 24.82 -.33 -4.3 BerkH B N BRK/B 27 217.62 160.93 5577 195.49 25709 202.77 192.02 -3.99 -1.4 BerkHBcp N BHLB .88f 2.4 18 40.10 32.85 167 37.40 745 38.45 37.05 -.55 +2.2 BerryPlas N BERY 21 61.71 47.81 565 54.05 4989 55.58 53.16 -.76 -7.9 BestBuy N BBY 1.80f 2.6 21 78.59 48.03 3203 70.49 16113 73.17 67.99 +.50 +3.0 Best Inc n N BSTI 13.25 8.08 329 10.18 2746 10.50 9.94 -.12 +13.4 Beyondsp n Q BYSI 48.49 19.40 0 27.00 13 27.02 25.60 +1.38 -7.1 Big 5Sprt Q BGFV .60 8.2 7 17.10 5.05 422 7.30 2562 7.60 6.80 +.05 -3.9 BigLots N BIG 1.20f 2.8 12 64.42 42.36 1998 43.06 8806 44.69 42.47 -.47 -23.3 BigRockP n Q BRPA 10.93 9.58 9.83 29 9.83 9.78 +.01 +1.5 BigRock rt Q BRPAR .74 .29 .41 2 .41 .40 -.01 +10.8 BigRock un Q BRPAU 11.00 9.99 1 10.33 13 10.41 10.33 -.02 +.9 BiglariHld N BH 10 451.15 290.05 11 430.87 41 438.51 393.12 +22.46 +4.0 Bilibili n Q BILI 11.80 9.62 685 10.94 8356 11.50 10.55 -.06 -2.7 BioRadA N BIO 64 279.59 200.65 127 244.10 657 252.02 240.01 -5.98 +2.3 BioTechne Q TECH 1.28 .9 48 151.89 98.22 146 145.33 1106 151.86 142.66 -5.71 +12.2 BioDlvry lf Q BDSI 3.60 1.55 285 2.10 920 2.30 2.00 -.15 -28.8 BioLifeSol Q BLFS 7.53 2.01 213 7.17 1613 7.50 5.49 +2.04 +19.5 BioLneRx h Q BLRX 1.34 .80 211 .87 1062 .93 .83 -.00 -20.4 BioXcelT n Q BTAI 11.94 8.66 46 11.05 469 11.20 10.50 +.81 +.2 BioanlySys Q BASI 13 2.95 1.11 9 1.46 450 2.00 1.37 -.14 -40.4 Bioblast rs Q ORPN 5.99 1.81 35 1.87 113 2.09 1.86 -.11 -18.2tBiocept rs Q BIOC 2.26 .23 733 .27 8544 .29 .23 -.03 -61.7 Biocryst Q BCRX 8.80 3.95 827 4.60 4778 5.15 4.53 -.17 -6.3 Biofront n Q BFRA 17.98 11.25 2 13.70 7 15.70 13.70 -2.82 +12.5 Biogen Q BIIB 16 370.57 244.28 1950 257.65 8531 273.31 256.77 -16.17 -19.1 BiohvnPh n N BHVN 39.51 16.50 411 23.62 3639 25.83 23.49 -2.14 -12.5 Biolase Q BIOL 1.45 .28 27 .42 191 .43 .39 +.01 -2.1tBioMarin Q BMRN 100.51 76.27 1285 76.01 5788 80.42 75.81 -5.06 -14.8 Biomeri n Q BMRA 9.32 2.02 3 4.15 34 4.16 4.00 +.11 +11.0 BiondVax n Q BVXV 10.75 4.60 8 5.85 117 6.31 5.21 +.42 +9.1 BioPhrmX A BPMX .90 .10 4996 .22 39835 .25 .18 -.01 +100.9 BioScrip Q BIOS 3.39 1.35 1113 2.64 3716 2.65 2.31 +.18 -9.3 BioSpecif Q BSTC 27 58.79 38.05 14 43.39 102 44.78 42.26 -.95 +.1 BiostrPh rs Q BSPM 5.97 1.18 64 2.72 292 3.29 2.62 -.55 +53.7 BioTelem Q BEAT 39.20 23.30 263 30.60 1296 32.25 30.30 -.45 +2.3 BioTime A BTX 3 3.50 2.10 436 2.33 2203 2.75 2.30 -.36 +8.4tBirksGrp A BGI 2.77 1.01 1 1.05 102 1.11 1.01 -.02 -19.2sBisnCap n Q BCAC 10.00 9.67 0 10.00 5 10.00 9.96 +.06 +1.3 BisnCap rt Q BCACR .52 .25 .50 5 .50 .42 -.00 +31.4tBitautoH N BITA 27 54.42 19.42 1280 20.34 5021 22.49 19.42 -.81 -36.0tBlackBox Q BBOX .48 24.6 11.00 1.80 108 1.95 612 2.05 1.80 -.05 -45.1 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 376 53.99 2270 54.85 53.40 -.31 -10.2 BlkHCp un N BKHU 78.74 56.40 10 59.76 75 60.41 59.31 -.44 -9.6 BlKnight n N BKI 53.00 42.70 1027 47.70 4948 49.65 46.30 +.60 +8.0 BlRidgAc n Q BRAC 9.72 9.52 0 9.71 7 9.72 9.69 +.02 +.6 BlRidgAc rt Q BRACR .35 .22 25 .31 50 .31 .31 +.01 +10.7 BlRidgA un Q BRACU 10.56 9.97 0 10.46 4 10.46 10.42 +.04 +3.2 BlkStMin n N BSM 1.25 7.4 17 19.03 15.12 258 16.91 1050 17.03 16.40 +.36 -5.7 BlackLin n Q BL 45.19 28.79 957 38.33 3030 40.27 37.86 -.88 +16.9 BlkRkCap Q BKCC .72 11.8 22 7.88 5.48 249 6.08 1986 6.17 5.94 +.05 -2.4 Blckbaud Q BLKB .48 .5 76 116.07 75.45 206 103.48 1305 106.73 98.52 +1.67 +9.5 BlackBerry N BB 18 14.55 8.47 5390 10.19 39019 11.42 10.05 -1.31 -8.8 BlkhwkNet Q HAWK 47.00 32.60 683 44.60 6991 44.80 44.60 -.10 +25.1 BlackRock N BLK 11.52f 2.2 23 594.52 375.52 519 519.92 2722 544.58 510.06 -21.80 +1.2 Blrk22Gl n N BGIO 10.20 9.27 26 9.54 255 9.55 9.40 +.05 -2.7 BlkBldAm N BBN 1.58 7.0 23.96 21.38 105 22.65 581 22.65 22.34 +.13 -2.3 BlkCA18 N BJZ .33 2.3 15.35 14.37 21 14.68 73 14.76 14.67 -.09 +.8 BlkCAIT N BFZ .87 6.6 14.81 12.90 105 13.08 528 13.10 12.96 +.09 -5.1 BlkCorBd N BHK .78 6.0 14.26 12.87 75 13.03 344 13.13 13.00 -.07 -7.2 BlkCpHiY N HYT .84 8.0 11.47 10.41 226 10.54 1180 10.60 10.49 -.05 -3.7 BlkCrdAllo N BTZ .97 7.7 13.66 12.54 315 12.55 882 12.69 12.54 -.12 -5.8 BlkDbtStr rs N DSU .82 7.0 11.86 11.26 147 11.64 1082 11.68 11.59 +.02 -.5 BlkEngyRs N BGR 1.32 9.7 15.50 12.32 496 13.54 1053 13.65 12.82 +.32 -4.5 BlkEnhC&I N CII 1.20 7.7 17.08 14.22 162 15.56 1092 15.85 15.27 -.19 -5.0 BlkEEqDv N BDJ .56 6.4 9.65 8.03 488 8.70 3840 8.86 8.49 -.03 -5.7 BlEnhGvIn N EGF .66 5.1 14.14 12.90 2 13.00 12 13.05 12.96 -.03 -3.0 BlkFltRtInc N FRA .81 5.6 14.63 13.70 190 14.49 738 14.58 14.46 -.04 +5.1 BlkFloatR N BGT .70 5.1 14.79 13.40 63 13.76 344 14.03 13.73 -.22 -1.1tBlkFL2020 N BFO .37 2.6 15.20 14.14 17 14.27 42 14.37 13.46 +.04 -1.0 BlkGlbOp N BOE 1.16 10.1 13.08 10.03 195 11.56 1256 11.68 11.34 -.01 -7.6 BlkHlthSci N BME 2.40 7.0 38.00 32.81 43 34.27 204 36.45 33.55 -.73 -6.1 BlkIT N BKT .37 6.3 6.40 5.76 83 5.87 855 5.89 5.85 -4.9 BlkIntlG&I N BGY .59 9.7 6.85 5.63 345 6.08 1402 6.17 5.98 -.01 -6.7 BlkIQM N BKN .74a 5.4 15.75 13.52 68 13.70 173 13.81 13.65 -.03 -8.2tBlkLtdD N BLW .95 6.3 16.30 14.91 66 15.05 418 15.15 14.91 -.03 -5.3 BlkLTMu N BTA .65a 5.7 12.54 11.17 42 11.41 202 11.44 11.26 +.09 -4.9 BlkMDMB A BZM .65 4.1 15.90 13.05 3 13.15 21 13.48 13.12 -.16 -3.5 BlkMATxE A MHE .70a 5.3 15.00 12.84 0 13.20 6 13.30 12.90 -.04 -5.3 BlkMultSec N BIT 1.40a 8.4 18.77 16.56 131 16.76 525 16.96 16.69 -.03 -7.7 BlkMuIntD N MUI .59a 4.5 14.41 13.00 39 13.14 445 13.18 13.05 +.03 -5.6 BlkMuNYInt N MNE .69 5.4 14.45 12.65 4 12.86 38 12.99 12.72 -.03 -5.5 BlkMunihCA N MUC .64 4.9 15.19 13.05 119 13.17 454 13.28 13.13 -.02 -7.3 BlkMunHIQ N MFL .86 6.6 15.33 12.89 83 13.05 412 13.09 12.90 -.02 -10.7 BlMunhNYQ N MHN .61a 4.8 14.58 12.41 49 12.63 231 12.63 12.54 +.06 -5.7 BlMunhNJQ N MUJ .71a 5.3 14.96 13.23 44 13.42 253 13.45 13.28 +.03 -7.3 BlkMunihQ N MUS .81 6.4 14.22 12.38 23 12.61 169 12.62 12.40 +.09 -5.8 BlkMunHQ2 N MUE .82 6.6 14.33 12.12 65 12.31 284 12.35 12.22 +.06 -11.5 BlMunyCAQ N MCA .88 6.6 15.69 13.18 124 13.37 508 13.41 13.28 +.05 -8.8 BlkMunyInv N MYF .97 7.0 17.88 13.63 13 13.92 160 14.01 13.86 -6.3 BlkMunyIQ N MFT .85 6.4 15.32 13.00 6 13.23 63 13.23 13.13 +.05 -5.1 BlkMYMIQ N MIY .83 6.2 14.35 13.14 40 13.32 204 13.34 13.22 +.02 -4.9 BlMunyNYQ N MYN .57a 4.7 13.43 11.95 63 12.17 246 12.17 12.02 +.12 -5.8 BlkMunyPaQ N MPA .86 6.1 14.91 13.35 15 14.05 76 14.10 13.66 +.26 -2.1 BlMunyQlty N MQY .96 6.8 16.10 13.81 42 14.02 471 14.13 13.83 -.05 -7.6 BlkMuniyQ3 N MYI .70 5.5 14.86 12.46 220 12.64 803 12.68 12.55 -8.5 BlkMuniast N MUA .65a 4.8 15.84 13.31 55 13.51 261 13.54 13.31 +.02 -9.8 Blk2018 N BPK .06 .4 15.10 14.71 22 14.91 140 14.95 14.86 -.01 +.9 BlkMu2020 N BKK .47a 3.1 15.95 14.92 26 15.26 148 15.26 15.03 +.18 +1.7 BlkMuBdT N BBK .76a 5.3 16.47 14.10 18 14.34 74 14.42 14.27 +.03 -5.3 BlkMuIIQ N BAF .82 5.9 15.58 13.70 9 13.99 63 14.00 13.86 +.06 -5.5 BlkMunIIT N BBF .87 6.6 15.80 13.00 23 13.14 143 13.21 13.00 +.08 -6.3tBlkMuIQT N BYM .86 6.6 15.24 12.95 41 13.11 213 13.15 12.95 -.04 -7.6 BlkMuIT N BFK .78 6.0 14.72 12.72 252 12.92 621 12.99 12.84 +.03 -8.3 BlkMuIT2 A BLE .95a 7.1 15.87 13.31 43 13.54 229 13.64 13.34 +.13 -6.2 BlkMuTTT N BTT .86a 4.0 23.62 20.98 73 21.46 373 21.51 21.26 +.15 -3.9 BlkMunienh N MEN .73a 6.8 12.46 10.48 37 10.62 283 10.68 10.55 -.01 -8.9 BlkMunihld N MHD .89a 5.8 18.25 15.07 34 15.29 144 15.31 15.15 +.03 -7.4 BlkMunihd2 N MUH .81a 5.8 16.63 13.76 23 13.94 98 13.98 13.87 +.04 -5.7 BlkMunvst A MVF .64a 7.3 10.02 8.74 347 8.83 758 8.88 8.77 -.03 -8.1 BlkMuniv2 N MVT .88a 6.1 16.18 14.28 51 14.40 238 14.49 14.28 +.05 -6.8 BlkMunyAZ A MZA .83 5.5 17.90 14.03 3 15.16 33 15.44 15.05 -.28 -6.2 BlMunyldCA N MYC .74a 5.8 15.72 13.17 75 13.52 287 13.56 13.30 +.19 -8.6 BlkMuniyld N MYD .80a 6.0 15.73 13.23 333 13.37 719 13.49 13.30 -7.9 BlkMunyNJ N MYJ .90 6.4 17.48 13.86 40 14.00 230 14.01 13.86 +.04 -11.4 BlMunQlt2 N MQT .80 6.6 13.91 11.92 38 12.10 201 12.16 12.01 -.02 -7.6 BlkNJMB A BLJ .83a 6.1 16.21 13.51 8 13.74 29 13.84 13.52 +.08 -6.7tBlkNJIT N BNJ .76 5.4 16.35 13.90 10 14.06 76 14.15 13.90 -.03 -6.6 BlkNY18 N BLH .03 .2 14.99 14.66 0 14.74 15 14.79 14.67 -.01 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 9 13.24 18 13.32 13.15 +.02 -10.1 BlkNYIQT N BSE .69 5.5 14.00 12.33 3 12.52 32 12.57 12.42 +.02 -4.9 BlkNYIT N BNY .83 6.3 15.50 12.98 8 13.16 63 13.23 13.08 +.09 -8.0 BlkNYMu2 A BFY .84 6.4 15.90 12.90 4 13.11 33 13.15 12.96 +.02 -11.4 BlkRsCmdy N BCX .79 8.6 10.50 7.76 762 9.12 1761 9.19 8.69 +.24 -6.7 BlkSciTch N BST 1.20 4.0 34.26 20.44 100 29.63 708 30.15 28.75 -.45 +11.0 BlkStMT N BSD .78a 6.1 15.61 12.41 25 12.69 89 12.74 12.59 +.01 -7.2 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 37 19.75 219 19.89 19.46 -.06 -8.6 BlkVAMB A BHV .83 5.3 20.22 15.53 0 15.88 6 16.27 15.75 -.09 -7.7 BlkstFltRt N BSL 1.08 5.9 18.80 17.01 39 18.18 220 18.51 18.16 -.28 +1.0 BlkstGSOSt N BGB 1.26 8.0 16.41 15.51 140 15.84 813 15.93 15.80 -.04 +.8 Blackstone N BX 2.70e 8.7 15 37.52 28.85 9306 31.01 37483 31.98 30.13 -.94 -3.2 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 676 31.46 3652 31.67 30.88 +.04 -2.2sBlkLSCrInc N BGX 1.18 7.1 16.98 15.45 57 16.49 598 16.98 16.13 +.31 +3.6tBlinkCh n Q BLNK 3.29 2.38 42 2.17 143 2.89 2.15 -.58 -30.4 BlockHR N HRB .96 3.8 21 31.80 22.82 2693 25.51 14390 26.14 24.30 +.10 -2.7sBlonderT A BDR 1.52 .38 311 .87 7057 1.52 .60 +.12 +43.9sBloominBr Q BLMN .36f 1.5 22 24.90 16.11 1261 24.69 4787 25.00 23.77 +.41 +15.7 Blucora Q BCOR 26.15 16.65 300 24.25 1748 24.85 22.95 -.35 +9.7tBlueAprn n N APRN 7 10.10 1.72 1404 1.77 8509 2.05 1.72 -.23 -56.1 BlueBird Q BLBD 10 24.20 15.66 98 23.40 584 24.15 23.05 -.30 +17.6 BlueBPet n Q BUFF 46 40.15 21.51 3688 39.92 26431 39.98 39.82 +.11 +21.7 BlueCapRe N BCRH 1.20 10.3 20.20 11.00 24 11.65 126 12.45 11.50 -.55 -3.3 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 37 20.55 307 21.08 20.30 -.30 +2.2 BluebBio Q BLUE 236.17 74.45 1089 162.70 4753 175.50 154.45 -8.05 -8.6 BluegVac n N BXG .15p 22.47 13.00 91 21.98 323 22.41 20.79 +.81 +20.4 BlueknEP Q BKEP .58 12.7 7.35 4.05 28 4.55 316 4.85 4.25 +.30 -10.8tBluekn pf Q BKEPP .72 10.1 8.52 7.12 10 7.11 57 7.20 7.10 -.06 -8.4 BlueLinx rs N BXC 11 38.77 7.57 262 35.86 1347 35.99 30.30 +3.27 +267.4 BlueprtM n Q BPMC 109.00 34.38 326 89.64 1789 98.78 86.95 -2.06 +18.9 BluerkRsd A BRG 1.16 13.3 13.77 7.02 211 8.74 1093 8.77 8.33 +.24 -13.6 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 5 24.92 32 25.20 24.91 -.06 -5.5 BluerkR pfD A BRGpD 1.78 8.3 26.25 20.84 3 21.40 17 21.86 21.07 +.15 -15.1 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 4 23.20 17 23.56 22.95 +.13 -8.8tBdwlkPpl N BWP .40 3.9 9 18.79 9.85 1224 10.26 4977 10.43 9.85 +.11 -20.5 Boeing N BA 6.84f 2.1 34 371.60 175.47 5709 326.12 30272 338.96 311.88 -1.76 +10.6 BofI Hld s Q BOFI 20 42.49 21.60 824 40.24 3947 41.70 37.77 -.29 +34.6 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 1 25.87 13 25.88 25.63 +.32 +.2 Boingo Q WIFI 28.34 12.73 665 25.13 1725 25.47 23.38 +.36 +11.7 BoiseCasc N BCC .28 .7 19 45.95 26.25 271 39.80 2139 40.97 37.35 +1.20 -.3 Bojangles n Q BOJA 7 22.35 11.35 617 14.00 1576 14.20 13.35 +.15 +18.6 BonanzaCE N BCEI 36 87.48 23.33 313 27.08 1072 28.28 25.88 -.63 -1.8 BonsoElec Q BNSO 4.10 1.96 12 3.11 240 3.48 2.96 -.02 +26.9 BookingHl Q BKNG 28 2228.99 1630.56 349 2033.41 1958 2102.46 2009.92 -46.98 +17.0 BootBarn N BOOT 20 20.31 5.90 272 17.66 1791 17.90 16.71 -.07 +6.3 BoozAllnH N BAH .76f 2.0 20 40.25 31.06 528 38.84 4022 39.73 37.64 +.12 +1.9 BorgWarn N BWA .68 1.3 14 58.22 37.64 1172 51.27 7535 52.72 48.17 +1.04 +.4 BorqsTch Q BRQS 10.50 4.00 4 9.70 18 9.80 8.80 +1.00 +78.0sBostBeer N SAM 25 208.75 128.70 111 203.15 962 208.75 185.95 +14.10 +6.3 BosOma n Q BOMN 35.49 12.15 171 22.40 521 27.49 21.32 +.54 -30.8 BostPrv Q BPFH .48f 3.2 17 17.20 13.95 388 14.95 1758 15.50 14.55 -.10 -3.2 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.07 0 25.30 3 25.32 25.25 -.19 -1.3 BostProp N BXP 3.20f 2.6 24 137.35 111.57 598 120.96 3669 123.73 120.20 -2.26 -7.0 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 3 24.92 82 24.92 24.50 +.31 -1.3 BostonSci N BSX 19 29.93 24.31 6427 27.35 38091 28.40 26.42 +.03 +10.3 BttmlnT Q EPAY 42 39.99 21.52 345 39.08 1645 39.60 36.79 +.33 +12.7 BldrG&IFd N BIF .11a 1.0 11.84 9.25 195 10.73 821 10.93 10.50 -.05 -3.2 BovieMed A BVX 4.29 1.87 32 2.92 207 3.02 2.81 -.05 +12.3 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.21 11 15.34 14.65 +.41 +1.4 Box Inc n N BOX 24.50 16.44 948 20.14 7556 21.09 19.59 -.41 -4.6 Boxlight n Q BOXL 9.17 3.00 7 3.57 25 5.00 3.18 -.49 -38.3 BoydGm N BYD .20 21 40.44 21.36 1078 32.00 7497 33.27 30.65 +.14 -8.7 BradyCp N BRC .83 2.3 24 40.25 31.70 187 36.85 1193 37.75 36.00 -.09 -2.8 Brainstorm Q BCLI 5.18 2.88 51 3.34 487 3.86 3.08 +.19 -14.8 Brandyw N BDN .72 4.7 17 18.69 15.21 1185 15.34 7756 15.89 15.23 -.36 -15.7 BrasilAgro N LND 4.55 3.21 0 3.83 6 4.10 3.76 +.03 +9.3 Braskem N BAK .78e 2.8 33.73 17.44 311 27.56 1709 28.71 26.80 -1.43 +5.0 BravoBrio Q BBRG 5.30 1.65 1284 4.00 1904 4.05 3.90 +60.0 BridgeBcp Q BDGE .92 2.8 17 37.95 29.80 55 32.90 284 33.75 32.45 -.65 -6.0 Bridglne rs Q BLIN 4.45 1.81 2.10 8 2.19 2.03 +.04 -13.5 BridgptEd N BPI 27 15.85 5.71 78 6.39 600 6.74 6.33 -.35 -23.0 BridgBcs n Q BWB 13.66 12.60 102 12.95 547 13.33 12.87 -.12 +2.6 BridgfdFds Q BRID 15 21.55 10.96 1 14.85 8 14.93 14.20 -.11 +18.3 BrigStrat N BGG .56 2.8 12 27.34 20.00 279 20.36 1308 21.35 20.18 -1.05 -19.7 BrightHrz N BFAM 48 105.04 70.79 583 96.10 2258 100.11 95.00 -3.62 +2.2 BrghtSch n N BEDU 28.18 10.79 79 15.17 721 15.81 14.90 -.27 -18.7 Brightcove Q BCOV 9.00 5.40 89 7.05 481 7.15 6.83 +.10 -.7tBrghtFn n Q BHF 70.00 49.05 559 50.24 3692 52.18 49.05 -1.16 -14.3 Brinker N EAT 1.52 3.9 12 45.81 29.50 1692 38.67 7058 39.20 35.55 +2.57 -.4 Brinks N BCO .60 .8 88.10 54.25 453 73.60 2465 75.70 69.83 +2.25 -6.5 BrMySq N BMY 1.60 2.6 60 70.05 51.56 6344 60.88 28169 63.23 59.98 -1.97 -.7 BristowGp N BRS .28 2.1 17.35 6.21 294 13.14 1713 13.60 12.31 +.14 -2.4 BritATob s N BTI 2.24e 3.7 73.41 53.38 2170 60.27 9971 60.80 56.71 +2.58 -10.0 BrixmorP N BRX 1.10f 7.3 10 22.02 13.74 2111 15.04 17627 15.47 14.84 +.07 -19.4 BroadcInc Q AVGO 7.00 3.1 285.68 208.44 2880 228.87 21347 241.68 225.44 -6.78 -10.9 BroadrdgF N BR 1.46 1.4 32 110.05 66.50 502 106.55 4466 110.00 105.88 -3.14 +17.6 BroadVis Q BVSN 5.45 2.30 2 2.30 35 2.75 2.30 -.49 -36.1 BrdwyFn h Q BYFC 26 2.67 1.63 0 2.08 8 2.14 1.96 -.03 -11.9tBroadwdE Q BWEN 13 9.80 2.10 2045 3.03 2154 3.25 2.10 +.83 +11.4tBrookdale N BKD 15.66 6.33 2462 6.75 19102 6.83 6.33 +.04 -30.4 BrkfdAs g s N BAM .60f 1.6 13 44.33 36.07 809 38.55 8595 39.24 38.25 -.45 -11.5sBrookBus n N BBU .25 .6 40.93 24.15 23 40.29 210 41.42 35.42 +4.28 +16.7 BrkfDtla pf N DTLAp 1.91 7.3 31.31 23.62 6 26.00 46 27.02 24.76 -1.00 -9.7tBrkGblInf N INF 1.40 12.1 14.20 11.20 94 11.59 385 11.75 11.20 -.12 -10.4 BrkfInfra s N BIP 1.88f 4.5 30 46.88 37.54 239 41.60 1172 42.14 41.12 -.04 -7.2 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 665 18.95 3104 19.49 18.46 -.24 -14.5 BrkRlAs n N RA .20p 24.39 21.06 85 21.85 468 22.01 21.67 +.08 -6.5 BrkfReEn N BEP 1.96f 6.5 36.00 29.80 111 30.27 834 31.36 30.22 -.86 -13.3 BrklneB Q BRKL .36 2.2 20 17.20 13.60 368 16.10 1728 16.40 15.75 -.10 +2.5 BrooksAuto Q BRKS .40 1.6 28 34.77 20.84 580 25.70 2412 27.18 24.51 -1.38 +7.8 BrwnBrn s N BRO 26 26.94 20.66 1260 25.09 7007 25.61 24.34 -.35 BrownFA s N BF/A .79 1.5 31 56.10 34.46 11 53.20 84 54.49 52.06 -.13 +6.4 BrownFB s N BF/B 56.81 36.38 744 54.42 4398 55.64 52.85 +.02 BrukerCp Q BRKR .16 .5 28 36.53 21.83 640 29.12 4404 30.49 28.84 -.80 -15.2 Brunswick N BC .76 1.3 16 64.45 48.04 352 58.51 3515 59.71 56.41 -.88 +6.0 BrynMawr Q BMTC .88 2.0 19 47.20 38.50 34 43.60 290 44.70 43.00 -.35 -1.4 Bsquare Q BSQR 5.84 3.35 5 4.30 79 4.50 4.10 +.05 -7.5 Buckeye N BPL 5.05 13.5 11 69.95 35.24 1408 37.29 4827 38.50 36.32 -.10 -24.7 Buckle N BKE 1.00e 4.4 12 25.11 13.50 547 22.55 3607 23.60 21.15 +.40 -5.1 Buenavent N BVN 16.53 10.87 696 15.94 5483 16.10 15.29 +.71 +13.2 BldBear N BBW 19 11.90 7.25 99 9.45 443 9.60 8.60 +.30 +2.7 BldrFstSrc Q BLDR 23 23.28 13.33 917 19.70 5283 20.12 18.48 -.14 -9.6 BungeLt N BG 1.84 2.4 33 83.75 63.87 1423 75.59 13064 76.64 71.60 +1.65 +12.7tBurcon g Q BUR 1.58 .38 16 .39 200 .42 .38 -.01 -25.0sBurlStrs N BURL 32 138.45 79.07 816 136.94 4862 138.45 131.67 +3.79 +11.3 BylineBc n N BY 24.80 19.02 52 23.14 305 23.38 22.38 +.21 +.7C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 45.28 15 52.05 42 54.05 51.65 -.55 -10.3 C&J Eng n N CJ 36.57 22.99 1100 25.59 18452 26.95 24.67 -.23 -23.5tCTrkMH23 N MLPC .89e 6.9 17.66 12.86 2 12.94 47 13.21 12.85 -.17 -15.0 CA Inc Q CA 1.02 3.1 15 37.25 30.45 2151 33.18 14455 34.11 32.45 -.72 -.3sCAE Inc g N CAE .36 19.28 15.06 171 18.75 1524 19.28 18.38 +.16 +1.0 CAI Intl N CAI 6 40.11 14.43 140 20.64 989 21.86 20.02 -.62 -27.1 CAS Med Q CASM 1.50 .59 10 1.27 69 1.30 1.12 +.01 +64.9sCASI Phr h Q CASI 7.20 .91 4544 7.01 16632 7.59 4.13 +2.84 +115.7sCB FnSvcs Q CBFV .88 2.7 17 32.41 25.10 32.41 12 32.41 30.50 +1.36 +8.0 CBAK Eng Q CBAK 2.35 1.20 21 1.33 118 1.40 1.30 -.03 -10.2 CBIZ Inc N CBZ 21 19.65 13.75 107 18.55 700 19.10 17.98 +.30 +20.1 CBL Asc N CBL .80m 18.2 2 10.11 4.00 1740 4.40 17405 4.51 4.06 +.23 -22.3 CBL pfD N CBLpD 1.84 10.6 24.96 16.30 33 17.40 742 17.43 16.77 +.22 -20.4 CBL pfE N CBLpE 1.66 10.5 25.08 15.06 61 15.75 201 15.93 15.17 -.15 -28.6 CBOE Glb Q CBOE 1.08 1.0 44 138.54 80.00 1300 109.34 7079 115.13 108.47 -4.76 -12.2 CBRE GRE N IGR .60 8.2 8.05 7.17 277 7.30 1504 7.38 7.21 -.01 -7.8 CBRE Grp N CBRE 18 48.39 32.46 1805 46.73 9221 47.96 45.83 -.49 +7.9 CBS A N CBS/A .72f 1.4 15 70.00 49.33 4 53.13 56 54.00 50.47 +1.69 -11.1 CBS B N CBS .72 1.4 12 69.31 49.24 3236 52.84 24900 53.89 50.33 +1.45 -10.4 CBTX Inc n Q CBTX .20 .7 30.87 27.00 27 28.70 259 29.50 27.82 -.74 -3.2 CCA Inds A CAW 14 3.81 2.90 34 2.95 38 3.00 2.90 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 920 63.49 5994 64.72 62.02 +.15 -10.9 CDW Corp Q CDW .84 1.2 24 76.73 55.80 634 67.95 3735 70.80 67.44 -2.36 -2.2 CEVA Inc Q CEVA 22 51.80 33.10 150 35.20 711 37.30 35.10 -1.00 -23.7 CF Inds s N CF 1.20 3.3 45.00 25.04 3400 36.83 16987 38.89 35.70 -.90 -13.4 CGG rs N CGG 7.67 1.88 33 2.00 487 2.36 1.95 -.29 -55.2 CGI g N GIB 59.89 46.40 273 57.39 1348 58.60 56.71 -.25 +5.6 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1499 90.48 7899 94.98 89.76 -3.23 +1.6tCHF Sol rs Q CHFS 45.00 2.50 321 3.00 5411 3.55 2.50 +.21 -13.3 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 17 29.95 60 29.99 29.60 -.04 -.6 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 27 28.75 98 29.35 28.63 -.59 -.2 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 14 28.32 93 28.38 27.55 +.24 +3.5 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 13 26.83 111 27.14 26.46 -.10 +1.4 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 19 27.90 186 27.98 27.32 +.09 -.9 CIM CmTr Q CMCT .50a 3.6 37 20.45 11.75 6 13.85 53 14.35 12.60 +1.20 -27.5 CIT Grp N CIT .64 1.3 49 56.14 42.50 676 51.08 4123 53.09 50.51 -.42 +3.8 CKX Lands A CKX .12m 1.2 43 12.15 9.60 6 10.30 10 10.41 9.85 +.07 +1.2 CM Finan Q CMFN 1.00 12.2 6 10.80 7.40 14 8.20 150 8.75 8.15 +.6sCM SevSt n Q CMSS 9.82 9.59 2 9.79 14 9.82 9.70 +.05 +1.5sCM SvSt un Q CMSSU 10.35 9.93 4 10.25 69 10.35 10.19 +2.9 CM SevSt rt Q CMSSR .40 .01 52 .31 57 .32 .30 -.01 -3.1 CME Grp Q CME 2.80a 1.8 35 171.71 114.82 1314 158.26 9167 164.11 155.40 -3.48 +8.4 CMS Eng N CMS 1.43f 3.2 28 50.83 40.48 2807 45.32 16342 45.81 44.72 +.03 -4.2 CNA Fn N CNA 1.20a 2.5 14 55.62 43.15 417 48.45 1403 49.93 47.72 -.90 -8.7 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 21 28.78 84 29.77 28.10 -.31 +9.7 CNH Indl N CNHI .12e 1.0 15.65 9.70 2032 11.64 10669 12.39 11.52 -.76 -13.1 CNO Fincl N CNO .36 1.6 14 26.47 19.37 1091 21.90 8046 22.82 21.24 +.23 -11.3 CNOOC N CEO 4.92e 3.4 166.23 108.05 223 142.77 975 148.53 138.99 -5.10 -.6 CNX Midst N CNXM 1.25 7.0 11 23.02 15.25 82 17.80 430 18.44 17.51 -.59 +6.1 CNX Resc N CNX .04 .3 18.08 11.30 5310 14.95 17142 15.81 14.34 -.48 +2.2 ConslCoal n N CCR 16.65 13.15 17 14.60 118 14.76 13.75 +.65 -6.7 CONSOL n N CEIX 41.89 19.51 278 29.35 1499 30.30 28.25 +.38 -25.7 CPFL Eng N CPL .12e .8 17.69 10.63 31 14.54 155 15.01 14.33 -.46 +26.4 CPI Aero A CVU 15 10.05 5.55 19 9.65 131 9.95 9.30 -.10 +7.8 CPI Crd rs Q PMTS 21.25 2.45 33 2.55 114 3.05 2.55 -.47 -30.5 CPS Tech Q CPSH 26 2.20 1.02 1 1.29 43 1.36 1.26 -.06 -22.3sCRA Intl Q CRAI .68 1.3 35 55.42 31.77 32 53.74 295 55.42 50.93 +1.45 +19.6 CRH Med A CRHM 9.25 1.46 30 2.75 438 2.75 2.40 +.20 +3.8 CRH N CRH .72e 2.1 39.32 32.47 1237 33.95 3530 34.39 33.07 -.07 -5.9 CRISPR n Q CRSP 61.24 13.50 2772 43.27 5628 49.32 40.25 -2.44 +84.3 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 301 44.76 1103 46.86 43.19 -.53 +2.1 CSI Comp Q CCLP .75 10.8 10.15 4.12 155 6.97 457 7.40 6.82 -.29 +27.4 CsopChiA50 N AFTY 1.17e 6.8 20.51 13.45 1 17.26 7 17.61 17.09 -.52 -2.0 CSP Inc Q CSPI .44 3.8 28 18.89 9.61 0 11.58 22 12.18 10.75 +.83 -26.8tCSS Inds N CSS .80 4.5 74 30.29 17.13 43 17.77 340 17.91 17.13 +.27 -36.1 CSW Ind n Q CSWI 31 50.00 34.05 42 44.40 164 45.75 43.30 -.65 -3.4 CSX Q CSX .88f 1.6 9 60.04 46.04 5328 54.35 28881 56.04 53.53 -1.36 -1.2 CTI BioP rs Q CTIC 4.52 2.45 105 3.81 937 4.04 3.70 -.09 +42.2 CTI Inds Q CTIB 6.20 3.25 1 3.76 19 4.15 3.75 -.24 -7.6 CTS N CTS .16 .6 23 28.75 19.30 117 28.15 462 28.60 26.40 +.95 +9.3 CUI Glbl Q CUI 4.93 2.44 11 2.77 150 2.82 2.51 +.17 +.7 CURO Gp n N CURO 17.97 13.50 79 17.13 821 17.75 16.90 -.07 +21.7 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 330 22.22 1829 22.95 21.96 -.28 -5.7 CVD Eqp Q CVV 19 13.50 8.75 25 8.98 153 9.95 8.98 -.15 -22.7 CVR Engy N CVI 2.00 6.3 39.70 16.75 379 31.50 1748 32.30 29.45 +1.28 -15.4 CVR Ptrs N UAN .71e 22.8 5.08 2.58 244 3.11 833 3.35 3.06 -.14 -5.2 CVR Rfng N CVRR 1.39 25 18.25 6.70 430 14.50 2052 14.70 12.65 +1.45 -12.4 CVS Health N CVS 2.00 3.2 11 84.00 60.14 5112 63.38 37015 65.16 60.45 +1.17 -12.6 CYS Invest N CYS .88 13.0 7 8.98 6.25 1275 6.79 6313 6.84 6.62 +.07 -15.4 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 1 24.55 25 24.55 24.26 +.14 -1.9 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 1 23.71 61 23.90 23.57 +.02 -4.3 CabGS flt34 N GYB .83 3.6 23.75 22.03 9 23.00 38 23.05 22.91 CabcoJCP97 N PFH 1.91 14.8 18.74 11.00 2 12.91 27 13.37 12.81 -.36 -12.5 CabAT&T34 N GYC .83 3.7 24.90 22.00 22.22 3 22.35 22.16 -.78 -1.5 CableOne n N CABO 7.00 1.0 37 788.00 627.25 22 682.69 204 695.12 663.00 -4.42 -2.9 Cabot N CBT 1.26 2.3 15 68.63 50.21 391 54.14 2491 56.13 53.18 -1.58 -12.1 CabotMicro Q CCMP 1.60f 1.5 46 115.94 68.00 97 103.86 544 108.36 102.06 -3.25 +10.4 CabotO&G N COG .24f 1.0 44 29.57 21.40 4909 23.17 24892 24.07 22.75 -.81 -19.0 CACI N CACI 14 159.40 112.10 110 151.40 662 155.50 148.40 +.05 +14.4 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/Saturday, April 7, 2018

PAGE 37

Cactus n N WHD 27.96 19.18 399 26.05 1506 27.75 25.58 -.88 +28.6 CadencB n N CADE .13 .5 29.30 20.00 355 26.73 1282 27.62 26.41 -.50 -1.4 Cadence Q CDNS 48 46.00 30.81 3380 35.90 13944 37.52 35.49 -.87 -14.2 Cadiz h Q CDZI 16.25 9.65 99 13.60 533 13.85 12.95 +.10 -4.6 CaesarStne Q CSTE .29e 28 44.00 18.35 123 20.25 883 20.85 18.85 +.60 -8.0 CaesarsEnt Q CZR 14.50 9.20 11487 11.00 114282 11.50 10.48 -.25 -13.0 CafePress Q PRSS 3.11 1.30 3 1.39 59 1.42 1.30 +.04 -24.7 Cal-Maine Q CALM 2.49e 5.3 92 50.40 33.40 339 46.70 3508 48.40 41.15 +3.00 +5.1 Caladriu rs Q CLBS 6.35 2.63 53 5.08 162 5.89 4.70 -.76 +44.7 CalaCvHi Q CHY 1.20 10.2 12.42 10.60 209 11.82 1075 11.89 11.55 +.12 -.3 CalaCvOp Q CHI 1.14 10.1 11.75 10.01 250 11.24 1100 11.27 10.93 +.14 +.4 CalaCv&Inc Q CCD 2.00 10.1 20.98 18.15 66 19.79 375 19.97 19.38 +.14 -1.4 CalaGDyIn Q CHW .84 9.1 9.87 7.78 251 9.22 814 9.27 8.80 +.23 +1.5 CalaGTR Q CGO 1.20 8.5 16.34 11.80 20 14.19 84 14.58 14.07 -.28 -5.8 CalaStrTR Q CSQ .99 8.4 12.91 11.00 334 11.72 1892 11.90 11.37 -.11 -3.0 CalAmp Q CAMP 46 25.45 15.64 187 22.30 1248 22.90 22.00 -.58 +4.1sCalavoGr h Q CVGW .95f 1.0 38 97.83 59.11 225 91.10 1452 97.83 90.50 -1.10 +7.9sCaledoMn n A CMCL .28 3.4 8.25 5.17 7 8.12 58 8.30 6.92 +1.21 +9.8sCaleres N CAL .28 .8 17 35.49 22.39 682 34.78 2269 36.00 32.52 +1.18 +3.9 CalifRes rs N CRC 25.06 6.47 1914 17.96 7857 19.28 15.72 +.81 -7.6 CalifWtr N CWT .75f 2.0 26 46.15 32.75 241 37.00 1374 37.65 35.60 -.25 -18.4tCalithera Q CALA 20.05 5.75 879 5.45 3833 6.60 5.35 -.85 -34.7 Calix N CALX 7.38 4.65 123 6.65 654 6.90 6.45 -.20 +11.8sCallGolf N ELY .04 .2 36 17.00 11.19 1214 16.84 4324 17.24 16.05 +.48 +20.9 CallonPet N CPE 27 13.73 9.34 5205 12.00 22413 13.20 11.70 -1.24 -1.2 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 3 50.69 12 50.98 50.55 -.01 -1.1 CalumetSp Q CLMT 9.95 3.40 121 7.05 820 7.23 6.65 -8.4 Calyxt n Q CLXT 31.89 9.26 39 14.79 361 16.65 13.09 +1.67 -32.9sCambLrn Q ABCD 1.36 12.3 36 11.79 4.67 245 11.10 1600 11.79 10.55 -.10 +95.4 Cambrex N CBM 20 62.95 42.55 326 53.65 950 54.10 51.65 +1.35 +11.8 CambriaYld N SYLD .49e 1.3 41.00 33.04 18 37.20 179 38.30 36.50 -.52 -3.1 CambFgnY N FYLD .75e 2.9 27.94 22.06 10 25.84 31 26.32 25.59 -.31 -2.0 CambGblV N GVAL .54e 2.1 28.50 21.72 11 26.08 134 26.39 25.76 -.22 +1.8 CamGblMo N GMOM .56e 2.1 29.42 24.12 30 27.13 86 27.60 26.88 -.29 -1.0 CambGlAss A GAA .55e 2.0 28.60 25.29 7 27.38 64 27.66 27.20 -.16 -.4 CambrEmS N EYLD 38.25 28.65 6 36.30 38 37.24 35.74 -.71 +4.6 CambEq n N CCOR 26.18 24.47 9 24.87 76 25.13 24.79 -.20 -3.7 CambTail n N TAIL 25.57 21.44 38 22.45 293 23.08 22.02 +.09 -.6 CamValMom N VAMO 28.07 22.55 10 24.83 62 25.01 24.51 +.09 -.5 CambrBc n Q CATC 1.92f 2.3 90.95 70.00 10 83.10 41 87.11 83.10 -4.20 +4.1 CamdnN s Q CAC 1.00f 2.3 17 47.41 37.10 21 43.89 163 45.37 43.00 -.61 +4.2 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 536 84.89 2169 85.96 82.34 +.71 -7.8 Cameco g N CCJ .40 11.91 7.68 1919 9.81 13674 10.07 9.02 +.72 +6.3 CampSp N CPB 1.40 3.2 14 59.14 40.99 3012 43.73 12361 44.21 41.54 +.42 -9.1 CampWrl n N CWH .54 1.7 47.62 26.30 854 30.93 5925 32.61 29.12 -1.32 -30.9 Camtek h Q CAMT .14p 11 7.96 3.50 226 6.71 542 6.84 6.55 -.04 +17.3 Can-Fite A CANF 6 2.75 1.24 4 1.41 92 1.47 1.37 -.03 -4.7 CdaGoose n N GOOS 38.25 15.81 288 34.09 2638 35.15 32.37 +.67 +8.0 CIBC g N CM 5.32f 10 100.01 77.20 367 87.27 2052 88.69 86.17 -1.01 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 1534 73.98 7836 74.72 72.00 +.85 -10.3 CdnNRs gs N CNQ 1.34f 37.63 27.52 2813 33.02 16125 34.00 30.25 +1.55 -7.6 CP Rwy g N CP 1.87 188.80 149.74 432 173.14 1822 177.26 171.96 -3.36 -5.3 CdnSolar Q CSIQ 10 19.09 12.07 521 16.13 2969 16.70 15.53 -.14 -4.3tCancerGen Q CGIX 4.78 .90 140 1.20 1880 1.75 .90 -.45 -35.1 CannaeHl n N CNNE 19.58 16.16 167 18.77 920 19.00 18.40 -.09 +10.2 Canon N CAJ 40.67 30.79 466 35.52 2165 36.70 35.46 -.93 -5.0 CantelMed N CMD .14e .1 71 123.60 69.21 198 108.80 829 112.55 106.28 -2.61 +5.8 CantbryPk Q CPHC .24 1.7 22 17.55 10.00 0 14.25 4 15.10 14.20 -.90 -12.3 CpStarFn n Q CSTR 22.22 16.00 33 17.94 89 19.14 17.75 -.89 -13.6 CapellaEd Q CPLA 1.72 1.9 25 99.25 65.15 42 88.45 317 89.85 85.55 +1.10 +14.3 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 16 24.62 226 25.58 23.91 -.13 +7.3 CapOne N COF 1.60 1.7 27 106.50 76.05 3024 94.72 12933 98.07 92.12 -1.10 -4.9 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 39 25.89 125 25.97 25.77 -.04 -1.1 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 29 26.39 145 26.47 26.26 -.04 -1.6 CapOne pfF N COFpF 1.55 5.8 27.74 25.49 11 26.58 159 26.65 26.42 -1.7 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 24 25.27 290 25.32 25.21 -.03 -.2 CpOne pf H N COFpH 27.19 25.12 40 25.90 129 26.08 25.87 -.09 -3.8 CapOne pfG N COFpG 25.55 23.17 28 24.75 229 24.83 24.56 +.01 -1.1 CapProd Q CPLP .32 10.4 13 4.00 2.98 205 3.09 1092 3.14 3.04 -.04 -8.2tCapSenL N CSU 16.72 10.27 232 10.63 1595 10.88 10.27 -.12 -21.2 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 5 16.81 67 17.62 16.76 -.21 +1.6 CapitalaF Q CPTA 1.00 12.9 71 14.43 6.88 55 7.76 457 7.98 7.71 +.04 +6.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.13 20 25.14 24.63 +.23 -.3tCapFedFn Q CFFN .34a 2.8 20 15.11 12.19 198 12.35 1705 12.56 12.19 -7.9 Capricor Q CAPR 4.25 .63 155 1.28 664 1.42 1.26 -.08 -19.0 CapsteadM N CMO .64 7.4 12 11.41 8.17 810 8.70 3229 8.73 8.48 +.05 +.6 Capstd pfE N CMOpE 1.88 7.5 25.85 24.63 8 25.02 122 25.02 24.77 +.08 -1.3sCpstnTur rs Q CPST 1.53 .58 2446 1.44 8547 1.53 1.14 +.29 +87.0sCarGurus n Q CARG 40.60 25.85 473 38.00 1583 40.60 35.59 -.47 +26.8 CaraThera Q CARA 28.50 11.11 416 11.89 3283 12.37 11.46 -.49 -2.9 CarboCer N CRR 12.69 5.83 529 7.44 2039 7.68 6.76 +.19 -26.9 Carbonite Q CARB 33.55 18.20 155 28.75 2127 29.94 28.11 -.05 +14.5 CardnlHlth N CAH 1.85 3.0 15 82.80 54.66 1775 62.39 11413 64.44 59.92 -.29 +1.8 Crdiom grs Q CRME 4.84 1.29 88 2.32 715 2.45 2.11 +49.7 CardiovSys Q CSII 33.11 20.58 153 22.87 1563 23.48 20.89 +.94 -3.5 Cardlytc n Q CDLX 20.99 11.10 54 14.58 665 15.57 13.55 -.05 +9.1 Cardtronic Q CATM 8 46.95 15.80 525 21.32 2504 23.20 21.10 -.99 +15.1 CareTrust Q CTRE .82f 6.0 29 19.86 12.96 515 13.63 3799 13.84 13.01 +.23 -18.7 Care.com N CRCM 20.88 11.36 198 15.92 1409 16.69 15.45 -.35 -11.8sCareDx h Q CDNA 8.63 .76 489 8.53 2224 8.71 7.60 +.56 +16.2 CareerEd Q CECO .30f 2.3 14.33 8.10 127 13.00 847 13.31 12.69 -.14 +7.6 Carlisle N CSL 1.48 1.5 17 119.21 92.09 1273 98.32 2766 104.14 97.27 -6.09 -13.5 CarlyleGp Q CG 1.41e 7.0 8 25.90 15.60 814 20.25 2663 21.35 19.95 -1.10 -11.6 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 33 23.73 221 24.19 23.62 -.33 -6.5 CarMax N KMX 17 77.64 55.05 2297 60.30 16350 63.54 57.05 -1.64 -6.0 Carnival N CCL 1.80 2.8 16 72.70 57.39 3312 64.51 17535 65.92 63.65 -1.07 -2.8 CarnUK N CUK 1.80f 2.8 72.29 56.79 490 64.75 1379 65.93 63.79 -.75 -2.3 CaroFin s Q CARO .20 .5 20 42.42 28.50 46 39.21 237 40.00 38.14 -.07 +5.5 CarolTrBk Q CART 35 10.00 6.90 9.32 8 9.43 9.21 +.03 -2.4 CarpTech N CRS .72 1.6 35 54.61 34.24 888 45.59 2628 45.99 41.75 +1.47 -10.6 CarrSrv N CSV .30f 1.1 25 28.96 23.15 115 27.76 704 28.20 27.01 +.10 +8.0 Carrizo Q CRZO 12 30.19 11.10 3795 16.52 20370 17.50 15.02 +.52 -22.4 CarrolsRst Q TAST 17 14.45 9.90 187 11.25 823 11.45 10.85 +.05 -7.4 Cars.cm N CARS 32.28 20.94 707 28.63 3207 28.77 27.43 +.30 -.7 Carters N CRI 1.80f 1.7 17 129.00 79.76 1323 104.01 5251 105.46 100.05 -.09 -11.5 Carvana A n N CVNA 24.89 8.14 210 22.91 2273 23.59 21.76 -.02 +19.8 CarverBc lf Q CARV 27 7.95 2.01 1 2.68 20 3.10 2.62 -.14 -7.8 CasaSys n Q CASA 34.21 13.25 429 27.51 2125 30.08 27.27 -1.83 +54.9 CasellaW Q CWST 27.38 13.32 487 24.50 1441 24.95 23.21 +1.12 +6.4 Caseys Q CASY 1.04 1.0 27 128.51 99.76 333 107.18 2139 110.83 106.39 -2.59 -4.3 CassInfo Q CASS .96 1.6 30 65.00 53.23 23 59.05 130 60.50 57.29 -.46 +1.4 CastleBr A ROX 2.22 .98 215 1.25 1108 1.30 1.16 +.01 +2.5 CastlightH N CSLT 4.75 3.15 260 3.45 1132 3.70 3.35 -.20 -8.0 Catabasis n Q CATB 3.78 1.09 101 1.77 897 1.89 1.68 -.04 +18.8 Catalent N CTLT 67 47.87 27.48 664 39.00 3961 41.35 38.57 -2.06 -5.1 CatalstB rs Q CBIO 37.00 3.11 120 23.44 825 25.95 22.61 -2.36 +71.8 CatalystPh Q CPRX 4.51 1.62 600 2.37 5058 2.66 2.18 -.02 -39.4 Catasys n Q CATS 5.79 3.30 6 4.68 41 4.80 4.61 -.12 +24.8 CatchMTim N CTT .54 4.3 13.73 10.81 220 12.70 2183 13.23 12.21 +.23 -3.3 Caterpillar N CAT 3.12 2.2 25 173.19 92.98 5677 142.99 29633 148.88 138.05 -4.39 -9.3 CathayGen Q CATY .96 2.5 18 45.59 34.00 327 38.98 1811 40.23 38.46 -1.00 -7.6 CatoCp N CATO 1.32 8.0 18 23.30 10.76 493 16.43 2266 16.62 14.35 +1.69 +3.2sCavcoInd Q CVCO 30 183.35 107.05 53 176.90 284 183.35 168.45 +3.15 +15.9 Cavium Q CAVM 92.66 56.96 1484 77.59 5547 80.12 75.84 -1.79 -7.4 CecoEnv Q CECE .30 6.5 12.03 4.00 124 4.64 987 4.74 4.37 +.19 -9.6 CedarF N FUN 3.56 5.5 17 72.56 59.66 82 64.23 645 65.36 62.50 +.35 -1.2 CedarRlty N CDR .20 5.0 10 6.29 3.62 443 4.02 3010 4.18 3.85 +.08 -33.9tCedarR pfB N CDRpB 1.81 8.0 26.06 22.67 1 22.76 12 23.08 22.67 -.12 -9.9tCedrRT pfC N CDRpC 1.63 8.0 25.39 20.22 11 20.46 35 20.77 20.22 -.40 -18.3 Cel-Sci rs A CVM 3.93 1.30 57 1.41 492 1.41 1.34 -25.4 Celanese N CE 1.84 1.8 13 114.00 83.34 1512 99.92 5860 102.67 95.45 -.29 -6.7 Celcuity n Q CELC 22.73 11.10 15 16.73 83 16.85 16.00 +.25 -11.7 Celestic g N CLS 8 14.69 9.79 399 9.98 2044 10.33 9.88 -.37 -4.8tCelgene Q CELG 26 147.17 84.25 6602 86.95 42577 91.14 84.25 -2.26 -16.7 Celgene rt Q CELGZ 1.61 .11 95 .28 764 .49 .14 -.01 -71.1tCellcom N CEL 7 10.66 6.58 3 6.69 86 7.04 6.58 -.44 -34.4tCelldexTh Q CLDX 3.65 2.03 1490 1.99 9001 2.33 1.98 -.34 -29.9 CellectBio n Q APOP 13.50 6.12 14 6.54 84 6.90 6.26 +.16 -6.6tCellectar rs Q CLRB 2.34 1.03 164 1.17 855 1.19 1.03 +.04 -14.6sCellectis n Q CLLS 38.85 21.25 777 28.83 8864 38.85 28.30 -2.68 -1.1 CallularBio Q CBMG 22.75 5.05 33 19.65 178 19.70 16.80 +2.10 +74.7 Celsion rs Q CLSN 6.06 1.24 78 2.20 853 2.31 1.95 -.04 -17.9 CelsiusH n Q CELH 7.00 3.42 159 4.68 371 5.16 4.31 +.33 -10.9 Celyad n Q CYAD 64.75 26.71 6 30.76 18 34.95 30.40 -4.24 -28.6 Cementos N CPAC .50e 4.1 13.49 10.02 13 12.20 38 12.55 11.38 +.20 -1.6tCemex N CX .29t 10.37 6.43 6949 6.87 42272 7.00 6.43 +.25 -8.4 Cemig pf N CIG .08e 3.3 3.13 1.89 4445 2.42 15760 2.60 2.37 -.16 +17.5 Cemig N CIG/C .08e 3.6 3.65 1.81 2.22 26 2.23 2.13 +19.9 Cemtrex rs Q CETX .02p 9 4.55 2.37 29 2.76 168 2.90 2.65 -.10 +8.3 CenovusE N CVE .20 7 11.52 6.76 4673 9.36 31606 9.75 8.17 +.82 +2.5 Centene s N CNC 20 112.42 70.04 1139 107.03 9152 109.13 104.28 +.16 +6.1 CntRsDvA Q CDEV 22.14 14.10 2901 16.75 11860 18.19 16.35 -1.60 -15.4 CC MLPInf N CEN 1.25 14.2 12.84 8.12 346 8.80 1315 8.87 8.21 +.33 -11.6 CenterPnt N CNP 1.11f 4.1 19 30.45 25.84 5288 26.89 23722 27.54 26.74 -.51 -5.2 CntrStBk Q CSFL .40f 1.5 28.46 21.77 469 26.35 2601 27.06 25.97 -.18 +2.4 CentElBr B N EBR/B 9.06 4.60 33 6.97 120 7.70 6.68 -.17 +2.7 CentElecBr N EBR 7.86 3.49 1123 6.10 2287 6.74 5.97 -.25 +7.0 CEurMed Q CETV 5.20 2.90 238 4.00 939 4.30 3.93 -.20 -14.0 CnEurRusT N CEE .56e 2.2 28.32 20.82 28 25.52 52 25.80 25.07 -.11 +4.6 CentrlFedl Q CFBK 33 2.75 1.85 19 2.34 58 2.36 2.30 +.02 -14.9sCentGard lf Q CENT 25 43.28 29.08 87 42.26 364 43.30 41.45 -.74 +8.6 CenGrdA lf Q CENTA 41.34 28.12 158 39.04 741 39.98 38.23 -.57 +3.5 CenPacFn N CPF .76f 2.7 18 33.55 27.34 134 28.65 657 29.37 27.93 +.19 -4.0 CentSecur A CET 1.78e .8 29.00 23.69 22 26.49 103 27.00 26.15 -.17 -3.3 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 17 19.84 91 20.21 19.02 +.28 -1.7 CentrusEn A LEU 6.45 3.30 13 3.53 50 3.74 3.52 -.02 -12.0 CentAl Q CENX 28 24.77 11.59 3137 16.79 10792 17.46 16.02 +.25 -14.5 CntyBcMA Q CNBKA .48 .6 16 89.40 53.35 3 78.75 24 79.60 76.03 -.65 +.6 CentCas Q CNTY 27 9.85 6.28 419 7.52 1743 8.00 7.37 +.06 -17.6 CentCmtys N CCS 15 36.00 21.90 177 31.15 1149 32.65 28.36 +1.20 +.2 CntryLink N CTL 2.16 12.6 8 27.61 13.16 10319 17.21 72786 17.55 16.16 +.78 +3.2 CeragonN Q CRNT 3.65 1.64 206 2.61 968 2.73 2.56 -.08 +31.8 Cerecor n Q CERC 5.74 .34 130 4.14 1077 4.59 3.71 -.15 +29.4tCerner Q CERN 28 73.86 55.29 2973 56.42 21599 58.44 55.29 -1.58 -16.3 CerusCp Q CERS 5.85 1.93 1198 5.20 5138 5.53 5.11 -.28 +53.8 Cervecer N CCU .35e 1.2 30.35 25.03 96 29.04 509 29.77 28.88 -.37 -1.8tCescaTh rs Q KOOL 6.44 1.50 28 1.66 1109 2.40 1.50 -.35 -44.7 Chaisma n Q CHMA 2.95 1.25 7 1.45 264 1.60 1.30 -.05 -14.7 ChampO hrs Q CSBR 4.75 2.19 50 3.60 138 4.07 3.60 -.04 -7.2 Changyou Q CYOU 9 44.55 25.83 331 29.32 1536 30.79 27.24 +1.43 -19.5 ChannAdv N ECOM 12.65 8.30 31 9.05 231 9.30 8.80 -.05 +.6 Chantic rs Q BURG 6.89 1.81 25 3.64 127 3.69 3.33 -.06 +38.4 CharlsCol h Q CTHR 1.60 .80 25 1.36 191 1.38 1.32 +.7 ChRvLab N CRL 20 119.05 86.60 253 102.37 1970 106.52 101.58 -4.37 -6.5sChartInds Q GTLS 39 61.98 32.04 271 59.55 1334 61.98 56.98 +.52 +27.1tChartCm n Q CHTR 408.83 298.67 1227 310.67 7888 317.64 298.67 -.55 -7.5sCharterFn Q CHFN .32 1.5 26 22.06 15.81 29 21.58 184 22.15 20.41 +1.19 +23.0 ChaseCorp A CCF .80f .7 32 129.55 83.35 17 107.55 97 116.40 105.60 -8.90 -10.7 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 408 19.18 1977 19.73 18.75 +.03 -15.7 ChkPoint Q CHKP 20 119.20 95.03 840 98.56 4701 100.87 97.93 -.78 -4.9tCheckC nrs Q CHEK 28.56 3.58 30 3.59 683 6.34 3.58 -2.63 -65.6 ChckPnt n Q CKPT 10.50 3.20 24 4.30 262 4.45 3.78 -.09 +10.8 Cheesecake Q CAKE 1.16 2.2 16 67.14 38.34 2026 52.06 7325 53.03 46.85 +3.84 +8.1 CheetahM N CMCM 18.18 7.54 625 13.37 6507 13.50 12.08 +10.7 ChefsWhs Q CHEF 56 25.93 11.85 170 23.50 723 24.75 22.25 +.50 +14.6 Chegg N CHGG 23.22 8.04 953 20.80 5043 21.11 19.77 +.14 +27.5 Chembio Q CEMI 9.20 5.15 12 7.90 57 8.10 7.70 -.10 -3.7 Chemed N CHE 1.12 .4 47 285.79 178.44 53 274.87 490 283.50 264.37 +2.01 +13.1 ChemFinl Q CHFC 1.12 2.1 21 59.83 43.61 715 54.23 2421 55.65 53.30 -.45 +1.4 ChemoCntx Q CCXI 36 15.08 5.42 151 12.33 1102 13.60 11.57 -1.27 +107.2 Chemours n N CC .68f 1.4 12 58.08 34.70 1635 48.68 9756 50.65 45.75 -.03 -2.8 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 1 46.30 18 47.40 44.43 -.17 -3.7 CheniereEn A LNG 60.22 40.36 1754 54.36 11130 56.62 52.37 +.91 +1.0 ChenEnLP A CQP 2.00f 6.8 33.47 26.41 147 29.40 844 30.10 28.70 +.30 -.8 ChenEnHld A CQH 2.04f 7.5 54 29.73 24.03 71 27.37 672 27.90 27.15 -.24 -1.2 Cherokee h Q CHKE .20 14.3 10.70 1.15 21 1.40 70 1.40 1.25 +.10 -26.3 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 55 17.55 306 17.65 17.23 +.01 -2.4 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 7 25.23 37 25.23 24.88 +.25 -2.2 ChesEng N CHK 5 6.39 2.53 23569 2.98 137698 3.10 2.81 -.04 -24.7 ChesEn pfD N CHKpD 4.50 9.4 62.00 45.99 1 48.02 16 49.27 47.66 -1.24 -3.4 ChesGranW N CHKR .32e 25.2 1 2.85 1.20 77 1.25 431 1.30 1.20 -32.4 ChespkLdg N CHSP 1.60 5.7 29 29.36 22.55 415 28.27 1571 28.85 27.27 +.46 +4.4 ChespkUtil N CPK 1.30 1.8 21 86.35 66.35 98 73.30 386 73.65 69.15 +2.95 -6.7 Chevron N CVX 4.48f 3.9 51 133.88 102.55 7062 114.76 33693 117.89 110.54 +.72 -8.3 ChicB&I N CBI .28 2.3 31.69 9.55 9080 12.43 27043 14.59 12.10 -1.97 -23.0tChkSoup n Q CSSE 13.26 6.67 52 6.73 184 7.32 6.26 -.39 -25.2 Chicos N CHS .33 3.3 14 14.43 6.96 3533 9.92 12791 10.25 8.84 +.88 +12.5 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 380 132.95 2242 136.25 129.25 -2.30 -8.5 Chimera rs N CIM 2.00 11.5 8 20.90 15.77 752 17.44 4878 17.58 17.14 +.03 -5.6 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 5 25.36 49 25.39 25.07 -.02 -1.8 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 12 25.55 140 25.58 25.30 +.07 -1.0 Chimerix Q CMRX 6.57 4.17 169 4.83 620 5.21 4.68 -.37 +4.3 ChAdvCns Q CADC 9.75 1.55 12 2.10 112 2.21 2.00 -51.2 ChinAutLog Q CALI 8.77 1.50 120 2.91 1357 3.14 2.52 -.54 -9.1tChinaAuto Q CAAS 7 5.90 4.26 4 4.35 70 4.46 4.26 -.34 -9.4 ChinaBio Q CBPO 19 120.46 71.85 140 84.78 1002 85.39 78.44 +3.78 +7.6 ChinCer rs Q CCCL 4.28 1.25 28 1.50 100 1.64 1.37 +.04 -37.2tChiCmCr h Q CCCR 4.00 .97 20 1.13 661 1.26 .97 +.03 -18.1 ChiCustR n Q CCRC 23.40 10.75 644 15.11 2643 17.20 14.03 -.06 -11.4 ChinaDEd N DL .45e 10 11.40 6.61 30 8.05 158 8.34 8.01 -.12 -13.2 ChinaEAir N CEA 45.33 24.44 44 35.72 116 37.60 35.54 -1.08 -1.2 ChiFnOnl Q JRJC 4.14 1.32 5 2.20 151 2.26 2.04 -.02 -17.9 ChinaFd N CHN .55e 2.6 24.76 17.02 17 21.45 55 22.09 21.39 -.69 -.9 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 20 1.26 224 1.29 1.24 +1.6 ChinaHGS Q HGSH 2 4.48 1.18 20 1.26 127 1.33 1.22 -.05 +2.6 ChinInfoT h Q CNIT 5.20 .65 127 1.62 779 1.80 1.54 -.17 +9.5 ChnaIntNt n Q CIFS 66.10 10.81 208 29.20 465 32.54 26.26 -2.91 -30.4 ChinaJJ h Q CJJD 1.90 1.17 4 1.36 14 1.37 1.28 +.01 +9.7 ChinLend h Q CLDC .32e 17.5 6.89 1.66 1.83 38 2.00 1.73 -.13 -41.2tChinaLife s N LFC .14e 1.0 17.85 13.56 518 13.55 3465 14.04 13.48 -.44 -13.2 ChinaLodg Q HTHT .64e .5 97 166.19 57.89 403 129.74 2455 134.72 126.31 -1.97 -10.2 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1581 45.64 7035 46.65 44.88 -.11 -9.7 ChinaNRes Q CHNR 4.23 1.88 4 1.90 45 2.20 1.90 -.32 -28.8 ChiNBorun N BORN 2 1.74 1.12 15 1.28 174 1.37 1.28 -.06 +1.9 ChOnlEd n N COE 20.31 9.25 13 11.28 39 11.37 9.40 +1.56 -9.8sChinaPet N SNP 3.73e 4.1 92.18 69.60 146 91.03 1104 92.60 85.72 +2.55 +24.1 ChinaPhH A CPHI 1.45 .14 318 .28 1899 .33 .25 -.04 +59.1tChinRap n N XRF 12.86 3.93 274 4.08 1418 5.00 3.93 -.90 -28.7 ChiRecy rs Q CREG 9.39 .95 24 1.50 166 1.66 1.32 +.08 -46.5 ChinaSoAir N ZNH .64e 1.3 70.52 32.50 28 50.38 175 52.67 48.82 -2.25 -2.8 ChnaTcF rs Q CNTF 3.60 1.85 8 2.18 94 2.35 2.08 +.05 -15.8 ChinaTel N CHA 1.21e 2.7 53.78 41.28 73 44.10 361 44.81 43.31 -.38 -7.1 ChinaUni N CHU 16.55 11.87 222 12.71 2504 12.90 12.44 -.12 -6.1 ChXDPlas Q CXDC 3 5.00 4.09 10 4.15 48 4.25 4.10 -.10 -9.8 ChinaYuch N CYD .90e 4.2 7 27.98 16.16 39 21.50 179 22.15 20.75 +.33 -10.4 ChinZenix N ZX 2.31 .86 28 1.35 269 1.35 1.06 +.25 +10.9 ChiCache lf Q CCIH 4.75 .72 47 1.10 511 1.13 1.00 +.03 -34.9 ChinaNt rs Q CNET 11.90 .90 89 1.79 910 1.98 1.61 +.12 +64.2 ChipMOS Q IMOS 1.97e 12.4 19 21.99 15.63 35 15.83 403 16.23 15.66 -.02 -10.3 Chipotle N CMG 499.00 247.52 632 318.07 3387 334.06 307.70 -5.04 +10.0 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 228 79.90 1423 81.80 78.80 -.25 +3.0 ChrisBnk N CBK 1.55 .95 69 1.11 475 1.12 1.03 +.04 -12.6 ChromaDx n Q CDXC 7.24 2.26 266 4.02 2001 4.40 3.85 -.18 -31.6tChubbLtd N CB 2.92e 2.2 18 157.50 131.14 1722 134.13 10279 137.15 131.14 -2.64 -8.2sChungTel N CHT 1.29e 3.3 39.06 33.00 134 38.57 969 39.06 38.48 -.29 +8.8 ChurchDwt s N CHD .87f 1.8 54.18 43.21 1103 49.50 9782 50.81 48.54 -.86 -1.3 ChrchllD Q CHDN 1.52f .6 30 279.45 154.60 90 238.80 594 245.50 234.75 -5.25 +2.6 ChuysHldg Q CHUY 26 32.10 18.00 69 26.60 543 27.20 25.60 +.40 -5.2tCideraTh n Q CDTX 8.80 3.75 274 3.85 1753 4.35 3.75 -.15 -43.4 CienaCorp N CIEN 27.98 19.40 2129 25.04 11395 25.90 24.66 -.86 +19.6 Cigna N CI .04 16 227.13 149.10 1618 167.82 9997 169.98 163.80 +.08 -17.4tCimarex N XEC .64f .7 19 130.16 87.98 2462 90.46 7689 94.37 87.98 -3.04 -25.9 Cimpress Q CMPR 171.76 78.80 163 150.86 832 163.94 149.05 -3.84 +25.8 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.51 13 49.54 49.00 +.59 -2.9tCinciBell rs N CBB 62 22.20 13.00 344 14.25 1636 14.38 13.00 +.40 -31.7 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 741 73.00 2765 74.73 71.21 -1.26 -2.6 Cinedigm rs Q CIDM 3.00 1.11 3 1.31 79 1.40 1.31 -.06 -12.7 Cinemark N CNK 1.28f 3.3 17 44.74 32.03 1745 39.13 6381 39.30 36.90 +1.46 +12.4 CinerRes N CINR 2.27 8.3 14 29.75 22.61 7 27.42 55 27.91 26.75 -.46 +9.2 Cintas Q CTAS 1.62f 1.0 31 178.34 119.54 349 166.74 2697 172.62 165.33 -3.84 +7.0 Circor N CIR .15 .4 25 68.76 40.58 123 42.40 585 43.50 40.80 -.26 -12.9tCirrus Q CRUS 13 71.97 37.86 1227 38.54 5992 40.86 37.86 -2.09 -25.7 Cisco Q CSCO 1.32f 3.2 21 46.16 30.36 31105 40.73 161088 42.63 40.19 -1.83 +6.3 Cision N CISN 62 13.68 9.90 475 11.73 2197 11.76 11.16 +.16 -1.2sCitiTrends Q CTRN .32 1.0 31 31.92 15.54 114 32.00 697 32.30 30.40 +1.09 +20.9 Citi EUR n N DEUR 24.13 18.78 4 21.24 17 21.58 21.03 +.33 -7.4 CitJPY Dl n N UJPY 39.22 27.65 0 30.65 4 31.69 30.65 -.59 +4.9 Citigp pfN N CpN 1.97 7.3 27.81 25.85 591 27.11 1092 27.36 27.05 -.08 -1.3 CgpVelLCrd N UWT 32.96 10.01 3487 26.26 15316 29.46 26.02 -4.05 +7.1 CgpVelICrd N DWT 44.68 9.74 6656 11.59 27058 11.68 10.46 +1.44 -17.5 Citigroup N C 1.28 1.9 13 80.70 57.55 21538 68.60 103830 70.81 66.55 +1.10 -7.8 Citigrp pfC N CpC 1.45 5.6 26.16 24.70 15 25.67 162 25.67 25.40 +.25 +.8 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 20 28.46 213 28.65 28.36 -.10 -1.4 Citigp pfK N CpK 1.72 6.2 31.60 26.85 50 27.87 432 28.10 27.78 -.16 -2.3 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.28 240 26.42 26.16 -.01 -2.4 Citigrp pfL N CpL 1.72 6.6 28.02 25.72 26 26.16 146 26.30 26.00 -.10 -1.5 CitiusPh n Q CTXR 5.49 2.50 8 2.99 45 3.12 2.90 -.11 -21.3 Citiz&Nthn Q CZNC 1.08f 4.6 18 26.75 22.00 14 23.38 93 23.64 22.64 +.29 -2.6 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 0 13.98 17 14.07 13.82 -.04 +3.5 CitizFincl N CFG .52 1.3 18 48.23 31.51 5383 41.48 24102 43.36 40.45 -.50 -1.2 CitizFst Q CZFC .24e .9 18 26.38 18.05 0 25.90 10 26.00 25.03 +.49 +7.9 CitizHold Q CIZN .96 4.3 17 26.00 21.18 0 22.40 13 22.50 21.65 +.55 -3.0 CitizInc N CIA 8.87 5.86 65 7.37 300 7.49 7.10 +.05 +.3 CitrixSy s Q CTXS 25 96.96 73.34 1255 91.78 11388 93.86 90.32 -1.02 +4.3 CtyHld Q CHCO 1.84f 2.6 18 74.90 58.80 44 69.48 363 71.27 67.04 +.92 +3.0 CityOffce g N CIO .94 46 13.93 10.03 241 11.87 1394 12.04 11.45 +.31 -8.8 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 1 24.25 18 24.27 23.67 +.45 -3.7 Civeo N CVEO 4.17 1.57 431 3.80 3807 3.98 3.60 +.03 +39.2 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 12 22.92 163 23.43 22.64 +.06 +4.2 CivitasSolu N CIVI 28 19.90 11.15 85 15.10 809 15.70 14.90 -.30 -11.7 Clarus Q CLAR 8.00 5.10 27 6.70 213 6.85 6.50 -.05 -14.6 CleanEngy Q CLNE 3.05 1.31 524 1.58 3566 1.69 1.53 -.07 -22.2 CleanHarb N CLH 61.62 46.62 337 48.38 3057 49.63 47.11 -.43 -10.7 ClearChan N CCO 6.15 3.35 78 4.95 733 5.05 4.70 +.05 +7.6 ClrBrEnTR N CTR 1.35e 13.7 13.90 9.50 116 9.88 690 10.06 9.65 +.04 -15.0 ClearOne Q CLRO .28 4.1 11.25 6.70 3 6.90 39 7.94 6.90 -1.05 -22.9 ClrAllCGr n Q CACG 30.58 24.37 11 27.85 31 28.56 27.41 -.45 ClrDvStr n Q YLDE 29.07 25.18 0 26.99 3 26.99 26.35 +.24 -2.4 ClrbrgMLP N CBA .80m 11.6 10.00 6.53 193 6.88 1280 7.02 6.64 +.07 -16.9 ClearEnFd N CEM 1.76f 13.8 17.36 12.10 221 12.76 1165 13.10 12.33 +.17 -16.4 ClrbEOpFd N EMO 1.47e 14.6 13.87 9.56 64 10.10 495 10.31 9.65 +.28 -14.4 Clearfield Q CLFD 27 16.50 11.00 36 13.70 160 14.10 11.60 +.80 +11.8 ClearsBio n Q CLSD 15.06 5.30 230 10.42 1538 11.07 10.13 -.31 +48.9 ClearSign Q CLIR 4.70 1.75 71 2.05 470 2.25 1.90 +.03 -43.1 ClearwPpr N CLW 18 57.25 33.80 58 37.20 720 39.20 35.85 -1.90 -18.1 ClemPhr n Q CMTA 20.15 11.72 23 17.57 212 19.49 15.01 +2.42 -7.4 CleBio hrs Q CBLI 5.55 1.42 7 3.10 143 3.44 2.99 +.03 -22.7 ClevCliffs N CLF 5 9.15 5.56 9622 6.86 43897 7.24 6.65 -.09 -4.9 ClipRlty n N CLPR .38 13.00 7.64 28 8.28 115 8.46 7.88 -.19 -17.1 Clorox N CLX 3.84f 3.0 21 150.40 123.64 950 128.51 5342 132.44 127.00 -4.60 -13.6 CloudPeak N CLD 5.70 2.76 367 3.05 3537 3.17 2.89 +.14 -31.5tCloudera n N CLDR 23.35 13.20 7097 12.98 49564 22.43 12.90 -8.60 -21.4tCloughGA A GLV 1.44 11.5 14.39 12.27 21 12.51 194 12.70 12.27 +.04 -6.2 CloughGEq A GLQ 1.38 10.5 14.39 12.30 79 13.14 323 13.44 12.88 -.01 -1.7 ClghGlbOp A GLO 1.20 11.3 11.67 10.27 216 10.60 948 10.71 10.40 -.10 -2.6 ClovisOnc Q CLVS 99.45 45.42 3467 55.52 7530 56.25 48.70 +2.72 -18.4 CoDiagn n Q CODX 6.85 1.45 11 2.08 152 2.40 2.02 -.10 -21.2 CoBizFncl Q COBZ .22 1.1 24 22.01 15.39 95 19.28 570 19.88 18.92 -.32 -3.6 CoStar Q CSGP 97 378.57 201.43 109 351.28 954 363.32 342.16 -11.40 +18.3 CoastwayB Q CWAY 74 27.60 17.45 7 27.25 142 27.35 27.20 +28.5 CCFemsa N KOF 1.75e 2.6 91.85 63.90 56 66.11 315 67.11 64.26 -.32 -5.0 CocaBtl Q COKE 1.00 .6 30 249.54 168.54 31 174.75 247 179.10 168.76 +2.08 -18.8 CocaCola N KO 1.56f 3.6 81 48.62 42.19 11327 43.92 71224 44.61 42.47 +.49 -4.3 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 788 41.73 4214 41.91 40.51 +.07 +4.7 CocrystP n Q COCP 6.45 4.56 11 5.00 131 6.44 4.80 -.95 +8.6 CodaOct n Q CODA 6.56 3.28 1 3.36 81 4.09 3.35 -.09 -29.6 Codexis Q CDXS 13.60 3.95 2867 10.40 3905 11.05 9.30 -.60 +24.6 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 3 28.01 32 29.55 28.00 -.11 +1.7 Coeur N CDE 10.24 6.71 3114 8.07 15120 8.33 7.72 +.07 +7.6 CoffeeH Q JVA 4.99 3.65 11 4.37 53 4.41 4.00 +.03 +2.7 CogentC Q CCOI 2.00f 4.5 54.85 35.75 384 44.20 1281 45.90 42.35 +.80 -2.4sCogentix h Q CGNT 3.92 1.55 138 3.86 1171 3.92 3.83 +.01 +22.5tCogint Q COGT 6.95 2.20 455 2.35 2746 2.75 2.20 -.15 -46.6 Cognex s Q CGNX .18 .4 36 72.99 39.74 1711 49.29 12645 51.97 48.46 -2.70 -19.4 CognizTch Q CTSH .80f 1.0 24 85.10 57.50 3531 79.07 18910 81.48 78.46 -1.43 +11.3 CohBar n Q CWBR 6.97 4.80 55 4.95 204 5.44 4.86 -.25 -.4 Cohen n A COHN .80 7.8 11.99 7.50 10.20 2 10.85 10.10 -.73 +27.2 CohSClosed N FOF 1.04 8.4 13.52 11.60 67 12.35 356 12.53 12.21 +.03 -7.2tCohStGlbI N INB 1.12 12.2 10.44 9.05 93 9.21 493 9.43 9.05 +.07 -6.8 Cohen&Str N CNS 1.12 2.8 20 47.83 36.29 230 39.34 1281 41.22 39.11 -1.32 -16.8 CohStInfra N UTF 1.60 7.5 24.61 20.88 270 21.26 1297 21.57 21.20 -.15 -11.4 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 39 25.54 277 25.66 25.36 +.02 -2.0 C&SIncEgy N MIE 1.32 14.2 11.60 8.86 93 9.31 445 9.44 8.89 +.23 -9.2 CohStQIR N RQI .96 8.1 13.19 10.55 184 11.92 1411 12.06 11.73 +.07 -5.8 CohStRE N RNP 1.48 8.0 21.98 17.91 82 18.45 430 18.68 18.27 -.24 -13.3 CohStSelPf N PSF 2.06 8.0 29.16 25.57 88 25.85 190 26.02 25.64 -.18 -8.5 CohenStTR N RFI .96 7.8 13.03 11.50 70 12.24 383 12.28 11.83 +.39 -4.2tCoherent Q COHR 25 329.00 174.82 442 175.04 3142 187.75 172.81 -12.36 -38.0 CoherusBio Q CHRS 24.70 8.05 513 11.40 3511 12.00 9.85 +.35 +29.5 Cohu Q COHU .24 1.1 55 26.17 15.55 191 22.41 832 23.44 22.00 -.40 +2.1tColfax N CFX 23 43.29 30.30 541 30.41 3754 32.33 30.09 -1.49 -23.2 ColgPalm N CL 1.68f 2.3 25 77.91 67.86 2872 71.64 18142 72.41 69.92 -.04 -5.0tCollPlant n Q CLGN 8.99 6.50 0 5.22 2 7.50 5.22 -2.28 -41.7 CllctUnv Q CLCT .70m 4.2 15 30.82 14.23 43 16.50 249 16.67 15.12 +.79 -42.4 Collegium n Q COLL 29.90 7.37 1008 21.81 3398 25.63 20.81 -3.74 +18.1sColliers Q CIGI .10 .1 24 71.23 46.55 31 69.55 155 71.40 67.30 +.10 +15.2 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 0 16.35 14 16.60 15.01 -.65 +12.0 ColNthSC n N CLNC 21.20 18.16 187 19.70 1445 19.99 18.65 +.75 -4.1 ColNrthS n N CLNS 14.74 5.28 5770 5.59 35132 5.69 5.51 -.03 -51.0 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 12 25.17 61 25.17 24.65 +.41 -1.0 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 8 25.09 171 25.09 24.87 +.12 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 6 25.18 71 25.24 25.01 +.13 -5.2 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 4 23.97 32 23.97 22.98 +.72 -4.7 ColNrth pfJ N CLNSpJ 24.84 21.48 45 23.68 157 23.69 22.73 +.69 -3.6 ColNrth pfI N CLNSpI 1.79 7.6 25.94 21.81 31 23.60 126 23.60 22.71 +.64 -6.3 ColNrth pfH N CLNSpH 1.78 7.5 26.00 21.61 7 23.64 73 23.64 22.58 +.89 -5.5 ColBnkg Q COLB .88 2.1 22 48.06 35.67 261 41.95 1204 43.07 40.65 -3.4 Col Bey N BBRC .50e 2.6 20.47 16.11 0 19.43 10 19.85 19.27 -.07 +5.4 ColEmxChi N XCEM 30.22 25.00 0 27.80 5 28.50 27.80 -.74 +.5 ColQualDv N HILO .32e 2.0 17.10 13.60 0 15.69 4 16.21 15.68 -.32 -1.3 Col EMCns N ECON .10e .4 29.87 24.81 178 26.39 742 26.95 25.93 -.09 -6.2 Col IndiaC N INCO .03e .1 51.06 38.46 5 47.37 69 47.79 45.89 +1.09 -4.5 Col IndiaInf N INXX .10e .7 16.79 13.03 78 14.25 393 14.47 13.97 +.12 -10.2 Col IndSC N SCIN .17e .8 25.98 17.79 3 20.82 14 21.03 20.05 +.00 -11.1 ColumbPT N CXP .80 3.9 12 23.31 19.55 1146 20.33 3773 20.56 20.10 -.13 -11.4 ColSelTec N STK .92a 4.2 24.58 20.09 71 21.65 399 22.26 21.24 -.30 -2.7sColuSprtw Q COLM .88f 1.1 28 79.86 51.56 218 78.85 1122 80.22 74.28 +2.42 +9.7 Colmbus Q CMCO .20f .6 93 44.55 23.19 138 34.59 708 35.83 34.19 -1.25 -13.5 Comcast s Q CMCSA .76f 2.2 16 44.00 32.74 33684 34.12 153814 34.81 32.93 +.14 -14.5 Comerica N CMA 1.20f 1.3 20 102.66 64.04 1583 94.92 8655 98.60 92.56 -1.01 +9.3 ComfrtS N FIX .30 .7 25 44.80 31.90 173 40.50 1020 41.55 39.95 -.75 -7.2 CommScpe Q COMM 39 42.75 30.95 605 38.93 4904 40.18 38.55 -1.04 +2.9 ComndSec A MOC 3.43 2.41 1 2.99 47 3.07 2.95 -.06 -2.6 CmcBMO Q CBSH .94f 1.6 21 61.88 49.43 543 58.95 2648 60.48 57.87 -.96 +5.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 1 25.88 11 25.88 25.65 -.01 -1.8 ComHub A Q CHUBA 80 24.53 14.94 185 22.52 1637 22.64 22.47 +.02 +2.4sComHub C Q CHUBK 80 22.63 14.85 893 22.53 3784 22.63 22.48 +.04 +9.4 CmclMtls N CMC .48 2.5 39 26.72 17.05 2068 19.35 10510 20.51 19.12 -.99 -9.2 CmclVehcl Q CVGI 13.90 5.55 561 7.53 2205 7.85 7.25 -.22 -29.6 CommSys Q JCS .16 4.1 4.92 3.18 6 3.95 35 3.95 3.42 +.18 +11.0 CmtyBkSy N CBU 1.36 2.6 16 58.80 48.89 158 53.04 1149 54.54 52.26 -.52 -1.3 CmtyBkTr Q ESXB 23 9.35 6.95 16 8.65 199 9.00 8.55 -.35 +6.1 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 2 37.07 56 37.48 36.38 -.05 -3.2 CommuFt n Q CFBI 15.00 10.95 1 11.25 22 11.50 11.21 -.11 -3.0tCmtyHlt N CYH 10.51 3.77 1637 4.10 10473 4.33 3.77 +.14 -3.8 CmtyHlt rt Q CYHHZ .05 .01 307 .01 1139 .01 .01 -.00 +42.9 CmtyHcT n N CHCT 1.59f 6.3 94 30.64 22.41 83 25.31 568 26.01 25.12 -.43 -9.9 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 41 45.05 280 47.20 43.95 -.15 -4.4 CmtyWest Q CWBC .16 1.4 17 12.97 9.95 1 11.26 4 11.40 11.26 -.09 +5.7sCommVlt Q CVLT 67.85 48.35 505 66.35 5719 67.85 62.15 +9.15 +26.4 CBD-Pao N CBD .08e .4 25.90 18.26 262 20.19 1524 20.71 19.79 +.10 -14.3tCompDivHd N CODI 1.44 8.8 18.35 15.70 158 16.35 850 16.63 15.70 -.05 -3.5tComDivH pf N CODIpA 1.81 8.2 25.75 21.88 14 21.99 98 22.68 21.86 -.69 -10.8 CompssMn N CMP 2.88 4.6 22 76.65 56.50 238 62.40 1353 64.15 59.20 +2.10 -13.6 Compugn Q CGEN 5.40 2.25 280 4.40 3240 5.00 4.15 -.05 +76.0 CmptrPr Q CPSI .40 1.4 48 36.15 26.05 75 29.55 552 30.40 28.55 +.35 -1.7 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/Saturday, April 7, 2018

PAGE 38

CmpTask Q CTG .24 2.9 8.62 4.90 79 8.28 483 8.50 7.96 +.09 +62.4 Compx A CIX .20 1.5 14 16.63 12.30 2 13.75 6 14.20 13.50 -.05 +3.4 CmstkH rs Q CHCI 3.90 1.20 96 1.82 660 1.90 1.53 +.27 +7.1 ComstkM rs A LODE 1.34 .21 206 .26 1720 .27 .23 +.01 -32.3 ComstkRs rs N CRK 10.72 4.01 761 5.49 5441 7.54 5.45 -1.82 -35.1 Comtech Q CMTL .40 1.3 28 31.40 13.11 146 29.71 1080 30.74 29.31 -.18 +34.3 ConAgra N CAG .85 2.3 16 41.04 32.16 2124 36.74 12930 37.29 35.54 -.14 -2.5tConatusPh Q CNAT 9.40 3.88 1750 4.03 8299 6.05 3.85 -1.84 -12.8 ConcertPh Q CNCE 30.71 11.88 314 19.01 1689 22.33 18.53 -3.89 -26.5 ConchoRes N CXO 20 162.91 106.73 3021 133.63 15919 149.94 131.35 -16.70 -11.0 ConcdMed N CCM 30 4.71 2.46 8 3.02 90 3.02 2.62 +.16 -9.3 ConcrdInt g Q CXRX .30 58.7 1 2.10 .45 129 .51 473 .54 .48 +.03 -22.2 CondHos rs A CDOR .78e 7.6 11.19 8.13 1 10.20 19 10.23 9.95 +.20 +2.5 Conduent n N CNDT 20.32 14.95 1218 18.60 8822 18.92 18.13 -.04 +15.1 Conformis n Q CFMS 5.98 1.15 247 1.38 1674 1.48 1.30 -.07 -42.0 ConiferH n Q CNFR 8.20 5.00 0 5.80 11 6.15 5.80 -.05 Conmed Q CNMD .80 1.3 23 64.99 40.54 202 61.62 819 64.09 60.70 -1.71 +20.9 Conns Q CONN 37.80 8.40 2228 27.70 8240 36.25 26.95 -6.30 -22.1 ConnectOne Q CNOB .30 1.0 21 31.40 21.04 282 28.60 1440 29.45 27.90 -.20 +11.1 ConnWtrSv Q CTWS 1.19 1.9 30 65.04 48.86 59 62.44 472 63.24 58.76 +1.91 +8.8 ConocoPhil N COP 1.14f 1.9 47 61.31 42.27 8718 59.26 39821 61.17 56.57 -.03 +8.0tConsolCom Q CNSL 1.55 13.6 24.80 10.31 1648 11.38 5598 11.49 10.31 +.42 -6.6 ConEd N ED 2.86f 3.6 16 89.70 73.73 1639 78.56 10711 79.39 76.67 +.62 -7.5 CnsTom A CTO .20f .3 8 67.97 50.51 5 60.00 74 63.14 58.49 -2.85 -5.5 ConsolWtr Q CWCO .34 2.5 36 15.35 11.05 33 13.55 227 14.60 13.30 -1.00 +8.3 ConstAlph n Q CNAC 9.95 9.55 12 9.90 12 9.92 9.89 +.03 +1.5 ConstAlp un Q CNACU 11.21 8.22 7 10.42 10 10.98 10.05 -.07 +2.4 ConstAl rt Q CNACR .48 .25 11 .35 13 .39 .35 -.01 +12.9 ConstellA N STZ 2.96f 1.3 20 231.83 168.44 1680 227.19 11037 231.22 222.60 -.73 -.6 Constellm N CSTM 14.10 5.35 957 11.05 4610 11.20 10.00 +.20 -.9 ConsuPtf Q CPSS 5 5.21 3.66 30 3.71 185 3.83 3.67 -.06 -10.6 ContainStr N TCS 10 6.37 3.53 94 5.78 693 5.88 5.33 +.34 +21.9 Contango A MCF 8.19 2.22 229 3.30 1399 3.67 3.00 -.25 -29.9 ContlBldg N CBPX 20 31.00 21.00 265 28.65 1302 29.40 27.40 +.10 +1.8 ContMatls A CUO 22 24.90 16.80 18.75 8 19.95 18.75 -.95 -1.3sContlRescs N CLR 61.67 29.08 3466 58.92 12331 61.67 55.85 -.03 +11.2 ContraFect Q CFRX 2.31 .80 54 1.59 362 1.70 1.52 -.04 +57.4 ContraVir Q CTRV 1.96 .21 571 .25 3455 .26 .22 +.01 -30.6 Control4 Q CTRL 35 35.99 14.63 308 20.77 1768 21.76 20.55 -.71 -30.2 ConvrgOn n Q CVON 10.83 8.01 7 9.01 108 9.46 9.00 -.23 -9.7 Cnvrgys N CVG .40 1.8 15 26.66 21.13 571 22.60 4981 22.85 21.58 -.02 -3.8 CooperCo N COO .06 24 260.26 194.55 298 217.98 2159 228.69 216.47 -10.83 tCooperTire N CTB .42 1.4 16 44.50 28.10 578 29.05 2804 30.40 28.10 -.25 -17.8 CooperStd N CPS 14 135.00 95.33 90 126.57 559 129.16 119.76 +3.76 +3.3 CopaHold N CPA 3.48f 2.8 14 141.34 107.90 490 123.12 1558 130.94 123.07 -5.51 -8.2 Copart s Q CPRT 35 51.77 28.89 1525 49.66 6893 51.43 49.12 -1.27 +15.0 Copel N ELP .26e 3.4 9.87 6.70 379 7.72 1507 7.97 7.63 -.14 +1.2 CorbusPhm Q CRBP 9.96 5.30 396 5.65 2566 6.20 5.55 -.45 -20.4 Corcept Q CORT 17 25.96 8.90 1486 16.15 6463 16.79 15.22 -.30 -10.6 CoreLabs N CLB 2.20 2.1 59 121.39 86.55 632 106.16 2425 111.11 103.55 -2.06 -3.1 CoreMold A CMT .05 11 24.50 16.47 40 17.01 194 18.03 16.54 -.82 -21.6 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 184 21.53 1117 21.98 20.39 +.27 -31.8tCorecivic N CXW 1.72f 8.3 12 35.10 18.61 823 20.73 4637 20.92 18.61 +1.21 -7.9 CoreLogic N CLGX 21 49.30 38.49 231 44.73 1831 45.70 43.77 -.50 -3.2 CorEn pfA N CORRpA 1.84 7.3 26.93 24.60 6 25.07 53 25.55 24.98 +.09 -2.6 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 84 37.59 419 38.07 36.84 +.05 -1.6 CoreSite N COR 3.92 3.8 38 120.85 89.76 325 102.29 2042 104.66 98.65 +2.03 -10.2 Corindus n A CVRS 2.25 .66 824 1.36 3785 1.58 1.30 -.01 +34.7 Corium Q CORI 13.93 4.04 234 10.46 1899 11.40 10.05 -1.01 +8.8 CorMedix A CRMD 1.35 .17 1401 .23 13604 .30 .18 +.04 -55.2 CorOnDem Q CSOD 46.19 33.24 394 39.94 2032 41.12 38.25 +.83 +13.0 CrnstTotR A CRF 3.35 21.6 16.98 13.62 335 15.52 1469 15.58 14.86 +.40 +1.5 CrnrstnStr A CLM 3.40 22.0 17.21 13.10 376 15.48 2045 15.70 15.13 +.20 +.1tCorning N GLW .72f 2.7 16 35.10 26.32 10253 26.55 38231 27.90 26.31 -1.33 -17.0 CpBT JCP N JBN 1.75 14.8 17.13 9.92 1 11.85 17 12.15 11.75 +.06 -5.7 CorpCapT n N CCT .40p 19.00 14.43 565 17.20 2728 17.37 16.83 +.30 +7.6 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 1816 26.79 6051 27.03 25.34 +.96 -8.3 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 30.92 5 31.01 30.55 +.37 -5.5 CortsJCP97 N KTP 1.91 14.2 18.95 11.06 3 13.45 22 13.58 13.07 +.10 -5.7 CortsJCP N JBR 1.75 14.9 17.05 9.82 0 11.75 6 12.14 11.75 -5.9 CortsPE N KTH 2.00 6.1 34.27 30.26 10 32.80 24 33.55 31.31 +1.68 +1.4 Corvel Q CRVL 27 61.20 40.70 52 49.65 161 51.20 48.25 -.90 -6.1 CorvusPh n Q CRVS 21.30 7.42 213 10.12 541 11.74 9.68 -1.41 -2.3 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 1198 10.51 4476 10.75 9.80 +.12 +8.4 Costamre N CMRE .40 6.0 8.18 5.45 479 6.64 3167 6.85 6.17 +.40 +15.1 Costam pfB N CMREpB 1.91 7.9 27.43 21.30 1 24.10 17 24.26 23.62 +.15 -3.7 Costmr pfC N CMREpC 2.13 8.7 26.24 22.77 3 24.61 52 25.06 24.50 -.22 -3.3 Costam pfD N CMREpD 2.19 8.7 26.89 23.03 7 25.31 29 25.65 25.25 -.32 -2.0 Costco Q COST 2.00 1.1 29 199.88 150.00 2245 183.96 12618 187.25 180.94 -4.47 -1.2 Cotiviti n N COTV 45.97 30.84 227 33.72 1557 34.79 32.81 -.72 +4.7 Cott Cp N COT .24 1.6 17.78 12.04 606 14.74 3354 14.90 14.45 +.02 -11.5 Coty N COTY .50 2.7 21.68 14.24 3627 18.29 24431 18.75 17.64 -.01 -8.0 CountrP rs Q CPAH 7.30 1.75 8 2.61 65 2.90 2.61 -.24 -18.7 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 28 26.08 220 26.09 25.88 +.08 -1.3 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 4 29.02 18 29.25 28.40 -.19 -2.5 CoupaSft n Q COUP 50.69 23.75 632 45.48 2535 47.28 43.89 -.14 +45.7 CousPrp N CUZ .26f 3.1 13 9.63 7.81 2812 8.50 21200 8.66 8.36 -.11 -8.1 CovantaH N CVA 1.00 7.0 17.30 13.00 1151 14.30 4528 14.75 14.15 -.20 -15.4 Covenant Q CVTI 44 33.36 15.86 174 29.02 980 30.91 28.01 -.81 +1.0 CowenInc s Q COWN 38 18.25 11.63 296 14.00 2570 14.40 12.95 +.80 +2.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 17 25.20 86 25.37 25.10 +.01 -1.9 CrackerB Q CBRL 4.80 2.9 19 179.12 141.75 233 163.16 1330 165.10 155.86 +3.96 +2.7sCraftBrew Q BREW 40 20.25 12.00 139 19.65 676 20.25 18.05 +1.05 +2.3 Crane N CR 1.40f 1.6 31 102.65 71.23 168 90.23 1168 93.37 89.24 -2.51 +1.1 CrwfdA N CRD/A .28 3.4 60 9.95 6.78 10 8.35 319 8.52 7.82 +.33 -1.8 CrwfdB N CRD/B .20 2.3 61 12.40 7.89 18 8.53 91 8.89 8.11 +.31 -11.3 Cray Inc Q CRAY 54 26.65 16.50 220 19.95 1170 20.90 19.70 -.75 -17.6sCredicp N BAP 8.57e 3.7 239.04 150.71 226 234.68 1403 239.04 226.29 +7.64 +13.1 CreditAcc Q CACC 16 377.82 182.50 94 316.26 457 330.57 312.22 -14.15 -2.2 CS EnEur50 N FIEU 153.69 103.34 130.65 20 137.25 124.01 +3.40 -4.8 CSVixMd rs Q TVIZ 22.55 7.93 12 13.75 89 14.32 13.10 +.68 +53.3 CSVixSh rs Q TVIX 47.19 4.66 83642 10.34 336782 12.06 9.20 +.92 +86.6 CSVixST rs Q VIIX 31.07 10.84 117 21.05 546 22.73 19.77 +1.05 +78.7 CS FILgCG N FLGE 264.50 154.83 36 224.60 158 236.00 215.69 -8.30 -1.5 CSSilvCC Q SLVO .60e 7.9 9.31 7.28 14 7.64 47 7.75 7.57 +.06 -3.3 CSGoldCvC Q GLDI .63e 6.9 9.69 8.55 10 9.15 47 9.21 9.09 +.05 +1.3 CSVS3xInSlv Q DSLV 34.67 19.64 134 25.63 931 26.42 24.17 -.20 +8.6 CSVS3xInG Q DGLD 55.21 38.12 121 40.73 414 41.72 39.64 -.68 -6.6 CS VS3xGld Q UGLD 12.72 9.19 604 11.56 4088 11.89 11.29 +.15 +3.8 CSVSVixMT Q VIIZ 9.39 5.70 1 7.82 12 7.94 7.67 +.21 +29.0 CSVIVxMT Q ZIV 94.42 58.66 81 62.03 509 63.85 60.60 -1.88 -30.0 CrSuisInco A CIK .26 8.2 3.50 3.16 168 3.23 1115 3.27 3.19 +.04 -2.4 CS MthlMtg N REML 33.50 22.00 19 26.29 69 26.69 25.62 -.16 -14.1 CS CrdeOil N OIIL 39.28 25.46 1 37.05 3 38.23 37.05 -1.78 +5.3 CS MAsHi N MLTI 1.30e 29.48 27.03 3 27.61 5 27.62 27.60 +.28 -1.4 CS VSSilv Q USLV 17.24 9.03 1573 9.91 13242 10.53 9.61 -14.6 CredSuiss N CS 1.22e 7.5 19.98 13.28 2799 16.16 13167 16.85 15.97 -.63 -9.5 CrSuiHiY A DHY .29 10.9 2.91 2.60 446 2.64 1175 2.68 2.62 -.02 -7.0 Cree Inc Q CREE 45.43 20.50 1762 40.42 5262 41.25 38.01 +.11 +8.8 CrescPtE g N CPG .12 1.7 40 11.40 6.40 1642 7.17 9948 7.30 6.45 +.37 -5.9 CrestEq rs N CEQP 2.40 9.1 29.25 20.00 129 26.25 513 26.50 25.30 +.65 +1.7 Cresud Q CRESY .45e 2.1 23.69 17.31 114 21.40 1089 21.60 20.14 +1.25 -3.1 Criteo SA Q CRTO 23 56.00 21.00 474 26.70 4641 27.44 25.08 +.86 +2.6sCrocs Q CROX 17.43 5.93 1342 16.58 5489 17.43 15.72 +.33 +31.2tCronosGp n Q CRON 10.39 5.12 2140 5.63 12127 6.73 5.12 -1.10 -26.1 CrossAmer N CAPL 2.51 12.3 39 29.80 20.05 25 20.44 139 21.17 20.10 -.12 -13.9 CrssCtryHl Q CCRN 25 15.09 9.07 73 11.11 765 11.41 10.61 -12.9tCrosTim N CRT 1.02e 7.3 14 16.60 14.05 20 14.02 87 14.95 14.01 -.58 -4.5 CrwnCstle N CCI 4.20f 3.9 114.97 93.14 2273 108.01 14877 110.44 106.48 -1.60 -2.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 6 1118.00 23 1130.00 1105.63 +.07 -1.3 CrownCfts Q CRWS .32 5.4 12 8.40 5.40 6 5.95 41 6.00 5.65 +.05 -7.8 CrownHold N CCK 19 62.27 48.27 1300 48.76 6698 50.85 48.59 -1.99 -13.3 Cryolife N CRY .12 .6 47 24.00 14.03 81 19.75 500 20.25 19.05 -.30 +3.1 CryoPort rs Q CYRX 10.40 2.01 99 8.33 737 8.82 8.08 -.27 -3.0 Ctrip.com s Q CTRP 28 60.65 42.65 4074 44.80 18520 46.76 44.36 -1.82 +1.6 CubeSmart N CUBE 1.20 4.2 22 29.79 22.83 864 28.25 6163 28.67 27.58 +.05 -2.3 Cubic N CUB .27 .4 66.20 39.58 186 61.75 844 64.45 61.20 -1.85 +4.7 CueBioph n Q CUE 17.99 11.10 82 12.86 266 14.13 12.28 -1.19 +10.6 CullenFr N CFR 2.28 2.2 19 111.10 81.09 483 104.67 2405 108.16 101.88 -1.40 +10.6 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 2 25.07 32 25.07 24.86 +.16 -.2 Culp Inc N CULP .36f 1.2 15 34.05 26.15 11 30.60 215 31.75 29.11 +.05 -8.7 CumbldPh Q CPIX 7.96 5.39 8 6.59 41 7.12 6.43 -.09 -10.5 Cummins N CMI 4.32 2.7 44 194.18 143.83 1389 157.90 7878 163.64 155.58 -4.19 -10.6 Curis Q CRIS 2.87 .47 1458 .54 8937 .66 .52 -.12 -23.6 CurEuro N FXE 120.65 102.59 246 118.10 1716 118.71 117.49 -.23 +2.2 CurAstla N FXA .62 .8 81.36 73.37 20 76.80 221 77.22 76.53 -.09 -1.6 CurBrit N FXB 139.08 120.94 14 136.84 133 136.99 135.66 +.55 +4.3 CurrCda N FXC .03e 81.49 71.70 22 77.24 302 77.40 76.19 +.69 -1.6 CurJpn N FXY 91.62 83.92 328 89.68 2193 90.70 89.13 -.43 +5.3 CurSwed N FXS 121.32 106.08 112.51 3 113.19 112.51 -.88 -3.2 CurSwiss N FXF 102.27 94.12 60 98.10 257 98.69 97.57 -.30 +1.3 CurtisWrt N CW .60 .4 28 140.07 82.77 179 134.24 963 139.30 129.38 -.83 +10.2tCush Jn37 n N PPLN 24.42 16.67 1 16.55 161 16.87 16.55 -.11 -17.0 CushTRet rs N SRV 1.08 9.9 14.50 10.00 15 10.93 138 11.00 10.34 +.52 -8.5tCushngRen N SZC 1.64 10.3 21.30 15.35 85 15.85 357 16.20 15.35 +.12 -21.9 CushRoy rs N SRF .48 5.5 10.10 7.81 5 8.76 20 8.92 8.62 +.04 -6.4 CustomBcp N CUBI 10 33.85 24.75 155 28.86 778 29.80 28.31 -.29 +11.0 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 0 25.36 3 25.43 25.33 -.04 -1.4 CustBc p C N CUBIpC .57p 27.35 26.26 4 26.35 10 26.50 26.35 -.08 -.8 CustBc pfE N CUBIpE 27.21 25.35 0 26.38 4 26.65 26.27 -.33 -.6 CustoBc pf F N CUBIpF 27.71 25.21 4 25.54 24 25.89 25.46 -.01 -2.6 Cutera Q CUTR 66 55.00 18.50 217 51.40 909 53.95 48.85 +1.15 +13.3 Cyanotch h Q CYAN 5.78 3.25 4 5.20 52 5.39 4.85 +.10 +33.0 CybrOpt Q CYBE 94 26.25 11.35 82 16.85 374 17.90 16.20 -1.15 +12.3 CyberArk Q CYBR 67 55.63 39.34 206 50.78 1646 52.52 48.60 -.24 +22.7 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 1 6.55 2 6.75 6.29 +.73 -11.5 Cyclacel rs Q CYCC .15p 10.90 1.28 85 1.54 1678 1.67 1.37 +.19 -11.5 CymaBay Q CBAY 15.59 3.16 583 11.10 5684 12.98 10.50 -1.89 +20.7 CynergT n A CTEK 5.45 2.70 9 4.89 84 4.99 4.63 -.09 +20.7 CypressEn N CELP .84 12.9 36 9.27 5.50 8 6.53 91 6.54 5.63 +.94 +8.8 CypSemi Q CY .44 2.7 27 18.87 12.50 5251 16.29 26722 17.12 16.02 -.67 +6.9 Cyren Ltd Q CYRN 2.60 1.35 1 2.35 39 2.55 2.35 -6.0 CyrusOne Q CONE 1.84f 3.7 65.73 43.49 937 49.96 4618 51.44 49.44 -1.25 -16.1tCytRx rs Q CYTR 5.99 1.43 102 1.56 1207 1.60 1.43 -.03 -7.7tCytokinetic Q CYTK 17.20 6.75 209 7.10 1479 7.65 6.75 -.10 -12.9 CytomX n Q CTMX 35.00 13.00 393 27.74 1763 29.82 26.80 -.71 +31.4 CytoriTh rs Q CYTX 2.08 .22 228 .28 1382 .30 .27 -.00 -6.6 Cytosorbnt Q CTSO 8.25 3.30 80 7.35 829 7.53 6.88 +.30 +13.1D -:DBV Tech Q DBVT 50.57 20.08 122 23.81 952 24.06 22.28 +.74 -3.2 DCP Mid N DCP 3.12 8.9 49 42.79 29.70 401 34.88 2530 36.00 34.02 -.24 -4.0 DCT IndlTr N DCT 1.44f 2.6 27 61.53 49.62 321 55.47 2467 56.32 54.71 -.87 -5.6 DDR Corp N DDR .76 10.2 19 13.00 6.76 3337 7.48 26882 7.66 7.22 +.15 -16.5tDDR pfJ N DDRpJ 1.63 7.1 25.79 22.94 8 22.80 39 23.20 22.69 -.31 -9.2tDDR pfK N DDRpK 1.56 7.0 25.98 22.14 2 22.19 27 22.34 22.02 -13.6 DDR Cp pfA N DDRpA 27.09 23.11 8 23.70 74 24.00 23.70 -.11 -9.9 DFB Hlt un Q DFBHU 10.20 10.00 10.05 102 10.10 10.05 +.5 DGSE A DGSE 1.74 .75 43 .81 406 .91 .81 -.02 -12.7 DHI Grp N DHX 5 4.70 1.50 257 1.70 1501 1.80 1.63 +.10 -10.5 DHT Hldgs N DHT .20e 5.8 27 4.95 3.27 774 3.46 4038 3.65 3.28 +.06 -3.6tDHX Mda n Q DHXM .08 34 6.05 2.80 237 3.10 358 3.15 2.80 +.13 -12.7 DLH Hldgs Q DLHC 69 6.83 4.10 3 6.21 26 6.21 5.61 +.37 +.8 DMC Globl Q BOOM .08 .3 28.95 11.60 41 25.85 319 26.85 24.95 -.90 +3.2 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 3 34.40 22 35.40 34.05 -1.25 +2.1 DNP Selct N DNP .78 7.5 11.57 9.71 388 10.39 1509 10.43 10.25 +.11 -3.8 DR Horton N DHI .50 1.1 17 53.32 31.98 3362 45.35 23625 47.00 41.66 +1.51 -11.2tDrdgold N DRD .03e 1.1 5.18 2.63 59 2.75 396 2.87 2.63 +.02 -15.6 DSP Gp Q DSPG 13.95 10.80 28 11.70 175 12.05 11.30 -.10 -6.4 DST Sys s N DST .72 .9 26 84.48 50.22 538 83.64 4769 83.75 83.46 -.01 +34.8 DSW Inc N DSW 1.00f 4.6 16 22.78 15.14 1631 21.90 9473 22.60 21.54 -.56 +2.3 DTE N DTE 3.53f 3.4 19 116.74 97.66 872 104.06 4967 105.49 102.56 -.34 -4.9 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 5 24.26 39 24.49 24.12 -.17 -3.4 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 8 24.51 66 24.67 24.31 -.16 -3.8 DTE En27 n N DTW 1.31 5.5 25.75 23.34 18 23.93 319 24.14 23.93 -.21 -6.9 DTE F76 n N DTY 1.50 5.7 27.90 25.55 8 26.11 44 26.31 26.04 -.04 -2.5 DTE En un N DTV 58.42 48.68 55 51.95 297 52.47 51.35 -.14 -3.7 DTF TxF N DTF .84 6.3 15.26 13.05 9 13.33 61 13.41 13.22 +.02 -5.2 DXC Tch n N DXC .72 .7 107.85 73.51 1524 99.76 8598 103.11 98.34 -.77 +5.1 DXP Ent Q DXPE 41 43.21 24.86 192 37.32 782 39.44 36.67 -1.63 +26.2 DailyJourn Q DJCO 250.95 195.00 0 224.00 9 230.00 223.53 -4.49 -2.7 tDaktronics Q DAKT .28 3.1 39 10.86 8.54 127 9.00 836 9.15 8.54 +.19 -1.4 DanaInc N DAN .24 .9 14 35.27 17.53 1305 26.14 7159 26.98 24.69 +.38 -18.3 Danaher N DHR .64f .7 23 104.82 78.97 1803 96.66 13506 99.74 95.02 -1.25 +4.1tDanaos N DAC 1 3.20 1.05 27 1.15 278 1.30 1.05 -.10 -20.7 DaqoNEn N DQ 6 72.50 18.01 510 55.84 1928 57.17 46.50 +6.89 -6.1 Darden N DRI 2.52 2.9 19 100.11 76.27 1755 86.86 9025 87.09 82.38 +1.61 -9.5tDareBio rs Q DARE 12.40 .74 100 .82 1222 .88 .74 -.02 -62.1 DarioHlth Q DRIO 3.64 1.32 30 1.57 278 1.63 1.50 +.03 -2.0 DarlingIng N DAR 22 19.50 14.20 669 17.08 3844 17.50 16.77 -.22 -5.8 DasanZ rs Q DZSI 11.75 5.25 14 11.20 127 11.40 10.30 -.24 +21.0 Daseke n Q DSKE 14.52 8.76 502 9.34 2067 9.98 9.19 -.45 -34.6 Data IO Q DAIO 17 16.49 4.56 68 7.39 439 7.86 7.25 -.05 -38.6 Datawatch Q DWCH 12.65 6.95 46 8.35 236 8.70 8.05 -.30 -12.1tDaveBuster Q PLAY 15 73.48 37.85 1557 41.58 13465 42.48 37.85 -.16 -24.6 DavidsT g n Q DTEA 7.75 3.20 19 3.50 36 3.55 3.30 +.10 -10.3 DavSelFn n Q DFNL 25.62 20.18 7 23.58 82 24.15 23.22 -.38 -1.5 DavSelEq n Q DUSA 25.32 20.01 8 22.68 28 23.25 22.27 -.39 -3.1 DavSelW n Q DWLD 28.88 20.86 22 25.71 139 26.21 25.10 -.25 -2.0 DaVita Inc N DVA 16 80.71 52.51 2009 63.03 10778 66.27 61.72 -2.91 -12.8 DawsonGeo Q DWSN 7.12 3.70 28 6.27 226 6.89 5.65 -.47 +26.2 Daxor A DXR .15 1.7 21.66 3.40 83 8.96 344 10.25 8.20 -.62 +95.9 DeanFoods N DF .36 4.0 11 20.10 8.18 1072 8.92 7586 9.10 8.18 +.30 -22.8 Deciphera n Q DCPH 29.98 15.15 199 24.00 670 24.15 19.19 +3.96 +5.9 DeckrsOut N DECK 98.92 55.46 680 91.92 4554 95.04 85.81 +1.89 +14.5 Deere N DE 2.40 1.7 33 175.26 107.04 3294 145.39 14919 154.88 143.03 -9.93 -7.1 DelFriscos Q DFRG 18.85 11.70 112 16.15 1050 16.25 14.85 +.90 +5.9tDelTaco Q TACO 9 15.99 10.15 184 10.68 1136 10.87 10.15 +.32 -11.9 DE EnhGlb N DEX .90 7.7 12.70 10.71 75 11.68 327 11.76 11.41 +.12 -3.7 DelaCO A VCF .72 5.0 16.50 14.13 2 14.36 7 14.42 14.28 -.03 -7.5 DelaDvInc N DDF .62 5.9 11.36 10.13 12 10.57 135 10.78 10.29 +.02 -1.5 DelaNatl A VFL .72 5.7 13.94 12.53 4 12.61 30 12.65 12.54 -.01 -4.9 DelaMN2 A VMM .63 4.9 15.15 12.61 20 12.81 157 12.90 12.63 +.18 -4.9 DelekLogis N DKL 2.90f 10.0 14 35.54 26.60 15 29.00 138 29.75 27.10 +.65 -8.5sDelek N DK .60 1.4 30 43.19 20.65 1971 42.34 11798 43.42 39.44 +1.64 +21.2 DellTch n N DVMT 92.40 60.77 812 71.29 4323 73.94 70.72 -1.92 -12.3 DelmarPh n Q DMPI 4.45 .78 31 .92 452 .98 .90 -.02 -15.6 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 518 49.05 2906 50.93 47.24 +1.40 -6.5 DeltaAir N DAL 1.22 2.3 11 60.50 43.81 6905 53.05 36255 54.63 50.95 -1.76 -5.3 DeltaAprl A DLA 23.47 16.95 10 18.03 68 18.37 17.26 +.01 -10.7 DeltaTch h Q DELT 4.70 .91 62 1.17 594 1.30 1.13 +.02 +10.3 DltshInt n N DMRI 56.65 49.79 1 52.30 5 52.73 51.90 -.27 -1.3 Deluxe N DLX 1.20 1.6 15 78.87 66.43 271 74.74 1594 76.95 71.79 +.73 -2.7 DenaliTh n Q DNLI 25.79 14.72 150 18.11 1084 19.96 18.02 -1.58 +15.8 DenburyR N DNR 2.89 .92 8591 2.78 51221 2.88 2.50 +.04 +25.8 DenisnM g A DNN .66 .38 287 .45 1525 .48 .43 -18.2sDennys Q DENN 30 16.31 10.87 455 16.24 1523 16.37 15.06 +.81 +22.7tDentsply Q XRAY .35 .7 68.98 48.25 2453 49.02 15877 50.96 48.25 -1.29 -25.5 Depomed Q DEPO 13.90 4.31 424 6.58 3979 7.09 6.34 -.01 -18.3tDermira Q DERM 35.76 7.48 2437 7.12 6271 7.97 6.98 -.87 -74.4 DescSys Q DSGX 83 31.23 22.35 60 28.20 327 29.05 27.98 -.35 -.7 Despg.cm n N DESP 36.56 22.73 209 30.42 913 31.78 29.81 -.83 +10.7 DestMatrn Q DEST .80 30.0 4.98 1.02 37 2.67 185 2.68 2.41 +.08 -10.1 Dest XL Q DXLG 3.00 1.46 389 1.70 1141 1.80 1.60 -.05 -22.7 Deswell Q DSWL .28 9.3 3.64 1.85 15 3.02 77 3.10 2.95 -.10 +10.9 Determine Q DTRM 3.93 1.23 1 1.58 30 1.60 1.31 +.16 -12.2tDeutschBk N DB .83e 20.23 13.52 4374 13.87 19290 14.34 13.52 -.11 -27.1 DBDogs22 N DOD 30.43 18.53 16 21.60 42 22.28 20.20 +.07 -15.4 DBWMTR N WMW 32.46 25.94 2 28.65 13 29.99 28.31 -.16 -4.5 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.93 19 25.60 155 25.61 25.48 -.01 +.5 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.45 39 25.58 514 25.62 25.46 +.02 -2.1 DBCmdDL N DYY 4.09 2.08 2.88 2 2.89 2.88 -.09 -24.2 DB AgriDL N DAG 3.81 2.60 4 2.82 101 2.92 2.76 -.02 -1.4 DBGoldSh N DGZ 14.68 13.01 1 13.42 13 13.54 13.25 -.14 -1.4 DBGoldDL N DGP 29.42 21.65 2 25.90 39 26.39 25.50 +.22 +3.6 DBGoldDS N DZZ 6.32 4.88 109 5.17 211 5.25 5.08 -.05 -3.5 Deut Multi N KMM .51 5.8 8.99 8.59 20 8.79 146 8.80 8.76 +.01 -.7 Deut Muni N KTF .84 7.5 13.72 11.08 350 11.18 538 11.25 11.14 -.02 -6.1 Deut StInc N KST .66a 5.4 12.66 12.08 12.26 24 12.26 12.18 -.00 -1.4 Deut StMu N KSM .84 7.7 13.11 10.81 20 10.96 98 11.06 10.94 -.03 -7.0 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 71 23.75 749 24.27 23.65 -.58 -1.4 DBXEafeEq N DBEF .95e 3.1 33.05 28.89 1283 30.65 6971 31.06 30.06 -.06 -3.6 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 2 13.29 43 13.53 13.24 -.23 +10.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 27.12 11 27.12 26.37 +.27 -4.7 Deu HYBd n N HYLB 51.56 48.68 538 49.35 1440 49.49 49.07 -.17 -2.1 DbXR1KECo N DEUS 33.87 28.12 48 31.36 266 32.05 30.85 -.44 -2.2 DeutEmCo N DEMG 30.95 26.67 0 29.25 2 29.25 28.61 +.50 +1.4 DBXJapnEq N DBJP .91e 2.2 46.61 36.00 232 41.86 1195 42.79 41.09 -.51 -5.1 DbXDvxEU N DEEF 31.76 25.68 6 29.46 34 29.77 29.15 -.20 -1.9 Deut 300Ch N ASHX .74p 24.14 18.75 0 20.99 27 21.43 20.67 -.11 -4.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 23.54 4 23.66 23.54 -.47 -4.8 DbxNikk400 N JPN 31.67 24.97 2 29.18 31 29.67 29.01 -.54 -.5 DeuMunInf N RVNU .71 2.7 27.23 25.97 3 26.30 19 26.42 26.15 -.08 -3.2 DBX EMBd N EMIH .99e 3.9 25.69 24.34 2 25.13 4 25.44 24.82 +.05 +.1 DBX IGBd N IGIH .77 3.2 24.99 23.81 3 24.35 52 24.70 23.89 +.20 -.3tDBXHYCpB N HYIH 1.20 5.3 23.75 22.42 0 22.72 13 22.72 22.42 -.12 -1.3 DBXChiSC N ASHS 37.50 30.24 13 34.43 36 35.59 34.36 -.86 -1.2 DBXHrvChi N CN .30e .8 42.41 28.81 6 37.17 30 38.37 36.74 -1.32 -.4 DBXSKorH N DBKO .03p 32.94 25.85 1 31.14 12 31.14 30.54 -.35 -.8 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 5 26.84 64 27.19 26.36 -.15 -3.4 DBXAsiaPH N DBAP .74e 2.6 30.70 24.89 2 28.69 4 29.25 27.93 -.36 +1.0 DBXEurHgd N DBEU .65e 2.4 29.50 26.52 380 27.54 2875 27.84 26.93 +.09 -3.1 DBXHvChiA N ASHR 34.89 24.00 1620 30.28 5479 31.18 30.20 -1.00 -2.4 DevonE N DVN .24 .8 20 45.16 28.80 6502 31.45 35128 32.49 29.83 -.34 -24.0 DexCom Q DXCM 85.32 42.62 810 70.15 7286 75.57 69.51 -4.01 +22.2 Diageo N DEO 3.20e 2.3 147.62 113.67 452 139.17 2007 140.83 133.28 +3.75 -4.7 DiamHill Q DHIL 7.00e 14 219.90 187.20 4 200.92 48 206.00 198.00 -5.64 -2.8 DiamOffsh N DO .50 3.2 25 20.41 10.06 1495 15.79 9432 16.31 13.97 +1.13 -15.1 DiamRk N DRH .50 4.7 14 12.11 9.87 2794 10.54 10629 10.60 10.25 +.10 -6.6 DiambkEn Q FANG 23 134.60 82.77 3286 116.62 10164 126.16 114.95 -9.90 -7.6tDianaCnt rs Q DCIX 8026.20 1.31 90 1.40 952 1.55 1.31 -.10 -65.5 DianaShip N DSX 6.16 3.07 332 3.40 2809 3.70 3.22 -.26 -16.5 DianaS pfB N DSXpB 2.22 9.0 25.12 20.75 16 24.55 35 24.55 24.05 +.04 -1.0 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 0 25.18 43 25.28 25.02 -.17 -1.9 DicernaPh Q DRNA 15.00 2.69 252 9.44 1996 9.92 8.71 -.12 +4.5 DicksSptg N DKS .90f 2.7 11 52.31 23.88 3227 33.76 13931 35.74 32.88 -1.29 +17.5 Diebold N DBD .40 2.8 16 29.80 12.90 740 14.50 4942 15.40 14.20 -.90 -11.3 DifferBr rs Q DFBG 2.45 .70 15 1.38 160 1.64 1.30 +.05 +45.3tDiffusP hn Q DFFN 4.73 .50 125 .56 1088 .59 .50 +.01 -52.9 DigiIntl Q DGII 31 12.53 8.50 78 10.60 419 10.75 10.05 +.30 +11.0tDigimarc Q DMRC 41.75 22.85 50 25.05 336 25.70 22.85 +1.10 -30.7tDigirad Q DRAD .22 15.7 5.45 1.35 59 1.40 428 1.60 1.35 -.15 -45.6 DigitalAlly Q DGLY 4.95 1.70 10 2.30 166 2.53 2.25 -.30 -13.2 DigitalRlt N DLR 4.04f 3.9 50 127.23 96.56 840 104.30 4405 106.06 101.73 -1.08 -8.4 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 8 24.99 56 25.02 24.76 -.01 -2.0 DigtlR pfH N DLRpH 1.84 7.0 28.33 25.96 9 26.21 101 26.43 26.04 -.08 -1.7 DigitRlt pfJ N DLRpJ 25.30 22.13 50 23.95 131 24.00 23.75 +.10 -4.6 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 13 26.15 51 26.63 26.02 -.35 -4.9 DigitlTurb Q APPS 2.59 .88 744 2.09 4519 2.25 1.87 +.08 +16.8 Dillards N DDS .40 .5 10 88.51 45.51 449 79.47 2893 83.38 75.53 -.87 +32.3 Dillard38 N DDT 1.88 7.3 26.40 25.13 8 25.66 40 25.77 25.60 -.03 -.8 DimeCBc Q DCOM .56 3.0 19 22.65 17.75 176 18.40 898 18.95 17.95 -12.2 DineEquity N DIN 2.52m 3.5 5 79.66 36.71 493 71.69 2055 72.96 64.26 +6.11 +41.3 Diodes Q DIOD 49 35.36 22.06 461 29.49 1894 30.80 29.21 -.97 +2.9 DiploPhm N DPLO 48 27.78 14.00 499 19.72 2704 20.49 19.31 -.43 -1.7 Dir SilMBl n N SHNY 12.28 7.00 4 8.03 35 8.33 7.88 -.11 -15.7 DirBrCm n N COM 25.28 23.23 6 24.33 23 24.50 23.99 -.11 -.9 DirChInt n N CWEB 69.08 41.71 44 49.75 421 53.55 47.48 -4.03 -2.6 Dirx Euro n N EUXL 33.40 22.79 4 24.87 10 25.40 23.24 +1.21 -5.3 DirxAero n N DFEN 58.00 25.75 175 48.54 657 52.50 45.10 -1.22 +9.1 DrxTrnBl n N TPOR 43.11 23.47 10 28.75 36 31.24 27.89 -2.36 -16.7 DirxUtil n N UTSL 34.73 19.59 15 23.77 183 24.31 22.73 -.12 -13.7 DirxInds n N DUSL 44.53 25.88 7 31.49 29 34.29 30.37 -2.30 -14.3 DirxMex n N MEXX 33.36 18.90 13 23.26 49 24.44 20.23 +1.09 +12.9 DxRsaBr rs N RUSS 44.39 14.43 127 17.95 317 18.12 16.78 +.75 -22.0 DxSOXBr rs N SOXS 43.50 9.35 2524 13.70 13176 13.87 11.88 +1.64 -17.0 DxGBull rs N NUGT 46.48 21.25 5341 24.71 25106 25.98 23.42 +.31 -22.1 DrGMBll rs N JNUG .09e .7 30.40 11.34 10040 13.83 49590 14.46 12.99 +.27 -22.1 DirSPX Br N SPDN 35.11 17.25 53 31.14 525 31.75 30.42 +.43 +1.7 DxGlMBr rs N JDST 103.68 40.90 817 53.44 4342 57.00 51.11 -1.19 +4.2 DirSPBear s N SPXS 45.37 2.16 7530 30.57 36007 32.46 28.33 +1.11 +2.0 DrxDlySpxB N LLSP .10p 40.38 30.24 2 35.22 17 35.80 34.16 -.33 -2.2 DxChiABear N CHAD 41.27 27.67 5 31.31 20 31.44 30.56 +.90 +.5 DrxNGBear rs N GASX 47.19 18.20 31 29.86 100 32.84 27.27 +1.62 +27.2 DxSPOGBr rs N DRIP 28.73 9.31 4858 12.59 17640 14.16 11.40 +.33 +6.2 DrxRBkBull N DPST 95.94 43.51 47 71.33 241 78.20 68.12 -3.87 -1.9 DirDGlBr rs N DUST 38.68 19.01 2844 25.37 15390 26.77 24.16 -.38 +7.0 DxSPXBll s N SPUU 57.21 40.57 19 46.61 85 49.07 44.90 -1.73 -6.0 DxEuFnBl N EUFL 65.95 34.04 2 42.60 5 43.64 42.48 -.55 -10.3 DirSCBll s N SMLL .27e .6 55.75 39.18 1 48.52 10 50.32 48.05 -.70 -5.3 DxHiYldBr N HYDD 20.29 10.08 10 19.28 12 19.42 19.16 +.02 +2.6 DrNsd100 rs N QQQE 47.40 37.82 21 42.91 349 44.26 42.42 -1.08 -.6 DrxiBillion N IBLN .21e .6 35.52 27.08 9 32.96 43 33.40 32.18 -.10 +2.2 DxRusBll s N RUSL 73.38 29.06 73 55.03 310 59.04 54.35 -2.92 +9.0 DiEurBll3x N EURL .14e .4 47.12 24.03 30 35.46 231 36.41 33.39 +.06 -6.9 DrxEMBll rs N EDC 168.70 69.91 227 117.81 1146 127.00 113.52 -9.64 -6.3 Dir MLPHi N ZMLP 1.60m 11.5 18.90 13.61 25 13.93 225 14.17 13.64 -.03 -12.9 DxLatBll s N LBJ 49.13 20.00 7 38.70 48 41.52 36.45 -1.38 +19.8 DirTotBBr N SAGG 32.06 30.87 4 31.75 8 31.78 31.51 +.07 +2.0 DxBrzBull s N BRZU 65.25 20.38 696 46.41 2413 51.15 44.04 -4.83 +15.2 DxBiotBll rs N LABU 116.54 41.40 3026 66.16 14742 78.80 64.60 -13.25 -15.0 DxIndiBll rs N INDL 120.64 68.61 37 82.88 237 87.08 78.76 +.98 -18.8 DxNGBll rs N GASL 37.19 14.60 555 15.93 2748 17.65 14.63 -1.44 -37.3 DrDevMBr N DPK 20.18 10.08 13 12.49 65 13.11 12.09 +.28 +1.4 DxSPOGBl s N GUSH 38.13 15.04 2958 22.50 12634 24.95 20.11 -1.34 -25.9 DxREBear N DRV 15.62 9.81 59 13.02 396 13.79 12.63 +.01 +24.4 DrxJpBull N JPNL 96.48 46.69 7 72.82 36 76.67 71.33 -4.04 -5.6 DrxSKBull N KORU 72.86 31.55 16 53.20 86 58.70 51.89 -5.43 -14.6 DxSCBear rs N TZA 19.56 10.28 12297 12.12 53298 12.95 11.41 +.27 -1.2 DxFnBr rs N FAZ 20.71 9.71 4254 11.74 18998 12.38 10.86 +.42 +.4 DrxHmbBull N NAIL 110.62 37.03 95 67.46 392 74.27 56.42 +2.43 -26.9 Dx30TBear N TMV 22.46 17.07 1206 19.71 5252 20.38 19.12 +.29 +11.8 DxFnBull s N FAS 82.80 41.32 2869 61.26 12532 66.53 58.24 -3.02 -10.4 DrxACInsi N KNOW .48e 1.2 80.06 38.11 14 40.11 146 40.95 39.35 -.73 -3.3 DxMCBr rs N MIDZ 20.60 11.55 14 13.78 90 14.54 12.94 +.45 +2.3 Drx300Chin N CHAU 37.53 17.73 82 27.95 372 29.42 27.61 -1.76 -5.9 DxHcrBll s N CURE 63.45 32.79 217 40.47 998 44.28 38.85 -2.58 -13.2 DxTcBull s N TECL 149.65 63.23 276 107.02 1659 117.59 102.69 -7.38 -4.6 DxRetlBll s N RETL 45.73 21.33 21 32.97 93 34.79 29.19 +.29 -8.5 DxSOXBll s N SOXL .12e .1 209.00 66.72 887 130.63 5266 152.00 128.83 -22.19 -5.3 Dir30TrBul s N TMF 23.46 17.06 443 19.23 3672 19.84 18.60 -.30 -13.0 Dir10TrBear N TYO 15.70 13.12 11 14.87 36 15.08 14.69 +.05 +5.8 Dx10yTBull N TYD 47.36 39.16 1 41.15 23 42.36 40.41 -.11 -6.2 DxMCBull s N MIDU 53.91 33.40 60 41.69 317 44.65 39.63 -2.06 -10.2 DrxREBull s N DRN 24.73 14.68 118 16.84 1316 17.50 16.00 -.20 -26.3 DirxChiBull N YINN .38e 1.2 53.89 18.41 1122 31.11 6472 33.96 30.07 -2.83 -8.6 DirxDMBull N DZK 100.54 53.47 5 76.53 14 78.52 72.94 -1.18 -7.2 DrxSCBull s N TNA .41e .6 81.75 48.17 4328 65.18 21074 69.41 61.14 -2.16 -7.2 DrxSPBull s N SPXL 54.49 30.30 10678 39.34 48556 42.59 37.12 -1.95 -11.3 DirxEnBull N ERX 44.29 21.37 3932 27.27 16802 29.33 24.44 -.23 -21.9 Discover N DFS 1.40 2.0 13 81.93 57.50 1496 70.34 10749 72.63 68.56 -1.59 -8.6 DiscIncA Q DISCA 11 30.25 15.99 5525 22.62 25183 23.05 21.42 +1.19 +1.1sDiscIncB Q DISCB 18 48.85 19.25 34.50 2 48.85 34.50 -2.50 +39.1 DiscIncC Q DISCK 11 29.18 14.99 3982 20.73 24147 21.10 19.36 +1.21 -2.1 DishNetw h Q DISH 18 66.50 36.00 3010 38.51 13444 39.72 36.85 +.62 -19.4 Disney N DIS 1.68f 1.7 14 116.10 96.20 7109 100.35 41983 102.38 97.70 -.09 -6.7tDiversicre Q DVCR .22 3.1 18 12.25 6.45 7.00 58 7.50 6.45 -.52 -30.1 DivrsRest Q SAUC 2 4.12 1.30 7 1.36 64 1.36 1.30 +.01 -15.0 Div&Inco N DNI 1.63 13.0 14.25 11.61 21 12.51 325 12.75 12.17 -.05 -6.9 DixieGrp Q DXYN 5.21 2.60 37 2.95 69 3.27 2.78 +.20 -23.4 DrReddy N RDY .29e .9 42.97 29.83 206 32.39 1392 33.39 32.12 -.30 -13.8 DocuSec rs A DSS 3.16 .56 76 1.25 341 1.40 1.22 -.09 -30.6 DgssInt A n Q DOGZ 6.40 3.55 3.95 58 4.18 3.60 -.12 -33.1 DolbyLab N DLB .64 1.0 82 74.29 48.00 346 63.01 2245 65.25 61.50 -.55 +1.6 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2754 94.97 13506 96.98 91.97 +1.42 +2.1 DollarTree Q DLTR 13 116.65 65.63 3008 98.72 12568 100.07 93.16 +3.82 -8.0sDolphnEnt n Q DLPN 5.77 2.47 186 3.10 5465 5.77 2.81 -.42 -13.9tDomMidst N DM 1.27f 8.5 11 34.85 14.85 498 14.95 2806 16.05 14.65 -.40 -50.9tDomEngy N D 3.34f 5.0 14 85.30 66.37 5208 66.22 28622 68.06 66.10 -1.21 -18.3tDomRes un N DCUD 53.58 45.95 17 45.83 114 46.72 45.80 -.58 -11.3 DomRs76 n N DRUA 25.94 23.04 31 24.30 192 24.35 24.19 +.06 -5.0sDominos N DPZ 2.20f 1.0 39 236.93 166.74 654 231.46 3653 236.93 225.25 -2.10 +22.5 Domtar g N UFS 1.74f 4.1 16 52.58 35.72 734 42.93 3776 43.29 40.72 +.39 -13.3 Donaldson N DCI .72 1.6 24 52.20 42.59 682 43.93 3247 44.98 43.35 -1.12 -10.3 DonegalA Q DGICA .56 3.7 27 18.25 14.51 52 15.29 168 16.45 15.07 -.51 -11.6 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 6 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 39

DonegalB Q DGICB .49 3.2 30 16.65 13.35 7 15.55 7 15.55 14.82 +1.50 +2.2 DonlleyRR rs N RRD .56 6.5 10 15.04 6.51 641 8.62 5393 8.86 7.95 -.11 -7.3tDonnlyFn n N DFIN 24.00 16.41 134 16.94 854 17.41 16.41 -.23 -13.1 DorchMin Q DMLP 1.30e 7.8 17 17.85 13.90 28 16.75 226 17.25 16.10 +.65 +10.2 DorianLPG N LPG 10.35 6.20 250 7.67 1530 7.75 7.42 +.18 -6.7 Dorman Q DORM 22 88.50 60.93 140 67.39 693 69.04 64.56 +1.18 +10.2 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 248 20.33 1453 20.33 20.00 +.25 +.7 DblLOppCr N DBL 2.00a 9.4 26.09 21.15 53 21.38 390 21.90 21.35 -.21 -3.7 DougDyn N PLOW .96 2.2 32 47.40 28.55 69 43.60 510 45.00 42.00 +.25 +15.3 DEmmett N DEI 1.00 2.8 23 41.59 34.72 755 35.80 4874 36.72 35.48 -.96 -12.8 DovaPh n Q DOVA 37.00 16.98 440 28.31 908 30.23 25.55 +1.19 -1.7 Dover N DOV 1.88 2.0 24 109.06 76.47 1789 93.19 7515 98.63 92.28 -5.03 -7.7 DoverDG N DDE 1.79 .92 4 1.27 33 1.35 1.26 -.06 +24.5 DoverMot N DVD .08f 3.9 9 2.45 1.80 8 2.05 35 2.15 2.05 -.05 +5.1 DowDuPnt N DWDP .84e 1.3 20 77.08 59.29 11313 63.71 56300 65.61 61.27 -10.5 DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 894 118.60 5382 119.20 117.68 +.22 +22.2 DragVic n Q LYL 14.99 3.09 1 3.76 34 3.87 3.40 +.32 -13.8 Dry Gl24 n N DCF .22f 2.3 10.05 9.25 20 9.37 112 9.38 9.28 +.04 -.3 DryHYSt N DHF .35 10.9 3.60 3.14 135 3.19 674 3.20 3.15 -4.5 DrMuBdInf N DMB .75 6.0 13.54 12.10 51 12.48 343 12.50 12.24 +.19 -4.0 DryfMu A DMF .54 6.7 10.00 7.93 20 8.09 190 8.10 7.99 +.01 -9.0 DryStrt N LEO .52 6.7 9.18 7.53 59 7.68 488 7.73 7.62 -.03 -11.1 DrySM N DSM .50 6.5 8.85 7.43 59 7.65 407 7.66 7.54 +.04 -10.5 Dril-Quip N DRQ 56.55 35.85 494 44.05 2481 45.90 42.55 -.75 -7.7 DriveShack N DS .48 9.8 13 6.49 2.41 376 4.91 1637 5.03 4.55 +.13 -11.2 DriveS pfB N DSpB 2.44 9.7 26.49 24.67 1 25.27 5 25.56 25.27 -.27 -1.7 DriveS pfC N DSpC 2.01 8.2 26.08 23.36 3 24.61 6 24.99 24.51 -.64 -2.0 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 24.96 6 25.05 24.53 +.10 -1.9 DropCar rs Q DCAR 13.52 1.85 169 2.11 946 2.20 2.00 +.03 -48.3 Dropbox n Q DBX 34.37 27.75 1625 30.24 17478 31.76 29.31 -1.01 +6.2 DryShips s Q DRYS .15e 1 1401.40 .98 498 3.41 3756 3.71 3.40 -.25 -3.4 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 2 86.25 4 87.47 85.22 +.21 -6.7 Ducomun N DCO 17 35.58 25.06 41 29.48 220 30.58 29.14 -.90 +3.6 Df&PGblUt N DPG 1.40 10.3 17.29 13.50 98 13.55 626 14.04 13.55 -.42 -12.7 DufPUC N DUC .60 7.0 9.38 8.40 43 8.58 217 8.63 8.55 -3.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3404 78.16 18092 78.90 76.57 +.69 -7.1 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 22 25.28 97 25.49 25.18 -.16 -.3 DukeRlty N DRE .80 3.1 20 30.14 24.30 1925 25.68 10671 26.55 25.55 -.80 -5.6 DuluthH n Q DLTH 26 22.89 15.13 268 19.44 1282 20.50 18.38 +.71 +8.9 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 201 115.56 1737 118.62 113.79 -1.44 -2.4 Dunkin Q DNKN 1.39f 2.3 25 68.45 50.89 714 59.69 4989 60.79 57.33 -7.4sDurectCp Q DRRX 2.41 .75 765 2.36 5168 2.41 2.11 +.22 +156.0 Dycom N DY 21 123.99 73.95 404 105.59 1517 109.61 103.49 -2.04 -5.2 Dynagas N DLNG 1.69 15.9 17.93 9.80 84 10.66 711 10.86 10.02 +.66 -1.8 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 5 26.55 12 26.55 26.27 +.07 +2.0 Dynasil Q DYSL 9 2.06 1.09 40 1.36 308 1.54 1.27 +.06 +15.3 Dynatronic Q DYNT 3.75 2.10 1 2.91 9 3.00 2.85 -.09 +1.0 DynavaxT Q DVAX 24.45 5.00 1252 18.55 7321 20.60 17.75 -1.30 -.8 Dynegy N DYN 8 13.92 5.84 22153 12.81 39545 13.66 12.76 -.71 +8.1 DynexCap N DX .72 11.1 15 7.41 6.02 245 6.47 1709 6.52 6.29 +.02 -7.7 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 12 25.28 25 25.45 25.28 -.04 -.9 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 2 23.96 31 24.05 23.82 -.09 -3.3E -:ETracBDC N BDCS 1.84e 9.2 23.76 18.72 16 19.97 78 20.14 19.14 +.18 -3.8 ETrMLPSht N MLPS 15.50 10.92 0 13.94 2 14.00 13.94 +.06 +12.7tETrAlerNG N MLPG 1.86e 9.1 27.03 19.00 1 20.38 6 20.78 19.00 -.32 -15.4 E-TrAlerInf N MLPI 1.88e 9.0 29.16 20.31 277 21.00 3554 21.46 20.47 -.13 -13.2 ETBbgCmd N DJCI 16.67 14.33 2 15.86 11 15.97 14.60 -.15 -1.1 ETrAlerian N AMU 1.45e 9.6 20.85 14.59 70 15.08 795 15.37 14.69 -12.9 ETr2xBDC N BDCL 3.52e 23.3 21.60 13.13 111 15.13 850 15.29 14.50 +.41 -8.0 E-TrcCmci N UCI 16.00 11.97 10 15.22 315 15.40 15.10 -.18 -1.1 ETrLPlat N PTM 10.88 9.00 1 9.44 4 9.76 9.36 -.26 -3.0 E-Trade Q ETFC 26 58.49 33.06 1993 55.24 15599 57.55 53.48 -.17 +11.4 eBay s Q EBAY 19 46.99 31.89 5974 39.09 46957 40.34 38.90 -1.15 +3.6 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 44 26.17 149 26.34 26.12 -.17 -2.9tECA MTrI N ECT .33e 21.0 4 2.55 1.45 34 1.55 436 1.88 1.45 -.19 -27.9 EDAP TMS Q EDAP 3.85 2.07 4 2.27 209 2.45 2.22 -.05 -21.0 eHealth Q EHTH 28.59 10.41 92 15.38 829 16.48 14.17 +1.07 -11.5 ELF Inc n N ELF 29.30 17.76 270 20.03 1231 20.49 19.04 +.66 -10.2 EMC Inc s Q EMCI .88f 3.3 15 32.19 25.70 14 26.64 79 27.23 26.53 -.44 -7.1 EMCOR N EME .32 .4 23 85.08 60.30 425 76.84 2452 78.83 74.97 -1.09 -6.0 EMX Roy g A EMX 1.04 .67 50 .84 165 .90 .84 -.04 +1.1 ENDRA n Q NDRA 5.88 2.15 8 2.35 21 2.64 2.33 -.25 -51.7 ENGlobal Q ENG 3 1.92 .73 5 .82 100 .85 .75 -.02 -6.3 ENI N E 1.29e 3.5 37.48 29.44 138 36.47 754 36.75 34.50 +1.14 +9.9 EOG Rescs N EOG .67 .7 119.00 81.99 6474 101.93 24467 105.38 98.80 -3.34 -5.5 EP Energy N EPE 5.27 1.27 1634 1.35 3949 1.50 1.28 +.01 -42.8 EPAM Sys N EPAM 125.88 73.86 167 111.01 1176 114.88 110.20 -3.51 +3.3 EPR Prop N EPR 3.84 6.8 15 76.90 51.87 696 56.40 3341 56.82 53.88 +1.00 -13.8 EPR pfC N EPRpC 1.44 5.9 29.95 23.38 1 24.33 79 24.33 23.81 +.02 -9.6 EPR pfE N EPRpE 2.25 6.5 37.59 33.65 34.39 5 34.82 33.94 -.47 -6.7tEPR Pr pfG N EPRpG 1.44 6.5 25.23 21.80 20 22.10 79 22.65 21.80 -.46 -11.7 EQT Corp N EQT .12 .3 67.84 43.70 2813 46.90 12384 49.06 45.19 -.61 -17.6 EQT GP n N EQGP .81e 3.6 12 31.77 21.05 56 22.50 403 23.67 21.93 -.58 -16.4 EQT Mid N EQM 4.10f 7.2 11 79.53 55.40 389 57.25 1534 59.63 56.67 -1.78 -21.7 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 61 14.75 88 14.94 14.18 +.08 -5.9 ETF SITRis N RISE 24.71 22.59 0 24.39 11 24.46 24.32 -.04 +2.6 ETF JrSil N SILJ 14.02 9.79 15 10.67 145 10.89 10.49 +.06 -6.0 ETF Cyber N HACK 36.39 28.38 257 34.81 1539 35.55 33.75 +.54 +10.0 ETF MobP N IPAY 38.58 27.33 22 35.44 209 36.47 35.01 -.89 +1.6tETF M AlH N MJ 39.72 26.02 179 27.43 1731 29.50 26.02 -2.09 -6.2 ETF M Vid N GAMR 51.93 33.56 7 47.19 61 48.98 46.85 -1.39 -1.5tETF Drone N IFLY 38.00 33.54 4 33.86 35 34.66 33.54 -.80 -9.4 ETF AIPw n N AIEQ 28.00 24.03 36 25.70 236 26.28 25.19 -.36 -.7 ETF MgT ef N WSKY 35.50 31.34 2 33.24 12 33.74 32.35 +.43 -2.8 BlStIsrTc n N ITEQ 33.90 30.11 11 31.68 56 32.32 31.33 -.49 +.2 ETF Clim N ETHO 37.25 28.83 2 33.91 10 34.85 33.32 -.39 -.2 ETFAlpAlt N ALFA 47.05 37.49 1 41.89 34 43.02 41.81 -1.57 -2.1tChngFnDvr N CHGX 20.37 18.02 0 18.57 4 18.99 18.02 -.13 -.9 ETF spx H n N SPDV 28.19 25.00 8 25.76 29 26.20 25.23 -.21 -1.5 ETF AptF n N FTVA 30.36 24.74 26 26.34 62 27.00 25.96 -.29 -2.9 ETF GOP n N MAGA 29.82 24.92 4 26.82 21 27.47 26.32 -.36 -3.9tNtDUSEq ef N MXDU 28.40 25.93 2 26.50 11 26.53 25.93 +.13 -6.6 NtRkBsInt ef N RBIN 27.45 25.53 21 26.28 59 26.29 25.89 +.02 -4.3 RsBsUSE ef N RBUS 27.19 24.83 25.45 26 25.45 25.40 -.73 -6.4 ETF RvCp n N RVRS 16.76 14.84 16 15.36 73 15.82 15.14 -.20 -3.4 ETF BrVl n N BVAL 16.70 14.46 15.61 8 15.61 14.95 +.26 -1.7 ETFDeepV N DVP .66e 2.0 36.90 26.70 4 33.42 139 34.26 32.63 -.41 +1.9 GlGoGld n N GOAU 14.13 11.39 10 12.51 92 12.75 12.25 -.20 -3.8 ETF OCIO n N OCIO 27.81 25.44 2 26.52 6 26.55 26.14 +.04 -.9 ETF Seren N ICAN 28.54 25.35 0 26.79 5 27.04 26.20 +.01 -1.3 PremisCap N TCTL 31.57 26.72 3 29.43 5 29.62 29.04 +.08 -1.8 AptBehMo N BEMO 33.49 25.71 10 31.21 36 32.00 30.71 -.53 +2.9 EtfAlphacln N ALFI 26.95 21.14 25.10 6 25.10 24.40 +.08 +.6 EtfLonCanc Q CNCR 32.32 21.09 72 26.65 219 28.92 26.38 -2.40 +12.1 EtfAlpSmC Q SMCP 27.10 23.22 0 24.76 4 25.33 24.73 -.29 -5.1 EtfUSGblJ N JETS 34.75 27.65 4 31.76 86 32.50 30.78 -.43 -2.5 EtfDiaHVal N DHVW .99e 3.2 33.86 30.05 6 30.90 30 31.62 30.29 -.38 -7.5 EtfValidea Q VALX 30.40 26.00 0 28.97 3 29.52 28.41 -.19 -.1 EtfInfcMLP N AMZA 2.08 30.4 10.75 6.55 866 6.84 5466 7.02 6.64 -20.6 ETF BioPr n N BBP 45.18 37.33 0 40.30 18 41.00 39.50 -.98 -.6 ETF ClinT n N BBC 36.25 25.88 31 29.53 129 31.91 29.21 -3.26 +3.9 InfrCpPfd N PFFR 25.13 23.61 1 24.26 20 24.41 24.18 +.04 -3.1 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 21 24.76 130 24.83 24.70 -.01 -1.9 Etf VirtEM N EMEM 28.57 24.58 2 26.06 2 26.08 26.03 -.18 -.5 IsectPsGr ef Q PMPT 28.26 24.01 0 26.03 2 26.29 25.83 -.28 -4.4 ETF Virt n N CUMB 26.08 24.57 2 24.71 10 24.94 24.63 -.01 -3.0 ETF PrMtl N GLTR 68.06 59.21 26 64.17 120 65.07 63.77 -.11 -1.3 ETFS Com N BCI 25.79 18.58 21 24.19 169 24.43 23.86 -.15 -1.2 ETFS Comd N BCD 27.00 23.25 101 26.07 105 26.17 25.80 +.08 +1.2 ETFSGold N SGOL 132.10 117.19 27 128.94 250 130.08 127.93 +.63 +2.2 ETF Pall N PALL 107.47 71.96 65 85.85 198 90.42 85.43 -4.68 -15.5 ETF Plat N PPLT 97.94 83.35 59 87.15 230 89.03 86.42 -1.50 -1.5 EV Engy Q EVEP 1.68 .13 1296 .17 13613 .23 .16 -.02 -66.9 EXFO g Q EXFO 5.40 3.73 3 4.05 21 4.20 4.05 -.15 -6.9 EagleBncp Q EGBN 18 69.80 46.20 117 59.00 680 60.35 57.70 -.85 +1.9 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 6 20.70 24 20.90 20.25 -.05 -1.2 EagleBkS rs Q EGLE 5.75 4.18 172 4.79 1192 5.02 4.57 -.16 +6.9 EagleCGr A GRF .50e 2.3 8.59 7.11 4 7.66 30 7.66 7.27 +.02 -3.5 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 16 15.04 98 15.21 14.95 +.01 -9.3 EagleMat N EXP .40 .4 24 122.49 86.51 495 99.65 2680 103.29 97.49 -3.40 -12.0 EaglePhm Q EGRX 16 97.15 45.05 147 52.00 1004 53.73 50.23 -.69 -2.7 EaglePtCr N ECC .80 4.2 22.11 17.28 90 18.95 380 18.99 18.13 +.81 +.7 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 1 25.65 8 25.72 25.36 -.04 -.7 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 26 25.20 47 25.36 25.17 -.06 +.2 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 5 26.47 16 26.50 25.95 +.48 +.6 EagleP27 n N ECCY 26.50 24.80 0 25.20 6 25.34 24.99 +.05 -.8 Earthstone N ESTE 14.95 7.85 115 9.35 667 10.18 9.13 -.77 -12.0 EstWstBcp Q EWBC .80 1.3 19 69.25 48.76 1093 60.41 4861 63.01 59.18 -2.13 -.7 EastrAcq n Q EACQ 10.30 9.25 1 10.20 203 10.20 10.18 +1.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 1010 20.16 2567 20.54 20.07 -.24 -5.5 EasternCo Q EML .44 1.5 40 31.50 21.06 53 29.10 124 29.70 27.50 +.60 +11.3 Eastgrp N EGP 2.56 3.1 25 95.03 76.07 109 81.52 968 82.94 80.14 -1.14 -7.8 EastChem N EMN 2.24 2.2 14 112.45 76.11 951 102.85 6118 105.82 99.22 -2.73 +11.0 EKodak N KODK 9 13.28 2.95 447 5.00 2341 5.35 4.80 -.35 +61.3 EastsDist n Q EAST 7.75 3.35 8 7.22 125 7.43 6.51 +.22 +79.1 Eaton N ETN 2.64f 3.5 17 89.85 69.82 4000 75.97 16621 79.63 75.66 -3.94 -3.8 EatVn 22 n N EFL 10.09 9.08 61 9.40 233 9.43 9.25 +.08 +1.7 EatV HiIn21 N EHT .60 6.1 10.52 9.34 21 9.91 135 9.96 9.87 +.03 -.9 EV CAMu A EVM .68 6.6 12.89 10.19 39 10.34 278 10.35 10.23 +.08 -10.1tEVCAMu2 A EIA .62 5.8 13.00 10.56 26 10.66 115 10.74 10.56 -.03 -7.3 EVCAMu A CEV .71 6.2 13.01 11.25 11 11.43 127 11.50 11.30 +.06 -6.0 EatnVan N EV 1.24f 2.3 21 60.95 42.20 623 54.35 3649 56.26 53.25 -1.32 -3.6 EV EnEq N EOI 1.04 7.3 15.15 12.94 226 14.19 1043 14.44 13.57 +.23 -2.2 EV EEq2 N EOS 1.05 6.7 16.85 13.62 151 15.75 772 16.20 15.32 -.01 +3.5 EV FltRt N EFT .91 6.1 15.33 14.03 432 15.04 907 15.08 14.84 +.09 +5.0 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 16 16.68 176 16.84 16.42 -.02 +2.3 EV LtdDur A EVV 1.22 9.3 14.29 12.91 228 13.06 1115 13.10 12.97 +.04 -4.3 EV MAMu A MAB .65 5.1 16.00 12.49 1 12.67 5 12.67 12.60 +.07 -4.1tEVMAMu A MMV .69 5.5 14.21 12.36 10 12.48 11 12.50 12.32 +.04 -4.8 EV MIMu A MIW .71 5.5 14.39 12.69 3 12.79 8 12.90 12.79 -.21 -5.0 EVMIMu A EMI .71 5.8 14.52 12.10 2 12.25 17 12.25 12.13 +.01 -4.5 EVMuniBd A EIM .77 6.5 12.99 11.63 72 11.85 467 11.91 11.76 +.03 -5.3 EVMuni2 A EIV .70 5.9 12.95 11.47 41 11.75 173 11.87 11.63 +.08 -4.5 EVMunTT N ETX .85 4.5 21.20 18.82 34 19.05 128 19.11 18.90 +.10 -8.1 EV MuIT N EVN .85 7.2 13.13 11.39 119 11.85 500 11.89 11.55 +.14 -4.4tEV NMuOp N EOT 1.03 5.0 23.54 20.51 35 20.77 148 20.84 20.51 +.10 -7.8 EV NJMu A EMJ .75 6.4 13.52 11.51 4 11.79 46 11.84 11.60 +.07 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 9 11.22 56 11.26 11.07 +.05 -4.4 EVNYMu2 A NYH .69 6.4 13.64 10.63 7 10.73 32 10.76 10.63 +.01 -7.2 EV NYMu A ENX .72 6.4 13.34 11.12 41 11.26 146 11.54 11.24 -.24 -8.7 EVNYMu A EVY .74 6.1 13.56 12.01 9 12.22 27 12.28 12.13 +.11 -3.9tEV OHMu A EIO .70 6.0 14.70 11.57 3 11.64 28 11.77 11.57 -.03 -8.3 EVOHMu A EVO .73 5.8 14.11 12.10 6 12.50 27 12.56 12.34 +.06 -4.1 EV PAMu A EIP .77 6.5 13.51 11.62 3 11.86 14 11.87 11.71 +.14 -4.7tEVPAMu A EVP .73 6.3 12.66 11.42 5 11.47 13 11.55 11.42 -.04 -5.9 EVRiskMgd N ETJ 1.12 12.5 9.92 8.74 209 8.96 1313 9.07 8.82 -.03 -7.0 EV SrFlt N EFR .95 6.4 15.06 14.01 111 14.75 509 14.83 14.70 -.03 +2.1 EV SrInc N EVF .42 6.2 6.90 6.31 88 6.80 774 6.87 6.74 -.01 +4.3 EVShDur N EVG 1.08 8.0 14.64 13.32 23 13.52 188 13.66 13.48 -.12 -5.8 EVTxABdO N EXD 1.16 12.0 11.98 9.17 19 9.64 110 9.81 9.46 +.04 -6.0 EV TxAd N EVT 1.74 7.9 24.43 21.01 121 21.97 644 22.28 21.54 +.07 -5.6 EV TxAG N ETG 1.23 7.4 18.45 15.63 155 16.69 880 16.96 16.32 -.02 -3.7 EV TxAOp N ETO 2.16 8.6 26.83 22.60 43 25.10 244 25.67 24.76 +.09 -1.2 EV TxDiver N ETY 1.01 8.7 12.57 10.17 423 11.60 1826 11.84 11.37 +.03 -4.8 EVTxMGlo N EXG .98 10.8 9.84 8.02 902 9.02 4239 9.19 8.88 -.10 -3.8 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 30 15.68 314 15.92 15.30 +.09 -6.3 EVTxGBW N ETW 1.17 10.2 12.74 10.95 380 11.52 1417 11.72 11.32 -.03 -3.4 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 203 14.93 1333 15.04 14.52 +.04 -2.9 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 174 74.05 1189 76.90 72.20 -.45 -6.6tEchelon rs Q ELON 7.20 4.26 77 4.10 118 4.59 4.10 -.49 -26.0 EchoGLog Q ECHO 32.95 13.00 302 28.00 1966 29.40 26.85 +.40 tEchoStar Q SATS 13 62.50 51.70 276 53.71 2661 55.50 51.70 +.94 -10.3 EclipseRs N ECR 18 3.10 1.25 1253 1.29 5807 1.45 1.25 -.15 -46.3 Eco-StimE Q ESES 1.97 .86 20 .00 297 1.03 .88 +.05 -20.8sEcolab N ECL 1.64 1.2 30 141.87 124.46 1790 139.78 7822 141.99 132.79 +2.71 +4.2 EcologyEn Q EEI .40 3.5 13.06 10.00 4 11.30 27 11.65 11.25 -.33 +7.6 Ecopetrol N EC .16e .8 20.55 8.60 1269 19.36 6803 20.02 19.07 +.03 +32.3 Edenor N EDN 63.29 28.88 22 57.23 105 58.76 56.30 -.30 +15.2tEdgeTher n Q EDGE 17.77 .95 2272 1.08 17954 1.18 .95 -.10 -88.5 tEdgewater Q EDGW 7.67 5.25 86 5.49 296 5.70 5.25 -.06 -12.0 Edgewell N EPC 12 78.04 46.04 455 47.83 3172 49.33 46.72 -.99 -19.5 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 2366 63.38 10002 64.11 62.09 -.28 +.2 EditasM n Q EDIT 45.02 13.12 1045 31.94 5198 34.57 31.17 -1.21 +3.9 EducRltTr N EDR 1.56 4.7 25 40.95 30.07 690 32.92 2262 33.47 32.21 +.17 -5.7 EducDevel Q EDUC .36 1.5 42 27.93 6.65 24 24.50 234 26.46 22.15 -.65 +29.3 EdwLfSci s N EW 43 143.22 92.90 1768 137.51 8336 142.31 133.45 -2.01 +22.0 eGain Q EGAN 8.50 1.30 139 8.05 737 8.23 7.35 +.10 +53.3 EgaletCp Q EGLT 5.10 .55 336 .62 2222 .68 .56 -.01 -38.5seHiCarSvc N EHIC 13.43 8.89 1570 13.25 2273 13.43 12.19 +.80 +14.5 EigerBio rs Q EIGR 16.20 6.10 64 9.10 319 10.55 9.10 -.75 -34.8 8x8 Inc N EGHT 20.25 10.30 426 18.55 2448 19.05 17.85 -.10 +31.6 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.51 114 11.99 481 12.11 11.80 +.12 -21.2 EksoBio n Q EKSO 4.77 .99 241 1.46 1571 1.64 1.41 -.12 -31.5 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 177 50.35 1124 51.30 49.60 -.65 -9.0 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 1 47.07 3 47.48 47.04 -.18 -3.4 ElPolLoc h Q LOCO 43 14.85 9.05 202 9.60 1612 9.90 9.20 +.10 -3.0 ElbitIm rs Q EMITF 3.59 2.12 1 2.70 143 2.75 2.30 -.10 -4.9 ElbitSys Q ESLT 1.76 1.5 19 153.13 112.81 43 116.64 269 122.52 113.59 -4.93 -12.5 EldorGld g N EGO .02e 10 3.78 .80 14071 .98 71199 1.02 .82 +.14 -31.7 EldorRsts Q ERI 45 38.45 17.30 501 34.40 3560 35.90 31.80 +1.40 +3.8 ElectSci Q ESIO 31 27.72 6.17 457 18.44 3578 19.61 16.90 -.89 -14.0 ElectroSen Q ELSE 12 5.24 2.96 4 3.92 16 4.15 3.91 -.20 -3.2 Electrmed A ELMD 21 7.96 4.12 3 5.41 18 5.53 5.35 +.05 -10.9 ElectArts Q EA 26 131.13 87.94 2456 118.36 15058 122.78 116.28 -2.88 +12.7 EFII lf Q EFII 51.15 25.28 488 27.00 2543 27.80 26.28 -.33 -8.6 ElevCr n N ELVT 9.48 5.90 90 7.48 511 7.55 6.92 +.40 -.7 ElevenBio Q EBIO 2.54 .62 4566 1.50 29848 1.55 1.00 +.45 +85.0 EliLilly N LLY 2.25f 2.9 25 89.09 73.69 4013 76.85 21126 78.85 75.40 -.52 -9.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.20 10 23.50 23.20 -.19 -2.3 Elkh LoVl n N LVHB 34.44 29.54 179 31.03 386 31.69 30.35 -.78 -4.2 ElkCmRt ef Q DWAC 26.45 23.37 25.63 12 25.63 25.33 +.12 +.2 ElkFdCm ef A RCOM 30.34 22.87 0 28.36 3 28.39 28.11 +.06 +1.0 EllieMae N ELLI 64 114.95 79.71 401 92.82 2164 95.41 90.69 +.88 +3.8 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 67 14.73 183 14.96 14.68 -.08 +1.5 EllingtRM N EARN 1.48 13.4 8 15.74 10.23 68 11.03 604 11.27 10.67 +.07 -8.4 EllswthFd A ECF .80e 8.8 9.88 8.58 25 9.04 193 9.18 8.95 -.11 -3.9 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.57 8 24.15 44 24.60 24.09 -.23 -3.9 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 1 20.50 16 20.75 20.30 +.2 EltekLtd rs Q ELTK 8.95 2.65 5 3.81 157 4.19 3.50 +.18 -6.6 eMagin A EMAN 3.00 1.23 20 1.50 252 1.60 1.45 +.05 -9.1 EAndinA N AKO/A .68e 2.6 28.25 21.51 7 26.00 8 26.01 24.91 +.50 -1.9 EAndinB N AKO/B .74e 2.5 31.07 22.99 39 29.93 84 30.69 28.48 +.69 +2.2 Embraer N ERJ .13e .5 28.55 17.58 875 25.65 3655 26.27 24.93 -.35 +7.2 EmclaireF Q EMCF 1.12f 3.3 17 33.98 26.50 0 33.50 3 33.50 31.13 +.09 +10.4 Emcore Q EMKR 1.50e 24 12.20 4.90 186 5.60 679 5.85 5.40 -.10 -13.2 EmerExp n N EEX .28 1.4 24.56 18.19 194 19.67 744 20.05 18.86 +.19 -3.3 EmergeES N EMES 2.68m 15.05 5.65 288 6.72 1708 7.12 5.80 +.57 -6.5 EmergBio N EBS 29 54.87 28.04 212 51.41 1688 53.21 50.22 -1.24 +10.6 EmersonEl N EMR 1.94 2.9 25 74.45 56.77 4469 66.31 20195 68.77 65.14 -1.99 -4.9 EmerR hs A MSN 1.89 1.07 7 1.45 47 1.46 1.41 -.01 -.7 EmmisC rs Q EMMS 1 4.80 2.14 2 4.56 95 4.66 4.20 -.05 +29.5 EmpirRst rs Q NYNY 30.98 15.88 32 20.60 128 21.95 16.30 +3.35 -23.7 EmpOPES N ESBA .34 2.1 21.74 15.17 8 16.55 204 17.09 16.34 -.22 -20.0 EmpOP60 N OGCP .34 2.1 21.50 15.28 32 16.55 68 16.71 16.42 -.05 -18.8 EmpOP250 N FISK .34 2.1 21.44 16.31 1 16.55 15 16.75 16.39 -.11 -18.9 EmpStRTr N ESRT .34 2.1 42 21.72 16.26 664 16.56 4003 16.90 16.41 -.23 -19.3 EmployH N EIG .80f 2.0 14 50.45 36.50 77 40.90 731 42.00 39.25 +.45 -7.9 EElChile N EOCC 1.07e 4.4 29.41 21.65 120 24.56 894 24.83 23.70 +.77 -8.7 EnLinkLP N ENLK 1.56 11.9 18.97 12.75 583 13.14 3168 13.83 12.94 -.52 -14.5 EnableMid N ENBL 1.27 9.4 15 17.05 12.89 198 13.50 995 14.01 13.36 -.22 -5.1 EnantaPh Q ENTA 93 95.91 29.05 149 81.85 919 85.99 78.89 +.94 +39.5 EnbrdgEM N EEQ 1.40t 18.81 8.51 560 9.18 3847 9.42 8.73 +.04 -31.4 EnbrdgEPt N EEP 1.40 14.3 11 19.47 9.05 991 9.81 6560 10.07 9.29 +.17 -29.0 Enbridge N ENB 2.68 42.92 29.54 2745 31.23 19236 31.80 29.61 -.24 -20.1 EnCana g N ECA .06 .5 19 14.31 8.01 5990 10.92 40417 11.24 10.28 -.08 -18.1sEncompHlth N EHC 1.00 1.7 21 59.70 42.21 526 57.58 3698 59.70 55.40 +.41 +16.5 EncoreCap Q ECPG 13 52.00 29.80 204 44.60 934 45.50 44.10 -.60 +5.9 EncorW Q WIRE .08 .1 17 58.70 37.30 54 54.95 381 56.53 54.35 -1.73 +12.9 EndvSilv g N EXK 40 3.53 1.94 597 2.42 4000 2.55 2.37 -.01 +1.3tEndo Intl Q ENDP 14.15 5.27 4200 5.49 26260 5.94 5.27 -.45 -29.2 Endocyte Q ECYT 11.54 1.17 707 8.30 5650 9.13 8.05 -.79 +93.9 Endologix Q ELGX 7.66 3.75 250 4.22 2196 4.42 4.02 -.01 -21.1 EndurIntl Q EIGI 9.50 6.20 514 7.25 2048 7.50 7.08 -.15 -13.7 EnduroRT N NDRO 1.55e 44.3 9 3.65 2.18 58 3.50 203 3.55 3.35 -.05 +11.1sEnergen N EGN .08 .1 22 63.81 46.16 786 61.19 4206 63.81 60.00 -1.67 +6.3 Energizer n N ENR 1.16 2.0 20 64.00 40.64 620 58.53 4437 60.05 54.76 -1.05 +22.0 Energous Q WATT 33.50 6.91 623 15.82 3229 16.17 13.90 -.21 -18.7 EngyFocus Q EFOI 3.52 1.51 12 2.19 73 2.56 2.15 -.36 -10.6 EnFuel grs A UUUU 2.29 1.30 147 1.88 2362 1.93 1.66 +.14 +5.0 EnrgyRec Q ERII 11.30 6.13 214 8.27 1258 8.48 7.94 +.05 -5.5 EgyTrEq s N ETE 1.22f 8.6 17 19.50 12.80 1641 14.19 32371 14.48 13.73 -.02 -17.8 EngyTrfPt N ETP 2.26 13.7 16 24.51 15.06 3812 16.54 34211 16.87 15.82 +.32 -7.7 EnrgXXi hn Q EGC 30.30 3.41 261 3.71 1535 4.10 3.45 -.13 -35.4 Enerpls g N ERF .12e 1.1 14 12.26 6.52 1838 11.02 5543 11.58 10.75 -.24 +12.6 EnersisAm N ENIA .21e 1.8 12.11 9.07 992 11.86 4215 11.93 11.51 +.24 +6.2 EnerChile N ENIC .22e 3.5 6.55 5.03 532 6.21 2740 6.40 6.16 -.19 +9.3 EnerSys N ENS .70 1.1 23 84.74 61.33 207 66.49 934 69.59 65.93 -2.88 -4.5 Engility N EGL 35.63 21.19 139 23.77 729 24.89 23.32 -.63 -16.2tEnLinkLLC N ENLC 1.04f 7.4 12 20.00 13.80 506 14.10 2940 14.90 13.80 -.55 -19.9 Ennis Inc N EBF .80 4.0 15 21.50 15.20 73 19.80 384 20.25 19.00 +.10 -4.6 EnovaIntl N ENVA 17 23.65 11.15 157 22.10 1005 22.85 21.35 +.05 +45.4 Enphase Q ENPH 5.58 .65 1583 4.14 9761 4.65 3.81 -.43 +71.8 EnPro N NPO .88 1.1 43 94.79 63.62 260 76.71 925 78.27 74.73 -.67 -18.0 ENSCO N ESV .04 .9 9.50 4.10 5798 4.62 42607 4.84 4.18 +.23 -21.8 Enservco A ENSV 1.20 .21 40 .90 404 .95 .85 -.01 +39.3 EnsignGp s Q ENSG .18 .7 32 29.24 16.50 184 27.09 1114 27.64 25.80 +.79 +22.0 EnstarGp Q ESGR 13 237.30 180.50 47 212.00 204 213.90 205.65 +1.75 +5.6 EnSync A ESNC .80 .31 256 .38 1245 .41 .34 -4.8 EntegraFn Q ENFC 32 30.70 22.00 6 28.75 43 29.55 28.35 -.25 -1.7 Entegris Q ENTG .28 .8 34 38.25 21.78 835 33.70 4431 35.33 32.90 -1.10 +10.7 Entercom N ETM .36 3.7 12 13.95 9.25 1397 9.70 8865 9.80 9.25 +.05 -10.2 EntArk66 n N EAI 1.22 5.1 25.29 22.82 19 24.04 99 24.25 23.96 -.07 -4.3 EntArk 63 N EAE 1.19 4.9 25.60 22.51 4 24.06 19 24.34 23.67 -.19 -3.5 EntArk 52 N EAB 1.23 5.1 25.45 23.26 5 24.18 17 24.38 24.15 -.16 -4.1 Entergy N ETR 3.56f 4.5 35 87.85 71.95 1036 78.98 6200 80.04 77.89 +.20 -3.0 EntLA 66 N ELC 1.22 5.1 25.17 22.67 7 23.88 72 24.28 23.85 -.22 -3.8 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 1 24.75 23 25.18 24.70 -.25 -1.4 EntLA 63 N ELU 1.18 5.0 25.72 22.61 11 23.72 26 23.95 23.60 -.14 -4.4 EntMS FtM N EMP 25.49 22.66 9 24.09 40 24.54 24.06 -.39 -4.2 EntgyNO n N ENO 26.99 24.25 9 25.16 43 25.54 25.00 -.09 -1.8 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.55 7 24.76 24.54 -.13 -1.7 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 4 25.28 20 25.47 25.20 -.10 -4.7 EntBcpMA Q EBTC .58f 1.7 19 38.25 29.02 5 34.82 66 35.92 34.30 -.47 +2.3 EntFinSv Q EFSC .44 .9 19 49.97 36.65 97 46.80 529 48.25 45.85 -.10 +3.7 EntProdPt N EPD 1.70f 7.0 19 29.51 23.10 4424 24.22 41900 24.97 23.78 -.26 -8.6 Entravisn N EVC .20 4.1 49 7.90 4.35 749 4.90 3967 5.10 4.45 +.20 -31.5 EntrResc A EGI .69 .21 59 .38 449 .40 .34 +.01 -37.3 Envestnet N ENV 44 60.28 33.30 117 53.90 1527 57.85 52.35 -3.40 +8.1 EnviroStr A EVI .20e 72 43.10 18.90 69 35.10 184 40.25 34.55 -4.15 -12.3 EnvisnHl n N EVHC 64.00 23.79 2067 37.79 9871 39.38 37.50 -.64 +9.3 Enviva n N EVA 2.46f 8.8 31.95 25.01 50 27.80 174 27.95 26.95 +.40 +.5 EnzoBio N ENZ 12.04 5.35 194 6.02 1164 6.09 5.37 +.54 -26.1 Epizyme Q EPZM 21.40 9.30 514 14.85 2039 17.90 14.70 -2.90 +18.3 ePlus s Q PLUS 20 97.75 63.76 100 76.15 504 78.30 74.50 -1.55 +1.3 Equifax N EFX 1.56 1.3 20 147.02 89.59 853 117.58 4921 119.88 113.62 -.23 -.3 Equinix Q EQIX 8.00 2.0 495.35 370.79 519 407.04 2536 419.81 403.70 -11.10 -10.2 EquitFin n Q EQFN .20p 10.95 9.90 0 10.45 3 10.51 10.45 -.05 -4.1 EqtyBcsh n Q EQBK 29 40.77 29.13 73 39.44 391 40.29 36.57 +.28 +11.4 EquityCmw N EQC 31 32.51 27.96 532 30.32 3175 30.72 30.11 -.35 -.6 EqCm pfD N EQCpD 1.63 6.2 27.24 25.34 2 26.12 39 26.22 25.91 +.13 -.8 EqtyLfPrp N ELS 2.20f 2.5 27 91.94 78.85 266 86.99 2154 87.99 86.01 -.78 -2.3 EqtyRsd N EQR 2.16 3.4 20 70.46 54.97 2492 63.05 17537 63.71 60.50 +1.43 -1.1 EquusTR N EQS 30 3.00 2.16 2 2.40 13 2.43 2.33 +.02 EraGroup N ERA 9 13.83 8.00 69 9.57 332 9.91 9.09 +.22 -11.0 Ericsson Q ERIC .13e 2.1 7.47 5.52 2296 6.21 15480 6.30 6.00 -.06 -7.0 ErieInd Q ERIE 3.36 2.9 30 129.73 106.63 26 114.41 166 118.43 113.09 -2.39 -6.1 ErinEn rs A ERN 4.00 1.15 19 3.60 142 3.75 3.40 -.05 +30.9 Eros Intl N EROS 16.90 6.65 303 10.80 2313 11.10 9.85 -.10 +11.9 ErytechP n Q ERYP 30.56 17.50 1 20.44 5 21.07 20.31 -.56 -7.2 Escalade Q ESCA .50f 3.6 14 14.38 11.31 9 13.85 45 14.00 13.55 +.15 +12.6 EscoTech N ESE .32 .6 19 66.80 50.30 53 56.90 341 58.55 55.70 -1.57 -5.6 Esperion Q ESPR 82.68 30.95 526 66.43 2557 73.15 65.53 -5.90 +.9 Espey A ESP 1.00 3.9 52 27.10 21.07 2 25.50 8 26.50 25.50 -.70 +6.4 EsqFnHld n Q ESQ 25.92 14.51 32 24.11 104 24.98 24.11 -.29 +22.1 EssaPhm g Q EPIX 3.07 .13 26 .19 1046 .22 .18 -.01 -15.5 Essendant Q ESND .56 6.7 16 18.30 7.25 473 8.40 1630 8.60 7.39 +.60 -9.4 Essent N ESNT 11 50.08 34.08 878 42.07 2373 43.24 41.18 -.49 -3.1 EssexPT N ESS 7.00 2.9 29 270.04 214.03 475 242.38 1713 245.60 235.43 +1.70 +.4sEsteeLdr N EL 1.52f 1.0 50 152.02 84.05 1707 150.25 8536 153.14 146.55 +.53 +18.1 Esterline N ESL 16 102.70 67.15 244 71.00 1157 74.95 70.65 -2.15 -5.0 EstreAm n Q ESTR 11.01 8.39 9 9.63 28 9.99 9.32 -.36 +11.5 EtfSilver N SIVR 18.15 14.92 79 15.95 798 16.25 15.79 +.01 -3.5tEthanAl N ETH .76 3.3 15 33.13 22.03 506 22.75 1655 23.45 22.00 -.20 -20.5 Etrac2xMtg N MORL 3.31e 21.6 19.50 12.50 164 15.33 819 15.44 14.78 +.11 -13.1 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 1 66.46 15 68.69 64.19 -1.42 -9.2 EtrCrdOil n N OILX 38.03 25.90 36.78 6 36.78 36.78 +1.30 +12.8 EtHiDLwV N HDLV 2.57e 9.5 34.02 25.05 1 26.98 8 27.26 25.76 +.38 -16.2 Etr2xSPX N SPLX 73.35 35.85 1 51.27 21 53.26 49.93 -1.30 -5.5 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 115 15.93 802 16.12 15.80 -.02 -12.1 EtrcDvsHi N DVHL 2.85e 15.7 23.30 17.57 2 18.20 18 18.49 17.63 +.14 -9.9 EtrWFxEn N LMLP 1.90e 13.3 19.00 13.17 12 14.32 56 15.10 14.10 -.41 -9.0 EtracReit N LRET 2.00e 9.3 27.84 19.32 1 21.47 37 21.52 20.55 +.10 -18.3 UBS VlHdg N XIVH 82.84 11.86 3 13.20 23 13.64 13.16 +.05 -82.9 VelShSP46 N BSWN 24.95 9.02 2 12.95 5 14.04 12.46 +.76 -27.5 UBS VlVIX N LSVX 33.40 12.32 1 15.34 6 17.15 15.34 -1.66 -49.9 Etr EnhGl N FIHD 191.45 136.61 15 158.18 112 163.27 152.74 -3.53 -8.1 FI EnhEu n N FIEE 202.02 156.75 5 167.50 14 170.00 158.00 +2.10 -5.6tEtr SP MLP N MLPZ .06p 59.00 31.45 1 32.22 13 33.35 31.45 -.38 -24.8 Etr MLP In N MLPQ .08p 56.14 25.63 108 27.93 495 28.92 26.51 -.24 -25.9 Etr2xLevLg N LBDC 2.89e 19.3 28.41 13.65 3 14.94 5 15.18 14.70 +.24 -8.3 EtrMtgReit N MRRL 1.70e 19.46 11.51 20 15.26 131 15.33 14.80 +.04 -13.8 EtrSCHiDv N SMHD 3.06e 18.3 24.18 14.27 52 16.68 121 16.91 15.57 +.59 -15.0 Etsy n Q ETSY 41 29.15 9.90 2877 27.63 11502 28.84 26.81 -.43 +35.1tEuroTech Q CLWT 5.65 2.00 12 2.25 161 2.60 2.00 -.25 -32.0 Euronav n N EURN 2.41e 9.65 6.90 484 8.25 2036 8.40 8.00 +.05 -10.8tEuronet Q EEFT 16 101.07 70.67 1063 71.24 7225 79.11 70.67 -7.68 -15.5 EuroEqFd N EEA .17e 1.8 10.88 8.28 7 9.56 44 9.67 9.40 -.11 -3.1 Euroseas rs Q ESEA 2.73 1.13 25 2.13 115 2.19 2.08 -.02 +25.1 EvansBc A EVBN .92f 2.0 22 47.08 35.10 10 45.25 59 46.05 44.40 +8.0 Ever-Glory Q EVK 8 3.90 1.96 16 3.65 69 3.90 3.45 -.25 +55.3 Everbrdg n Q EVBG 39.12 19.45 182 35.52 1081 37.00 34.76 -1.08 +19.5 Evercore N EVR 1.60f 1.8 20 103.05 66.80 773 88.45 3418 92.00 84.80 +1.25 -1.7 EverestRe N RE 5.00 2.0 28 277.17 208.81 249 254.25 1365 259.96 251.66 -2.57 +14.9 EveriHldgs N EVRI 8.99 5.03 636 6.40 3863 6.74 6.08 -.17 -15.1 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1766 59.65 11653 60.41 58.30 +.73 -5.6 EvrspnTc n Q MRAM 25.39 6.40 43 7.39 301 7.97 6.94 -.16 -1.5 Evertec N EVTC .40 2.4 14 19.53 12.60 566 16.55 2599 16.80 15.85 +.20 +21.2 EvineLive Q EVLV 1.62 .89 388 .93 1120 1.03 .90 -.09 -33.6 EvofemBio Q EVFM 12.56 .30 1 6.44 23 6.95 6.01 +.09 +230.3 Evogene Q EVGN 5.75 2.66 1 2.85 61 3.20 2.75 -.33 -7.2 EvokePhm Q EVOK 4.09 1.85 28 2.14 227 2.25 2.00 +.06 -5.3 EvolentH n N EVH 27.50 10.30 824 15.00 2940 15.40 13.61 +.75 +22.0tEvolus n Q EOLS 12.97 8.00 95 7.58 659 9.76 7.53 -1.45 -34.1 EvolPetrol A EPM .40f 5.1 16 8.70 6.35 68 7.90 280 8.10 7.75 -.15 +15.3tEvolvgSys Q EVOL .44 10.7 11 5.85 3.95 8 4.10 158 4.95 3.95 -.71 -12.8 EvoquaWt n N AQUA 25.36 20.40 250 21.59 2404 22.51 20.64 +.30 -8.9 ExOne Q XONE 14.43 6.72 80 7.04 495 7.44 6.85 -.24 -16.2 ExactSci h Q EXAS 63.60 22.18 2043 37.84 11481 41.45 37.36 -2.49 -28.0 ETYldShHi N YYY 1.92 10.4 20.00 18.26 42 18.39 257 18.43 18.28 -.01 -5.6 ExTrRobo Q ROBO .07e .2 46.20 31.22 251 40.46 2188 41.92 40.24 -1.36 -2.1 RxVlmxWk A VMAX 31.03 2.69 2 24.81 11 25.52 22.47 +.88 +102.7 Ber US Rs n N BERN 29.41 24.94 2 27.25 4 27.25 26.30 +.36 +1.4 ExTTactUS N HTUS 29.30 24.04 6 26.00 61 26.28 25.36 +.06 -4.2 ETF IndExp N TETF 21.64 15.10 5 20.09 31 20.66 19.87 -.47 +5.5 RxVlmxInF A VMIN 46.55 2.37 155 2.53 1260 2.67 2.47 -.16 -92.7 ETEMeCmc N EMQQ .02p 43.50 27.80 99 38.22 726 39.56 37.30 -1.25 +.4 ExelaTch n Q XELA 10.03 4.37 40 5.83 641 5.87 5.28 +.30 +13.2 Exelixis Q EXEL 43 32.50 18.03 3133 21.09 19755 22.76 20.32 -1.06 -30.6 Exelon N EXC 1.38f 3.6 11 42.67 33.30 3464 38.63 29788 39.16 37.97 -.38 -2.0 ExlSvcHld Q EXLS 40 64.34 45.05 90 55.22 617 57.00 54.01 -.55 -8.5 Expedia Q EXPE 1.20 1.1 43 161.00 98.52 1641 107.55 9495 111.19 105.12 -2.86 -10.2 ExpdIntl Q EXPD .84 1.4 23 67.63 51.96 907 61.59 7071 64.44 60.86 -1.71 -4.8 Exponent s Q EXPO 1.04f 1.3 39 81.15 56.95 67 79.40 409 80.88 76.35 +.75 +11.7 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/Saturday, April 7, 2018

PAGE 40

Express N EXPR 24 11.34 5.28 1521 7.56 8891 7.70 6.62 +.40 -25.5 ExpScripts Q ESRX 9 85.07 55.80 3172 67.88 20953 71.02 66.93 -1.20 -9.1 ExtendStay N STAY .84f 4.3 48 21.28 16.27 971 19.74 7829 19.94 19.23 -.03 +3.9 Exterran n N EXTN 33.69 23.29 136 27.30 614 28.36 25.61 +.60 -13.2 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 598 86.82 4582 88.35 84.73 -.54 -.7tExtrOilGs n Q XOG 19.03 10.28 1968 10.72 10696 11.64 10.28 -.74 -25.1 ExtrmNet Q EXTR 15.55 6.83 1272 10.52 7521 11.09 10.05 -.55 -16.0tExxonMbl N XOM 3.08 4.1 16 89.30 72.16 14269 74.87 79288 76.32 72.16 +.26 -10.5 EyePtPh Q EYPT 2.45 .93 178 1.17 1132 1.25 1.11 -.05 +8.3 EyegatePh Q EYEG 2.53 .33 9508 .47 10107 .80 .33 +.09 -56.1 Eyenovia n Q EYEN 10.74 7.32 1 9.25 6 9.49 8.50 +.10 -6.8 Ezcorp Q EZPW 19 14.30 7.55 235 12.85 1564 13.25 12.70 -.35 +5.3F -:F5 Netwks Q FFIV 19 153.91 114.63 555 140.71 3508 144.87 138.67 -3.90 +7.2tFAT Br n Q FAT .12p 13.99 6.22 5 6.51 34 7.11 6.22 -.36 -27.0 FB Finl n N FBK 18 45.43 32.76 175 40.71 460 41.22 39.59 +.12 -3.0 FBL Fn N FFG 1.84f 2.6 16 79.70 59.75 27 70.05 117 70.95 66.45 +.70 +.6 FC GlbRlty Q FCRE 1.55 .70 4 .71 62 .84 .70 -.04 -22.0 FCB Fin N FCB 19 57.90 39.90 297 50.95 1167 52.30 49.55 -.15 +.3 FFBW n Q FFBW 12.50 10.30 4 11.02 21 11.10 11.00 -.11 FGL Hldg n N FG 12.25 8.65 961 9.87 10087 10.22 9.80 -.28 -2.0 FLIR Sys Q FLIR .64f 1.3 30 52.88 33.95 850 50.19 5070 51.60 48.85 +.18 +7.7 FMC Corp N FMC .66 .8 15 98.70 69.93 2145 78.13 9975 80.01 73.70 +1.56 -17.5 FNB Bnc s Q FNBG .52 1.5 38.94 25.52 3 35.57 31 36.91 35.38 -1.22 -2.5 FNBCp PA N FNB .48 3.6 16 15.00 12.02 1997 13.17 11490 13.63 12.95 -.28 -4.7 FNB FL pfE N FNBpE 31.65 27.64 3 28.74 34 29.03 28.36 -.08 -1.7tFNCB Bc n Q FNCB 9.95 8.79 0 9.25 19 9.25 8.79 +.01 FTFQAntiB N BTAL 20.77 18.31 0 19.52 15 19.55 19.26 +.14 +1.2 FTFQMom N MOM 26.00 21.20 0 25.32 6 25.37 25.04 -.04 +5.4 FTFQValu N CHEP 27.13 23.73 2 24.63 2 24.63 24.63 +.30 -5.6tFTFQHgDiv N DIVA 1.08e 2.9 25.86 23.49 4 23.26 4 23.30 23.25 -.25 -6.4 FqfOAsiaDv N OASI .43e 32.18 27.00 3 29.00 33 30.64 27.53 -.93 -3.3 FqfOEurDiv N OEUR .15e 26.90 23.07 10 24.73 53 24.87 23.95 +.13 -2.9 FQFO USDv N OUSA .20e 33.39 28.60 52 30.15 468 30.75 29.53 -.36 -5.5 FRP Hldgs Q FRPH 19 59.95 36.83 17 56.15 128 56.85 54.53 +.15 +26.9 FS Bncp Q FSBW .56f 1.0 13 59.81 36.05 16 55.60 71 55.97 52.95 +2.10 +1.9 FS Invest N FSIC .89 11.9 7 9.90 6.95 1110 7.50 7966 7.63 7.15 +.25 +2.0 FSB Bcp n Q FSBC 18.23 14.21 0 16.85 5 17.40 16.85 -.33 -.9tFTD Cos Q FTD 20.73 3.46 569 5.10 2514 5.17 3.46 +1.46 -29.1 FTE Net n A FTNW 26.25 15.02 38 17.76 192 19.95 16.01 -2.02 +7.6 FTI Cnslt N FCN 21 50.81 31.65 253 49.29 1008 49.73 47.66 +.88 +14.7 Fabrinet N FN 10 47.02 24.02 429 30.61 1473 31.74 30.20 -.77 +6.7 Facebook Q FB 29 195.32 138.81 41397 157.20 214768 161.58 150.51 -2.59 -10.9 FactsetR N FDS 2.24 1.2 24 217.36 155.09 297 193.65 1787 199.70 192.13 -5.77 +.5 FairIsaac N FICO .08 45 179.58 125.88 104 164.23 746 169.54 162.58 -5.14 +7.2 FairmSant N FMSA 7.66 2.47 2022 4.56 8349 4.73 4.05 +.31 -12.8 FDaves Q DAVE 9.65 3.38 49 7.40 169 7.45 6.95 +.30 +13.0 FangHldg N SFUN .20e 3.9 5.58 3.01 2350 5.14 9009 5.33 4.98 -7.9 Fanhua Q FANH .52e 2.0 44 33.81 7.31 211 25.77 1064 27.88 25.17 -1.25 +19.2 FarmerBrs Q FARM 37.35 28.75 73 29.90 419 30.50 28.85 -.30 -7.0 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 2 39.44 24 41.28 39.44 -.93 -3.3 FarmCB Q FFKT .50 1.2 17 44.30 32.60 81 40.90 226 42.00 39.10 +.95 +6.2 FarmersNB Q FMNB .28f 2.0 17 15.95 12.65 31 13.95 168 14.50 13.56 +.10 -5.4 Farmland N FPI .51 6.2 75 11.15 7.15 133 8.22 1055 8.48 8.01 -.13 -5.3tFarmln pfB N FPIpB 1.50 6.0 27.96 24.91 6 25.01 37 25.04 24.91 +.07 -2.9 FaroTech Q FARO 63.90 31.90 38 57.45 342 59.65 56.28 -.95 +22.2 Fastenal Q FAST 1.48f 2.8 28 58.74 39.79 2816 53.65 14347 56.03 52.37 -.94 -1.9 FateThera Q FATE 14.45 2.52 448 9.28 2307 10.77 9.23 -.48 +51.9 Fauquier Q FBSS .48 2.3 41 22.25 17.24 1 20.95 26 21.72 20.94 -.07 -4.3 FedExCp N FDX 2.00 .9 14 274.66 182.89 1446 234.29 8274 241.94 231.71 -5.82 -6.1 FedAgric N AGM 2.32f 2.7 92.57 53.78 81 86.56 253 87.79 82.76 -.46 +10.6 FdAgricA N AGM/A 2.32f 2.9 24 85.56 50.60 80.16 3 80.83 78.00 -1.03 +10.2 FAgMt pfA N AGMpA 1.47 5.9 27.14 24.75 0 24.91 5 25.40 24.86 -.05 -.9tFAgMt pfB N AGMpB 1.72 6.7 28.80 25.64 1 25.81 12 25.98 25.64 -.18 -2.0 FedRlty N FRT 4.00 3.5 20 138.12 106.41 334 115.78 2102 118.86 114.43 -.33 -12.8 FedRlt pfC N FRTpC 1.25 5.5 25.48 22.22 24 22.59 90 22.81 22.44 -.20 -10.3 FedSignl N FSS .28 1.2 27 23.64 13.07 450 22.47 2244 22.97 21.44 +.45 +11.8 FedlStA un Q FSACU 10.50 9.53 5 10.25 64 10.29 10.20 +.01 FedInvst N FII 1.00 3.1 11 36.76 25.24 758 32.39 4657 33.47 32.03 -1.01 -10.2 FedNatHld Q FNHC .32 1.9 21 17.60 9.78 36 16.42 387 16.76 15.63 +.65 -.9 FedPMu N FMN .88 6.5 15.07 13.30 30 13.49 100 13.55 13.41 +.13 -3.9sFenncPhr n Q FENC 13.95 7.55 123 14.07 440 14.34 11.88 +1.98 +40.4 Ferrari n N RACE 131.20 69.59 385 120.75 1989 122.04 116.52 +.23 +15.2 Ferrellgs N FGP .40 12.4 6.12 2.87 157 3.23 910 3.45 3.11 +.11 -24.5 Ferro N FOE 19 25.50 14.85 640 23.51 1967 23.92 22.22 +.29 -.3 Ferrogl n Q GSM .16 1.6 17.61 8.54 340 10.28 2945 10.72 10.00 -.45 -36.5 FiatChrys N FCAU 24.95 9.60 3849 22.31 29796 22.81 19.58 +1.79 +25.1 FibriaCelu N FBR .09e .5 22.05 8.70 1184 19.74 4792 19.77 19.04 +.24 +34.3 Fibrocll rs Q FCSC 4.64 .51 49 .58 474 .60 .55 -.01 -9.4 FibroGen Q FGEN 63.00 22.75 762 44.90 3779 47.10 44.00 -1.30 -5.3 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 5 49.26 28 49.27 48.96 +.16 -3.3 FidLtdTm N FLTB .98 2.0 50.75 49.34 6 49.44 1601 49.54 49.39 -.09 -1.3 FidTotBd N FBND 1.20e 2.4 51.74 48.88 30 49.25 126 49.25 49.00 +.11 -2.0 FidD&D n Q FDBC .96 2.0 52.00 33.09 1 49.20 6 49.40 44.65 -.03 +19.1 FidCnsDis N FDIS .40e 1.0 42.99 34.13 55 39.61 1091 40.52 38.28 -.15 +1.3 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 40 31.65 370 32.12 30.85 -.07 -7.8 FidEnergy N FENY .53e 2.8 21.69 17.01 120 18.65 949 19.13 17.99 -.05 -7.0 FidFinan N FNCL .60e 1.5 43.90 33.88 308 39.81 1861 40.95 38.97 -.58 -2.4 FidHlthCre N FHLC .70e 1.8 44.44 35.15 175 38.96 935 40.13 38.45 -.86 -2.6 FidIndls N FIDU .56e 1.5 41.28 32.95 106 37.12 838 38.22 36.59 -.71 -4.1 Fid Val n N FVAL 35.18 28.08 16 31.64 101 32.40 30.98 -.44 -3.7 Fid Qual n N FQAL 34.02 27.50 17 31.06 83 31.82 30.58 -.46 -2.3 FidInfoTch N FTEC .42e .8 56.55 40.30 594 50.72 2851 52.35 50.00 -1.15 +1.5 Fid Moment N FDMO 33.84 26.70 20 31.17 202 32.00 30.53 -.44 -.3 Fid LowVol N FDLO 32.45 26.77 12 29.74 73 30.47 29.21 -.42 -2.8 Fid RisR n N FDRR 32.71 27.43 175 29.60 575 30.18 28.92 -.27 -3.4 Fid CoreD n N FDVV 30.41 26.10 83 28.15 179 28.58 27.52 -.04 -1.9 FidMsciRE N FREL .86e 3.8 25.36 21.73 104 22.87 544 23.15 22.48 -.01 -7.4 FidUtils N FUTY 1.21e 3.7 37.01 30.99 42 32.96 432 33.31 32.52 -.10 -4.5tFidTelecm N FCOM .76e 2.7 33.72 27.80 59 28.59 509 28.95 27.80 +.08 -7.5 FidelMatls N FMAT .53e 1.6 37.11 29.77 72 32.75 1390 33.64 31.85 -.21 -6.5 FidNasdIdx Q ONEQ 2.29e .8 299.75 228.70 51 271.47 288 279.50 266.89 -5.40 +.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 27.53 2675 38.52 7899 40.04 38.35 -1.50 -1.8 FidNatInfo N FIS 1.28f 1.3 18 103.65 79.52 1471 95.53 11311 98.00 93.71 -.77 +1.5 FidelSo Q LION .48 2.1 17 24.96 20.08 70 22.66 557 23.42 22.09 -.41 +3.9 FidClayOp N FMO 1.72f 15.9 15.87 10.27 171 10.82 990 10.97 10.30 +.26 -17.7 FidusInvst Q FDUS 1.56a 11.9 8 18.21 12.63 69 13.07 371 13.12 12.65 +.19 -13.9 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 2 25.69 22 25.75 25.25 +.24 +2.8 FiestaRst Q FRGI 25.35 15.50 188 19.50 1130 19.75 18.00 +1.00 +2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 5351 31.24 26895 32.62 30.45 -.51 +3.0 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 15 28.91 186 29.35 28.70 -.24 +1.4s51job Q JOBS 89.31 36.26 121 87.39 1543 89.59 84.29 +1.35 +43.6 58.com N WUBA 87.65 34.84 439 76.97 2966 80.34 74.50 -2.89 +7.5 FinTcII n Q FNTE 11.76 9.70 107 9.95 1401 9.97 9.94 +.01 +.3 FinTcII un Q FNTEU 11.24 10.15 0 10.60 2 10.60 10.55 +.05 +1.0 FinclEngin Q FNGN .32f 1.0 41 45.00 24.45 364 32.95 2064 35.18 30.91 -2.05 +8.7 FnclInst Q FISI .96f 3.2 15 35.35 25.65 42 30.30 262 30.75 28.95 +.70 -2.6tFinisar Q FNSR 12 28.99 14.25 4544 15.33 32462 16.30 14.25 -.48 -24.7 FinLine Q FINL .46f 3.4 30 16.38 6.90 1453 13.51 10391 13.70 13.49 -.03 -7.0 FinjanH Q FNJN 5 4.06 1.66 1863 2.85 5101 3.51 2.71 -.40 +31.9 FireEye Q FEYE 18.84 11.82 2582 17.33 13119 17.81 16.38 +.40 +22.0 FstAccept N FAC 1.50 .78 333 .81 530 .89 .81 -.04 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 38.15 1115 56.44 3223 58.76 55.99 -2.24 +.7 FstBcpPR N FBP 21 6.49 4.48 3656 6.31 11015 6.48 5.93 +.29 +23.7 FstBcpME Q FNLC .96 3.5 16 32.33 25.00 10 27.32 58 29.02 27.02 -.42 +.3 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 111 35.62 431 36.68 34.70 -.03 +.9 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 32 31.80 127 33.00 29.75 -.45 -7.0 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 19 14.45 73 14.50 14.20 +.05 +4.3 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 121 29.77 741 30.54 29.13 +.05 -.6 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 9 25.17 59 25.83 24.76 +.01 +13.8 FrstCap Q FCAP .92f 2.4 19 43.02 29.81 2 38.43 8 41.90 38.43 -1.57 +4.6 FstCash N FCFS .80f 1.0 34 83.90 47.60 203 81.40 1820 83.28 79.75 +.15 +20.7 FCtzBA Q FCNCA 1.40 .3 20 463.44 320.10 29 408.11 209 421.50 398.50 -5.13 +1.3 FstCwlth N FCF .32 2.3 22 15.67 12.05 582 14.01 3363 14.43 13.71 -.12 -2.2 FCmtyBsh Q FCBC .72a 2.4 19 32.24 24.02 37 30.54 189 30.87 29.30 +.69 +6.3 FCmtyCp Q FCCO .40f 1.7 23 24.87 18.50 17 22.95 93 23.20 22.50 +.05 +1.5 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 14 25.35 96 26.20 24.90 -.25 -3.1 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 7 21.80 55 21.80 21.21 +.05 +19.1 FstData n N FDC 7 19.23 14.72 7777 15.47 36318 16.15 15.25 -.53 -7.4 FstDefiFn Q FDEF 1.20f 2.1 18 59.85 47.01 25 56.99 142 59.75 55.26 -.33 +9.7 FFnclOH Q FFBC .76f 2.7 18 29.65 22.80 653 28.15 4478 29.60 27.95 -1.20 +6.8 FstFnBksh Q FFIN .76 1.6 27 49.60 36.85 179 46.60 1298 47.80 45.05 +.30 +3.4 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 17 42.80 113 44.00 40.75 +1.20 -5.6 FstFnNwst Q FFNW .28 1.8 18 17.91 13.13 15 15.81 138 16.63 15.48 -.94 +1.9 FstFound s Q FFWM 23 19.84 15.06 62 18.39 662 18.99 18.01 -.15 -.8 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 15 26.10 73 26.91 25.50 +.11 +4.4 FsHawaii n Q FHB .96f 3.5 32.36 26.30 277 27.57 1288 28.80 27.09 -.26 -5.5 FstHorizon N FHN .48f 2.6 17 20.86 15.84 4359 18.57 20436 19.24 18.22 -.26 -7.1 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 11 25.13 30 25.21 25.04 +.04 -.3 FstInRT N FR .87f 3.0 32.91 27.38 562 28.98 3863 29.51 28.55 -.25 -7.9 FIntntBcp Q INBK .24 .7 15 42.40 25.48 15 36.45 113 37.60 34.60 -.55 -4.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 4 25.40 7 25.89 25.36 -.54 -4.2 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 120 39.30 1087 40.50 38.70 -.25 -1.9 FMajSilv g N AG 9.59 4.93 1812 6.12 9898 6.36 6.04 +.01 -9.2 FstMerch Q FRME .72 1.7 20 45.42 37.03 113 41.45 683 42.75 40.68 -.25 -1.5 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 50 36.21 138 37.00 35.29 -.24 -6.0 FMidBc Q FMBI .44f 1.8 20 26.55 20.50 425 24.30 2181 25.00 23.93 -.29 +1.2 FstNwBc n Q FNWB 58 18.35 15.00 12 16.72 63 16.88 16.00 -.17 +2.6 FstRepBk N FRC .68 .8 105.52 84.56 1363 89.83 5670 92.42 89.23 -2.78 +3.7 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 39 25.47 193 25.74 25.34 -.03 -.2 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 13 26.00 56 26.35 25.99 -.20 -.5 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 3 25.70 22 25.84 25.13 -.07 -.3 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 9 24.85 78 24.93 24.51 -.08 -2.2 FtRpBk pfG N FRCpG 27.50 24.09 6 25.25 76 25.47 25.06 -.18 -2.3 FstSavFin Q FSFG .60f .9 17 80.01 48.16 0 68.49 9 69.95 67.11 -1.01 +20.1 FstSolar Q FSLR 73 76.61 25.56 1267 69.70 5580 72.36 67.01 -1.28 +3.2 1stSource Q SRCE .88f 1.7 20 54.65 43.58 43 50.54 382 52.28 49.58 -.08 +2.2 FTNDXTc Q QTEC .61e .8 83.42 58.67 213 73.64 1846 76.70 73.13 -2.38 +2.4 FtTr AbsRet Q FAAR 34.79 27.00 3 28.88 19 29.27 28.84 -.44 -1.6 FtTr 22 n N FIV 10.10 9.02 116 9.29 393 9.41 9.25 -.03 +1.8 FtTrGlob N FAM .90 7.9 12.15 10.98 62 11.36 129 11.57 11.33 +.05 -1.9 FT MCGr N FNY .15e .4 42.85 32.47 39 39.76 556 40.89 39.26 -.98 +1.4 FT AsiaPc Q FPA .99e 2.8 38.10 30.05 3 35.26 92 36.09 34.99 -.80 -1.3 FT Europe Q FEP .79e 2.0 42.49 31.65 105 39.45 518 40.00 38.72 -.20 +1.0 FT LatAm Q FLN .43e 2.0 23.27 17.73 12 21.92 132 22.51 21.53 -.32 +7.3 FT Brazil Q FBZ .41e 2.5 18.24 12.96 2 16.19 56 16.71 15.92 +4.3 FT China Q FCA .68e 2.2 34.79 21.00 2 31.08 6 31.08 30.04 +.52 +4.7 FT Japan Q FJP .77e 1.3 63.38 49.50 79 57.53 133 58.74 57.13 -1.37 -4.0 FT SKorea Q FKO .24e .8 32.08 23.79 29.50 50 29.88 29.03 -.35 -.1 FT DevMkt Q FDT .78e 1.3 67.22 51.41 93 61.86 1220 62.97 61.10 -.97 -.8 FT EmMkt Q FEM .68e 2.4 31.32 21.90 237 28.86 1652 29.47 28.49 -.43 +3.4 FT Germny Q FGM .41e .8 55.51 38.99 2 49.66 30 50.06 48.58 -.32 -3.0 FT MCVal N FNK .40e 1.2 37.68 32.00 3 34.34 16 35.12 33.74 -.36 -5.3 FT Canada Q FCAN .62e 2.4 27.35 22.06 25.50 3 25.50 24.42 +1.05 -3.8 FT UK Q FKU .94e 2.3 42.89 34.40 3 40.00 16 40.23 39.10 +.37 +.3 FT Switzld Q FSZ .78e 1.5 56.74 44.42 2 51.40 16 52.44 50.47 -1.04 -2.5 FT SCGr N FYC .04e .1 45.38 35.03 19 42.67 366 43.83 42.12 -.71 +.4 FT EmMSC Q FEMS 1.06e 2.4 47.47 35.25 63 44.02 330 44.93 43.69 -.89 +1.6 FTDvMkSC Q FDTS .76e 1.8 48.51 35.49 4 43.35 12 43.96 43.09 -.18 -2.4 FT SCVal N FYT .26e .7 38.64 32.07 48 35.51 248 36.13 34.27 +.11 -3.7 FT EurzAlp Q FEUZ .35e .8 48.43 35.21 8 44.76 32 45.09 43.89 -.19 +2.0 FT MegaCp N FMK .44e 1.3 36.82 28.60 1 32.77 40 33.68 32.12 -.50 -2.2 FstT BICK Q BICK .35e 1.2 33.60 24.05 1 29.96 32 30.74 29.29 -1.05 -.8 FTEurSelDv N FDD 1.09e 7.8 14.79 12.14 86 13.95 653 14.08 13.61 +.11 +1.6 FTDJMic N FDM .49e 1.0 49.19 40.91 14 47.32 63 48.14 46.09 +.01 -.3 FT DynEq N FDEU 1.45 8.4 20.20 16.46 131 17.33 431 17.98 17.01 -.53 -7.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.31 11 21.41 21.12 -.05 -3.3 FtTrMun n Q MCEF 19.39 17.66 16 17.87 20 17.90 17.74 +.05 -4.6 FtTEqCom N ERM 23.64 19.74 7 21.28 66 21.69 21.04 -.36 -4.8 FtT EqTact N TERM 23.62 19.67 9 21.43 76 21.69 20.96 -.22 -4.1 FtTrOpp n Q FIXD 52.92 49.20 14 49.53 393 49.72 49.34 -.13 -2.4 FTNsdGrid Q GRID .41e .8 53.73 40.76 1 48.71 21 49.43 48.05 -1.01 -4.5 FTMltAInc Q MDIV 1.37e 7.7 19.73 17.60 109 17.86 670 18.01 17.67 -.02 -6.0 FT PfdSec N FPE 1.02e 5.2 20.25 19.43 670 19.52 4133 19.53 19.44 +.06 -2.4 FTNsqTDv Q TDIV .71e 2.0 38.44 30.93 79 34.95 511 35.92 34.42 -.85 -.7 FTLwDOpp Q LMBS 1.53 3.0 52.32 51.27 191 51.43 1568 51.46 51.32 +.06 -.4 FTIntlMltA Q YDIV .80e 4.4 19.83 17.08 20 18.18 36 18.45 18.03 -.07 -2.4 FT BuyInc Q FTHI .96 4.4 24.00 21.04 14 21.94 114 22.38 21.53 -.31 -5.9 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 3 48.85 120 49.31 48.52 -.26 -4.5 FT HdgBuy Q FTLB .66 3.1 23.65 20.74 1 21.58 30 22.07 21.34 -.40 -6.4 FTEnhSht Q FTSM .29e .5 60.09 59.92 303 60.00 3677 60.01 59.95 +.04 FT RisDiv Q RDVY .38e 1.3 32.00 25.94 102 29.37 644 30.18 28.68 -.34 -1.7 FT SSICv Q FCVT 32.38 26.43 142 28.83 344 29.25 28.46 -.42 +.6 FT DWF5 Q FV .18e .6 31.03 23.50 215 28.01 4679 28.92 27.67 -.70 +1.6 FT HeitGl N PRME 20.81 17.96 17 19.79 38 19.95 19.32 +.08 -.8 FT AmIndR Q AIRR .06e .2 28.40 22.38 9 25.61 149 26.26 25.11 -.37 -6.6 FT US Eq Q RNDV 23.04 19.30 1 21.10 5 21.16 20.70 -.06 -2.7 FT SmCap Q RNSC 22.89 19.03 20.79 2 20.79 20.60 -.18 -3.4 FT MdCap Q RNMC 22.75 19.19 20.93 5 20.94 20.83 -.33 -3.6 FT LgCap Q RNLC 23.11 19.67 0 21.26 14 21.26 21.15 -.22 -2.4 FT DevInt Q RNDM 55.12 48.94 51.12 3 51.40 51.04 -.03 -2.0 FTNsTrn ef Q FTXR 27.65 22.24 1 24.95 4 25.34 24.24 +.11 -3.8 FT QualInc Q QINC 1.07e 4.4 26.90 23.11 1 24.24 23 24.63 23.91 -.22 -4.9 FTNsSem ef Q FTXL 36.21 23.87 48 31.23 119 32.86 30.83 -1.40 +3.1 FsTrNsRt ef Q FTXD 23.93 18.70 0 20.80 4 21.00 20.28 -.08 -3.0 FTNasPh ef Q FTXH 23.57 19.06 1 20.67 6 20.99 20.35 -.30 -3.4 FTNsOil ef Q FTXN 22.50 16.85 2 20.10 22 20.48 19.20 -.07 -4.9tFTNaFood ef Q FTXG 21.28 19.37 2 19.60 3 19.87 19.37 +.12 -5.7 FTNsBk ef Q FTXO 32.44 24.57 69 29.07 744 30.09 28.52 -.45 -1.0 FTDorW n Q FVC 28.96 21.88 64 26.15 341 26.99 25.73 -.57 +1.9 FT DWInt Q IFV .32e 1.5 24.24 18.72 163 21.80 1205 22.20 21.27 -.42 -2.0 FT LgShEq N FTLS .16e .4 41.72 34.43 10 38.46 80 39.13 37.94 -.44 -2.1 FTEMCur Q FEMB 1.94e 4.5 48.17 39.91 5 42.84 73 43.15 42.64 +.11 +1.6 FT MunHI n Q EMHI 53.47 49.45 3 50.18 38 50.34 49.99 +.29 -.6 FT RivAsia Q RFAP .32e 64.93 53.74 3 59.10 21 60.11 58.83 -1.05 -2.4 FT RivDev Q RFDI .70e 68.99 55.70 46 63.31 194 64.00 62.50 -.59 -1.2 FT RvfrDyE Q RFEM 79.04 58.41 5 72.74 54 74.52 71.62 -1.79 +3.2 FT RivEur Q RFEU .82e 70.58 56.08 2 64.93 37 65.54 63.56 -.10 -.6 FT PfInc n N FPEI 21.03 19.49 33 19.58 126 19.63 19.54 +.10 -2.8 FT CA Mun Q FCAL 53.00 48.91 1 50.24 4 50.48 50.14 -.06 -2.6 FT VolIn n N HDMV 36.34 32.75 5 34.13 43 34.48 33.55 -.11 -.6 FT VolD n N HUSV 23.72 21.53 21 22.19 158 22.64 21.85 -.16 -3.4 FTEgyInco A FEN 2.32 10.7 28.20 21.34 210 21.63 407 22.08 21.42 -.12 -18.4 FTEnInfra N FIF 1.32a 8.8 19.49 14.57 55 14.94 297 15.12 14.63 +.05 -16.2 FtTrEnEq N FFA .96 6.4 16.67 14.00 64 14.93 335 14.99 14.32 +.16 -7.8 FTCapStrn Q FTCS .55e 1.1 54.95 43.18 99 49.81 687 51.14 48.97 -.76 -2.4 FTArcaBio N FBT 147.10 100.90 66 125.54 434 132.07 124.45 -7.36 +.8 FTDJInet N FDN 131.99 86.84 340 118.29 3612 121.57 115.26 -2.21 +7.7 FTN100ExT Q QQXT .16e .3 52.82 44.09 4 47.38 117 48.75 46.69 -.96 -2.5 FsTrGrEn Q QCLN .11e .6 21.73 16.27 8 19.40 69 19.87 18.92 -.12 -4.4 FTrTUSAlp Q TUSA .23e .7 34.93 28.50 0 32.96 3 33.16 31.90 +.13 -.4 FT RNG N FCG .22e 1.1 24.98 18.65 193 19.99 916 20.67 19.41 -.51 -12.2 FstTrDrcy ef Q DWPP 30.68 25.63 1 27.89 17 28.65 27.56 -.62 -3.0 FT ConDis N FXD .30e .7 45.57 35.72 78 41.05 2528 41.91 39.63 +.02 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 133 46.90 1139 47.51 45.63 -.01 -3.6 FT Engy N FXN .33e 2.3 16.48 12.25 104 14.26 1354 14.67 13.70 -.11 -7.9 FT Fincl N FXO .65e 2.1 32.92 26.94 186 30.55 3273 31.24 30.13 -.49 -2.5 FT HlthCr N FXH 76.92 61.23 69 67.98 1036 69.88 66.88 -1.42 -2.6 FT IndPrd N FXR .16e .4 42.74 33.31 246 38.75 3035 39.95 38.22 -.84 -4.5 FT Matls N FXZ .37e .9 46.43 36.89 178 41.62 1737 42.91 40.81 -.56 -5.1 FT Tech N FXL .13e .2 59.90 40.88 256 53.51 1617 55.24 52.91 -1.51 +4.3 FT Utils N FXU .67e 2.6 28.59 23.46 143 25.34 2110 25.63 24.97 -.02 -2.6 FTCloudC Q SKYY .13e .3 52.10 37.97 108 47.50 785 48.78 46.52 -.91 +3.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.17 29 25.61 357 25.84 25.04 +.01 -2.8 FTNdqAuto Q CARZ .88e 2.1 45.00 34.43 41.59 12 41.60 40.25 +.71 -1.5 FT GblAg rs Q FTAG 29.98 24.24 0 26.68 3 26.73 25.93 +.09 -5.2 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 1 12.36 8 12.48 12.16 +.03 -.2 FT Cybersc Q CIBR 26.13 20.59 114 24.99 604 25.49 24.38 -.08 +8.0 FTIntlIPO Q FPXI .37e 1.0 39.87 28.83 5 36.74 15 37.19 36.42 -.43 +3.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 43.53 19 43.90 42.95 -.06 -4.3 FT NAEngy N EMLP .93e 4.3 25.55 21.43 907 21.80 3159 22.11 21.49 -.10 -11.2 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 191 48.09 1187 48.16 48.06 -.03 +.1 FTTactHY Q HYLS 2.88 6.0 49.76 47.28 185 47.66 717 47.84 47.41 +.05 -1.9 FT GlbCmd Q FTGC 21.28 18.97 29 20.68 592 20.89 20.38 -.19 -.1tFT HiLgSh N FSD 1.20 8.0 18.12 14.91 95 14.97 604 15.03 14.91 +.03 -8.9 FT USIPO N FPX .32e .5 74.54 56.48 120 67.64 417 69.27 66.04 -.91 -.9 FTChnd N FNI .19e .5 43.90 31.45 21 38.39 359 39.31 37.63 -.84 -3.1 FT Dow30 n N EDOW 23.50 19.61 5 21.15 305 21.70 20.87 -.25 -4.4 FT EngCn N FLM .58e 1.0 63.91 52.10 6 56.23 18 57.09 54.99 -.61 -5.5 FT Wtr N FIW .21e .4 50.09 40.85 27 46.74 239 47.97 45.96 -1.01 -4.0 FT IntPfd N FPF 1.95 8.5 25.10 22.59 108 22.95 547 23.10 22.69 -.31 -5.8 FT LCCore N FEX .58e 1.0 62.82 50.70 108 57.56 1099 59.00 56.54 -.86 -1.7 FT LCGr N FTC .24e .4 67.59 51.63 71 62.20 695 64.17 61.37 -1.60 +1.7 FT LCVal N FTA .82e 1.6 57.69 48.25 74 52.21 427 53.35 51.11 -.53 -4.4tFT MLP&E N FEI 1.42 11.8 16.64 11.68 220 12.03 1775 12.24 11.68 -.10 -22.5 FT MgdMu Q FMB 1.38 2.6 54.43 51.67 25 52.73 285 52.73 52.45 +.14 -1.5 FT MCCore N FNX .51e .8 69.65 56.82 22 64.34 573 65.94 63.09 -1.06 -2.1 FTMstrDv N FDL .79e 2.8 31.14 27.37 147 28.03 1033 28.59 27.41 -.20 -6.8tFTFutStrt N FMF 51.53 37.80 0 46.95 24 47.40 37.80 -.58 -1.4 FstTrMtg N FMY 1.02 7.3 14.48 13.74 2 13.97 13 13.97 13.85 +.09 -1.8 FT MultCG N FAD .20e .3 71.30 54.65 7 66.37 85 68.07 65.46 -1.56 +1.1 FT MultCV N FAB .45e .8 59.34 50.27 6 53.91 32 55.27 52.95 -.75 -5.4 FTNDXEq Q QQEW .33e .6 63.55 50.75 76 57.55 285 59.40 56.85 -1.43 -.7 FT NsdABA Q QABA .54e 1.0 56.43 45.86 45 52.52 217 53.99 51.63 -.46 +.2 FTSmartph Q FONE .86e 1.7 55.89 44.61 5 51.35 159 52.19 50.84 -1.19 -1.6tFT MLPEn N FPL 1.26 12.7 13.95 9.57 97 9.90 692 10.10 9.57 +.19 -16.6 FT REIT N FRI .39e 1.8 24.11 20.20 33 21.29 1551 21.52 20.90 -.01 -8.5 FT SCCore N FYX .38e .6 64.05 52.53 20 59.91 117 61.12 58.44 -.30 -2.1 FTSpecFin N FGB .70 11.4 7.79 5.65 23 6.16 113 6.25 5.94 +.14 +.3tFTStrHi2 N FHY 1.32 10.9 13.90 11.99 8 12.08 74 12.19 11.99 -.04 -5.6 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.18 13 23.56 22.55 -.20 -.9 FTrVLDv N FVD .57e 1.9 31.85 28.54 585 29.68 2889 30.19 29.13 -.21 -3.8 FT EmOp N FEO 1.40 8.9 17.42 15.33 10 15.73 60 15.94 15.71 -.17 -3.6 FstUSBcsh Q FUSB .08 .7 36 14.38 10.38 1 11.72 13 11.75 11.36 +.28 -8.4 FstUtdCp Q FUNC .36f 1.8 21 20.25 13.80 25 19.70 48 19.95 19.13 +.50 +13.2 First LI s Q FLIC .60 2.2 11 33.50 25.60 45 27.00 402 27.65 26.80 -.45 -5.3 FTrSenFlt N FCT .90 6.9 13.74 12.62 143 13.13 364 13.20 13.00 -.04 +2.3 FirstEngy N FE 1.44 4.2 12 35.20 27.93 3919 34.20 23621 34.57 33.50 +.19 +11.7 FsthdTech Q SVVC 12.74 7.29 19 10.78 101 11.28 10.45 -.51 +20.3 FstSvc n Q FSV .54f .8 38 74.49 57.17 19 70.37 109 73.63 70.09 -2.81 +.6 Fiserv s Q FISV 33 74.46 57.48 1414 69.84 9811 71.92 69.67 -1.47 +6.5tFitbit n N FIT 7.32 4.51 2960 4.79 31621 4.99 4.51 -.31 -16.1sFiveBelow Q FIVE 73.86 41.97 1204 70.70 6261 73.86 69.90 -2.64 +6.6 500.com N WBAI 23.22 8.12 85 16.90 367 17.52 16.30 -.26 +67.2tFiveOaks N OAKS .40m 13.5 9 5.61 2.55 71 2.94 837 2.95 2.55 +.03 -26.5 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 5 25.23 29 25.30 25.00 +.20 FvPntHld n N FPH 16.74 12.00 118 14.72 1419 14.99 14.00 +.46 +4.4 FivePrime Q FPRX 48.87 15.66 375 17.10 2798 19.95 17.00 -.08 -22.0 FiveStar Q FVE 2.15 1.23 16 1.35 98 1.40 1.30 +.05 -10.0 Five9 Q FIVN 32.47 16.30 251 27.68 1505 29.83 27.48 -2.11 +11.3 FlagstarB N FBC 33 40.06 27.52 263 35.15 978 36.25 34.74 -.25 -6.1 F&C DynPf N DFP 1.92 8.1 28.36 23.61 66 23.78 273 24.20 23.75 -.40 -10.9 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 32 13.40 164 13.64 13.34 -.19 -10.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 51 10.83 176 10.87 10.71 -.03 -8.3 FlrtyPfdSc N FFC 1.63 8.6 22.44 18.35 92 18.98 440 19.02 18.75 -.02 -7.2 FlrtyTotR N FLC 1.63 8.3 22.51 19.29 26 19.59 108 19.87 19.47 -.22 -9.3 Flanign A BDL .25f 1.0 13 30.95 20.20 10 24.35 11 25.00 24.35 +.35 +3.2 Fleetcor N FLT 24 213.74 121.52 273 196.34 1826 202.61 194.20 -6.16 +2.0 Flex Ltd Q FLEX 18 19.71 14.70 1642 15.99 18401 16.57 15.89 -.34 -11.1 FlexPhm n Q FLKS 8.98 2.68 75 4.98 275 5.43 4.80 -.02 +42.7 FlexUSTilt N TILT 1.74e 1.6 118.93 98.13 27 108.38 83 110.94 106.07 -1.34 -3.1 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 7 59.74 78 61.19 59.13 -1.15 FlxUpstNR N GUNR .67e 2.1 35.54 28.03 187 32.49 1353 32.96 31.89 -.09 -2.4 Flx3yrTips N TDTT .39e 1.6 24.97 24.06 164 24.35 787 24.36 24.29 -.04 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 54 24.70 409 24.75 24.58 -.03 -1.0 FlxCoreSl n N BNDC 28.51 24.28 4 24.45 10 24.53 24.42 -.22 -2.4 FlxGlbImp Q ESGG 101.95 82.34 10 93.28 22 95.19 91.73 -.93 -1.8 FlxUS Imp Q ESG 70.00 55.16 0 63.17 41 63.26 60.71 +.46 -.7 FlexEMTilt N TLEH 33.14 26.44 0 30.62 33 31.24 30.44 -.47 -.7 FlxDMTilt N TLDH 30.34 26.05 0 27.69 41 27.86 27.26 -.07 -5.1 FlxRAstAlo Q ASET 29.37 26.40 1 27.63 22 27.63 27.17 +.15 -3.9 FlxUSQLgC Q QLC 35.78 28.79 2 32.69 33 33.81 32.20 -.65 -1.9 FlxUSLgCp Q LKOR .41e 55.13 49.92 51.78 8 52.10 51.72 -.48 -5.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 7 49.32 14 49.39 49.19 -.15 -3.1 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 4 23.40 39 23.46 23.24 -.03 -.7 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 9 60.47 86 61.04 59.37 +.01 -3.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 13 45.97 140 46.49 45.23 -.17 -5.7 FlxDevTilt N TLTD 1.88e 2.8 73.71 59.57 13 67.43 251 68.80 66.13 -.32 -2.6 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.27 2 25.00 24 25.17 24.61 -.21 -2.0 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 19 27.96 31 28.21 27.61 -.23 -2.2 FlxIntlDiv N IQDF 1.01e 3.9 28.63 23.98 146 26.17 539 26.40 25.79 -.17 -2.3 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 3 42.61 113 43.44 41.70 -.33 -3.4 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 41.76 4 43.01 41.37 -.64 -5.5 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 79 43.31 363 44.27 42.42 -.42 -3.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 75.15 24 75.34 75.13 -.17 -.4 FlexSh n Q FPAY 6.56 2.63 3.08 24 3.08 2.95 +.06 -18.9tFlexSolu A FSI 9 2.58 1.38 35 1.40 415 1.65 1.33 -.20 -23.1 FlexionTh Q FLXN 32.25 16.51 486 23.80 5162 26.37 21.47 +1.39 -5.0 Flexstl Q FLXS .88 2.3 57.79 34.74 47 39.07 132 40.27 37.02 -.51 -16.5sFlor&Dec n N FND 58 58.28 31.00 1275 55.86 6002 58.28 50.28 +3.74 +14.7 Flotek N FTK 13.06 4.14 987 6.19 5978 6.42 5.73 +.09 +32.8sFlowrsFds N FLO .68 3.1 25 22.50 16.80 1049 22.08 6370 22.50 21.16 +.22 +14.3 Flowserve N FLS .76 1.8 51.92 37.51 1679 43.18 7730 45.31 42.00 -.15 +2.5 Fluidigm Q FLDM 8.38 2.52 84 5.90 671 6.10 5.31 +.06 +.2 Fluor N FLR .84 1.5 42 62.09 37.04 1065 56.72 4638 58.95 55.19 -.50 +9.8 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 65 27.01 314 27.66 26.28 +.05 -1.8 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 80 13.38 458 13.78 13.00 +.07 +3.6 Foamix Q FOMX 7.45 4.03 94 4.95 984 5.17 4.40 -.18 -17.6 FEMSA N FMX .74e .8 103.82 84.32 575 93.82 2414 96.63 87.69 +2.39 -.1 Fonar Q FONR 10 33.90 17.20 35 27.60 155 29.85 27.51 -2.20 +13.3 FootLockr N FL 1.38f 3.0 19 77.86 28.42 1954 46.46 13246 48.17 43.15 +.92 -.9 FordM N F .60a 5.4 6 13.48 10.14 31568 11.18 196095 11.38 10.70 +.10 -10.5 ForeScTc n Q FSCT 37.79 21.56 300 32.91 1892 33.66 29.61 +.47 +3.2tForshtAut n Q FRSX 11.70 2.44 14 2.92 146 3.60 2.44 -.65 -27.5 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1235 20.13 7202 20.39 19.61 -.13 -16.5 Forestar N FOR 14 26.39 13.90 142 21.60 631 22.70 19.95 +.45 -1.8 FormFac Q FORM 22 18.65 10.45 675 13.15 3893 14.00 13.05 -.50 -16.0tFormulaSy Q FORTY .34e 1.0 45.65 34.47 34.50 2 35.47 34.47 -1.70 -14.9 ForrestR Q FORR .80f 1.9 41 47.75 36.95 73 43.05 240 43.35 40.90 +1.60 -2.6tForsightEn N FELP .13 6.16 3.28 9 3.46 154 3.70 3.28 -.06 -20.8 Forterra n Q FRTA 49 20.47 3.02 222 8.31 1467 8.70 7.62 -.01 -25.1 Fortinet Q FTNT 55.34 35.44 1235 54.33 6036 55.24 52.03 +.75 +24.4 Fortis n N FTS 1.70 5.0 38.24 31.41 189 33.72 1831 34.03 33.17 -.05 -8.0 Fortive n N FTV .28 .4 80.31 59.88 1601 74.72 8093 78.08 73.88 -2.80 +3.3 FortressBio Q FBIO 5.54 3.13 93 4.82 530 5.22 4.44 +.27 +20.8 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 2 22.00 6 22.90 22.00 -1.20 -3.3 FortTrInf n N FTAI 1.32 8.2 20.13 14.25 73 16.04 646 16.21 15.45 +.09 -19.5 FortunaSlv N FSM 22 5.45 4.03 833 5.19 4029 5.34 5.13 -.02 -.6tFBHmSec N FBHS .80f 1.4 20 73.62 56.59 1457 58.72 8345 60.34 56.59 -.17 -14.2 ForumEn N FET 21.68 10.05 788 11.05 4827 11.83 10.30 +.05 -28.9 ForwrdA Q FWRD .60 1.1 25 64.80 46.35 269 53.36 1074 54.15 51.76 +.50 -7.1 Forward h Q FORD 26 4.45 1.02 1509 1.55 2602 1.63 1.35 +.13 +26.0 ForwdPh Q FWP 23.12e 9.70 2.02 9 2.30 164 2.59 2.19 +.13 -37.5 Fossil Grp Q FOSL 18.44 5.50 1709 14.16 9719 14.65 12.04 +1.46 +82.2 Foster Q FSTR .16 .7 30.30 12.15 38 23.75 162 24.85 22.65 +.20 -12.5 FoundBld n N FBM 17.00 11.03 73 14.60 479 14.98 14.13 -.31 -1.3 FndtnMed Q FMI 87.10 29.90 248 71.50 2231 77.70 66.50 -7.25 +4.8 FourCorP s N FCPT 1.10 4.8 17 26.96 21.28 426 22.95 1768 23.22 22.47 -.14 -10.7 FourSeEd n N FEDU 3.32 48.2 17 10.45 5.67 13 6.89 159 7.22 6.63 +.26 -23.4 FoxFactory Q FOXF 31 46.80 26.40 403 34.55 2334 35.25 34.05 -.35 -11.1 Francesca Q FRAN 11 16.18 4.51 671 4.81 5585 5.00 4.55 +.01 -34.2 FrancoN g N FNV .92 1.4 65 86.06 64.90 377 67.81 2865 70.30 66.84 -.58 -15.2 FrankCov N FC 31.20 17.35 95 26.35 414 29.90 25.85 -.55 +27.0 FrankElec Q FELE .43 1.0 25 47.20 36.00 93 41.05 591 42.20 39.30 +.30 -10.6 FrankFn n N FSB .40p 16 44.30 30.30 44 32.10 232 33.30 31.55 -.50 -5.9tFrankLibInt N FLQH 28.16 23.58 1 24.21 107 24.34 23.58 -.09 -4.5 FrankLibEm N FLQE 35.59 28.92 1 33.10 97 33.74 32.91 -.68 +.2 FrankLibGl N FLQD 30.47 27.20 0 28.24 7 28.45 27.89 -.14 -3.0 FrankLbGlE N FLQG 32.51 26.98 0 30.01 4 30.17 29.47 -.03 -1.8 FrkL US Eq N FLQL 30.33 25.55 28.17 13 28.33 28.13 -.46 -2.6tFrankRes N BEN .92f 2.8 11 47.65 32.91 4057 33.22 18400 34.55 32.91 -1.46 -23.3 FrkStPrp A FSP .76 9.2 10 12.71 7.94 378 8.25 1970 8.50 8.12 -.16 -23.2 FrkLtdDur A FTF .74 6.7 12.13 11.09 71 11.11 294 11.17 11.09 -.06 -6.1 FrkUnv N FT .47 7.0 7.39 6.70 37 6.76 276 6.78 6.70 -5.7 FranksIntl N FI .30 5.4 10.37 4.93 893 5.51 4369 5.92 5.18 +.08 -17.1 FredsInc Q FRED .24 8.1 16.27 2.36 548 2.96 3036 3.24 2.76 -.03 -26.9 FrptMcM N FCX .20 1.2 14 20.25 11.05 16346 17.33 76670 18.11 16.62 -.24 -8.6 FrghtCar lf Q RAIL .36 2.6 20.46 12.17 101 13.69 519 14.10 13.13 +.29 -19.8 FreqElec Q FEIM 11.05 7.53 80 9.16 254 9.70 8.55 +.41 -2.1 FresenMd N FMS .51e 1.0 57.94 41.56 154 50.44 786 51.18 49.61 -.64 -4.0 FDelMnt N FDP .60 1.3 20 61.98 43.02 276 47.80 1077 48.42 44.82 +2.56 +.3 Freshpet Q FRPT 20.85 10.55 614 18.05 1753 18.40 15.75 +1.60 -4.7 FriedmInd A FRD .08 1.4 6.80 5.05 13 5.84 86 6.14 5.55 -.03 +2.8sFronteo Q FTEO 17.02 9.06 0 16.36 5 17.02 16.11 +.95 +30.8 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/Saturday, April 7, 2018

PAGE 41

FrontC pf Q FTRPR 11.13 91.8 29.69 7.68 119 12.12 838 12.64 11.00 +.63 +39.2 Frontr rs Q FTR 2.40 31.1 32.85 6.08 2120 7.72 14495 8.22 7.00 +.30 +14.2 Frontlne rs N FRO .60e 33 6.96 3.79 464 4.29 1936 4.56 4.29 -.14 -6.5 FuelTech Q FTEK 1.83 .71 52 1.39 554 1.45 1.20 +.19 +24.1 FuelCell rs Q FCEL 2.49 .80 577 1.80 3426 1.80 1.64 +.07 +5.9 FulgentG n Q FLGT 11.10 2.73 19 4.00 87 4.17 3.57 -8.7 FulingGbl n Q FORK 6.00 2.65 0 4.15 25 4.25 4.00 -.20 +5.1 FullHseR Q FLL 4.10 2.10 49 3.07 185 3.34 3.02 -.14 -21.1tFullerHB N FUL .60 1.2 24 58.74 46.62 565 48.74 2750 50.19 46.62 -.99 -9.5 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 872 17.35 4787 18.00 17.10 -.40 -3.1 Funko n Q FNKO 43 9.90 5.81 276 8.14 1023 8.35 7.88 -.07 +22.4 FusionTel Q FSNN 4.42 1.11 274 3.46 1802 3.66 2.95 +.23 -7.7 FutFintch lf Q FTFT 8.00 1.30 45 1.81 627 2.23 1.60 -.24 -56.6tFutureFuel N FF .24a 2.1 14 16.39 11.32 69 11.48 370 12.10 11.32 -.51 -18.5 FuweiF rs Q FFHL 4.93 2.35 7 3.13 19 3.56 2.90 +.22 +6.5G -:GWilliFood Q WILC 22 7.66 5.11 3 7.10 8 7.10 6.99 -1.3 G1Thera n Q GTHX 42.78 12.04 95 35.37 831 39.68 34.85 -1.68 +78.3tGAMCO s N GBL .08 .3 7 32.60 23.97 44 24.74 134 25.48 23.97 -.09 -16.6 GATX N GATX 1.76f 2.6 14 73.25 56.00 397 66.95 1608 69.71 65.98 -1.54 +7.7 GATX 66 N GMTA 27.00 22.81 3 25.27 30 25.40 25.10 +.12 -3.8 GCI Lb A n Q GLIBA 55.47 50.38 252 51.67 1855 53.42 50.46 -1.19 -5.6sGCI Lb pfA Q GLIBP .13e 24.20 18.40 33 23.74 294 24.20 23.22 +.39 +4.4 GCP ApT n N GCP 27 34.79 27.25 532 29.25 2309 30.05 28.15 +.20 -8.3tGDL Fund N GDL .64 6.9 10.38 9.14 29 9.31 174 9.44 9.14 -.01 -4.3 GDLFd pfB N GDLpB 1.50 3.0 50.80 49.99 1 50.06 8 50.06 50.01 +.05 -.5 GDS Hld n Q GDS .46p 31.77 6.90 349 24.97 3079 28.25 24.10 -2.48 +10.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 6057 20.25 33674 20.62 20.16 -.21 -13.4 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 24.44 23 24.82 24.39 -.30 -3.2 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.26 84 26.00 789 26.12 25.85 +.02 +.2 GMS Inc n N GMS 17 39.98 27.21 740 32.63 3338 33.70 29.16 +2.07 -13.3 GNC N GNC .80 22.5 3 10.95 3.13 2299 3.56 13216 3.92 3.45 -.30 -3.5 GP Strat N GPX 29 31.25 20.30 43 21.80 209 22.50 21.35 -.85 -6.0 GSE Sy A GVP 14 3.70 2.35 14 3.30 48 3.40 3.25 +.05 +1.5 GSI Tech Q GSIT 8.94 6.05 22 7.27 145 7.67 7.06 -.14 -8.7 GSV Cap Q GSVC 7 9.39 3.83 374 7.46 2290 7.75 7.11 -.08 +36.9 GTT Comm N GTT 62.32 24.95 359 53.55 1576 56.85 52.70 -3.15 +14.1 GTY Tch n Q GTYH 10.49 9.75 5 9.92 9 9.96 9.92 -.03 -.1 GTY Tc un Q GTYHU 11.00 10.10 0 10.34 18 10.35 10.31 -.01 +.3 G-III s Q GIII 31 40.96 18.00 599 39.12 4237 40.48 35.55 +1.44 +6.0 GTx Inc rs Q GTXI 23.40 2.73 38 17.90 330 19.00 16.83 +.15 +40.8 GW Pharm Q GWPH 143.37 92.65 172 110.82 1602 115.28 105.12 -1.85 -16.1 GWG Hldgs Q GWGH 11.00 7.60 1 8.25 10 8.76 8.25 -.25 -.8 GabCvInc N GCV .48 8.1 6.47 4.88 17 5.94 91 6.00 5.68 +.14 +.7 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 2 25.88 4 25.97 25.87 -.09 -2.3 GabDvInc N GDV 1.32 6.0 24.97 20.70 223 21.89 1064 22.27 21.44 -.21 -6.5 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.52 5 25.82 25.40 -.11 -2.4 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.87 0 26.06 5 26.19 26.03 -.14 -1.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.15 8 25.15 25.01 +.13 -.8 GabelliET N GAB .60 9.9 6.65 5.87 948 6.04 4476 6.17 5.97 -.08 -2.4 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 0 25.47 2 25.55 25.47 -2.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 1 23.92 16 24.12 23.71 -.14 -3.1 Gabeli pfJ N GABpJ 26.72 24.42 4 25.02 11 25.27 25.00 -.23 -2.0tGabEq pfH N GABpH 1.25 5.2 25.34 22.50 4 24.04 30 24.25 22.50 -.04 -4.3 GabGSmM N GGZ 13.61 11.33 11 11.92 72 12.07 11.73 -.05 -6.4 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 3 25.05 9 25.30 25.02 -.22 -1.7 GabGUtil A GLU 1.20 6.5 21.96 18.00 7 18.51 31 18.72 18.17 -.09 -13.1 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 2 50.40 6 50.40 50.27 +.05 +.4 GabGoAn n A GGO 19.40 16.18 1 18.70 6 19.00 16.28 +1.47 +3.7tGabHlthW N GRX .52 5.5 10.97 9.12 55 9.37 218 9.56 9.12 -.13 -9.2 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 0 25.54 3 25.56 25.33 -.03 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.78 2 25.83 25.73 +.00 -2.1 GabMultT N GGT .94e 10.2 10.09 8.08 77 9.25 346 9.42 9.12 -.02 +.5 GabMul pfE N GGTpE 25.30 22.97 0 23.90 12 24.00 23.66 -.08 -4.8 GabUtil N GUT .60 9.8 7.20 6.02 112 6.13 567 6.38 6.11 -.10 -13.7 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.20 5 25.30 25.18 +.05 -1.6 GabUtil pfC N GUTpC 26.19 24.54 1 24.98 12 25.26 24.79 +.01 -1.8 Gafisa rs N GFA 17.16 5.53 35 6.67 175 6.73 5.53 +.41 -47.1 Gaiam A Q GAIA 17.70 10.00 92 15.65 547 15.95 14.75 +.15 +26.2 Gain Cap N GCAP .24 3.4 13.26 5.56 533 6.97 2118 7.22 6.65 +.22 -30.3 Galapag n Q GLPG 121.09 72.90 126 94.88 670 99.99 93.01 -4.88 +1.2 GalectinTh Q GALT 6.74 1.28 260 4.68 3108 5.00 3.94 -.06 +40.1 Gallaghr N AJG 1.64f 2.4 25 72.77 54.50 932 67.09 5942 68.83 66.07 -1.64 +6.0 GalmedPh Q GLMD 6 12.22 3.61 14 6.00 250 6.13 4.84 +.43 -34.4 GamGldNR A GGN .84 17.1 5.84 4.80 374 4.91 2098 4.96 4.85 +.02 -5.8 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 4 23.52 12 23.58 23.22 -.06 -5.2 GamNRG&I N GNT .84 13.2 7.29 6.00 58 6.37 221 6.37 6.25 -5.1 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 5 23.80 17 24.04 23.59 -.05 -4.8 GameStop N GME 1.52 11.3 25.31 12.20 4238 13.43 32882 13.66 12.50 +.81 -25.2 Gam&Lsr n Q GLPI 2.52f 7.5 19 39.32 32.51 1000 33.72 5698 33.94 32.63 +.25 -8.9 GamngPtrs Q GPIC .12e 12.50 9.13 3 9.80 7 10.00 9.50 -.04 -12.8 Gannett n N GCI .64 7.0 12.38 7.36 1877 9.17 16242 10.12 9.04 -.81 -20.9 Gap N GPS .97f 3.1 15 35.68 21.02 4979 30.84 21371 32.23 30.19 -.36 -8.8 GardDnv n N GDI 38.00 19.91 847 29.83 3797 31.32 28.97 -.85 -12.1 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 749 58.42 4677 59.79 57.29 -.51 -1.9 GarrisnCap Q GARS 1.12 13.6 8 9.88 7.77 13 8.22 116 8.25 8.10 +.10 +1.4 Gartner N IT 35 142.16 108.44 680 116.29 3151 119.35 115.04 -1.33 -5.6 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 86 24.05 444 24.35 23.05 +.75 -2.8 GasLPt pfA N GLOPpA 27.24 25.06 11 25.82 79 25.83 25.51 +.15 -1.1 GasLog N GLOG .56 3.3 45 22.55 12.75 416 16.80 1466 17.35 16.00 +.35 -24.5 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.06 2 26.90 18 26.90 26.18 +.14 +1.1 GastarExp A GST 1.66 .38 949 .62 3747 .70 .58 -.06 -40.6 Gastar pfA A GSTpA 2.16 13.0 21.32 6.40 33 16.65 78 17.48 16.38 -.60 -7.1 Gastar pfB A GSTpB 2.69 14.5 23.86 8.46 13 18.55 31 19.06 18.25 -.05 -1.7 GatesInd n N GTES 37 18.72 16.60 316 16.98 2024 17.58 16.60 -.53 -6.1 GazitGlobe N GZT .37e 3.9 11.00 9.01 145 9.65 160 10.15 9.33 -.17 -8.4tGeeGroup A JOB 7.00 2.45 2 2.36 37 2.72 2.24 -.28 -15.1tGemphire n Q GEMP 21.59 5.87 32 6.09 265 6.75 5.87 -.42 -23.3 GencoSh rs N GNK 16.29 8.47 74 14.33 567 15.00 13.70 +.11 +7.6 Gencor s Q GENC 41 18.45 14.88 19 15.85 81 16.10 15.60 -.25 -4.2 Generac N GNRC 18 53.78 33.77 293 45.30 1840 46.47 44.00 -.61 -8.5 GAInv N GAM 1.15e 1.0 36.59 32.20 59 33.34 208 33.94 32.60 -.13 -3.1 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 2 25.94 8 25.94 25.80 +.03 -2.4 GnCable N BGC .72 2.4 37 30.18 14.95 483 29.40 5038 29.80 29.20 -.20 -.7 GenDynam N GD 3.36 1.6 23 230.00 185.64 1494 215.74 10054 222.03 213.77 -5.16 +6.0 GenElec N GE .48 3.7 30.54 12.73 62808 13.06 314479 13.56 12.79 -.42 -25.3 GECap5-53 N GEK 1.18 4.7 25.86 22.61 21 24.77 144 24.95 24.66 +.12 -.8sGenFin Q GFN 7.60 4.50 39 7.55 885 7.60 7.05 +.30 +11.0 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 0 25.98 13 25.98 25.55 +.35 +2.9tGenMills N GIS 1.96 4.3 12 60.69 43.84 6324 45.47 38222 45.98 43.84 +.41 -23.3 GenMoly A GMO .53 .28 54 .39 472 .40 .36 +.01 +18.5 GenMotors N GM 1.52 4.0 46.76 31.92 14712 37.68 78701 38.48 35.23 +1.34 -8.1 Gener8M n N GNRT 6.94 4.17 309 5.82 1897 5.99 5.46 +.17 -12.1 Gensco N GCO 13 55.90 20.90 455 44.00 1543 45.40 38.60 +3.40 +35.4 GenesWyo N GWR 23 84.40 61.44 536 68.43 4069 71.33 67.62 -2.36 -13.1 GenesisEn N GEL 2.88f 14.4 28 33.52 18.42 444 19.95 2546 20.48 19.51 +.24 -10.7 GenesisHlt N GEN .24 17.6 2.68 .60 1386 1.36 3888 1.53 1.20 -.15 +78.2 GeneticT rs Q GENE 2.05 .70 8 1.13 96 1.16 1.02 +.09 -2.6tGenieEn n N GNE .30 7.5 8.31 3.87 178 4.00 643 4.99 3.86 -.99 -8.3 GenieE pfA N GNEpA .64 8.7 7.94 7.02 1 7.30 39 7.47 7.26 -.10 -.5 GeniusBr n Q GNUS 5.01 2.01 2 2.87 67 2.95 2.68 +.07 +5.5 GenMark Q GNMK 13.67 3.63 151 5.35 1066 5.53 4.95 -.09 +28.3 GenoceaB Q GNCA 7.29 .79 1290 .94 5518 1.04 .92 -.11 -19.0 Genomic Q GHDX 37.50 26.54 127 30.93 765 32.59 30.04 -.36 -9.6 Genpact N G .30f 20 34.79 23.51 560 31.34 3285 32.46 31.17 -.65 -1.3stGenprex n Q GNPX 5.50 3.84 242 5.45 369 5.89 3.84 +.75 +16.0sGentex Q GNTX .44f 1.9 19 24.07 16.59 2063 23.68 10633 24.08 22.58 +.77 +13.0 Gentherm Q THRM 28 40.80 29.50 224 35.00 920 35.85 33.60 +1.05 +10.2 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1418 89.26 4812 91.10 85.80 -.58 -6.1 Genworth N GNW 2 4.23 2.67 1847 2.75 10006 2.92 2.72 -.08 -11.6 GeoGrp s N GEO 1.88 8.7 13 34.32 19.05 846 21.51 3969 21.90 19.46 +1.04 -8.9sGeoPark N GPRK 12.80 6.48 232 12.17 1322 12.80 12.04 -.23 +22.8 GaPw 77 n N GPJA 26.14 23.01 13 24.27 138 24.81 24.19 -.29 -5.2 GeospcT hs Q GEOS 18.71 9.18 58 9.90 386 10.24 9.46 +.03 -23.7 Gerdau N GGB .02e .4 5.32 2.60 10356 4.73 34681 4.89 4.49 +.07 +27.2 GerABcp s Q GABC .60f 1.8 19 39.02 29.75 29 33.34 342 34.45 32.50 -.01 -5.6 GerNew N GF 1.23e .4 21.49 14.70 21 19.24 117 19.55 18.92 -.29 -1.0 GeronCp Q GERN 6.68 1.74 5366 3.48 33630 4.26 3.43 -.77 +93.3 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 137 25.35 699 25.86 24.62 +.13 -6.7tGevo rs Q GEVO 1.23 .38 75 .46 1513 .47 .38 -.00 -22.0 Gibraltar Q ROCK 18 41.40 25.61 127 34.00 1035 35.25 32.90 +.15 +3.0 GigCapit n N GIG 10.22 9.60 10 9.79 49 9.80 9.72 +.02 +1.6tGigaMda rs Q GIGM 4.37 2.36 9 2.75 235 2.90 2.36 -.08 -9.5 GilatSatell Q GILT 9.22 4.12 13 8.15 63 8.95 7.92 -.67 +5.4 Gildan s N GIL .45f 1.5 17 34.19 26.42 405 29.13 1780 29.71 28.31 +.24 -9.8 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 6434 73.41 40460 75.98 71.87 -1.98 +2.5 GlacierBc Q GBCI .92f 2.5 21 41.24 31.38 345 37.55 1642 38.79 37.12 -.83 -4.7 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 85 8.65 461 8.81 8.59 +.05 -6.1 Gladst24 pf Q GLADN 1.50 6.1 26.14 24.65 8 24.74 54 25.08 24.67 -.22 -4.3 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 85 17.33 558 17.65 16.86 -.01 -17.7 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 0 26.46 10 26.65 25.94 +.43 +.2 Gladstn pfB Q GOODO 1.88 7.3 27.80 25.27 3 25.82 25 26.20 25.59 -.42 -1.0 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 3 24.94 39 24.98 24.78 +.12 -3.7 GladstInv Q GAIN .78f 7.6 15 11.50 8.90 102 10.29 588 10.39 10.00 +.19 -7.8 GladInv pfB Q GAINO 1.69 6.7 26.07 25.12 3 25.21 10 25.29 25.15 -.04 -.5 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 0 25.34 5 25.38 25.30 -.04 -.4 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 2 25.40 9 25.50 25.25 +.06 -.8 GladstLnd Q LAND .53f 4.1 95 14.29 10.77 77 12.78 739 12.81 12.05 +.70 -4.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.73 9 25.73 25.60 -.01 -.5 Glatfelter N GLT .52 2.5 16 23.85 16.53 76 20.80 556 21.30 19.96 +.40 -2.4 Glaukos n N GKOS 50.50 23.08 255 31.38 1824 32.54 30.46 +.55 +22.3 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 3990 39.93 16723 40.32 38.57 +.86 +12.6 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 1 12.06 3 12.10 11.95 -.04 +9.1 GblBldT n Q GBT 68.05 24.03 589 41.65 3840 48.00 41.15 -6.65 +5.8 GblBrCopp N BRSS .24 .7 12 36.50 27.50 116 32.30 745 33.80 32.00 -1.15 -2.4tGblEagEnt Q ENT 3.84 1.03 624 1.16 5029 1.52 1.03 -.31 -49.3 GlbIndem Q GBLI 22 49.91 32.22 13 39.28 72 39.58 34.18 +4.76 -6.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.95 4 25.68 25 25.87 25.68 -.10 -.7 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 1 25.58 20 25.69 25.52 -.05 -1.2 GlbMed n N GMRE .20p 10.25 6.34 102 6.97 632 7.16 6.72 +.02 -15.0 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 5 24.70 28 25.05 24.64 +.09 -2.4 GlobNetL n N GNL .94 5.5 28 24.35 15.55 556 17.30 3459 17.63 16.82 +.60 -15.9 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 6 24.72 50 25.13 24.62 +.26 -3.7tGlobPtrs N GLP 1.85 11.9 20.87 15.17 44 15.55 188 15.83 15.17 +.20 -6.9 GlobPay s N GPN .04 37 118.94 76.47 839 108.77 5189 112.63 107.38 -2.75 +8.5 GlSlfStor n Q SELF .26 6.2 5.19 4.14 26 4.22 78 4.44 4.18 -.20 -8.5 GlbShipLs N GSL .40 35.1 1.94 .97 46 1.14 499 1.14 1.05 +.04 -1.7 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 0 24.30 14 24.59 24.11 -.02 +1.6 GlWatRs n Q GWRS .28 3.2 10.00 8.40 15 8.96 56 9.19 8.80 -.01 -4.1 GlbXNordic N GXF .83e 3.8 24.68 20.15 5 22.08 19 22.37 21.86 -.50 -2.7 GbXSpDvE N SDEM .63e 17.90 15.17 6 16.63 62 17.04 16.56 -.50 +2.1 GbXSpdvRE Q SRET 1.24 8.7 15.88 13.72 18 14.32 138 14.40 14.16 -.05 -7.9 GblXEffic N EFFE .16p 27.69 24.99 25.94 2 25.94 25.90 -.30 -2.6 GblXPortgl N PGAL .36e 2.9 13.10 10.00 43 12.29 129 12.45 12.09 +.03 +3.4 GblXColum N GXG .41e 3.8 11.37 9.24 67 10.75 394 10.84 10.30 +.27 +7.3 GblXEmFtr N EMFM .40e 1.7 26.16 20.60 0 24.11 5 24.36 23.83 -.39 +.5tGbXMLP&E N MLPX .60 5.1 15.02 11.36 488 11.81 1953 12.03 11.36 +.04 -13.1 GblXChMat N CHIM .24e 1.2 24.12 15.71 1 20.52 2 21.06 20.30 -.48 -1.6 GblXArg N ARGT .09e .3 38.46 27.40 46 35.60 371 36.21 34.81 -.08 +.8 GblXSDvUS N DIV 1.93 8.0 25.98 23.43 47 24.19 287 24.36 23.69 +.16 -5.5 GXSupInPf N SPFF .99 8.4 13.07 11.70 284 11.76 696 11.92 11.76 -.13 -3.3 GblXGuru N GURU .28e 1.0 31.88 25.49 5 29.29 28 30.14 28.99 -.56 -1.4 GbXGreece N GREK .13e 1.3 11.56 7.89 483 9.79 3143 9.95 9.42 +.09 -4.8 GblXChCon N CHIQ .12e .7 19.96 13.10 51 18.31 431 18.65 18.01 -.40 -1.9 GblXSocM Q SOCL 39.03 24.46 52 33.43 293 34.39 32.50 -1.18 +1.5 GblX MLP N MLPA .90e 10.7 11.72 8.14 940 8.43 5544 8.63 8.23 -.07 -14.6 GblXFertil N SOIL .25e 2.5 11.01 9.00 3 10.06 13 10.22 9.92 +.09 -4.5 GblXChiEn N CHIE .41e 3.4 12.48 10.42 0 11.97 8 12.03 11.53 +.12 +5.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 288 20.68 1391 20.89 20.27 -.03 -5.1 GlbXChiFn N CHIX .34e 1.9 21.04 14.11 9 18.02 80 18.54 17.98 -.49 +.1 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 7 17.54 26 17.92 17.27 -.14 +3.2 GblXPakist N PAK 19.23 12.15 31 13.48 114 13.54 13.02 +.39 +8.9 GblXChiInd N CHII .35e 2.4 16.58 13.44 14.73 6 14.81 14.10 +.14 -3.6 GblXNorway N NORW .83e 6.1 14.44 10.87 70 13.67 819 13.86 13.46 -.09 +4.1 GbXNsChiT Q QQQC .07e .2 34.11 22.11 2 29.24 48 30.49 28.74 -1.23 -5.3 GblXScUS n N SCIU 32.53 27.46 12 30.54 121 31.10 30.08 -.35 -1.2 GblXScEu n N SCID 29.75 24.11 3 27.80 6 28.01 27.48 -.04 +.3 GblXScAs n N SCIX 27.08 23.55 3 25.55 7 25.85 25.50 -.21 -1.3 GblXScJp n N SCIJ 33.72 27.49 3 30.89 7 31.42 30.76 -.40 -2.5 GbX US pf n N PFFD 26.22 23.70 11 24.26 65 24.57 24.23 -.24 -2.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 15 23.24 44 23.93 23.05 -.49 +7.0 GbX US Inf N PAVE 17.80 13.80 43 15.74 214 16.25 15.50 -.31 -6.2 GblFound n N BOSS 20.72 15.05 1 17.91 5 18.34 17.72 -.15 +3.4 GblX SupDv Q EFAS 19.06 16.36 0 17.63 4 17.69 17.42 +.04 -2.7 GblXYldco Q YLCO .51 4.4 12.89 11.30 1 11.70 135 11.77 11.62 +.01 -7.0 GblX Rob n Q BOTZ 27.42 16.90 1833 22.95 6612 24.13 22.87 -1.24 -3.2 GlbXCon ef Q KRMA 20.83 16.62 2 19.05 24 19.65 18.84 -.40 -1.9 GblXMilTh Q MILN 21.10 16.36 4 19.70 43 20.12 19.19 -.28 +2.3 GbX Longv Q LNGR 21.38 16.90 2 19.34 36 20.01 19.15 -.25 -.5 GlX Intrn n Q SNSR 21.41 17.21 18 19.44 168 20.10 19.15 -.58 -2.1sGbX HlthW Q BFIT 17.71 15.43 3 17.83 6 17.92 17.30 +.43 +7.0 GblXSupdiv Q ALTY 1.25 8.7 16.00 14.06 5 14.45 29 14.58 14.37 -.02 -5.6 GlX Fintc n Q FINX 24.62 16.06 14 22.72 295 23.43 22.17 -.66 +3.5 GlbXCop rs N COPX .43e 1.7 29.34 19.28 12 25.70 160 26.61 25.24 -.28 -6.0 GlbXSilv rs N SIL 38.55 28.21 102 30.35 555 31.03 30.13 -.37 -7.0 GlbXLith rs N LIT 41.21 28.00 211 32.70 2343 33.30 31.50 -.28 -15.6 GbX Gold rs N GOEX 25.21 20.08 18 21.96 49 22.05 21.17 +.42 -5.8 GbXUran rs N URA 16.36 11.81 386 12.74 1801 13.09 11.90 +.67 -15.3 GlXCatholc Q CATH 35.58 28.40 31 32.06 169 32.85 31.47 -.65 -2.6 GlblScape A GSB .06 1.7 20 5.51 3.27 29 3.54 106 3.71 3.47 -.14 -.3tGlobalstar A GSAT 2.59 .53 5343 .55 32690 .70 .53 -.14 -58.2 GlobantSA N GLOB 56 54.84 33.56 268 47.76 2786 51.44 46.46 -3.78 +2.8 GlobusM rs Q GLBS 4.96 .71 109 .73 588 .80 .73 -.01 -36.3 GlobusMed N GMED 44 52.18 27.79 530 49.53 3084 50.65 47.87 -.29 +20.5 Glowpoint A GLOW .65 .19 104 .22 786 .23 .21 -.00 -38.9 GluMobile Q GLUU 4.95 2.21 1015 3.66 8089 3.77 3.58 -.11 +.5 GlycoMim Q GLYC 26.05 3.82 745 15.49 3772 17.39 15.42 -.74 -7.7 GoDaddy n N GDDY 86 64.49 36.02 1137 59.86 8904 61.75 57.49 -1.56 +19.1tGogo Q GOGO 14.76 8.02 1153 8.49 4432 8.81 8.02 -.14 -24.7sGolLinhs s N GOL 13.60 4.13 1123 14.11 2237 14.44 11.96 +1.12 +61.1 GolLNGLtd Q GLNG .20 .7 31.64 19.32 1018 28.05 4771 28.98 26.47 +.69 -5.9tGolLNGPt Q GMLP 2.31 13.1 23.49 16.78 249 17.57 1067 17.78 16.78 +.46 -22.9 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 2 25.35 44 25.45 25.19 +.02 -2.6 GoldFLtd N GFI .02e .5 4.70 3.06 3036 3.90 16468 4.11 3.78 -.12 -9.3 GoldResrc A GORO .02 .5 55 5.05 3.08 187 4.40 1044 4.63 4.36 -.11 GoldStdV g A GSV 2.14 1.25 186 1.63 1108 1.68 1.60 -6.9 Goldcrp g N GG .24 1.7 19 15.63 11.64 3614 14.05 23813 14.18 13.69 +.23 +10.0stGoldBull n Q DNJR 4.90 4.40 65 4.75 199 5.22 4.40 +.25 +.2 GoldenEnt Q GDEN 22 34.75 12.90 336 24.58 1616 25.45 22.65 +1.35 -24.7 GoldenMin A AUMN .68 .36 85 .42 444 .44 .40 +.01 -3.9 GoldenOc rs Q GOGL .10e 9.95 5.43 141 7.28 807 7.95 7.00 -.67 -10.7tGoldStr g A GSS 5 .92 .56 1372 .58 6339 .60 .56 -.01 -34.8 GldFld A GV 10 6.38 3.60 177 4.00 641 4.10 3.70 +.15 -18.4 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 41 26.62 322 26.69 26.44 -.01 +.4tGS BDC n N GSBD 1.80 9.5 10 25.14 18.78 96 18.96 789 19.40 18.78 -.17 -14.5 GS ActbtInt N GSIE 32.48 25.91 57 29.74 519 30.03 29.22 -.10 -.9 GS ActEM N GEM 39.44 29.50 132 35.85 647 36.72 35.41 -.76 +.1 GS ActEur N GSEU .60e 33.94 27.44 4 31.51 18 31.76 30.89 -.01 -.6 GS ActJpn N GSIY 36.02 28.68 2 33.75 8 34.25 33.51 -.11 +.3 GS US LgC N GSEW 46.27 40.58 7 42.40 73 43.34 41.66 -.73 -2.5tGS HYBd n N GHYB 50.32 48.05 1 48.33 7 48.44 48.05 -.29 -2.4 GS CpBd n N GIGB 50.44 48.16 2 48.64 70 48.70 48.49 -.12 -3.1 GS ActLgC N GSLC 57.42 46.16 144 52.68 1355 53.98 51.69 -.73 -1.3tGS 0-1Yr n N GBIL 105.09 99.91 70 100.02 825 100.05 99.91 -.06 GS Indus n N GVIP 57.97 44.92 7 52.52 101 53.83 51.80 -1.05 -.8 GS SCap n N GSSC 45.33 39.39 4 42.67 19 43.82 42.14 -.54 -1.5 GSCI37 N GSC 25.60 17.55 24.28 19 24.83 24.27 -.42 +1.2 GoldmanS N GS 2.60 1.0 29 275.31 209.62 3621 249.97 14450 258.00 243.77 -1.89 -1.9 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 17 28.43 179 28.59 28.25 -.10 -.5 GoldS pfN N GSpN 28.34 25.95 65 26.53 438 26.81 26.30 -.29 -4.7 GoldS pfB N GSpB 1.55 5.9 27.27 25.20 8 26.16 56 26.16 25.62 +.52 +1.1 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 7 23.36 39 23.67 23.18 -.31 +2.7 GoldS pfA N GSpA .96 4.2 24.46 21.25 18 22.86 183 22.98 22.53 -.08 +1.4 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 38 22.72 370 22.96 22.57 -.15 +.6 GS MLPEn N GER .64 11.0 8.29 5.25 236 5.81 1180 5.91 5.53 +.07 -5.5tGS MLPInc N GMZ 1.38 17.6 10.93 7.55 121 7.83 807 8.03 7.55 +.06 -12.4 GolubCap Q GBDC 1.28a 7.1 12 20.50 17.35 142 17.95 596 18.12 17.80 +.06 -1.4 GoodTimes Q GTIM 3.78 2.25 24 3.55 116 3.60 3.05 +.50 +34.0 GoodrPet n A GDP 15.50 8.20 14 11.19 82 11.50 10.31 +.22 +2.6tGoodyear Q GT .56 2.1 9 36.74 25.88 4593 26.81 18460 27.99 25.88 +.23 -17.0tGoPro Q GPRO 11.89 4.42 1829 4.88 13980 5.05 4.42 +.09 -35.5 GorsHl A n Q GSHT 11.24 9.30 10.04 5 10.04 9.98 +.04 +1.0 GoresHl un Q GSHTU 10.75 10.10 0 10.56 39 10.72 10.56 -.13 +1.9 GormanR N GRC .50 1.7 26 33.50 23.55 43 29.40 287 30.42 28.35 +.15 -5.8tGovPrpIT Q GOV 1.72 14.0 20 22.99 12.41 1195 12.28 6500 13.75 12.25 -1.38 -33.8 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 8 25.03 90 25.39 24.93 -.33 -3.1tvjGrace N GRA .96f 1.6 18 77.37 58.48 1054 61.68 4129 63.30 58.48 +.45 -12.0 Graco s N GGG .53 1.2 14 49.69 30.80 708 45.09 4313 46.43 44.14 -.63 -.3 GrahamCp N GHM .36 1.7 15 24.03 17.97 89 21.62 322 21.98 20.75 +.20 +3.3 GrahamH s N GHC 5.32f .9 22 615.85 536.90 19 599.10 174 612.38 581.00 -3.15 +7.3 Graingr N GWW 5.12 1.8 28 298.15 155.00 847 286.67 4186 296.97 273.22 +4.40 +21.3 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 0 25.95 6 25.95 25.45 +.30 -3.6 GrmPrTr rs N GPT 1.50 6.8 31.26 21.12 938 21.95 4862 22.19 21.19 +.22 -17.7 GranTrra g A GTE 3.00 1.93 1713 2.72 6056 2.84 2.65 -.07 +.7 GranaMon N GRAM .25e 8.1 5.15 2.25 126 3.10 366 3.11 2.86 +.06 +8.8 GrCanyEd Q LOPE 25 109.82 68.77 264 106.67 1190 107.71 102.18 +1.75 +19.1 GraniteC N GVA .52 .9 33 68.58 45.14 231 55.29 1648 58.43 53.21 -.57 -12.8 GranitPnt n N GPMT 1.52f 9.0 19.30 16.15 236 16.86 1353 17.02 16.50 +.32 -5.0 GraniteRE N GRP/U 2.30 42.10 35.17 1 39.51 5 39.96 39.08 +.01 +1.1 Gran Gld n N BAR 142.87 123.68 0 133.18 6 134.14 132.18 +.89 +2.2 GranCom n N COMB 27.07 24.80 3 25.83 85 26.08 25.55 -.21 -1.3 GranSP n N COMG 32.29 24.96 1 27.96 6 28.35 27.87 -.33 +1.0 GraphPkg N GPK .30 2.0 16 16.74 12.65 3054 15.37 13101 15.79 14.88 +.02 -.5 Gravity rs Q GRVY 40 108.97 13.18 5 76.98 72 84.50 76.04 -6.34 -18.5tGrayTelev N GTN 7 17.80 11.70 3059 12.00 7210 12.90 11.65 -.70 -28.4tGrayTvA N GTN/A 15 15.30 10.40 0 10.10 3 10.90 10.10 -.65 -29.6 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 19 13.54 143 13.63 13.35 -.01 -2.0 GrElCp hn Q GECC 1.00 10.8 11.55 8.76 10 9.25 50 9.58 9.11 +.03 -6.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.44 9 25.47 25.20 +.04 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 3 24.41 12 24.41 24.21 +.06 -.2 GrElm hn Q GEC 4.40 3.10 9 3.95 66 4.00 3.70 -.05 -2.5 GrLkDrge Q GLDD 5.70 3.60 103 4.50 702 4.75 4.38 -.10 -16.7 GtPanSilv g A GPL 1.64 1.06 203 1.17 1837 1.21 1.14 -9.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 1755 31.00 8530 31.97 30.84 -.79 -3.8 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 14 50.00 112 51.40 48.60 +.05 -3.2 GrtWstBcp N GWB .80 2.1 15 45.62 33.27 200 38.78 1513 40.32 38.36 -1.49 -2.6 GreenBncp Q GNBC 19 24.40 15.90 227 22.55 889 22.95 21.60 +.30 +11.1 GreenBrick Q GRBK 16 12.20 8.20 16 10.55 106 11.00 9.85 -.35 -6.6 GreenDot N GDOT 43 69.37 32.22 438 61.74 1612 64.25 61.45 -2.42 +2.5 GreenPlns Q GPRE .48 2.9 23 26.05 15.60 368 16.43 2435 16.85 15.75 -.38 -2.5 GrnP LP n Q GPP 1.88f 10.7 10 21.00 16.50 11 17.50 148 17.90 17.25 +.10 -6.4stGreenTrH n N GHG 13.05 12.50 151 12.68 693 13.05 12.26 -2.1 GreenbCos N GBX .92f 1.9 12 54.45 41.45 1548 47.60 5062 50.75 46.50 -2.65 -10.7 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 4 36.40 20 37.05 35.50 -.30 +11.7 Greenhill N GHL .20 1.1 29.05 13.80 532 18.55 2170 19.43 18.00 +.05 -4.9 Greenlight Q GLRE 23.15 15.10 227 15.45 1490 15.95 15.25 -.60 -23.1 Greif A N GEF 1.68 3.1 18 65.60 47.97 285 54.25 1283 54.83 51.41 +2.00 -10.4 Greif B N GEF/B 2.51e 4.3 19 71.95 52.50 3 58.95 33 60.20 56.30 +.70 -15.0 GrdsmHld n Q GSUM 13.99 6.76 279 8.10 1360 8.73 7.74 -.07 -11.5sGriffin Q GRIF .40f 1.1 30 37.90 27.71 2 37.81 16 37.90 37.27 +.28 +3.0tGriffon N GFF .28f 1.5 19 25.15 17.45 167 18.65 637 19.15 17.45 +.40 -8.4 GrifolsSA s Q GRFS .38e 1.9 25.18 18.77 714 20.22 3671 21.49 20.07 -.98 -11.8 Group1 N GPI 1.00f 1.6 8 84.47 51.62 249 62.18 1256 65.35 59.72 -3.16 -12.4 Groupon Q GRPN 5.99 2.90 2855 4.37 27765 4.43 4.15 +.03 -14.3 GrubHub N GRUB 112.41 33.76 1554 97.09 7115 101.97 94.08 -4.38 +35.2 GAeroPac N PAC 2.78e 2.7 119.87 87.66 42 104.03 364 104.95 98.41 +4.39 +1.2 GpAeroCN Q OMAB 1.71e 4.3 19 52.51 37.45 53 39.78 238 40.47 38.46 +.37 -4.1 GpoASur N ASR 3.31e 229.45 165.93 73 169.76 414 172.51 166.19 -.81 -7.0 GpoAvalAc N AVAL .40 4.6 9.51 7.76 52 8.74 1150 8.84 8.22 +.46 +2.8 GrpoFin Q GGAL .12e .2 73.45 36.09 147 66.46 978 67.38 62.52 +.70 +.9 GpoSimec A SIM 13.00 8.97 3 9.68 10 10.30 9.11 +.58 +3.5 GpSuprvi n N SUPV 33.85 16.11 156 30.57 1399 31.55 29.72 +.23 +4.3 GpTelevisa N TV 27.37 14.20 3314 18.16 15877 18.20 15.71 +2.20 -2.7 GuangRy N GSH .62e 2.2 37.43 24.43 3 27.70 12 29.42 27.70 -1.92 -17.1 GuarntyBc Q GBNK .66 2.3 20 30.42 23.50 151 28.35 571 28.95 27.75 +2.5 GuarBcs n Q GNTY .56 1.7 22 37.36 28.00 18 33.85 112 34.95 32.32 +.54 +10.4 GuarFBc Q GFED .48 2.1 16 23.71 15.89 0 23.20 3 23.50 23.10 -.18 +3.9sGuess N GES .90 4.0 22.98 9.56 1141 22.68 9781 23.20 20.40 +2.17 +34.4 GuggBAB N GBAB 1.66 7.7 23.32 20.97 18 21.55 147 21.71 21.50 +.05 -5.2 Gug 27Cp n N BSCR 20.12 19.11 19.23 19 19.34 19.20 -.10 -3.8 Gug 25Cp n N BSJP 25.23 23.92 6 24.07 32 24.12 23.93 -.07 -3.2 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 51 21.63 187 21.72 21.08 +.19 -1.4 GuggChina N YAO .54e 1.5 39.91 27.10 35.63 72 35.82 34.75 -.53 +2.0 GugSPEW N RSP 1.31e 1.3 107.44 89.54 737 98.14 4150 100.00 96.37 -1.34 -2.9 GugRus50 N XLG 3.03e 1.6 204.48 164.87 23 184.20 252 187.47 180.14 -2.56 -3.1 GugSPVal N RPV 1.18e 1.8 71.34 57.12 55 64.18 383 65.28 62.49 -.43 -3.2 GugSPGth N RPG .59e .5 117.34 88.10 109.46 624 109.72 105.84 -.32 +4.4 GugS&P100 N OEW 35.08 27.88 31.88 12 31.96 30.65 -.06 -2.9 GuEqWREst N EWRE .27e 28.67 23.75 26.03 11 26.03 25.42 +.18 -6.2 GugMCVal N RFV .86e 1.3 73.80 59.99 4 65.19 21 65.87 63.40 -.76 -6.6 GugMC400E N EWMC 67.95 56.98 62.70 8 62.70 61.30 -.32 -2.5 GugSC600E N EWSC 58.12 47.01 53.61 6 53.61 52.75 -.43 -1.5 GugMCGth N RFG .75e .5 167.46 132.54 6 155.08 102 157.44 152.16 -3.05 +.6 GugSCVal N RZV .67e .9 76.68 60.09 4 70.78 136 72.08 67.71 +.52 -3.2 GugTotRet N GTO 53.54 50.85 52.26 35 52.50 52.04 -.06 -1.0 GugUtil N RYU 2.62e 3.2 91.25 77.44 82.64 54 82.96 81.45 +.07 -3.6 GugSCGth N RZG .56e .5 122.75 96.71 17 114.05 116 116.02 111.62 -1.07 -.4 GugTech N RYT 1.09e .7 163.73 118.33 83 147.21 469 151.21 146.11 -4.10 +3.0 RydxMatls N RTM 1.19e 1.1 118.47 93.42 32 105.06 492 107.00 102.87 -1.19 -6.8 GugIndls N RGI .84e .7 127.94 102.08 118.81 89 118.86 115.00 -.57 -1.5 GugHlthC N RYH .75e .4 199.28 157.13 179.20 54 179.20 173.15 -.49 -.2 GugFncl N RYF .93e 2.1 47.40 36.56 43.81 389 43.91 42.32 -.06 -.7 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 61 54.05 52.00 -.44 -7.4 GugConStp N RHS 2.05e 1.6 138.61 119.71 126.70 153 127.22 122.79 +.08 -5.2 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 2 97.66 97 99.02 94.90 -.74 -2.4 GugEnhEq N GPM .96 11.7 9.42 7.72 178 8.23 975 8.44 8.11 -.11 -7.5 GugChinTc N CQQQ .60e 1.0 67.24 41.12 117 57.39 822 59.52 56.37 -2.43 -5.3 GugWater N CGW .48e 1.4 36.40 31.07 33.82 412 34.08 33.25 -.26 -4.8 GugCdnEn N ENY .49e 6.4 8.98 7.25 13 7.70 120 7.81 7.27 +.24 -8.3tGugSPHiInf N GHII 1.03e 4.1 29.49 24.90 3 25.37 37 25.65 24.90 -.01 -8.0 GugSolar N TAN .83e 3.4 26.70 17.00 83 24.38 621 25.02 23.55 -.18 -3.0tGugShippg N SEA 1.48e 14.2 12.60 10.31 10.45 116 10.49 10.31 -.06 -10.0 GugIntMult N HGI .59e 3.5 18.58 15.90 16.88 11 17.00 16.62 -.09 -3.2 GugChinSC N HAO .76e 2.5 33.23 24.27 11 30.44 68 31.48 29.95 -.58 +2.9 GugChRe N TAO .40e 1.3 33.38 23.21 30.32 370 30.63 29.63 +.10 +5.7 GugGTimb N CUT .52e 1.6 33.90 26.30 32.72 90 32.72 31.85 +2.9 Gug BRIC N EEB .41e 1.1 42.00 30.84 9 37.66 209 38.60 37.16 -.96 +.9 Gug 26CpBd N BSCQ 19.98 18.75 18.95 20 19.07 18.93 -.06 -3.8 Gug 24HYBd N BSJO 26.07 24.64 24.81 26 24.93 24.67 -.13 -3.2 GugDJIADv N DJD .02p 36.38 29.37 32.96 15 32.96 31.82 -.02 -3.5 GugHYBd23 N BSJN .15e 27.06 25.48 25.87 75 25.89 25.70 -.08 -1.9 GugCpBd25 N BSCP 20.95 19.83 19.96 62 20.07 19.92 -.07 -3.6 GugInsidr N NFO .90e 1.4 65.75 53.13 63.14 4 63.19 61.60 -.24 +1.9 GugBlt22HY N BSJM 1.27 5.2 25.59 24.17 24.49 250 24.56 24.32 -.02 -1.7 GugB21HY N BSJL 1.27 5.2 25.32 24.12 24.58 985 24.68 24.36 -.07 -1.4 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 226 20.29 20.12 -.08 -3.3 GugBlt23CB N BSCN .65 3.2 21.34 20.20 20.32 157 20.40 20.25 -.08 -2.4 GugBlt22CB N BSCM .58e 2.8 21.72 20.62 20.69 354 20.79 20.66 -.08 -2.3 GugBlt21CB N BSCL .56 2.7 21.80 20.70 20.78 437 20.84 20.73 -.04 -1.7 ClayWilMic N WMCR .68e 2.0 37.04 29.64 33.98 3 34.00 33.00 +.14 -8.0 GugB20HY N BSJK 1.30e 5.3 24.99 23.91 24.21 1429 24.35 24.14 -.13 -1.3 GugB19HY N BSJJ 1.22e 5.0 24.79 23.84 24.19 1816 24.31 24.09 -.13 -.8 GugB18HY N BSJI 1.28e 4.6 25.45 24.73 25.11 598 25.16 25.02 -.01 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 0 42.66 5 43.00 41.74 -.08 -9.9 GugMultAs N CVY 1.07e 5.0 23.50 20.33 21.47 290 21.57 21.11 -.01 -4.2 GugCpBd20 N BSCK .61e 2.9 21.60 20.98 21.04 500 21.08 21.00 -.02 -1.2tGugBlt19CB N BSCJ .47e 2.2 21.30 20.92 20.97 798 20.99 20.92 -.01 -.6 GugBlt18CB N BSCI .40e 1.8 21.37 21.08 21.11 448 21.18 21.10 -.02 +.1 GugSpinOff N CSD .70e 1.3 56.40 45.22 53.08 24 53.09 51.67 -.27 +1.9 GugRJ SB1 N RYJ .59e 1.4 46.56 38.09 2 42.65 34 43.68 41.92 -.62 -2.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 1428 50.26 50.14 -.07 GugMCCre N CZA 1.02e 1.6 68.99 57.29 64.81 41 64.81 63.00 -.14 -1.2 GugGlDiv N LVL .52e 4.8 11.80 10.42 10.89 30 10.93 10.71 -.05 -3.9 GugDefEq N DEF .85e 1.8 49.26 40.95 46.41 43 46.41 45.26 +.04 -.2 GugStrOp N GOF 2.19 10.7 21.85 18.80 80 20.41 745 20.47 20.26 +.11 -5.4 Guidewire N GWRE 92.65 58.41 777 80.91 3995 81.90 77.37 +.08 +9.0 GulfIsland Q GIFI .04 .5 13.95 6.90 102 8.15 894 8.35 7.05 +1.05 -39.3 GulfRes Q GURE 2 2.05 1.35 16 1.43 126 1.45 1.38 -.00 -2.9 GlfmrkOf n A GLF 34.96 17.80 18 28.39 85 29.30 26.96 -.61 -.4 GulfportE Q GPOR 4 17.82 8.11 3057 9.77 18915 10.06 8.99 +.12 -23.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 20.70 3 20.70 20.00 +.20 +3.1 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 9 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 42

H -:H&E Eqp Q HEES 1.10 3.0 12 44.24 17.44 467 36.24 1661 39.90 35.82 -2.25 -10.8 HCA Hldg N HCA .35p 15 106.84 71.18 1965 96.24 12679 98.40 94.67 -.76 +9.6 HCI Grp N HCI 1.40 3.6 49.25 27.11 55 38.49 295 39.41 37.04 +.33 +28.7 HCP Inc N HCP 1.48 6.4 13 33.67 21.48 3723 23.20 21278 23.51 22.42 -.03 -11.0 HD Supply Q HDS 15 42.25 28.97 1575 38.05 12371 39.27 37.01 +.11 -4.9 HDFC Bk N HDB .37e .4 110.77 75.93 678 98.71 5394 101.13 96.85 -.06 -2.9 HECO pfU N HEpU 1.62 6.2 28.47 25.05 2 26.11 5 26.50 25.85 +.52 -1.3 HFF Inc N HF 1.80e 22 51.74 26.41 287 46.40 2288 50.21 43.81 -3.30 -4.6 HMG A HMG 16.33 8.94 0 12.69 6 14.45 12.63 -.80 +1.6 HMN Fn Q HMNF 17 19.50 16.60 3 18.55 8 18.90 18.55 -2.9 HMS Hldgs Q HMSY 37 20.90 11.01 291 16.93 2062 17.18 16.29 +.09 -.1 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 146 36.02 750 37.25 34.90 -.07 -6.6 HP Inc N HPQ .53 2.6 13 24.75 17.10 10535 20.78 46165 21.88 20.60 -1.14 -1.1 HRG Grp N HRG 20.17 14.22 1674 15.58 10229 16.40 15.29 -.91 -8.1 HSBC N HSBC 1.50e 3.2 55.89 39.63 1888 47.17 9994 47.87 46.73 -.50 -8.7tHSBC prA N HSBCpA 1.55 6.0 26.74 25.52 21 25.70 230 25.75 25.52 -.05 -.5 HSBC Cap N HSEA 2.03 7.7 27.99 26.23 94 26.32 490 26.40 26.25 +.01 -3.8 HSBC Cap2 N HSEB 2.00 7.7 27.59 24.99 73 26.13 564 26.23 26.06 -.01 -2.6 HTG Mol h Q HTGM 8.15 1.59 588 3.36 3950 3.92 3.25 -.26 +65.5 HabitRest Q HABT 40 19.75 8.10 161 9.15 1089 9.40 8.58 +.35 -4.2 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 183 15.89 790 16.46 15.24 -.17 +1.1 Haemonet N HAE 66 75.45 38.47 554 71.53 2659 73.76 70.86 -1.63 +23.2sHailiang n Q HLG 78.00 7.02 389 76.54 1171 78.23 66.29 +1.29 +69.3tHainCels lf Q HAIN 45.61 30.39 1526 30.67 8544 31.88 30.39 -1.40 -27.6 HalconRs n N HK 9.07 3.69 4566 5.11 25284 5.49 4.54 +.24 -32.5 HalladorE Q HNRG .16 2.4 6 8.42 4.79 40 6.61 254 7.04 6.47 -.26 +8.5 Hallibrtn N HAL .72 1.5 57.86 38.18 9838 47.00 43219 48.38 45.20 +.06 -3.8 HallmkFn Q HALL 11.83 8.62 32 9.01 280 9.23 8.85 +.09 -13.6 Halozyme Q HALO 50 21.48 11.41 581 18.94 4097 20.00 18.58 -.65 -6.5 HalyrdHlt N HYH 23 50.99 35.24 767 46.12 3385 47.64 43.78 +.04 -.1 HamiltnBc Q HBK 15.99 14.00 13 14.15 14 14.27 14.00 -.10 -8.1tHamBchBr N HBB .34 1.5 41.00 20.97 42 22.03 187 24.53 20.97 +.81 -14.2 HamilLa n Q HLNE .70 1.9 40.43 17.32 232 36.98 851 38.25 35.06 -.25 +4.5 HancHld Q HBHC .96 1.9 20 56.40 41.05 579 50.95 2927 52.80 45.76 -.75 +2.9 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 1 25.37 19 25.67 25.19 +.01 -2.7 HancFinOp N BTO 1.48 3.9 41.00 31.24 55 38.07 178 38.78 37.24 -.28 -3.2 HanJS N JHS .87e 6.2 15.12 13.96 22 13.96 77 14.28 13.96 -.18 -6.0tHanJI N JHI 1.45e 8.8 18.85 16.42 16 16.56 127 16.70 16.42 -.06 -5.4 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 44 15.11 435 15.16 14.88 -.07 -11.8 HanPfEq N HPI 1.68 8.2 22.58 19.73 45 20.61 208 20.75 20.19 +.13 -3.8 HanPfd2 N HPF 1.68 8.4 22.71 19.39 66 20.06 239 20.18 19.74 +.01 -6.7 HanPfd3 N HPS 1.47 8.2 19.48 16.80 53 17.80 263 17.93 17.46 +.17 -5.1 HanTxAdv N HTD 1.45 6.7 26.79 21.00 66 21.75 462 21.92 21.45 +.06 -11.8tHanesbds s N HBI .60 3.2 10 25.73 17.94 5239 18.88 25911 19.33 17.94 +.46 -9.7 HanmiFin Q HAFC .96f 3.2 17 33.10 25.45 180 30.40 662 31.35 29.90 -.35 +.2 HannArms N HASI 1.32 6.9 27 25.28 17.33 245 19.12 1237 19.64 18.80 -.05 -20.5 HanoverIns N THG 2.16 1.9 63 121.06 79.23 157 116.75 1281 119.67 115.69 -1.14 +8.0 HanovIns53 N THGA 1.59 6.3 26.00 25.02 17 25.25 76 25.25 25.04 +.16 -.3 Hanwha rs Q HQCL 9.50 6.09 101 7.75 152 7.91 7.30 +.17 +10.4 HarbrOne n Q HONE 22.29 15.92 52 17.78 235 18.43 17.31 +.12 -7.2 Hardinge Q HDNG .08 .4 37 19.47 9.97 126 18.31 857 18.35 18.24 -.01 +5.1 HarleyD N HOG 1.48f 3.5 13 62.95 41.33 3202 42.19 12186 43.26 41.80 -.69 -17.1 Harmonic Q HLIT 6.03 2.80 407 3.75 1597 3.95 3.65 -.05 -10.7 HarmonyG N HMY .05 2.78 1.56 3046 2.43 16552 2.51 2.27 +.04 +29.9sHarrisCorp N HRS 2.28 1.4 28 164.69 106.18 579 161.04 4002 164.69 157.46 -.24 +13.7 Harsco N HSC .20m 1.0 53 23.20 11.40 795 20.60 3653 21.30 19.05 -.05 +10.5 HarteHk rs N HHS 15.00 7.27 10 9.31 49 9.53 8.81 +.15 HartfFn42 N HGH 1.97 6.7 32.13 28.57 33 29.32 198 29.44 29.21 -.03 +.2 HartfdFn N HIG 1.00 2.0 17 59.20 46.69 2381 51.12 10905 52.49 49.67 -.40 -9.2sHrvrdBio Q HBIO 5.40 2.25 125 5.00 801 5.40 4.80 +51.5tHarvCapCr Q HCAP 1.14a 11.2 7 14.12 9.92 17 10.22 102 10.48 9.92 -.04 -6.7sHarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.57 12 27.50 25.15 +.45 +.5tHasbro Q HAS 2.28 2.7 27 116.20 83.40 1010 84.43 5283 86.29 83.40 +.13 -7.1 Haverty N HVT .72f 3.8 20 27.23 18.60 142 19.00 542 20.10 18.90 -1.15 -16.1 HawaiiEl N HE 1.24 3.6 24 38.72 31.71 717 34.76 2435 35.13 33.90 +.38 -3.8 HawHold Q HA .48 1.2 7 59.45 32.40 799 39.95 5521 41.80 36.70 +1.25 +.3 HawaiiTel Q HCOM 31.91 22.50 14 26.51 44 27.00 26.17 -.17 -14.1tHawkins Q HWKN .88 2.7 16 53.50 31.90 36 32.45 225 34.90 31.80 -2.70 -7.8sHawthornB Q HWBK .28 1.3 17 21.63 16.64 2 21.50 46 21.63 20.30 +.86 +3.6 HaymkAc n Q HYAC 9.85 9.50 209 9.60 211 9.60 9.60 +.01 +.4 HaymkA un Q HYACU 10.08 9.88 239 9.97 490 10.02 9.90 +.02 +.7 HaynesIntl Q HAYN .88 2.3 45.14 28.97 101 37.65 522 38.64 36.81 +.54 +17.5 Hc2 Hldgs N HCHC 1.29 6.71 4.30 78 5.47 631 5.68 5.19 +.21 -8.1 HlthCSvc Q HCSG .77f 1.8 36 56.20 41.05 912 42.53 4496 43.92 42.01 -.95 -19.3 HlthInsInn Q HIIQ 18 37.38 12.65 176 28.95 1009 30.50 28.30 +.05 +16.0 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1788 27.98 7676 28.11 26.81 +.27 -12.9 HlthcreTr N HTA 1.22 4.6 47 33.00 24.50 2023 26.43 7884 26.56 25.28 +.29 -12.0 HealthEqty Q HQY 95 68.75 40.21 415 62.82 2809 64.20 59.50 +2.28 +34.6 HlthStrm Q HSTM 1.00e 78 31.53 21.15 44 24.33 330 24.94 23.57 -.50 +5.1tHrtlndEx Q HTLD .08 .4 19 25.22 17.76 891 17.79 3755 18.51 17.51 -.20 -23.8 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 101 52.05 494 53.60 51.45 -1.00 -3.0tHeatBio rs Q HTBX 9.00 1.09 165 1.19 1361 1.39 1.09 -.45 -68.9 HebronTc n Q HEBT 4.26 1.45 1 2.06 70 2.07 1.58 +.31 -21.7 HeclaM N HL .01e .3 6.17 3.25 4893 3.63 21373 3.77 3.49 -.04 -8.6 Heico s N HEI 91.34 53.85 181 87.26 1376 89.46 84.08 +.45 Heico A s N HEI/A 55 75.55 45.50 94 71.45 563 73.30 68.30 +.50 HeidrkStr Q HSII .52 1.7 32.65 17.90 91 30.30 454 31.45 28.80 -.95 +23.4 HelenTroy Q HELE 14 102.88 81.10 184 84.95 791 87.45 82.75 -2.05 -11.8 HeliMAn h Q HMNY 38.86 2.20 4870 2.94 28707 3.35 2.27 +.11 -53.4 HelixEn N HLX 8.70 4.82 1214 5.91 7207 6.14 5.44 +.12 -21.6 HelmPayne N HP 2.80f 4.3 75.02 42.16 1046 65.45 5766 68.18 63.51 -1.11 +1.3 HemisMda Q HMTV 13.20 10.50 35 11.30 172 11.60 10.95 +.05 -2.2 Hemisphrx rs A HEB .84 .30 244 .41 3485 .50 .37 +.01 +18.5 HennesAd s Q HNNA .40f 2.1 10 20.00 13.88 23 19.38 70 19.66 18.68 +.08 +17.2 HennCap n A HCAC 10.49 8.97 5 9.92 200 9.93 9.88 +.02 +1.2 HennCap un A HCAC/U 11.53 10.04 15 10.50 74 10.53 10.42 -.02 +1.3 HSchein s Q HSIC 26 93.50 62.56 1281 66.78 7528 69.31 65.14 -.43 -4.4sHerbalife N HLF 22 100.45 58.00 895 98.50 6974 101.59 95.55 +1.03 +45.5 HercHld n N HRI 72.99 33.27 130 62.31 827 65.93 61.01 -2.64 -.5 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 415 12.11 1920 12.28 11.95 +.01 -7.7 HercTG 24 N HTGX 1.56 6.1 25.85 25.05 3 25.49 63 25.60 25.27 +.21 -.5 HrtgeCo Q HTBK .44f 2.7 20 17.28 12.76 100 16.26 452 16.74 16.12 -.22 +6.1 HrtgeFn Q HFWA .60f 2.0 20 33.25 23.00 148 29.95 818 31.00 29.40 -.65 -2.8 HeritageIns N HRTG .24 1.5 19.15 8.85 269 16.04 1554 16.44 14.95 +.88 -11.0 HeritCryst Q HCCI 25 25.20 13.25 62 22.50 522 23.70 22.35 -1.05 +3.4 HernTher h Q HRTX 32.70 12.70 1547 26.75 7071 29.90 26.00 -.85 +47.8 Hersha pfC N HTpC 1.72 7.1 26.37 24.07 1 24.22 10 24.52 24.21 -.18 -3.7 Hersha rs N HT 1.12 6.0 14 19.87 16.60 262 18.58 1731 18.79 17.62 +.68 +6.8 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.05 53 23.42 22.85 -.24 -6.5tHersha pfE N HTpE 26.40 22.67 7 22.69 45 23.22 22.66 -.55 -8.3 Hershey N HSY 2.62 2.7 21 116.49 95.21 766 98.85 5000 101.07 96.51 -.11 -12.9 HertzGl N HTZ 27.27 8.52 1670 20.67 8801 21.36 19.24 +.82 -6.5 HerzfldCrb Q CUBA .12e 7.54 6.73 5 7.09 75 7.21 6.94 -.10 -.8 HeskaCorp Q HSKA 38 115.00 56.59 73 74.50 288 79.23 73.16 -4.57 -7.1 Hess N HES 1.00f 2.0 55.48 37.25 3749 51.09 33105 53.22 47.52 +.47 +7.6 Hess pfA N HESpA 65.17 48.24 11 60.30 167 62.04 57.49 +.74 +4.2 HessMidP n N HESM 1.29f 6.8 25 26.78 18.32 78 18.98 304 19.76 18.72 -.06 -4.2 HP Ent n N HPE .56f 3.3 42 19.48 12.70 14141 16.70 67351 17.52 16.61 -.84 +16.3 Hexcel N HXL .50 .8 23 69.52 49.20 345 64.48 1817 66.05 62.53 -.11 +4.3 Hexindai n Q HX 17.00 10.20 34 10.89 192 11.52 10.66 -.42 -1.4 Hi-Crush N HCLP .80 7.4 12 18.20 7.25 645 10.80 6386 11.15 9.90 +.20 +.9 Hibbett Q HIBB 15 29.55 9.40 1242 26.30 4646 27.20 23.65 +2.35 +28.9 HighPtRs N HPR 6.93 2.66 1510 5.11 7453 5.28 4.73 +.03 -.4 HighlFlR n N HFRO 16.60 15.00 95 16.02 810 16.15 15.93 +.03 +3.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 197 18.27 1023 18.31 18.26 -.05 +.4 HighpwrInt Q HPJ 5 6.00 3.15 11 3.45 244 3.95 3.33 -.30 -6.8 HghwyH Q HIHO .32e 6.2 5.65 3.10 6 5.20 43 5.20 4.90 +.30 +23.8 HighwdPrp N HIW 1.85f 4.3 19 53.34 41.34 580 43.35 3618 44.14 42.65 -.47 -14.8 Hill Intl N HIL 6.00 3.70 192 5.40 1083 5.65 5.25 -.30 -.9 Hill-Rom N HRC .80f .9 22 91.11 69.47 224 84.45 2468 86.99 83.24 -2.55 +.2 HillenInc N HI .83 1.8 22 48.00 34.65 225 45.25 1053 46.20 44.25 -.65 +1.2 HillmCT pf A HLMp 2.90 8.9 36.95 29.63 1 32.76 29 33.24 31.16 +1.71 -4.6 HilltopH N HTH .28f 1.2 12 28.86 21.47 248 23.16 1900 24.12 22.67 -.30 -8.6 HilGrVa n N HGV 47.75 30.53 1084 42.65 5354 43.75 41.96 -.37 +1.7 Hilton N HLT .60 .8 39 88.11 56.24 3291 77.51 18848 79.37 75.66 -1.25 -2.9 HimaxTch Q HIMX .24e 3.8 37 13.95 5.97 1646 6.38 11433 6.59 6.12 +.22 -38.8 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 1 203.90 6 206.32 201.89 -1.76 -1.5 Histogenics Q HSGX 3.35 1.59 26 2.80 217 2.85 2.60 +.05 +36.6 HoeghLP N HMLP 1.72 10.0 11 20.65 15.33 314 17.20 848 17.25 16.20 +1.00 -7.8 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 32 25.77 84 26.00 25.70 -.21 -4.2 HollyEngy N HEP 2.60 9.5 13 37.56 26.09 138 27.35 575 28.23 26.88 -.22 -15.8 HollyFront N HFC 1.32 2.5 13 53.21 23.46 2514 52.26 10473 53.03 47.74 +3.40 +2.0 Hollysys Q HOLI .12e .5 22 28.35 15.08 515 24.70 1831 25.39 23.36 -.02 +10.9 Hologic Q HOLX 14 46.80 35.33 2181 36.43 17552 37.70 36.14 -.93 -14.8 HomeBLA Q HBCP .60f 1.4 19 47.20 32.52 22 42.77 96 44.21 41.74 -.40 -1.0 HomeBcs s Q HOMB .44 1.9 20 27.44 20.82 457 22.60 2903 23.26 22.18 -.21 -2.8 HomeDp N HD 4.12f 2.4 24 207.61 144.25 5232 174.45 28503 180.04 170.42 -3.79 -8.0 HomeStreet Q HMST 21 32.60 24.00 400 27.75 1351 29.00 27.00 -.90 -4.1 HometBk n Q HMTA 11.95 9.51 0 11.77 30 11.93 11.77 -.17 +5.3 HomeTrBc Q HTBI 27 28.00 21.40 20 26.55 137 27.15 25.88 +.50 +3.1tHomolMd n Q FIXX 24.40 16.12 220 18.04 1249 19.10 16.12 -.66 -3.3 Honda N HMC .84e 2.5 37.29 27.05 668 34.23 3289 35.05 33.78 -.50 +.4 HonwllIntl N HON 2.98 2.1 20 165.13 122.40 2867 142.74 15384 146.94 140.17 -1.77 -6.9 HookerFu Q HOFT .56 1.4 16 52.75 30.50 66 39.35 416 41.20 35.90 +2.65 -7.3 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 555 17.91 2801 18.46 17.58 -.28 -1.9 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 2 14.69 8 15.09 14.44 +.19 +4.2 HorMan N HMN 1.14f 2.7 26 47.65 33.85 137 43.00 665 43.90 41.10 +.25 -2.5 HorizBcp s Q HBNC .60f 2.0 19 31.14 24.54 48 29.35 374 30.20 29.11 -.51 +5.6 HorizGbl n N HZN 38 19.26 7.69 321 8.06 1234 8.51 7.90 -.18 -42.5 HorizPhm Q HZNP 16.02 9.45 2133 13.65 11875 14.32 13.52 -.55 -6.5 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 102 10.49 350 10.74 10.31 +.10 -6.5 Hor OEXcc Q QYLD 2.26e 9.7 25.50 22.67 77 23.30 570 23.99 22.82 -.50 -5.0 HorzDAX Q DAX .60m 2.0 34.00 26.60 3 30.31 22 30.51 29.47 +.07 -4.1 HorzSPCvC N HSPX 2.52e 4.0 52.96 46.37 8 47.72 58 48.90 46.78 -.45 -5.1 HorGKWld N KLDW 35.73 28.35 6 33.77 49 34.31 33.33 -.39 +.9 Horz Saba n N CEFS 23.00 20.17 4 20.53 27 20.57 20.36 +.06 -4.1 HrzProSp n N FANZ 23.37 19.92 0 22.12 3 22.24 21.73 +.14 -.7 Hormel s N HRL .75 2.1 21 38.00 29.75 3509 34.93 24736 36.50 33.23 +.61 -4.0 Hornbeck N HOS 4.87 1.51 100 3.09 774 3.21 2.68 +.18 -.6 Hortonwks Q HDP 22.00 9.72 837 17.95 5215 20.40 17.57 -2.42 -10.7 HospPT Q HPT 2.08 8.4 10 32.68 23.83 833 24.86 3613 25.38 24.48 -.48 -16.7 HostHotls N HST 1.00a 5.4 16 21.53 17.26 4161 18.45 30953 18.92 18.14 -.19 -7.1 HostessBr n Q TWNK 31 17.18 11.00 1645 14.50 4517 14.98 14.11 -.29 -2.1tHoughMH Q HMHC 13.95 6.20 631 7.25 3723 7.38 6.20 +.30 -22.0 HoulihnL n N HLI .80 1.8 17 52.81 32.08 183 43.57 1115 45.50 43.10 -1.03 -4.1 HstnAEn A HUSA 1.05 .25 185 .27 1927 .32 .25 -.04 -17.6sHoustWC Q HWCC .12m 1.5 7.85 4.70 100 7.85 359 7.90 7.15 +.53 +9.0 HovnEn pf A Q HOVNP 8.47 5.50 1 7.01 17 7.15 6.95 -.10 -6.5 HovnanE N HOV 3.41 1.66 1421 1.87 8507 1.96 1.68 +.04 -44.2 HowardBcp Q HBMD 30 24.20 16.70 20 18.80 83 20.00 18.30 -1.00 -14.5sHHughes N HHC 29 140.38 114.28 249 136.60 1285 140.38 135.98 -2.53 +4.1 HuanPwr N HNP 2.45e 9.6 31.85 23.64 64 25.62 373 26.94 25.56 -1.23 +2.5 HubGroup Q HUBG 24 52.25 33.18 463 39.35 1931 41.95 38.50 -2.50 -17.8 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 374 117.39 2326 121.69 115.27 -4.39 -13.3 HubSpot N HUBS 124.45 58.85 230 108.55 2026 113.30 105.84 +.25 +22.8 HudBayM g N HBM .02 10 10.25 4.60 531 6.90 3473 7.40 6.50 -.20 -21.6 HudsonGbl Q HSON .20 10.6 2.44 1.05 63 1.89 171 1.94 1.83 -.05 -16.0 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 691 31.59 5012 32.62 31.44 -.94 -7.8 HudsonTc Q HDSN 18 10.40 4.40 412 4.67 1570 4.97 4.63 -.27 -23.1 HugotnR N HGT .09e 13.8 2 2.35 .55 88 .65 516 .70 .60 -.05 -53.3 Humana N HUM 1.60 .6 24 293.35 210.01 688 283.73 7373 290.53 277.00 +14.90 +14.4 HuntJB Q JBHT .96 .9 29 126.49 83.35 1414 109.93 7488 119.54 108.46 -7.22 -4.4 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 8955 14.56 44553 15.15 14.39 -.54 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 26 26.85 207 27.17 26.05 -.40 -4.6 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 1 25.50 6 25.79 25.36 -.20 -2.1 HuntgUSEq N HUSE 1.86e .6 41.03 37.26 10 38.27 50 39.08 37.73 -.62 -.2 HuntgtnEco N HECO .47e .2 44.87 37.48 1 40.89 2 41.19 39.67 -.08 -1.9 Str 7handl n Q HNDL 25.53 23.67 2 23.98 111 24.82 23.85 -.09 -4.3 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 595 256.31 2382 263.10 250.15 -1.45 +8.7 Huntsmn N HUN .65f 2.3 10 36.09 23.12 2561 28.33 13875 29.58 27.65 -.92 -14.9 Hurco Q HURC .44f 1.0 18 50.33 27.15 21 45.40 112 46.05 43.45 -.50 +7.8 HuronCon Q HURN 46.85 29.53 53 38.40 472 39.80 36.65 +.30 -5.1 HutChMd n Q HCM 42.25 18.00 37 29.67 276 31.37 29.11 +.11 -24.7tHuttigBld Q HBP 9.24 4.82 76 5.31 345 5.36 4.82 +.08 -20.2 Hyatt N H 35 83.02 53.11 1025 74.91 4850 77.72 74.42 -1.35 +1.9 Hydrognc Q HYGS 12.00 6.45 25 7.85 202 8.30 7.25 -.35 -29.3 HysterYale N HY 1.21 1.7 19 93.90 53.66 39 71.96 227 74.20 69.24 +2.03 -15.5 I -:IAC Inter Q IAC 1.36 .9 56 166.64 73.62 936 150.23 4178 156.99 148.46 -6.15 +22.9 IAMGld g N IAG 1.52f 29.9 85 7.25 3.55 2526 5.09 19381 5.29 5.01 -.10 -12.7 ICAD Q ICAD 6.07 2.93 47 3.22 130 3.33 3.05 +.14 -6.4 ICC Hld n Q ICCH 18.00 14.54 15.52 3 15.74 15.50 -.17 -4.6sICF Intl Q ICFI .14p 19 64.75 40.20 177 63.75 934 65.40 58.05 +5.30 +21.4 ICICI Bk N IBN .16e 1.9 11.26 7.48 10088 8.42 59905 8.64 8.13 -.43 -13.5 ICU Med Q ICUI 265.28 144.25 92 249.85 556 254.60 241.05 -2.55 +15.7 IClickInt n Q ICLK 11.40 5.05 20 7.85 598 8.15 7.15 +.07 -13.3 ID Syst Q IDSY 8.05 5.50 9 6.52 174 6.70 6.00 +.30 -6.1 IdexxLab s Q IDXX 60 207.14 146.09 401 185.56 2391 192.99 183.86 -5.83 +18.7tIDT Cp N IDT 1.00f 16.9 17.71 5.50 258 5.92 1713 6.44 5.50 -.35 -44.2 IEC Elec A IEC 5.05 3.35 3 4.35 20 4.50 4.30 -.14 +5.6 IES Hldgs Q IESC 27 20.32 14.05 29 16.35 130 16.40 15.20 +1.20 -5.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 20.00 9 20.15 19.90 -.00 +1.7 IFresh n Q IFMK 18.00 4.62 11 7.75 81 8.74 6.61 -.45 -40.3 IHS Mark Q INFO 28 50.00 41.43 2233 48.07 12913 48.91 46.59 -.17 +6.5 II-VI Q IIVI 26 53.08 27.25 542 40.80 3803 42.75 39.05 -.10 -13.1 ILG Inc Q ILG .70f 2.2 36 34.92 20.25 1238 31.53 6565 32.11 30.18 +.42 +10.7 ING N ING .14e .8 20.58 14.55 3773 16.80 16660 17.07 16.50 -.13 -9.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 45 25.38 166 25.68 25.32 -.21 -.6 ING 6.375 N ISF 1.59 6.2 26.24 25.40 59 25.57 327 25.78 25.50 -.26 -.5 INTLFCStn Q INTL 17 46.96 33.11 115 42.37 463 43.87 41.14 -.31 -.4 ION Geo rs N IO 32.45 3.20 217 25.75 1120 27.45 24.60 -1.35 +30.4 IPG Photon Q IPGP 35 264.11 116.82 344 222.47 2624 234.19 219.29 -10.91 +3.9 iPass Q IPAS 1.51 .28 288 .35 1085 .40 .34 -.03 -32.7 iPicEnt n Q IPIC 17.00 10.50 1 11.48 19 12.48 11.00 -.32 -24.2 IQ HdgMult N QAI 33.13 28.90 155 30.31 841 30.90 30.23 -.17 -.4 IQ US Lg n Q CLRG .08e 27.80 24.16 24 24.65 61 25.36 24.37 -.42 -2.5 IQ Ch SC n N CSML 29.58 23.89 41 27.11 215 27.68 26.40 -.17 -3.4 IQ HdgEv N QED 22.00 20.32 20.87 4 20.88 20.76 -.05 -.1 IQ HiYlVl n N HYLV 25.58 22.89 0 24.45 24 24.52 24.36 -.10 -2.8 IQ CorePl n N AGGP 21.05 19.12 31 19.31 496 19.32 19.23 +.02 -3.2 IQ CoreBd n N AGGE 19.88 18.68 33 18.83 276 18.83 18.74 -.02 -3.8 IQ GTAA N QGTA 25.44 22.42 1 24.00 5 24.19 23.83 -.22 -1.7 IQ 50HJpn N HFXJ 23.96 18.50 0 21.94 2 22.11 21.72 +.01 -2.8 IQ 50HgEur N HFXE 21.45 18.14 1 19.74 2 19.82 19.38 +.10 -2.9 IQ 50HIntl N HFXI 22.80 19.04 19 20.84 87 21.10 20.60 -.21 -3.7 IQ RealRtn N CPI 27.85 27.15 3 27.48 16 27.56 27.43 -.02 +.2 IQUSReSC N ROOF 1.43e 6.0 28.00 22.60 10 23.71 135 24.00 23.25 -.01 -9.9 IQMrgArb N MNA 31.92 29.98 61 30.32 472 30.75 30.31 -.42 -2.4 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.50 9 33.66 32.44 +.35 -4.1 IQ GlbRes N GRES .10e .4 29.30 24.87 10 27.45 49 27.68 27.16 -.10 -3.9tIQIYI n Q IQ 18.52 15.30 3493 16.02 40828 16.50 15.30 +.47 +3.0 IQVIA Hldg N IQV 11 110.67 78.09 965 94.85 5377 99.57 94.26 -3.26 -3.1 IRSA N IRS 32.97 21.22 79 25.35 390 25.63 23.28 +1.70 -14.4 IRSA Prop Q IRCP 1.86e 4.1 64.68 42.48 2 45.00 56 46.00 44.11 +.50 -20.4 IRhythm n Q IRTC 68.07 32.10 155 60.37 674 64.10 60.32 -2.58 +7.7 iRobot Q IRBT 32 109.78 55.77 459 66.42 3005 68.12 62.02 +2.23 -13.4 iShGold N IAU 13.11 11.61 12636 12.81 77150 12.91 12.70 +.08 +2.4 iShGSCI N GSG 17.22 13.16 259 16.30 1783 16.60 16.02 -.35 +.1 iSAstla N EWA 1.01e 4.6 24.19 21.07 2480 21.81 16464 22.14 21.54 -.21 -5.9 iSAstria N EWO .37e 1.5 27.41 18.05 614 25.32 1074 25.66 24.88 -.04 +2.8 iShBelg N EWK .51e 2.4 23.00 18.56 38 21.08 317 21.35 20.86 -.27 +.3 iShBrazil N EWZ .67e 1.5 47.85 31.78 24030 43.42 85745 44.82 42.69 -1.46 +7.3 iShCanada N EWC .48e 1.7 30.60 25.58 2515 27.50 16371 27.86 26.91 -.06 -7.2 iShEMU N EZU .86e 2.0 47.13 36.77 10069 43.50 44363 43.87 42.47 +.15 +.3 iSFrance N EWQ .58e 1.8 33.73 25.82 2320 31.63 10191 31.90 30.78 +.23 +1.3 iShGerm N EWG .60e 1.9 35.87 28.08 4202 32.09 19775 32.35 31.31 +.05 -2.8 iSh HK N EWH .61e 2.4 26.93 22.07 5936 24.93 24860 25.35 24.70 -.38 -1.9 iSh SKor N EWY .65e .9 79.07 58.90 3355 73.17 15082 75.58 72.63 -2.28 -2.3 iShMexico N EWW .78e 1.5 57.82 47.79 3591 52.34 24124 53.20 49.81 +.82 +6.2 iShNeth N EWN .66e 2.1 34.09 26.65 237 31.94 1293 32.22 31.35 -.03 +.7 iSPacxJpn N EPP 1.66e 3.6 50.34 43.68 344 46.00 2860 46.56 45.49 -.46 -3.8 iShSoAfr N EZA 1.02e 1.5 76.53 53.95 427 66.69 2480 68.93 65.56 -2.01 -4.7 iShSpain N EWP .99e 3.0 36.38 29.66 467 32.52 3935 32.84 31.78 +.01 -.8 iSSwedn N EWD .76e 2.3 36.71 30.93 176 32.63 1202 33.48 32.02 -.85 -3.7 iShSwitz N EWL .75e 2.2 37.84 31.75 903 33.90 9932 34.47 33.43 -.47 -4.7 iShFrntr100 N FM .30e .9 36.19 28.36 73 34.94 1290 35.32 34.52 -.17 +5.5 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.93 49 49.99 374 50.02 49.59 -.15 -.9 iShxUSH bt A HYXU .92e 1.7 57.19 46.63 3 55.34 83 55.54 55.10 -.15 +1.6 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 11 49.90 49 50.28 49.58 -.13 -2.5 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 65 49.11 700 49.16 48.67 +.03 -1.7tiShAsiaPDv N DVYA 2.29e 5.0 51.42 45.60 4 46.11 16 46.38 45.60 -.11 -8.0 iShEmMDv N DVYE 1.83e 4.3 46.11 39.11 20 42.57 211 43.34 42.29 -.80 +1.8 iShGblSilv N SLVP .29e 2.8 12.40 9.34 250 10.32 361 10.41 10.13 +.10 -4.8 iShGblEnP N FILL .59e 2.8 23.37 17.81 3 21.15 29 21.53 20.42 +.31 -1.9 iShGblAgri N VEGI .55e 1.9 31.00 25.77 3 28.55 38 28.82 28.00 -.33 -2.8 iShMsciWld N URTH 1.57e 1.8 94.23 76.95 10 86.16 265 87.76 84.75 -.97 -2.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 13 72.87 80 74.93 72.47 -2.07 -1.2 iShEMktSC N EEMS .89e 1.7 57.36 45.11 67 52.95 167 53.76 52.34 -.40 -.3 iShEMkBd N LEMB .42e .8 50.78 45.23 66 49.94 337 50.39 49.89 -.41 +3.6 iShWldMnV N ACWV 1.93e 2.3 88.22 77.03 94 83.17 524 84.43 82.11 -.65 -1.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 53.04 283 61.58 2458 62.64 61.11 -.77 +1.3 iShJpnSC N SCJ 1.81e 2.2 85.34 65.12 91 80.77 2799 82.13 79.99 -1.12 +1.2 iShThai N THD 1.88e 2.0 103.71 76.35 227 96.02 1395 99.93 94.85 -3.68 +3.8 iShIsrael N EIS .81e 1.7 55.29 46.67 3 48.04 33 49.15 47.57 -1.49 -6.3 iShChile N ECH .71e 1.3 56.53 41.34 265 53.32 1812 54.01 52.05 +.30 +2.2 iShBRIC N BKF .54e 1.2 50.94 35.67 13 45.06 102 46.34 44.50 -1.16 +1.3 iShsUSA N EUSA .67e 1.2 59.06 49.05 3 54.18 91 55.48 53.41 -.91 -2.3 iShTurkey Q TUR 1.10e 2.7 47.13 34.80 284 41.00 1384 42.12 40.75 -1.42 -5.7 iShSilver N SLV 17.59 14.44 6905 15.43 36550 15.72 15.27 +.02 -3.5 iShS&P100 N OEF 1.92e 1.7 127.67 103.24 1725 114.57 5257 117.54 112.07 -1.42 -3.4 iShMrnLV N JKF 2.46e 2.5 112.57 93.14 7 100.18 56 102.52 98.00 -1.38 -5.1 iShAcwiMV N HACV 29.95 27.18 4 28.88 14 28.91 28.47 +.11 -3.0 iShIntTBd s Q IGOV 201.98 48.33 93 51.40 1221 51.83 51.15 -.21 +3.0 iShMrnLG N JKE 1.20e .8 173.88 130.44 56 159.96 180 164.44 157.33 -3.90 +2.2 iShNewZea Q ENZL 2.01e 4.1 50.42 41.85 20 48.93 204 49.73 48.08 +.13 +3.1 iSh1-3yITB Q ISHG .20e .2 87.67 78.09 8 86.54 45 86.79 85.68 -.17 +2.8 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 21 151.62 154 155.28 148.86 -1.69 -4.6 iShBrazSC N EWZS .40e 2.4 18.14 12.14 5 16.77 163 17.24 16.25 -.38 +2.9 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 20 18.07 339 18.18 17.83 -.01 -3.1 iShSPTUS s N ITOT 65.40 53.21 794 59.62 5293 61.11 58.48 -.84 -2.5 iShSTNtMu N SUB .86 .8 106.40 104.54 54 104.63 360 104.76 104.57 -.25 -.2 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 26 111.58 848 112.02 111.34 -.46 -1.3 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 795 94.70 3746 96.48 92.73 -.42 -3.9siShGTimb Q WOOD .94e 1.2 80.11 57.07 28 79.75 164 80.21 76.59 +1.40 +12.1 iShTIPS N TIP 1.69e 1.5 115.46 111.28 1171 112.87 7676 113.03 112.38 -.18 -1.1 iShEurFn Q EUFN .74e 3.2 25.85 19.56 1220 22.96 6211 23.19 22.58 -.14 -1.5 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 3236 75.37 4949 77.36 74.70 -2.16 -1.2 iShChinaLC N FXI .87e 1.9 54.00 37.51 32102 45.97 135946 47.31 45.46 -1.27 -.4 iShTransp N IYT 1.70e .9 206.73 157.65 150 182.45 846 188.61 180.61 -4.58 -4.8 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 5 52.30 11 53.40 51.21 -.70 +3.5 iSCorSP500 N IVV 4.38e 1.7 288.69 234.02 5700 261.57 25198 268.42 256.43 -3.80 -2.7 iSMornMC N JKG 2.32e 1.3 194.94 164.62 18 178.47 80 182.49 175.71 -2.89 -3.9 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 6 31.76 20 32.70 31.51 -.56 -3.5siShGClnEn Q ICLN .33e 3.4 9.77 8.31 110 9.62 1815 9.78 9.34 +.10 +3.2 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 2815 106.91 28804 107.04 106.63 -.34 -2.2 iShEMkts N EEM .59e 1.3 52.08 38.71 74898 47.08 316071 48.26 46.54 -1.20 -.1 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 314 49.29 2493 49.94 48.60 -.40 -1.3 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 4773 117.07 23370 117.07 116.50 -.32 -3.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 2829 70.82 14816 72.23 69.67 -.88 -1.8 iSKokusai N TOK 1.60e 2.5 69.65 57.49 1 63.72 4 64.90 63.22 -.90 -1.4 iShCorUSTr N GOVT .33 1.3 25.60 24.42 874 24.67 6738 24.73 24.57 -.02 -1.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.75 1412 64.72 6950 65.26 63.85 -.47 +.3 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 17 57.40 119 57.93 56.17 +.07 -5.2 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 2941 112.57 13243 112.78 112.05 -.25 -3.0 iShGblTech N IXN 1.10e .7 171.45 121.87 92 154.19 2212 159.13 152.15 -4.14 +.3 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 5 50.96 17 51.03 50.86 -.18 -3.6 iSMrnMCG N JKH .59e .3 220.00 172.02 4 205.79 50 208.98 201.77 -3.64 +1.6 iShIndones N EIDO .35e 1.3 30.61 25.53 980 26.57 5106 27.39 26.41 -.39 -6.5 iSSP500Gr N IVW 2.03e 1.3 166.51 130.04 1439 152.38 8112 156.87 149.75 -2.69 -.3tiShNYMun s N NYF 56.36 54.53 16 54.64 64 54.72 54.53 -.13 -2.0 iShGblHcre N IXJ 2.72e 1.5 123.12 101.39 29 109.87 172 112.45 108.16 -1.47 -2.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 13 48.65 61 48.68 48.37 +.06 -1.7 iShGblFin N IXG 1.28e 1.9 76.01 58.84 36 68.21 534 69.65 67.18 -.98 -2.5 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 321 81.39 1825 83.53 79.93 -1.32 -1.8 iSSPGlbEn N IXC 1.01e 2.9 38.40 30.34 121 34.38 965 34.93 32.94 +.40 -3.3 iShCalMn s N CMF 59.75 57.96 36 58.06 240 58.28 58.00 -.31 -1.8 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 10 50.25 130 50.41 50.07 -.11 -2.0 iShUSASize N SIZE 1.26e 1.6 88.35 74.75 1 81.09 58 83.21 80.37 -1.76 -3.3 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 159 42.76 1207 43.18 42.06 -.09 -5.4 iShNANatR N IGE .85e 2.6 38.02 30.59 116 33.05 434 33.78 31.94 -.05 -6.7 iSh JPXNik N JPXN 70.78 55.07 3 64.59 27 65.96 64.17 -1.28 -.5 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 1164 81.07 3264 83.10 79.17 -.95 -3.0 iShLatAm N ILF .60e 1.6 39.54 28.00 5259 37.14 14087 38.04 36.29 -.43 +8.7 iShUSAMo N MTUM .81e .8 113.60 81.80 1610 103.12 10443 106.45 101.26 -2.80 iShMrnMCV N JKI 2.72e 1.8 168.36 142.90 4 154.44 25 157.71 151.36 -1.53 -3.2 iShPhilpns N EPHE .20e .6 40.19 33.60 114 33.95 668 35.06 33.88 -.99 -12.5 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 2446 108.22 8365 110.82 105.81 -1.12 -5.3 iShNMuBd N MUB 2.59 2.4 111.66 108.21 438 108.54 2607 108.68 108.30 -.39 -2.0 iShUKSC bt A EWUS 1.38e 3.2 46.20 36.64 1 43.68 91 43.75 42.60 +.45 +.2 iSRTop200V N IWX 1.17e 2.4 55.82 47.25 13 49.57 68 50.98 48.74 -.87 -5.4 iShIntlDev N WPS 1.16e 3.0 42.27 35.67 7 38.81 80 39.35 38.43 -.17 -1.7 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 108 66.12 3719 67.86 65.31 -2.15 +.1 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 8831 121.10 44977 122.36 119.77 -.80 -4.5 iSRTop200G N IWY .82e 1.1 79.55 60.91 36 72.73 262 74.63 71.27 -1.04 -.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2651 102.92 13685 103.34 102.43 -.27 -2.5 iShRTop200 N IWL 1.02e 1.7 66.19 53.27 8 59.88 103 61.32 58.70 -.86 -2.6 iShIntSelDv N IDV 1.51e 4.2 35.93 30.91 533 33.09 4765 33.40 32.39 +.08 -2.1 iSh1-3yTB Q SHY .52 .6 84.72 83.33 1097 83.49 10397 83.53 83.40 -.07 -.4 iS Eafe N EFA 1.66e 2.4 75.27 61.35 24925 69.40 156177 70.06 68.25 -.28 -1.3 iShGerSC bt A EWGS .69e 1.1 70.42 46.17 13 63.89 80 64.46 62.51 -.60 -.7 iShEurRE Q IFEU 1.46e 3.6 42.63 33.73 2 40.90 17 41.20 40.17 +.15 -.7 iSRusMCV N IWS 1.59e 1.9 92.95 81.00 1117 85.45 3855 87.39 83.91 -.98 -4.2 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 32 61.61 625 61.81 61.01 -.23 -4.9 iSRusMCG N IWP 1.02e .8 130.04 101.80 745 120.27 2638 123.78 118.77 -2.68 -.3 iShIntlRE Q IFGL 1.48e 5.0 31.77 27.35 124 29.66 509 29.87 29.22 -.07 -1.1 iShEuroSC Q IEUS 1.08e 1.9 62.36 47.32 7 57.87 69 58.29 56.89 -.01 iShNorC bt A ENOR .58e 2.2 28.35 21.36 6 26.88 86 27.18 26.46 -.23 +4.2 iShRusMid N IWR 2.85e 1.4 220.02 184.20 135 203.16 870 208.10 199.95 -3.28 -2.4 iShMrnSC N JKJ 1.78e 1.1 182.30 153.97 3 166.77 24 170.66 163.84 -2.02 -4.2 iShIreland N EIRL .55e 1.2 50.12 39.88 11 46.23 72 47.07 45.68 -.49 -3.7 iSCorSPMid N IJH 1.89e 1.0 199.91 167.43 1874 185.01 8087 189.23 181.69 -2.56 -2.5 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 46 60.04 451 60.14 59.64 -.26 -5.0 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 12674 85.27 64389 85.58 84.89 -.37 -2.3 iShFinlC bt A EFNL .51e 1.2 43.41 34.90 9 41.48 70 42.08 41.04 -.46 +5.2 iShSft N IGV .12e .1 183.23 124.92 293 167.07 1713 172.43 163.95 -2.63 +8.1 iShCorUS n N FTY 51.01 43.20 68 45.01 529 45.54 44.19 -.06 -9.3 iShDenC bt A EDEN .81e 1.2 71.11 55.43 10 67.36 47 68.69 66.65 -1.33 -.3 iShs SOX Q SOXX 1.55e .9 198.84 129.86 393 171.54 3170 180.07 170.77 -8.51 +1.0 iShIndia50 Q INDY .15e .4 39.29 32.00 148 35.39 11464 36.04 34.81 +.03 -4.7 iShNetw N IGN .25e .5 55.29 43.70 9 50.67 26 52.33 50.21 -.83 +4.5 iShNATch N IGM .73e .4 195.60 135.85 68 175.08 379 180.63 172.14 -4.35 +3.7 iShNsdBio s Q IBB 119.30 94.20 2830 101.03 14168 106.73 100.22 -5.71 -5.4 iShResRE N REZ 2.01e 3.5 67.72 53.83 26 57.82 113 58.42 56.44 +.17 -7.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 45 25.31 167 25.34 25.28 +.01 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 104 92.71 616 94.52 91.33 -.59 -8.5 iShKLDSoc N DSI 1.11e 1.2 106.16 85.67 25 96.03 273 98.46 94.36 -1.69 -2.2 iShGbl100 N IOO 2.14e 2.4 98.94 80.36 22 90.46 94 92.49 88.57 -.80 -2.3 iSh2018Mu N IBMG .23 .9 25.54 25.32 29 25.38 74 25.38 25.35 -.02 iShConsSv N IYC 1.50e .8 198.53 159.21 20 180.19 614 184.33 175.36 -2.13 +.5 iShMBS Q MBB 3.04e 2.4 107.76 103.80 487 104.39 2437 104.49 104.19 -.25 -2.1 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 3 111.10 12 111.56 110.93 -.50 -2.5 iShIndia bt A INDA .24e .7 38.21 31.11 3537 34.23 19512 34.83 33.66 +.10 -5.1 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 2339 118.50 11471 121.38 116.03 -1.46 -4.7 iSMrnSCG N JKK .87e .5 193.05 149.28 5 181.07 96 185.27 178.34 -4.47 +.9 iShPoland N EPOL .42e 1.7 30.19 21.47 466 25.29 1988 25.60 24.47 +.19 -6.6 iSMCGth N IJK 1.88e .9 230.66 187.04 87 215.11 1464 220.26 211.47 -3.22 -.3 iShIntGvC N GVI 1.99 1.8 111.75 107.53 55 108.18 423 108.20 107.85 -.10 -1.4 iSR1KGr N IWF 1.45e 1.1 146.15 112.45 2230 133.94 9843 137.69 131.51 -2.15 -.5 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 20 48.57 410 49.36 47.16 +1.12 -7.6 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 49 108.80 325 108.86 108.38 -.17 -2.9 iSRus1K N IWB 2.36e 1.6 159.31 129.47 1096 144.79 6162 148.48 141.97 -2.07 -2.6 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 952 121.41 4662 123.75 118.47 -.47 -3.5 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 380 106.99 2924 107.08 106.75 -.25 -2.0 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 1637 103.83 5402 103.83 103.61 +.03 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.38 952 187.98 2876 192.42 184.14 -2.59 +.7 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 12 131.75 270 132.49 130.87 -.53 -3.1 iShFltRtB N FLOT .32 .6 51.10 50.78 1359 50.89 18940 50.92 50.87 -.04 +.1 iShR2K N IWM 1.77e 1.2 160.63 133.66 24779 150.36 136332 153.61 147.18 -1.47 -1.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 497 120.43 2638 120.66 120.10 -.19 -1.4 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 10 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 43

iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 584 84.15 2982 85.77 82.16 -.33 -6.6 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 421 52.56 1694 53.79 51.41 -.56 -5.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 372 53.67 2204 55.20 52.74 -.95 -.2 iShChina N MCHI .61e .9 76.72 49.52 4730 66.20 19302 68.40 65.39 -2.37 -.5 iShShtTrB Q SHV .03e 110.41 110.18 859 110.27 14962 110.28 110.23 -.10 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2098 37.20 15209 37.46 37.06 -.36 -2.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 65.75 613 73.47 2519 73.97 72.45 -.22 +.7 iSRus3K N IWV 2.47e 1.6 169.20 137.79 385 154.19 1449 158.04 151.20 -2.15 -2.5 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 13 66.83 251 68.05 65.83 -.78 -4.6 iShUtils N IDU 4.54e 3.6 142.50 119.51 40 127.09 284 128.49 125.47 -.36 -4.4 iSUSAMinV N USMV .87e 1.7 55.45 47.51 1954 51.49 11325 52.52 50.66 -.44 -2.4 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 6 141.78 27 148.29 138.80 -1.25 -6.9 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 59 152.56 412 156.06 149.73 -1.94 -4.7 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 4 48.89 150 49.39 48.18 -.18 -1.3tiShTelecm N IYZ .68e 2.5 34.77 26.34 355 26.87 2222 27.37 26.34 -.15 -8.6 iShTech N IYW 1.20e .7 184.45 132.38 246 164.57 2224 170.00 162.04 -3.64 +1.1 iShGblIndl N EXI 1.40e 1.6 100.28 79.67 22 89.88 2499 91.67 88.77 -1.51 -3.2 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 8 100.57 61 101.88 98.12 +.20 -5.1 iShREst N IYR 2.76e 3.7 83.27 71.27 11896 75.15 55661 76.15 73.99 -.32 -7.2 iSGblCnDis N RXI 1.39e 1.3 119.68 95.10 11 111.16 229 113.16 108.11 -.32 +1.6 iSh0-5Tips N STIP 101.58 99.37 208 99.92 546 99.94 99.79 -.22 +.1 iShHmCnst N ITB .09e .2 46.56 31.65 2949 40.22 17683 41.48 37.72 +.73 -8.0 iShInds N IYJ 1.65e 1.2 158.32 123.50 50 141.93 945 146.31 140.41 -3.10 -3.7 iShAerosp N ITA 1.31e .7 206.56 147.70 209 196.63 1851 201.84 192.04 -1.33 +4.5 iShHltcare N IYH 3.01e 1.8 193.31 153.57 118 168.94 635 174.09 166.89 -3.67 -3.0 iShFinSv N IYG 1.21e .9 142.14 104.88 138 128.88 721 133.11 126.19 -2.08 -1.2 iShRegBks N IAT .61e 1.2 54.74 41.83 127 49.50 818 51.16 48.64 -.87 +.4 iShInsur N IAK .82e 1.3 69.95 59.26 6 63.73 29 65.02 62.45 -.81 -4.3 iShFincls N IYF 1.45e 1.2 126.54 101.53 759 116.14 3222 119.33 114.11 -1.67 -2.8 iShBroker N IAI .65e 1.0 70.58 48.95 52 64.35 240 66.51 63.32 -1.08 +2.5 iShUSEngy N IYE 1.14e 3.1 42.87 33.70 448 36.89 3268 37.84 35.59 -.08 -7.0 iShESGSel N KLD 1.14e 1.0 119.20 96.99 11 108.89 74 111.79 106.76 -1.97 -2.0 iShCrSPS s N IJR 80.68 66.77 3570 76.76 19043 78.24 74.76 -.25 -.1 iShMedDev N IHI 1.57e .9 194.27 149.14 37 181.03 757 186.57 178.76 -3.98 +4.3tiShConsGd N IYK 2.43e 2.0 130.93 115.32 27 119.33 149 121.21 115.32 +.42 -5.8 iShHltcPrv N IHF .24e .2 172.85 133.40 50 158.79 113 162.33 154.63 +.89 +1.2 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 509 62.46 3230 63.28 61.59 -.58 -1.0 iShPharm N IHE 3.11e 1.0 166.06 141.76 3 143.47 25 147.65 141.80 -4.07 -7.1 iShBasM N IYM 1.42e 1.5 108.32 85.86 156 95.61 2665 98.25 93.11 -.47 -6.4 iShPeru N EPU .70e 1.6 44.42 32.90 19 42.98 293 43.70 41.92 +.41 +4.9 iShCorEafe N IEFA 1.56e 2.4 70.84 57.23 8506 65.44 51697 66.10 64.46 -.44 -1.0 iShOilEq N IEZ .86e 2.6 42.94 29.57 29 32.59 155 33.71 31.00 +.17 -9.3 iShDJ US N IYY 2.01e 1.5 143.07 116.57 26 130.53 190 133.62 127.71 -1.59 -2.3 iShO&GEx N IEO 1.06e 1.7 70.54 50.49 27 62.64 159 64.55 60.58 -.92 -3.6 iShAggrAllo N AOA .98e 1.9 56.94 49.39 51 52.90 359 53.73 52.31 -.60 -1.8 iShCrShUS s Q ISTB 50.47 49.12 212 49.30 2746 49.34 49.18 -.05 -1.1 iShEurope N IEV 1.12e 2.4 50.81 41.21 1723 46.68 5332 47.12 45.70 +.05 -1.2 iShGroAllo N AOR .81e 1.8 46.77 42.00 162 44.12 658 44.56 43.67 -.45 -1.8 iSRusMic N IWC 1.08e 1.1 101.99 82.93 22 95.06 151 96.98 93.25 -.99 -.7 iShModAllo N AOM .71e 1.9 39.05 36.18 72 37.35 527 37.70 37.04 -.42 -1.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 23 24.76 166 24.96 24.65 -.22 -4.1 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 277 54.45 1950 54.95 53.36 -.10 -1.4 iSSCVal N IJS 1.73e 1.1 160.55 132.50 81 150.56 2089 153.46 146.30 -.28 -2.0 iShConsAllo N AOK .64e 1.9 35.27 33.24 24 33.99 318 34.19 33.79 -.27 -1.9 iShEafeGr N EFG 1.37e 1.7 85.81 69.10 122 79.71 5548 80.63 78.58 -.66 -1.3 iShSCGrth Q IJT 1.54e .9 181.67 147.58 220 172.91 1865 176.23 168.79 -.94 +1.6 iShiB3-20F s N IBCD 24.82 24.27 14 24.36 26 24.38 24.28 -.02 -.7 iShiB3-23x s N IBCE 24.76 23.58 4 23.68 10 23.72 23.60 -.10 -2.5 iShBd3-23 s N IBDD 26.95 25.67 3 25.79 16 25.84 25.71 -.02 -2.5tiShBd3-20 s N IBDC 26.38 25.82 4 25.87 107 25.91 25.82 -.04 -.8 iStar N STAR 5 12.68 9.75 457 10.24 2469 10.44 9.98 +.07 -9.4 iStar pfD N STARpD 2.00 8.0 26.12 24.29 3 25.05 9 25.22 24.57 -.08 -1.3 iStar pfG N STARpG 1.91 7.7 25.94 24.01 0 24.80 12 25.11 24.50 +.10 -2.8 iStar pfI N STARpI 1.87 7.6 25.94 23.81 0 24.58 6 24.89 24.40 -.11 -2.4 ITT Inc N ITT .54f 1.1 19 57.62 36.93 775 49.04 3161 50.77 47.06 +.06 -8.1 Itus Cp hrs Q ITUS 6.43 .60 182 4.54 1826 4.85 3.81 +.70 +92.4 Iberiabnk Q IBKC 1.52f 1.9 20 87.55 68.55 648 78.00 1976 79.90 75.85 +.6 Iberia pfB Q IBKCP 1.66 6.0 30.50 25.82 2 27.45 23 27.50 26.95 +.33 -3.3 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 5 27.30 17 27.39 26.90 +.05 -2.8 iBio A IBIO .55 .14 355 .21 4349 .23 .20 -.01 +19.2 Icahn Ent Q IEP 7.00f 11.7 25 62.79 47.06 78 60.05 567 61.75 57.00 +3.01 +13.3 IchorHld n Q ICHR 11 35.51 16.82 644 23.24 4595 24.94 22.20 -.97 -5.5 Icon PLC Q ICLR 29 124.65 76.46 319 111.38 1909 119.22 110.21 -6.76 -.7tIconixBrnd Q ICON 1 8.30 .96 1162 1.01 6209 1.14 .96 -.10 -21.7 Idacorp N IDA 2.36 2.7 22 100.04 79.59 280 87.25 1778 88.77 85.55 -1.02 -4.5 IdealPower Q IPWR 3.29 1.06 167 1.26 1367 1.34 1.11 +.12 -11.3 Identive lf Q INVE 7.58 2.55 21 3.36 185 3.90 3.31 -.38 +.6 IderaPhm Q IDRA 2.87 1.32 1014 1.64 6942 1.85 1.57 -.20 -22.3 IDEX N IEX 1.48 1.1 32 150.72 91.60 293 138.77 1541 144.21 137.31 -3.74 +5.2siKangHlth Q KANG 17 20.14 11.70 788 20.11 5050 20.14 19.96 +.16 +27.3 Ikonics Q IKNX 13.03 7.25 1 8.75 14 8.98 8.45 -.05 +16.4 ITW N ITW 3.12 2.0 31 179.07 130.17 1496 152.60 8560 160.08 150.74 -4.06 -8.5 Illumina Q ILMN 46 256.64 167.16 735 228.17 4052 239.52 225.82 -8.25 +4.4 ImageSens Q ISNS 4.80 2.50 25 4.20 71 4.35 4.10 -.05 +42.4 Imax Corp N IMAX 33.50 17.58 697 22.10 4490 22.50 19.05 +2.90 -4.5 Immersn h Q IMMR 12.85 5.76 280 11.43 1465 11.91 11.25 -.52 +61.9 ImmuCell Q ICCC 83 9.25 5.24 9 7.45 31 7.48 6.85 +.45 -15.2 ImmuneDs Q IMDZ 13.05 2.80 233 3.15 1801 3.40 3.00 -.15 -19.2tImmuneP rs Q IMNP 5.02 .31 137 .34 1018 .36 .31 -.01 -41.2 ImunoCll rs A IMUC 2.79 .17 662 .24 3469 .27 .22 -.01 -23.7 ImunoGn Q IMGN 13.41 2.84 2321 9.99 13799 10.97 9.78 -.53 +55.9 Imunmd Q IMMU 18.93 5.00 1608 13.94 8244 15.58 13.82 -.67 -13.7 Immuron n Q IMRN 16.70 4.47 5 11.35 14 11.81 11.21 -.16 +114.6 Immutep Q IMMP 2.85 1.25 18 1.79 115 1.95 1.70 -.11 +14.0 ImpacMtg A IMH 3 17.40 7.18 9 7.89 96 8.14 7.41 -.01 -22.3 ImpaxLabs Q IPXL 25.70 11.85 720 18.95 4294 20.20 18.35 -.50 +13.8 ImpOil g A IMO .64f 2.3 56 32.81 25.91 524 27.92 3772 28.50 25.91 +1.42 -10.5 Imperva Q IMPV 52.40 37.17 233 43.80 1411 45.20 42.10 +.50 +10.3 Impinj n Q PI 60.85 9.95 203 12.60 1486 13.22 12.07 -.42 -44.1 ImprimisP Q IMMY 4.65 1.35 211 1.98 596 2.05 1.71 +.22 +16.5 IncOpR A IOR 25 12.45 8.31 4 11.40 24 11.95 10.44 -.30 +2.9tIncyte Q INCY 144.32 79.27 26080 64.02 32159 84.80 63.43 -19.31 -32.4 IndCDrillg N ICD 5.71 2.72 69 3.88 462 4.07 3.45 +.10 -2.5sIndepHld N IHC .12f .3 14 36.36 17.25 8 36.45 75 37.00 34.40 +.80 +32.8 IndepRT N IRT .72a 7.7 19 10.63 8.26 527 9.31 3287 9.39 8.92 +.31 -7.7 IndBkMA Q INDB 1.52f 2.1 23 76.35 59.65 82 71.15 504 73.55 69.75 -.40 +1.9 IndBkMI Q IBCP .60 2.6 20 24.50 18.50 136 23.45 643 24.25 22.20 +.55 +4.9 IndepBkTX Q IBTX .48f .7 22 75.95 51.71 71 70.00 440 72.20 68.30 -.70 +3.6 IndiaFd N IFN 1.82e 1.8 28.81 24.23 113 25.30 431 25.55 24.51 +.67 -3.1 IndiaGCap A IGC 1.63 .30 274 .51 1376 .59 .50 -.05 -49.4 IndoTel s N TLK .67 36.19 25.96 588 26.53 2500 27.07 26.25 +.11 -17.7 IndusAcq n Q INDU 9.85 9.65 2 9.85 80 9.85 9.80 +.04 +1.0 IndusAc un Q INDUU 10.46 9.95 4 10.39 26 10.45 10.38 -.01 +3.4 IndSvAm lf Q IDSA 2.70 .96 17 2.27 61 2.52 2.26 -.22 +38.1 IndLogis n Q ILPT 24.00 17.21 166 20.03 1271 20.50 19.79 -.31 -14.2 IndBach N IBA .87e 1.4 67.61 51.56 7 61.83 24 64.38 61.07 -.12 +7.9 Infinera Q INFN 12.38 6.10 919 10.87 4679 11.27 10.57 +.01 +71.7 InnityPh Q INFI 3.75 .93 914 1.87 3442 2.12 1.85 -.23 -7.9 InfPrCas Q IPCC 2.32 2.0 28 122.45 83.00 59 116.95 341 119.65 114.54 -1.45 +10.3 InflaRx n Q IFRX 34.86 14.47 30 27.40 186 31.97 26.46 -1.44 +30.8 InfoSvcs Q III .20f 4.8 5 4.63 2.99 74 4.19 451 4.35 4.10 +.01 +.5tInfoSonc rs Q IFON 26.00 5.21 50 4.62 356 7.88 4.49 -3.03 -35.7 Infosys N INFY .40e 2.3 18 18.71 13.88 5692 17.49 27271 18.01 17.39 -.36 +7.8 InfrREIT n N HIFR 1.00 4.9 18 23.22 17.60 266 20.24 1115 20.63 19.24 +.81 +8.9 InfrEnAlt Q IEA 10.42 8.25 78 8.96 1368 9.15 8.60 +.12 -9.7sInfuSystem A INFU 2.95 1.20 4 2.85 57 2.95 2.75 -.05 +23.9 IngerRd N IR 1.80 2.2 19 97.67 81.25 1849 83.19 7855 86.50 81.93 -2.32 -6.7 Ingevity N NGVT 82.10 53.62 180 74.03 989 77.33 70.71 +.34 +5.1 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 96 33.90 581 34.35 32.47 +.05 -2.0 Ingredion N INGR 2.40 1.9 17 146.28 113.42 686 126.89 2664 130.36 125.75 -2.03 -9.2 InnerWkgs Q INWK 27 12.03 8.19 250 9.39 1305 9.54 8.79 +.34 -6.4 Innodata Q INOD 2.25 .88 2 1.14 32 1.18 1.08 -.01 -16.2 Innophos Q IPHS 1.92 4.8 36 53.99 38.66 87 40.35 567 40.77 38.73 +.14 -13.7 Innospec Q IOSP .78f 1.1 27 74.30 54.10 55 67.90 493 69.65 66.25 -.70 -3.8sInnovBio rs Q INNT 50.50 3.43 278 27.68 3056 50.50 25.18 +.30 +353.8 InnovInd n N IIPR 1.00f 3.3 36.88 15.72 67 30.32 632 31.43 27.11 +3.57 -6.2 InnoInd pfA N IIPRpA 28.80 25.50 1 27.24 8 27.75 27.10 -.07 -2.5 InnovSolu Q ISSC 12 4.54 2.60 2 3.53 53 3.62 3.46 +20.1 Innoviva Q INVA 1.00 6.1 18 17.21 11.02 434 16.46 3071 16.87 16.27 -.21 +16.0 Innsuites A IHT .01 .7 2.27 1.23 1.51 3 1.57 1.50 -.07 -13.7 Inogen Q INGN 134.97 74.06 138 128.00 633 130.50 122.24 +5.16 +7.5tInovalon n Q INOV .12p 17.80 10.10 759 10.30 3899 10.75 10.10 -.30 -31.3 InovioPhm Q INO 9.86 3.76 709 4.62 4721 4.85 4.38 -.09 +11.9 Inphi N IPHI 46.92 23.65 445 29.50 2828 30.99 28.96 -.60 -19.4tInpixon rs Q INPX 138.30 .65 1199 .86 12383 1.21 .65 -.21 -86.3 InseegoCp Q INSG 2.43 .87 35 1.74 455 1.83 1.64 -.04 +8.1 InsightEnt Q NSIT 12 53.19 32.11 207 33.32 1407 35.31 33.10 -1.61 -13.0tInsightS n N INSI 21.10 18.97 23 18.97 109 19.46 18.81 -.20 -4.7 Insignia s Q ISIG .70e 2.19 .90 275 1.88 419 2.10 1.56 +.30 +58.0 Insmed Q INSM 33.94 11.49 953 20.06 4990 22.12 19.53 -2.46 -35.7 Insperity s N NSP 25 72.60 34.88 378 68.45 1534 71.45 67.00 -1.10 +19.4 InspEnt Q INSE 14.00 5.15 25 5.50 128 5.80 5.15 -43.9 InstlldBPd N IBP 32 79.40 46.65 352 59.15 1335 61.80 55.00 -.90 -22.1 Insteel Q IIIN .12a .4 21 36.94 23.20 119 26.99 731 28.38 26.59 -.64 -4.7 Instructre n N INST 46.50 22.00 152 40.75 1298 42.50 39.95 -1.40 +23.1 Insulet Q PODD 88.88 38.43 377 83.77 2471 87.23 83.01 -2.91 +21.4 InsysTher s Q INSY 15.02 4.10 271 6.27 1821 6.62 5.81 +.23 -34.8 IntecPhm n Q NTEC 9.80 4.80 48 6.30 220 6.60 6.05 -.03 +22.3 IntegerHl N ITGR 58.54 33.90 127 55.45 733 56.60 54.25 -1.10 +22.4 IntegLfSc s Q IART 67 58.17 40.51 538 54.59 2462 56.46 53.43 -.75 +14.1 IntgDv Q IDTI 41 34.13 22.70 800 29.60 4297 31.15 29.21 -.96 -.4tIntegMed n Q IMTE 10.00 3.10 3 3.00 4 3.22 3.00 -.19 -46.7 Intel Q INTC 1.20 2.5 18 53.78 33.23 28207 48.79 197015 52.04 47.29 -3.29 +5.7 Intellia n Q NTLA 35.99 11.15 1121 20.45 4890 22.58 19.62 -.64 +6.4 Intellichk A IDN 4.55 1.50 27 1.94 125 2.02 1.68 +.14 -24.2 IntellgSys A INS 5.15 3.30 5.00 4 5.08 4.89 -.11 +9.6 Intelliph Q IPCI 4 2.92 .51 51 .60 348 .60 .53 +.03 -25.1 Intelsat N I 7.47 2.44 2385 5.13 5641 5.19 3.55 +1.37 +51.3 IntParfum Q IPAR .84 1.7 36 49.30 34.05 107 48.30 481 49.30 45.30 +1.15 +11.2 InterXion N INXN 64.00 39.23 240 61.23 1679 62.31 60.41 -.88 +3.9 InteractB Q IBKR .40 .6 46 74.11 33.01 707 69.11 4705 71.14 63.85 +1.87 +16.7 InterceptP Q ICPT 135.59 51.05 1280 71.60 9112 73.45 58.61 +10.08 +22.6 IntcntlExc s N ICE .80e 1.1 16 76.30 57.91 1833 70.62 12808 73.24 69.80 -1.90 +.1 IntCtlHtls N IHG 69.23 49.03 161 60.16 557 61.01 58.95 -.34 -5.3 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 204 75.40 1593 76.40 71.75 +1.80 -1.0 Interface Q TILE .26 1.0 27 26.25 18.15 278 25.20 2573 25.80 24.30 +.2tIntergroup Q INTG 28.50 21.30 2 23.20 13 25.61 21.30 -.80 -2.7 IntlnkEl n Q LINK 9.85 4.89 0 5.61 99 7.00 5.39 -.05 +7.5 Intermolec Q IMI 1.65 .80 5 1.23 165 1.37 1.17 -.08 -10.2 Internap rs Q INAP 22.36 10.34 222 10.94 1324 11.16 10.39 -.06 -30.4 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 186 38.95 921 40.00 36.65 +.05 -1.9 IBM N IBM 6.00 4.0 11 172.56 139.13 3673 150.57 21737 154.92 147.45 -2.86 -1.9 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 273 135.33 1581 138.92 133.15 -1.58 -11.3 IntlGmeT n N IGT .80 3.1 30.82 17.25 727 26.01 5905 26.88 25.55 -.72 -1.9 IntPap N IP 1.90f 3.6 17 66.94 49.60 2838 52.17 14955 53.72 50.42 -1.26 -10.0 IntlSeaw n N INSW 23.43 15.23 146 18.41 668 18.57 16.84 +.81 -.3 IntlSpdw Q ISCA .43f 1.1 8 47.45 32.25 192 39.60 2011 44.20 37.17 -4.50 -.6 IntTower g A THM .67 .29 42 .53 731 .57 .51 -.02 +23.3tIntrntGold Q IGLD 11.51 4.75 1 4.67 12 5.06 4.67 -.68 -44.7 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 1 9.91 23 10.04 9.64 -.24 +8.8 IntrpDia rs Q IDXG 1 4.45 .72 190 .92 1527 .95 .85 +.04 -9.8 Interpublic N IPG .84f 3.6 15 26.01 18.30 3475 23.15 19443 23.47 22.42 +.12 +14.8 IntersENT Q XENT 40.00 15.90 205 36.60 1080 39.70 36.00 -2.70 +13.0tIntersectns Q INTX 5.75 1.46 325 2.24 754 2.26 1.46 +.61 -.9 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 24.94 19 25.02 24.73 +.14 -2.1 inTestCorp A INTT 12 10.25 6.00 24 6.63 359 6.98 6.50 -.03 -23.4 Intevac Q IVAC 18 14.15 6.00 158 6.30 677 6.95 6.20 -.60 -8.0 IntraCellu Q ITCI 25.82 7.85 540 19.42 4245 20.37 17.53 -1.63 +34.1 IntPotash N IPI 5.12 1.58 617 3.71 3121 3.85 3.42 +.07 -22.1 Intrexon N XON 26.99 10.26 1089 17.10 12265 17.76 14.90 +1.77 +48.4 IntriCon Q IIN 84 24.00 6.05 67 20.05 252 20.73 18.95 +.05 +1.3 Intuit Q INTU 1.56 .9 46 179.30 114.80 1983 167.68 9953 174.61 166.52 -5.67 +6.3 IntSurg s Q ISRG 46 452.00 251.13 615 396.55 4931 414.87 393.57 -16.28 +8.7 Inuvo A INUV 1.39 .70 140 .93 254 .96 .89 +.01 +15.1 Invacare N IVC .05 .3 19.05 10.20 230 17.45 1433 17.65 16.35 +.07 +3.6 Invesco24 n N IHTA 10.33 8.28 6 9.46 72 9.60 9.28 +.27 -8.2 InvHiIn23 n N IHIT 10.32 9.53 111 9.72 288 9.97 9.71 -.14 -.7 InvAdvMu2 A VKI .78 7.3 11.93 10.49 54 10.69 325 10.71 10.59 +.08 -6.1 Inv Bond N VBF .83a 4.6 20.29 17.80 23 18.04 140 18.16 17.98 +.06 -9.3 InvCAVal N VCV .79 6.7 13.20 11.53 66 11.90 539 11.95 11.66 +.23 -5.4 InvDynCrd N VTA .90 7.7 12.35 11.33 185 11.67 849 11.75 11.63 -.06 -.3 InvHiInc2 N VLT 1.24 9.0 15.25 13.71 30 13.78 86 14.00 13.75 -.09 -6.3 Invsco iim N IIM .84 5.8 15.47 13.64 63 14.57 690 14.61 14.32 +.05 -2.2 Invesco N IVZ 1.16 3.8 13 38.43 30.02 3517 30.70 17178 32.01 30.19 -1.31 -16.0 InvMtgCap N IVR 1.64f 10.0 7 18.86 15.15 901 16.42 4292 16.56 16.16 +.04 -7.9 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 8 24.95 45 25.01 24.82 +.09 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 4 25.20 26 25.24 24.97 +.02 -2.2 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 27 23.84 123 24.03 23.70 +.03 -4.6 Invsco oia N OIA .39 5.2 8.25 7.38 112 7.54 434 7.56 7.40 +.13 -5.8 InvMuOpTr N VMO .88 7.5 13.37 11.56 113 11.79 812 11.84 11.68 +.07 -4.9 InvMuniTr N VKQ .82 7.0 13.04 11.51 241 11.71 727 11.82 11.61 +.02 -6.3 InvPAVal N VPV .79 6.7 12.68 11.54 21 11.79 311 11.83 11.74 +.04 -3.0 Invsco iqi N IQI .76 6.3 13.04 11.72 79 11.98 467 11.99 11.86 +.08 -4.2 InvSrInco N VVR .31 7.1 4.73 4.26 560 4.42 2206 4.43 4.39 +.02 +.7 InvTrIG N VGM .88 7.2 13.80 12.09 90 12.30 565 12.32 12.18 +.08 -6.7 InvTrNY N VTN .85 6.5 14.00 12.74 56 13.11 239 13.11 12.79 +.29 -4.4 Investar Q ISTR .14f .6 24 26.55 20.25 14 25.25 92 25.98 24.05 -.56 +4.9 InvTech N ITG .28 1.4 23.96 17.63 148 19.86 998 20.30 19.10 +.12 +3.2 InvestBncp Q ISBC .36 2.7 21 14.85 12.48 2382 13.34 12458 13.73 13.16 -.30 -3.9 InvRlEst N IRET .28 5.3 4 5.93 4.05 453 5.32 3295 5.41 5.11 +.13 +6.6 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.30 17 23.44 23.05 +.17 -10.4 InvTitl Q ITIC 1.60a .8 16 221.88 153.71 1 197.40 9 200.50 190.00 -2.50 -.5 Invitae n N NVTA 11.52 4.35 1797 4.98 6916 5.30 4.70 +.29 -45.2 InvitHm n N INVH .44f 1.9 24.30 20.25 1607 22.59 8390 22.90 22.46 -.24 -4.2 InVivoTh rs Q NVIV 4.30 .45 85 .50 996 .55 .48 -.03 -34.9 Invuity n Q IVTY 9.70 3.30 290 4.15 1050 4.40 3.80 +.30 -33.1 IonisPhm Q IONS 65.51 37.26 979 40.68 6575 44.08 40.33 -3.40 -19.1 IovanceTh Q IOVA 19.90 4.45 903 13.85 5479 17.05 13.60 -3.05 +73.1 iPBetaCmd N BCM 32.00 25.00 104 29.43 121 29.62 29.33 -.05 +.6 iPBtaCocoa N CHOC 38.83 26.41 3 36.86 18 38.75 36.61 -.74 +32.3tiPBetaCoff N CAFE 14.04 10.35 19 10.50 45 10.51 10.35 +.04 -7.7 iPBetaAlu N FOIL 30.20 25.96 10 27.14 12 27.38 26.92 -.76 -8.3 iPBetaCopp N CUPM 36.42 27.43 2 33.62 6 33.62 33.04 +.40 -7.3 iPBetaLead N LEDD 43.61 35.16 2 39.03 5 39.75 39.03 -.48 -7.2 iPBetaCrOil N OLEM 19.55 12.86 69 18.54 90 18.94 18.54 -.89 +4.7 iPBetaAgri N DIRT 33.32 28.84 15 30.87 17 31.13 30.26 +.30 +5.5 iPGrains N WEET 35.91 30.53 6 33.09 9 33.39 32.40 +.27 +7.5 iPBetaIMet N HEVY 35.00 28.13 6 32.29 7 32.45 32.29 -.75 -4.6tiPBtaLvstk N LSTK 47.53 39.79 13 42.06 15 42.06 39.79 +.52 -6.1 iPBtaPrMt N BLNG 34.04 31.25 2 33.49 2 33.49 33.44 +.16 +4.4 iRadimed Q IRMD 15.85 7.85 4 14.35 31 14.55 14.00 -.05 -5.3 Iridex Q IRIX 12.43 5.31 4 5.67 39 5.85 5.60 -.05 -25.6 IridiumCm Q IRDM 11 13.25 9.40 757 11.70 3355 11.90 10.95 +.45 -.8 IronMtn N IRM 2.20 6.6 29 41.52 30.78 2220 33.53 9087 34.32 32.15 +.67 -11.1 IronwdPh Q IRWD 19.94 12.89 502 14.36 5897 15.31 13.83 -1.07 -4.2 iShItaly rs N EWI 34.45 24.46 1111 32.57 4346 32.79 31.38 +.42 +7.0 iShJapan rs N EWJ 64.71 50.58 10464 59.62 48298 60.73 59.26 -1.06 -.5 iSMlasia rs N EWM 36.24 30.37 636 35.31 5377 36.19 35.00 -.83 +7.1 iShSing rs N EWS 28.35 22.33 982 26.28 11770 26.53 25.62 -.39 +1.3 iSTaiwn rs N EWT 39.36 32.44 4697 37.49 24556 38.31 37.16 -.85 +3.5 iSh UK rs N EWU 38.05 32.22 1728 35.27 9723 35.60 34.17 +.52 -1.5 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 116 49.73 448 49.73 49.61 -.01 -1.1 iShCmdOpT N CMDT 41.95 33.50 0 37.24 13 37.32 36.44 -.06 +.2 iShCvBd N ICVT .67e 58.93 50.77 13 55.38 267 56.28 54.90 -.94 +.5 iShCorEM N IEMG .95e 1.7 62.70 47.15 14237 57.02 66217 58.38 56.34 -1.38 +.2 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.26 36 26.26 25.59 +.26 -4.0 iSh USD n Q SUSC 25.90 24.39 4 24.63 13 24.68 24.53 -.01 -3.3 iShColomC N ICOL .43e 2.8 16.39 13.41 4 15.37 26 15.40 14.82 +.41 +6.4 iSh 1-5Yr n Q SUSB 25.26 24.55 1 24.64 28 24.64 24.57 +.01 -1.3 iShDefBd n N HYDB 51.96 49.25 1 49.61 2 49.61 49.31 -.14 -2.1 iShFSIntSC N ISCF .12p 34.73 26.72 9 32.48 48 32.78 32.01 -.13 +.1 iShRs2500 n N SMMD 45.58 38.87 1 42.82 3 43.39 42.68 +.13 -2.0 iShFacSIntl N INTF .17p 31.21 24.85 84 28.75 832 28.99 28.24 -.14 -.3 iShArgGl n N AGT 32.94 24.18 3 30.41 17 30.87 29.75 -.15 +.8 iShFS USA N LRGF .19e 33.93 27.54 168 31.12 2199 31.86 30.61 -.38 -2.1 iShFSUsaSC N SMLF .23e 41.79 34.50 11 38.87 64 39.67 38.12 -.25 -1.6 iShFacSGbl N ACWF .11p 34.07 25.44 10 30.32 48 31.01 30.08 -.60 -1.1tiSh iBd23 n N IBML 25.96 24.78 31 24.82 83 24.87 24.78 -.07 -1.6 iSh IntDv n N IDEV 62.47 53.10 7 57.79 37 58.30 56.86 -.30 -1.2 iShMgRE rs N REM 48.54 39.80 158 42.57 957 42.80 41.85 +.09 -5.8 iShExpoTc Q XT .14p 38.52 29.08 95 35.62 1446 36.51 35.15 -.76 +.5 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 988 46.57 2231 46.71 46.36 -.22 -1.2 iShDvlValu N IVLU 28.44 22.72 22 26.09 314 26.33 25.62 -.12 -1.3tiSh 3-10yr n N IMTB 51.95 47.89 1 48.30 25 48.45 47.86 -.05 -2.8siShSaudi N KSA 29.70 24.50 72 29.38 445 29.70 28.50 +.09 +12.2 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 9 56.70 19 58.08 56.03 -1.09 -2.8 iSh MinVl n N SMMV 30.51 26.71 0 29.00 7 29.10 28.46 +.31 -.6 iShIntDevM N IMTM .30p 33.00 26.72 43 30.20 330 30.52 29.74 -.39 -1.0 iShIntDevQ N IQLT .55p 31.40 26.27 20 29.20 62 29.42 28.68 -.08 -1.5 iShLwCarb N CRBN .94p 125.97 103.31 4 115.31 75 117.47 113.75 -1.50 -1.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.45 44 26.54 26.33 -.19 -2.6 iShDvlSize N ISZE 29.72 26.10 27.35 21 27.45 27.23 -.18 -3.4 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 35 26.40 111 26.98 26.00 -.54 -.4 iShMsciChA A CNYA 35.68 25.45 1 31.41 66 32.25 31.41 -.94 -1.9 iSh ESG Opt Q ESGD 72.49 59.28 19 67.01 254 67.59 65.91 -.31 -1.2 iSh IntDvGr N IGRO 62.04 51.65 10 56.30 30 57.85 55.75 -.65 -5.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.27 4 58.58 30 59.04 57.47 -.29 -1.0 iShMultiTc N TCHF 42.80 33.04 0 39.33 2 39.41 38.38 -.33 +1.4 iShMultInd N INDF 33.67 28.80 0 30.90 9 31.42 30.60 +.22 -3.1 iShMultHl N HCRF 35.18 27.19 3 31.07 14 31.78 30.58 -.16 -1.7tiShiB20Mun N IBMI .24 .9 25.44 25.27 57 25.29 285 25.35 25.26 -.08 -.3 iSh MultFin N FNCF 37.85 30.05 1 34.15 14 35.15 34.00 -.75 -3.4 iShMultiEn N ERGF 30.28 23.28 1 26.00 3 26.90 25.93 -.50 -8.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 16 90.35 81 90.78 90.04 -.22 -.6 iShCHAust N HAUD 1.81p 25.23 22.42 0 22.99 3 23.10 22.77 -.12 -6.2 iShCTotBd s Q IUSB 51.49 49.51 103 49.79 619 49.89 49.61 -.15 -2.1 iShCDivGr N DGRO .65e 1.9 37.22 29.96 974 33.48 5529 34.31 32.82 -.42 -3.7 iShCHEmu N HEZU .64e 1.7 31.55 27.97 1064 29.45 11708 29.77 28.70 +.11 -1.2 iShGblReit N REET .94e 3.8 26.68 23.40 107 24.47 594 24.83 24.11 -.10 -6.2 iShCoreInt N IAGG 53.61 51.09 77 52.63 733 52.74 52.53 -.04 +1.1 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 46 58.92 300 59.82 58.45 -.95 -1.2 iShEurMV N HEUV .98 4.1 25.74 23.44 4 24.15 5 24.16 23.44 +.71 -2.1 iShCHGer Q HEWG .68e 1.7 30.35 26.39 246 27.48 2160 27.78 26.76 +.08 -4.2 iShIntHdCp N LQDH 2.76 2.9 99.18 94.07 63 96.80 1126 96.86 96.37 +.09 -.5 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 53 25.02 89 25.24 24.77 -.21 -5.2 iShJpMinV N JPMV .70e 1.0 72.41 59.58 1 69.60 18 70.45 68.83 -.54 +2.5 iShEuMinV N EUMV .67e 2.6 26.69 22.72 1 25.57 15 25.57 25.07 +.15 +.9 iShCorEur N IEUR 1.18e 2.4 53.97 43.43 205 49.70 2574 50.14 48.67 +.02 -.9 iShxJMinV N AXJV .84p 38.95 31.52 1 36.76 16 37.35 36.72 -.93 +1.1tiSh2022Mu N IBMK .09e 26.37 25.36 27 25.39 117 25.46 25.36 -.11 -1.1tiSh UAE Q UAE .63e 3.9 18.08 16.23 37 16.20 92 16.85 16.15 -.54 -3.6 iSh Qatar Q QAT .66e 4.0 20.04 13.01 4 16.62 28 16.75 16.39 +.02 +2.6 iShYdOpBd N BYLD .75 3.1 26.66 24.28 24 24.37 117 24.46 24.32 -.07 -2.5tiSh2021Mu N IBMJ .07e 26.08 25.28 30 25.33 111 25.37 25.28 -.07 -.4 iShRussia rs N ERUS 39.23 27.18 519 35.73 2127 36.67 35.60 -.71 +6.6 iSCHeafe N HEFA .70e 1.6 30.88 26.88 887 28.61 23821 29.02 28.09 -.11 -3.6 iShH10yCBd N CLYH .31e 27.42 24.79 5 26.20 44 26.25 26.02 -.04 -.8 iShCHSpain N HEWP .31p 24.63 20.85 0 21.64 13 21.85 21.24 -2.4 iShHEmBd N EMBH .30e 27.37 25.29 6 26.55 10 26.55 26.33 +.22 iShCHItaly N HEWI .55p 18.48 15.11 0 17.75 16 17.87 17.44 +.38 +5.5tiShShMMu N MEAR .27e 50.18 49.64 33 49.68 75 49.85 49.64 -.02 -.3 iSCHEafSC N HSCZ .19p 32.04 26.83 1 30.44 6 30.44 30.10 +.18 -1.7 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 6 25.98 40 26.28 25.61 -.28 -3.3 iShGbMM rs N PICK 37.91 25.02 106 32.85 432 33.85 32.29 -.67 -5.1 iShCmdSel Q COMT 1.89e 5.2 38.51 31.13 92 36.30 7110 36.87 35.79 -.62 -.1 iShGblGld rs Q RING 20.84 16.88 89 17.80 990 18.09 17.46 +.11 -5.3 iShTrFRBd N TFLO .07e .1 50.32 50.00 19 50.23 83 50.25 50.21 -.05 iShCH UK N HEWU .24p 24.77 22.21 3 23.02 34 23.14 22.34 +.32 -5.3 iSh ESG Sl N ESGE 81.63 60.30 16 73.70 212 75.63 73.10 -2.03 -.3 iShCHSwitz N HEWL 1.43e 2.4 27.79 25.03 0 25.56 13 25.56 25.24 -.49 -5.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 14 50.02 182 50.05 50.00 -.09 -.1 iShCHJpn N HEWJ .74e .5 35.29 26.93 1064 31.67 6038 32.38 31.08 -.41 -5.0 iShFacEmg N EMGF .13p 53.84 39.80 80 49.82 168 51.07 49.25 -1.48 +.7 iSh iBd26 n N IBDR 24.92 23.36 8 23.64 53 23.64 23.46 -.03 -3.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 85 25.11 483 25.12 25.08 -.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 144 25.05 533 25.08 25.00 -.02 -1.0tiSiBd12-19 s N IBDK .37e 25.11 24.70 117 24.75 656 24.78 24.70 -.02 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.33 95 24.45 394 24.52 24.38 -.03 -2.5 iSiBd12-22 s N IBDN .55e 25.42 24.33 99 24.47 462 24.48 24.34 -.04 -2.0 iSiBd12-25 s N IBDQ .64e 25.37 23.98 18 24.21 124 24.23 24.05 -.06 -3.3 iSiBd12-24 s N IBDP .63e 25.44 24.14 32 24.31 147 24.32 24.16 -.09 -3.0 iSiBd12-21 s N IBDM .47e 25.19 24.33 181 24.44 729 24.46 24.36 -.03 -1.5 IsoRay A ISR .64 .38 36 .42 374 .44 .40 -.00 +5.0 IsraelChm N ICL .27e 6.4 4.95 3.85 198 4.20 786 4.30 4.14 -.04 +4.0 Isramco Q ISRL 128.93 92.00 0 106.90 2 106.90 104.98 +3.10 +2.2 IssuerDir A ISDR .20 1.3 55 18.95 11.30 16.00 3 17.05 16.00 -1.00 -12.8 ItauCorpb N ITCB 2.48e 16.7 15.76 10.28 4 14.81 34 15.22 14.38 +.16 +10.2 ItauUnibH N ITUB .32e 2.1 16.98 10.02 6517 15.18 48691 15.76 14.75 -.41 +16.9tIteris Q ITI 8.17 4.43 1024 4.50 1773 5.00 4.09 -.46 -35.4 Itron Q ITRI 36 79.95 59.10 163 68.15 968 71.05 67.35 -3.40 -.1 IturanLoc Q ITRN .96 3.0 16 38.00 28.50 102 32.05 596 33.00 30.80 +.95 -6.3 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 75 14.13 303 14.18 14.02 -.05 -6.5 Izea n Q IZEA 7.85 1.37 91 2.34 540 3.70 2.26 -1.32 -48.2J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 121.20 73 138.48 336 141.88 133.15 +1.92 -8.8 JAlexHld n N JAX 33 12.30 8.70 47 11.40 257 11.90 10.95 -.05 +17.5 JJill n N JILL 14.09 4.17 624 4.80 3709 5.01 4.30 +.38 -38.5 j2Global Q JCOM 1.62f 2.1 26 91.48 70.27 304 77.11 2241 79.56 75.02 -1.81 +2.8 JA Solar Q JASO 15 8.48 6.01 221 7.06 2039 7.34 6.47 +.50 -5.4 JBG Smth n N JBGS .23p 35.64 30.79 360 33.85 1987 34.20 32.68 +.14 -2.5 JD.com Q JD 20 50.68 31.23 12595 39.23 59812 40.52 37.75 -1.26 -5.3 JMP Gp27 n N JMPD 25.62 24.11 6 24.71 65 24.93 24.49 -.13 -2.3tJMP Grp N JMP .36 7.1 73 7.70 4.92 6 5.08 43 5.18 4.92 +.03 -9.3 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 3 25.48 17 25.48 25.32 +.18 +.8tJMU Ltd Q JMU 2.80 .78 1 .80 45 .86 .78 -.06 -21.6 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 45 26.29 160 26.33 26.00 +.17 -2.8 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 14 61.07 450 61.98 60.38 -.65 -2.3 JPMIntEq N JPIN 1.08e 1.8 63.18 52.48 70 59.06 683 59.59 58.20 -.37 -1.6 JPMDvREm N JPEM 1.31p 64.42 50.28 25 59.28 76 60.57 58.80 -1.34 +1.6 JPM DREq N JPUS .26p 74.59 62.43 48 68.74 142 70.28 67.59 -.95 -2.5 JPM DivInt N JPIH 30.65 27.20 28.70 4 28.70 28.36 -.27 -4.3 JPMDsfEu N JPEU 64.34 52.32 0 59.75 5 59.75 58.47 +.18 -1.0 JPM DivAlt N JPHF 28.92 24.93 17 25.14 73 25.45 24.95 -.15 -3.9 JPM UlSh n N JPST 51.03 48.88 232 50.07 983 50.09 50.03 +.04 JPM SCap n N JPSE 30.81 27.03 17 29.01 74 29.55 28.29 -.10 -2.3 JPM GlB n N JPGB 52.89 50.10 2 50.54 83 51.53 50.26 +.18 -1.2 JPM Disc n N JPHY 52.80 49.72 18 49.98 67 50.08 49.79 +.01 -2.5 JPM USMid N JPME 66.84 56.85 11 62.44 31 63.81 61.58 -1.11 -2.0 JPMorgCh N JPM 2.24f 2.1 17 119.33 81.64 18866 109.09 89855 112.83 106.08 -.32 +2.0 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 17 25.27 167 25.27 25.06 +.06 -.4 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 53 26.25 239 26.25 26.10 +.11 -2.9 JPMAlerian N AMJ 2.29 9.5 32.69 23.17 4676 24.01 15714 24.51 23.38 +.01 -12.6 JPMCh pfY N JPMpF 1.53 5.9 27.36 25.32 41 26.12 235 26.23 26.00 -.05 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 59 26.31 244 26.40 26.19 -.08 -2.4 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 45 26.33 314 26.50 26.25 -.11 -2.2 Jabil N JBL .32 1.1 16 31.77 23.70 1387 27.95 7594 28.91 27.78 -.78 +6.5 JackHenry Q JKHY 1.48f 1.3 27 127.31 91.50 210 118.38 1464 121.65 117.64 -2.57 +1.2 JackInBox Q JACK 1.60 1.8 23 113.00 79.30 461 86.54 3083 87.63 83.54 +1.21 -11.8 JacobsEng N JEC .60 1.0 23 72.18 49.31 1096 58.01 6810 60.69 56.70 -1.14 -12.1 JaggedPk n N JAG 16.55 10.96 1466 13.24 7449 14.07 12.99 -.89 -16.1 JaguarHlth Q JAGX 1.03 .11 1648 .18 14584 .21 .17 -.01 +30.0 JkksPac Q JAKK 5.55 1.95 84 2.28 371 2.30 2.05 +.18 -3.2 Jamba Q JMBA 10.38 6.71 33 8.81 191 9.02 8.19 +.23 +9.3 JHardie s N JHX .38e 2.2 80 18.79 13.55 9 17.22 39 17.75 17.16 -.66 -2.2 JRiverGrp Q JRVR 1.20a 3.4 23 44.34 32.17 268 35.66 892 36.00 34.98 +.19 -10.9 JanusSmC Q JSML 39.40 30.51 0 36.95 3 37.22 36.08 +.14 +.6 JanSmMid Q JSMD 43.68 31.80 4 39.21 80 40.34 38.86 -1.02 +1.0 JanLTCar n Q OLD 27.72 21.60 2 22.93 25 22.98 22.29 +.40 -4.2 JanObes n Q SLIM 34.47 23.76 3 31.93 6 32.56 30.73 -.28 +3.0 JanOrgan n Q ORG 36.00 25.32 2 32.74 49 33.30 32.01 -.56 -5.2tJanGlQua n Q SGQI 30.10 26.73 26.79 3 27.26 26.73 -.34 -8.0tJan ShDur n N VNLA 50.42 49.96 125 50.00 527 50.01 49.96 -.07 -.3 JanusHn n N JHG 1.28 4.0 41.64 30.24 949 31.66 6065 33.00 31.38 -1.43 -17.3 JpnSmCap N JOF .13e 1.1 13.06 9.19 62 12.16 239 12.39 12.13 -.13 +3.0 Jason Inds Q JASN 3.88 .77 33 3.14 214 3.40 3.04 +.03 +32.5 JazzPhrm Q JAZZ 19 163.75 128.58 474 149.91 2340 154.14 145.13 -1.08 +11.3 JeldWen n N JELD 42.27 27.61 366 29.63 3387 30.84 28.95 -.99 -24.7 JensynAc n Q JSYN 11.10 10.06 8 10.55 34 10.55 10.52 +.05 +2.4 JernignC n N JCAP 1.40 7.8 10 24.89 15.90 74 17.93 403 18.43 17.51 -.17 -5.7 JetBlue Q JBLU 11 24.13 18.05 5722 19.95 30677 20.82 19.50 -.37 -10.7 JetPay h Q JTPY 4.90 1.45 2 2.25 129 2.45 2.15 -.20 -11.4 Jianpu n N JT 9.49 4.75 269 5.21 2009 5.82 5.13 -.32 -19.6 JinkoSolar N JKS 34 30.50 16.06 800 19.11 2929 20.47 18.16 +.86 -20.5 JBeanTch N JBT .40 .4 43 122.65 82.45 102 111.05 1092 113.50 107.50 -2.35 +.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 11 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 44

JHMultLgC N JHML .10p 37.14 30.37 79 34.10 215 34.90 33.45 -.45 -2.0 JH MultMdC N JHMM .08p 36.30 29.88 75 33.70 328 34.52 33.21 -.59 -1.2 JH MultCns N JHMC .07p 33.38 27.07 3 30.36 56 31.00 29.45 -.11 -.7 JH MultFin N JHMF .08p 39.70 30.61 2 36.58 16 37.34 35.89 -.51 -.5 JH MultHltC N JHMH .05p 34.56 27.74 1 30.32 10 30.98 30.11 -.54 -2.6 JH MultTch N JHMT .09p 47.35 33.80 12 42.02 31 43.43 41.73 -1.39 +2.3 JH MultEn N JHME 32.02 24.30 97 27.87 102 28.72 27.32 -.35 -6.0 JH MultMat N JHMA 38.20 30.00 1 34.00 4 34.04 32.98 +.27 -5.4 JH SmCap n N JHSC 28.27 24.27 12 25.39 63 26.51 24.87 -.20 -2.8 JH MultDev N JHMD 32.58 26.39 2 30.11 29 30.41 29.73 -.25 -1.0 JH MulCnSt N JHMS 28.79 25.38 2 26.00 4 26.29 25.41 -.10 -6.2 JH MultInd N JHMI 37.55 29.32 1 34.03 25 35.04 33.60 -.85 -3.0 JH HedgEq N HEQ 1.50 9.2 17.95 15.87 35 16.24 289 16.35 15.97 -.20 -6.7 JH TxAdY N HTY 1.28 14.7 10.25 8.27 20 8.69 121 9.03 8.63 -.22 -1.5 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 6358 128.10 43264 131.20 123.54 -.05 -8.3tJohnContl n N JCI 1.04e 3.1 23 44.37 33.55 4769 33.64 24073 35.14 33.43 -1.60 -11.7 JohnsnOut Q JOUT .48f .8 19 76.18 32.98 11 62.91 86 66.11 60.38 +.91 +1.3 JointCorp Q JYNT 7.25 3.41 91 6.77 282 6.98 6.50 -.08 +36.5tJonesEngy N JONE 2.70 .61 1017 .71 6434 .83 .61 -.09 -35.3 JonesLL N JLL .74f .4 29 178.75 104.15 378 171.34 2197 175.40 165.68 -3.30 +15.0 JounceTh n Q JNCE 29.29 11.05 372 18.48 1847 22.13 17.25 -3.87 +44.9 Jumei Intl N JMEI 31 4.20 2.00 637 2.83 3115 2.98 2.80 -.07 -3.1tJnprNtwk N JNPR .72 3.0 13 30.96 23.68 3940 24.09 20836 24.58 23.68 -.24 -15.5 JunprPhm Q JNP 18 13.25 3.65 97 10.40 502 11.15 10.02 +.25 +114.4 Jupai n N JP .40f 2.1 20 29.00 7.36 72 19.51 506 20.24 18.91 -.86 +5.5 JustEngy g N JE .41 5 6.34 3.86 196 4.49 1074 4.54 4.30 +.09 +4.7 JustEn pfA N JEpA 27.70 21.29 5 23.60 30 24.21 23.26 -.61 -5.1K -:K12 N LRN 72 21.18 14.01 69 14.42 734 14.83 14.12 +.24 -9.3 K2M Grp Q KTWO 25.99 16.44 176 18.79 891 19.63 18.34 -.16 +4.4 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 633 53.60 4050 55.37 53.15 -.60 +6.1 KB FnclGp N KB 63.96 41.10 215 54.44 1183 56.67 53.61 -3.50 -7.0 KB Home N KBH .10 .3 34 38.80 19.74 1611 29.08 8303 30.15 27.21 +.63 -9.0 KBL Merg n Q KBLM 9.95 9.65 5 9.88 7 9.91 9.82 +.03 +1.8 KBL Mrg rt Q KBLMR .56 .25 .36 6 .36 .31 +.01 +24.8sKBL Mg un Q KBLMU 10.42 9.10 0 10.45 6 10.45 10.41 +.05 +2.9 KBR Inc N KBR .32 2.0 11 21.70 13.36 1996 15.84 8029 16.65 15.53 -.35 -20.1 KBS Fash rs Q KBSF 15.00 1.41 7 4.75 152 5.39 4.65 -.61 +14.7 KCAP Fin Q KCAP .40 12.7 4.11 2.91 55 3.15 894 3.33 3.11 +.11 -7.6 KCAP 22 n Q KCAPL 1.53 6.1 25.67 24.65 0 25.20 5 25.56 25.12 +.03 +.4 KEYW Hld Q KEYW 10.50 4.94 348 7.99 2102 8.37 7.51 +.13 +36.1 KKR N KKR 1.31e 6.5 9 24.50 16.77 2134 20.01 21740 20.52 19.37 -.29 -5.0 KKR pfA N KKR.PRA 27.69 25.45 28 26.06 130 26.32 25.98 -.26 -3.5 KKR pf B N KKRpB 1.63 6.3 27.37 25.31 16 25.85 60 26.08 25.75 -.30 -3.4 KKR Inco N KIO 1.50a 9.4 18.63 15.38 133 15.99 669 16.03 15.80 +.11 -.4 KKR RE n N KREF 1.39e 23.99 18.09 53 19.90 337 20.26 19.72 -.16 -.5 KLA Tnc Q KLAC 3.00f 2.9 15 123.96 87.93 1664 104.07 7310 111.60 103.54 -4.94 -1.0 KLX Q KLXI 28 73.21 43.29 363 69.69 1637 71.21 68.01 -1.37 +2.1 KMG Chm N KMG .12 .2 23 70.60 42.18 132 59.84 640 61.92 58.59 -.11 -9.4 KT Corp N KT 18.82 12.70 859 13.88 4494 14.12 13.65 +.18 -11.1 KVHInd Q KVHI 12.65 7.65 10 10.25 80 10.45 10.00 -.10 -1.0 Kadant N KAI .84 .9 28 114.00 57.55 53 93.90 305 96.35 91.56 -.60 -6.5 Kadmon n N KDMN 5.86 2.05 350 3.92 1534 4.25 3.88 -.33 +8.3 KaiserAlu Q KALU 2.40f 2.4 34 116.86 76.73 72 101.29 499 104.33 98.04 +.39 -5.2 Kala Ph n Q KALA 26.75 11.81 74 16.41 806 17.00 14.84 +.58 -11.2 Kalvista rs Q KALV 15.80 5.48 19 9.06 117 9.67 8.83 -.42 -7.1 Kamada Q KMDA 8.61 3.75 2 4.60 41 4.78 4.35 -3.2 Kaman N KAMN .80 1.3 35 63.89 45.50 168 61.73 637 63.57 60.05 -.39 +4.9 KandiTech Q KNDI 9.90 3.50 198 4.70 946 4.90 4.39 -.15 -30.9 KC Southn N KSU 1.44f 1.3 20 114.85 86.15 1520 108.48 7615 112.96 106.58 -1.37 +3.1 KapStoneP N KS .40 1.2 14 35.01 19.59 616 34.38 4180 34.58 34.23 +.07 +51.5 Karyophm Q KPTI 18.00 7.48 501 12.48 3042 13.74 12.28 -.94 +30.0 KayneAn un Q KAACU 10.17 9.85 9 10.14 90 10.15 10.00 +.09 +1.8 KaynAEnD N KED 1.60 10.1 19.75 14.10 23 15.85 179 16.54 15.49 +.29 -9.0tKA EngTR N KYE 1.32m 15.2 13.03 8.30 158 8.71 753 8.90 8.30 +.11 -13.4 KA MLP N KYN 1.80 10.8 21.64 14.38 421 16.61 2476 16.98 15.97 +.14 -12.8 KAMLP pfF N KYNpF .88 3.4 26.00 25.10 2 25.38 14 25.40 25.20 +.16 +.5tKAMidsEn N KMF 1.80m 15.0 16.75 11.36 69 11.98 444 12.14 11.36 +.23 -13.2 KaziaTh rs Q KZIA 6.68 1.63 36 5.42 152 6.19 5.10 -.19 +70.4 KeanGrp n N FRAC 19.83 12.42 819 14.97 4622 15.64 13.78 +.17 -21.3 KearnyF s Q KRNY .12 .9 57 15.63 12.75 505 13.05 5018 13.70 12.95 +.05 -9.7 Kellogg N K 2.16 3.4 16 74.28 58.76 1639 64.24 10309 65.53 62.53 -.77 -5.5 KellySA Q KELYA .30 1.0 15 30.99 20.27 160 29.04 786 29.82 28.38 +6.5 KelsoTch g A KIQ .03f 6.5 .89 .24 63 .46 83 .54 .37 -.12 -11.5 Kemet N KEM 24 27.35 10.79 1173 17.30 4867 18.13 17.19 -.83 +14.9 Kemper N KMPR .96 1.7 25 71.52 36.35 175 55.70 1118 58.20 54.75 -1.30 -19.2 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 2 26.00 12 26.00 25.86 +.11 -.3 KemPhm n Q KMPH 8.40 2.45 128 6.28 584 8.00 6.20 -1.63 +54.9 Kennamtl N KMT .80 2.0 25 52.52 32.23 1010 39.21 5312 41.19 38.02 -.95 -19.0 KennWils N KW .76 4.3 22.65 15.95 676 17.80 5548 18.15 17.30 +.40 +2.6 KenonHld n N KEN 33.22 11.41 0 16.10 9 16.70 15.80 -.15 -25.6 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 7 8.70 9 9.00 8.65 -.15 -2.8tKeryxBio Q KERX 8.38 3.92 729 4.17 4861 4.28 3.92 +.08 -10.3 KewnSc Q KEQU .68 2.0 21 34.74 22.00 9 33.42 32 34.40 31.66 -.64 +15.3 KeyEngy N KEG 25.63 8.20 50 11.89 269 12.89 10.88 +.17 +.8 KeyTrn Q KTCC 14 8.00 6.69 1 6.90 41 7.08 6.85 -.06 +1.2 Keycorp N KEY .40f 2.1 15 22.40 16.28 10310 19.09 49407 19.85 18.78 -.46 -5.4 Keycorp pfI N KEYpI 29.97 27.28 9 27.83 139 28.19 27.76 -.39 -3.8 Keysight N KEYS 38 55.21 35.05 758 50.57 4135 52.41 50.25 -1.82 +21.6 Kforce Q KFRC .48 1.8 21 29.35 16.75 121 27.25 635 27.90 25.85 +.20 +7.9 KilroyR N KRC 1.70 2.4 15 77.70 62.91 279 69.49 2084 71.14 68.70 -1.47 -6.9 KimballEl Q KE 16 22.45 15.75 45 16.30 277 17.15 16.00 +.15 -10.7 KimballInt Q KBAL .28 1.6 17 20.97 15.40 52 17.19 451 17.67 16.88 +.15 -7.9 KimbRoy n N KRP 1.44f 7.4 20.24 15.06 6 19.34 84 19.92 18.49 +.34 +19.0 KimbClk N KMB 4.00f 3.7 17 134.30 104.58 1813 108.60 11782 111.13 106.50 -1.53 -10.0 Kimco N KIM 1.12 7.8 15 23.03 13.69 3702 14.33 20633 14.73 13.94 +.21 -21.0 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 10 24.79 170 24.84 24.61 +.03 -1.6 Kimco pfJ N KIMpJ 1.38 6.0 25.61 22.63 3 22.85 106 23.24 22.65 -.43 -8.7tKimco pfK N KIMpK 1.41 6.1 25.56 22.95 7 23.18 48 23.34 22.95 -.11 -7.7tKimco pfL N KIMpL 25.99 21.24 24 21.51 107 22.09 21.24 -.49 -13.1tKindMorg N KMI .50 3.3 23 21.85 14.69 10565 15.17 69733 15.63 14.69 +.11 -16.0 KindM pfA N KMIpA 48.75 30.00 60 31.50 370 32.12 30.31 +.41 -17.0 KindredBio Q KIN 9.80 6.50 39 8.45 354 8.75 8.10 -.20 -10.6 KindredHlt N KND .48 5.4 11.90 5.50 3755 8.90 15824 9.18 8.85 -.25 -8.2 KingldJw Q KGJI 2 2.50 1.06 36 1.35 185 1.40 1.25 +.08 -33.2 Kingstone Q KINS .40f 2.4 17 21.70 13.21 46 16.80 271 16.95 15.75 -10.6 Kingsway N KFS 6.35 3.65 2 3.95 47 4.00 3.75 -.05 -21.8 KingtoneW Q KONE 9.40 2.63 7 4.44 43 4.62 4.16 +.02 +3.7 Kinross g N KGC 30 4.91 3.35 12323 3.96 52777 4.04 3.87 +.01 -8.3 KinsaleCp n Q KNSL .28f .6 55.10 30.78 178 50.40 495 53.69 50.06 -.93 +12.0sKirbyCp N KEX 34 84.10 59.25 718 80.55 4456 84.10 76.20 +3.60 +20.6 KirklLak n N KL .02e 16.89 11.52 712 15.59 3155 16.07 14.86 +.13 +1.5 Kirklands Q KIRK 32 13.42 8.17 266 10.06 985 10.35 9.25 +.37 -15.9 KiteRlty N KRG 1.27f 8.3 5 22.34 13.90 709 15.22 4021 15.65 14.94 +.31 -22.3 KitovPh n Q KTOV 3.44 1.27 51 2.18 377 2.38 2.10 -.03 -4.4 KlondexM g A KLDX 4.01 1.29 4906 2.35 15326 2.39 2.30 -10.0 KnSwftT rs N KNX .24 .6 27 51.94 30.35 4138 43.61 15848 46.87 43.10 -2.40 -.3 Knoll Inc N KNL .60 2.9 15 24.47 16.57 141 20.80 1031 21.20 19.53 +.61 -9.7 KnotOffsh N KNOP 2.08 10.5 24.43 19.15 47 19.85 277 20.20 19.40 +.05 -4.3tKnowles N KN 10 19.90 11.83 612 12.04 4399 12.53 11.83 -.55 -17.9 Kohls N KSS 2.44f 3.8 12 69.48 35.16 5605 64.00 21029 67.00 61.57 -1.51 +18.0 KonaGrill Q KONA 6.50 1.50 11 1.85 104 1.95 1.80 -.05 +5.7 KopinCp Q KOPN 4.60 2.80 370 3.05 2444 3.19 2.97 -.07 -4.7 Koppers N KOP 1.00 2.5 11 51.80 33.90 81 40.65 673 41.60 39.30 -.45 -20.1 KoreaElc N KEP 20.38 14.12 811 16.02 4495 16.61 15.53 +.63 -9.5 KoreaFd N KF 4.50e 44.64 36.11 11 40.67 44 41.59 40.26 -.15 -1.5sKornFer N KFY .40 .8 22 52.79 30.27 566 51.20 2368 52.79 50.11 -.39 +23.7 KornitDig n Q KRNT 23.15 11.70 385 13.10 1483 13.70 12.70 +.20 -18.9 KosmosEn N KOS 8.62 5.15 1545 6.16 7914 6.30 5.84 -.14 -10.1 Koss h Q KOSS 3.58 1.40 2 1.81 61 1.88 1.70 +.03 -41.4tKraftHnz n Q KHC 2.50 4.1 17 93.88 59.48 3920 60.54 25262 62.00 59.48 -1.75 -22.1 KrNwChin s N KFYP 44.18 30.07 0 33.65 5 33.70 32.54 +.67 +.6 KrS ChIn n N KWEB 68.39 53.99 360 59.00 2544 61.21 57.56 -2.43 +.7 KranChinA N KBA 9.93e 39.22 27.31 101 33.98 505 34.84 33.87 -.91 -1.3 KraneChCm N KCNY .22e .6 37.61 32.50 1 37.07 10 37.35 37.01 -.12 +5.6 KrnOnBelt n N OBOR 28.16 24.47 4 25.38 34 25.92 25.28 -.70 -.7 KrS CnTc n N KEMQ 28.97 23.87 2 25.92 5 26.34 25.82 -.84 +1.5 KratonCp N KRA 16 53.39 30.30 250 48.03 1360 50.01 44.98 +.32 -.3 KratosDef Q KTOS 13.93 7.37 1421 10.67 7494 10.86 10.03 +.38 +.8 Kroger s N KR .50 2.1 12 31.45 19.69 8747 23.77 40499 24.26 23.15 -.17 -13.4 KronosWw N KRO .68f 3.1 8 29.49 14.84 215 22.18 1403 23.08 21.26 -.42 -13.9 KrystlBio n Q KRYS 12.00 8.03 7 9.89 57 10.14 9.61 -.20 -6.0 Kulicke Q KLIC 68 28.71 18.22 687 24.47 2732 25.34 23.92 -.54 +.6 KuraOnc n Q KURA 24.03 5.90 259 16.70 1096 18.75 16.30 -2.05 +9.2 Kyocera N KYO 71.92 53.79 16 54.98 85 56.71 54.53 -1.76 -16.1L -:L Brands N LB 2.40 6.3 11 63.10 35.00 3819 38.20 20192 38.94 36.72 -.01 -36.6 L-3 Tch N LLL 3.20f 1.5 20 218.71 159.43 909 207.78 4304 213.74 203.73 -.22 +5.0 LCI Inds N LCII 2.20 2.2 18 132.73 86.25 171 100.20 820 104.90 96.95 -3.95 -22.9 LCNB Corp Q LCNB .64 3.4 15 23.90 18.05 7 18.85 71 19.50 18.55 -.15 -7.8tLG Display N LPL 17.05 11.42 997 11.33 4617 12.08 11.28 -.77 -17.7 LGI Homes Q LGIH 15 79.55 28.57 519 73.21 2870 75.52 64.03 +2.64 -2.4 LGL Grp A LGL 20 6.70 4.25 1 5.54 12 5.60 5.40 -.05 -1.4 LHC Grp Q LHCG 31 76.14 51.38 298 71.31 2789 72.83 61.22 +9.75 +16.4 LKQ Corp Q LKQ 22 43.86 27.85 1208 38.18 8429 38.89 36.62 +.23 -6.1tLM FdgA n Q LMFA 6.65 .55 2728 .80 3882 .98 .55 -.03 -49.4tLMP CapIn N SCD 1.24f 9.9 14.80 12.22 37 12.50 384 12.71 12.22 -.12 -10.4 LPL Fincl Q LPLA 1.00 1.7 25 66.64 37.38 1410 58.65 4936 62.36 57.78 -2.42 +2.6 LRAD h Q LRAD .04 1.7 2.58 1.30 25 2.29 126 2.37 2.18 -.01 -8.0tLSB Inds N LXU 11.71 5.36 152 5.92 1240 6.18 5.36 -.21 -32.4 LSC Com N LKSD 1.04f 7.0 26.73 11.79 763 14.95 2475 16.25 14.06 -2.50 -1.3 LSI Ind lf Q LYTS .20 2.6 35 10.21 4.99 59 7.65 265 8.11 7.60 -.46 +11.2 LTC Prp N LTC 2.28f 6.1 16 52.85 36.17 186 37.49 1333 38.31 36.63 -.51 -13.9 LaJollaPh Q LJPC 41.36 22.68 465 30.48 3087 31.52 28.67 +.70 -5.3 LaQuinta N LQ 64 21.06 13.11 1690 19.28 8324 19.37 18.35 +.37 +4.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 329 30.25 1999 30.85 28.80 +.30 -3.0 LabCp N LH 19 181.72 134.19 689 161.65 3942 166.21 158.25 -.10 +1.3 LadderCap N LADR 1.26 8.4 21 15.39 12.83 669 15.02 5032 15.12 14.86 -.06 +10.2 LadThalFn A LTS .04 1.3 3.67 2.11 127 3.02 878 3.30 2.99 -.25 -4.4 LadTh pfA A LTSpA 2.00 8.0 25.70 24.63 21 25.15 123 25.49 25.00 -.17 -.6 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 3 24.59 37 24.73 24.59 -.10 -1.3 LakeShBc h Q LSBK .40f 2.4 29 17.40 15.41 1 16.95 2 17.00 16.75 +.17 -1.2 LakeldB Q LBAI .40 2.0 18 21.90 15.06 145 19.80 614 20.20 19.15 -.05 +2.9 Lakelnd s Q LKFN .88 1.9 20 52.43 41.30 69 46.23 467 47.57 45.15 -4.7 LakeInd Q LAKE 17 17.18 9.90 9 13.20 72 13.40 12.70 +.25 -9.3 LamResrch Q LRCX 2.00 1.0 17 234.88 124.91 3123 190.65 16856 203.41 189.09 -12.51 +3.6tLamarAdv Q LAMR 3.64f 5.7 20 79.17 61.36 506 63.90 2950 65.58 61.36 +.24 -13.9sLambWst n N LW .77 1.2 23 62.84 40.75 1652 61.78 10825 62.84 57.45 +3.56 +9.4 LancastrC Q LANC 2.40 2.0 32 135.86 113.34 80 122.83 455 126.17 118.91 -.31 -4.9 Landcad n Q LCA 11.00 9.89 10.03 4 10.05 10.03 -.01 +.9 Landcad un Q LCAHU 10.99 10.38 1 10.71 5 10.77 10.67 -.06 +1.8 Landec Q LNDC 18 14.95 11.40 84 13.50 684 14.25 12.84 +.45 +7.1 LandBncp Q LARK .80b 2.8 28 30.48 25.73 5 28.60 9 29.00 28.31 -.55 -1.3 LandmInfr Q LMRK 1.47f 9.1 30 18.75 14.98 62 16.10 176 16.90 16.00 -.55 -11.0 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.50 6 24.95 12 24.97 24.62 +.16 -1.3 LndInf un B Q LMRKO 1.98 8.2 25.76 23.42 1 24.15 18 24.26 23.87 +.21 -5.3 LandsEnd Q LE 25 24.80 10.55 237 22.20 1446 23.65 21.25 -1.15 +13.6 Landstar Q LSTR .60f .6 27 118.60 80.00 457 105.30 2314 110.90 103.55 -4.35 +1.2 Lannett N LCI 6 30.35 14.40 601 15.55 3062 16.00 15.20 -.50 -33.0 Lantheus n Q LNTH 5 24.45 10.65 199 15.35 1761 16.50 15.05 -.55 -24.9 Lantronix Q LTRX 4.09 1.78 10 2.13 100 2.14 1.98 +.07 +5.4 LaredoPet N LPI 4 15.11 7.41 2992 8.57 14022 8.93 8.01 -.14 -19.2 LVSands N LVS 3.00f 4.3 19 79.84 55.18 2284 69.22 16359 73.61 68.46 -2.68 -.4 LaSalleH N LHO 1.80 6.1 16 31.75 24.10 1187 29.37 8910 30.06 28.85 +.36 +4.6 LaSalH pfI N LHOpI 1.59 6.6 26.00 23.87 1 24.22 11 24.48 24.10 -.22 -3.5 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 1 24.35 15 24.63 24.20 +.06 -5.4 Latam Air N LTM 17.39 10.53 324 15.63 1531 15.96 15.10 +.24 +12.4 LatAmDisc N LDF .03e .2 13.25 9.80 4 12.07 13 12.30 11.84 -.19 +5.1 LattDvMkt N RODM .62e 2.1 31.02 25.42 186 29.09 826 29.51 28.68 -.13 -.4 LattEmMkt N ROAM .43e 1.7 28.12 22.44 1 25.59 91 26.13 25.59 -.55 -.7 Latt RE n N RORE 16.02 13.27 1 13.97 9 14.05 13.70 +.12 -9.8 LattUSEqt N ROUS .39e 33.42 26.39 1 30.94 40 31.27 30.05 -.19 -1.1 LattGblSC N ROGS .57e 1.8 33.42 27.32 31.96 6 31.99 31.08 +.19 +1.2 Lattice Q LSCC 7.10 5.05 840 5.23 3058 5.59 5.20 -.34 -9.5 LaureatE n Q LAUR 18.96 10.46 247 14.09 1252 14.60 13.44 +.34 +3.9 Lawsn Q LAWS 49 28.00 18.70 5 24.25 68 25.60 23.75 -1.00 -2.0 Layne Q LAYN 16.96 6.98 99 14.80 662 15.70 14.35 -.12 +17.9 LazGlobTR N LGI .95 5.3 19.39 14.92 39 17.93 260 18.12 17.44 +.11 -.4 Lazard N LAZ 1.64 3.1 14 60.00 40.50 711 52.30 3653 53.47 50.01 -.26 -.4 LazWldDiv N LOR .69 6.0 12.63 10.52 9 11.44 110 11.58 11.21 -.06 -1.6 Lazydays n Q LAZY 11.10 9.46 8 9.87 59 10.06 9.84 -.18 -11.1 LeMaitreV Q LMAT .28f .7 44 39.88 23.87 166 37.73 745 38.38 34.77 +1.50 +18.5 LeadgBr g Q LBIX 3.75 .74 6 1.16 79 1.23 1.06 -.06 -28.7 LeafGrp N LFGR 10.15 6.35 18 7.10 179 7.25 6.65 +.05 -28.3sLeapTh n Q LPTX 10.01 4.90 314 8.90 1184 10.01 8.14 +.60 +42.6 LearCorp N LEA 2.80f 1.5 14 202.42 132.01 714 189.21 2821 194.26 180.09 +3.12 +7.1 Lee Ent N LEE 5 3.10 1.75 95 2.05 913 2.25 1.95 +.10 -12.8 LegacyAc n N LGC 9.74 9.51 0 9.55 2 9.60 9.55 -.04 -.8 LegacyA un N LGC/U 10.05 9.82 0 9.89 58 9.97 9.87 -.06 -.5 LegacyRes Q LGCY 5.43 1.07 208 4.48 1662 4.85 4.11 -.23 +178.3 LegcyR pf Q LGCYP 2.00 23.8 10.32 3.69 86 8.40 276 9.00 7.50 +.18 +78.7 LegcyR pfB Q LGCYO 2.00 26.8 10.42 3.69 49 7.46 603 7.50 6.62 +.30 +59.1 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 180 42.45 1177 44.09 41.44 -.37 +.6 LeggMason N LM 1.12 2.8 11 47.13 36.10 512 39.52 3497 40.87 38.74 -1.13 -5.9 LegMas56 n N LMHA 28.47 25.57 2 26.15 29 26.41 26.08 -.17 -4.1 LegM 5,4 56 N LMHB 25.73 23.37 28 23.93 257 24.18 23.93 -.25 -5.3 LM DevDvr Q DDBI 31.49 25.77 3 29.16 4 29.39 28.86 -.10 -1.8tLM LoVHiD Q LVHD 32.10 28.80 74 29.37 349 29.84 28.80 -.19 -6.9 LM IntLoV N LVHI 29.13 25.85 12 26.84 16 27.05 26.48 -.01 -4.8 LM EM LoV N LVHE 31.44 25.79 1 28.09 3 28.53 27.70 +.40 +2.1 LM Gl Inf n Q INFR 30.39 26.91 27.80 6 27.85 27.00 +.12 -5.7 LeggPlat N LEG 1.44 3.3 21 54.97 41.25 936 43.93 4749 45.26 42.79 -.43 -8.0 LeidosHld N LDOS 1.28a 2.0 24 70.11 50.38 704 64.86 4337 66.85 64.20 -.54 +.4 LeisAcq un Q LACQU 10.01 9.30 1 9.94 13 9.98 9.89 +.04 +.3tLejuHldgs N LEJU .20e 3.48 1.12 299 1.12 1472 1.36 1.05 -.23 -22.2 LendgTree Q TREE 404.40 116.70 241 322.80 953 330.75 314.25 -5.35 -5.2 LendingClb N LC 6.56 3.09 2355 3.41 17654 3.50 3.28 -.09 -17.4 LennarA N LEN .16 .3 16 72.17 49.34 7352 61.58 44124 64.90 55.48 +2.64 -2.6 LennarB N LEN/B .16 .3 13 58.65 41.30 116 49.74 590 52.23 44.82 +2.05 -3.8 Lennox N LII 2.04 1.0 27 223.05 160.18 397 199.90 2019 208.22 197.71 -4.47 -4.0 Leo Hld un N LHC 10.00 9.90 1 9.96 17 9.97 9.94 -.04 -.1tLeucNatl N LUK .40 1.8 40 28.30 21.72 3098 21.77 14393 22.72 21.61 -.96 -17.8 LevelBr n A LEVB 5.50 3.50 14 4.03 33 4.19 3.83 -.16 -7.4 LexiPhm rs Q LXRX 18.00 7.80 462 8.57 2795 9.13 8.21 -13.3 LexnFint n Q LX 20.00 10.15 214 12.03 1717 14.59 11.98 -2.47 -13.5 LexRltyTr N LXP .71f 8.9 10 10.65 7.68 773 7.94 4762 8.10 7.70 +.07 -17.7 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 0 49.09 3 49.09 48.52 +.56 -4.4 LiNiuTc rs Q LINU 5.33 .99 83 1.50 329 1.55 1.41 +.05 -26.5 LianlouSm Q LLIT 3.69 1.05 39 1.98 521 2.32 1.85 +.14 +12.9tLibbey A LBY .47 8.1 14.38 4.60 224 5.82 1909 6.20 4.60 +.93 -22.6 LbtyASE N USA .72e 11.8 6.80 5.42 985 6.09 3828 6.26 5.98 -.04 -3.3 LbtyASG N ASG .38e 6.4 6.47 4.52 78 5.93 414 6.08 5.85 -.11 +7.0 LibBrdbdA Q LBRDA 104.35 80.39 170 82.38 1202 84.65 81.65 -2.42 -3.1 LibBrdbdC Q LBRDK 104.66 80.41 967 82.42 6085 85.73 81.23 -3.27 -3.2 LibExpA n Q LEXEA 58.20 35.89 293 38.97 2105 40.19 38.01 -.31 -12.1 LibtyGlobA Q LBTYA 39.73 28.17 1422 31.36 7724 32.49 30.70 +.05 -12.5 LibtyGlobC Q LBTYK 37.86 27.36 2420 30.35 11059 31.52 29.71 -.08 -10.3 LibLA A n Q LILA 24.00 19.00 72 20.20 521 20.70 19.35 +.75 -6.4 LibLA C n Q LILAK 23.92 18.65 234 19.84 1517 19.96 19.06 +.75 -7.2 LibQVC A Q QRTEA 23 29.11 19.81 1645 24.94 9172 25.70 24.34 -.23 +2.1 LibMSirA n Q LSXMA 46.43 36.33 281 41.02 1700 41.68 39.98 -.08 +3.4 LibMSirC n Q LSXMK 46.24 36.11 448 40.84 2626 41.51 39.77 -.01 +3.0 LibMBrA n Q BATRA 26.52 21.35 46 22.60 431 23.21 22.15 -.13 +2.5tLibMCFor Q FWONK 41.14 28.37 1340 29.76 7345 31.03 28.37 -1.09 -12.9tLibMAFor Q FWONA 39.37 27.22 244 28.39 1482 29.41 27.22 -.90 -13.2 LibMBrC n Q BATRK 26.20 21.53 86 22.77 938 23.35 22.29 -.05 +2.5 LibOilSv n N LBRT 23.30 16.00 371 17.52 1639 17.87 16.03 +.63 -23.5 LibtProp N LPT 1.60 4.1 18 45.40 37.77 821 39.20 4753 39.92 38.72 -.53 -8.9 LibertyTax Q TAX .64 6.3 11 15.00 7.75 41 10.20 370 10.50 9.70 +.10 -7.3 LibTripA A Q LTRPA 16.95 7.90 691 10.25 2819 10.98 10.15 -.50 +8.8 LifeStorg N LSI 4.00 4.7 29 91.73 69.00 557 85.18 2013 85.77 82.65 +1.66 -4.4 LifePtHlth Q LPNT 17 67.95 41.45 253 47.35 2163 48.85 45.25 +.35 -4.9 LifetimeBr Q LCUT .17 1.3 11 20.85 12.05 14 12.80 89 12.87 12.22 +.40 -22.4 Lifevant rs Q LFVN 6.84 2.86 37 3.58 207 3.71 3.20 -.03 -24.8tLifewayFds Q LWAY 19 11.01 5.80 14 5.77 75 6.12 5.76 -.22 -27.9 LigandPh Q LGND 184.79 102.56 213 154.89 1375 165.10 154.51 -10.27 +13.1 LightPath Q LPTH 4.10 2.03 110 2.25 568 2.28 2.05 +.05 +1.4 Lightbrdg rs Q LTBR 4.80 .94 270 1.16 1423 1.25 1.13 -.01 -4.9 LightInBox N LITB 3.46 1.61 3 2.20 368 2.55 2.10 -.03 -4.3 LilisEn n A LLEX 5.69 2.96 187 3.99 942 4.12 3.67 +.02 -21.9 Limbach n Q LMB 40 15.22 11.14 32 13.30 66 13.34 12.10 +1.08 -3.8 LimelghtN Q LLNW 6.05 2.41 596 3.95 6956 4.43 3.87 -.16 -10.4 Limoneira Q LMNR .25 1.1 20 26.06 18.21 16 23.41 86 23.98 22.20 -.25 +4.5 LincEdSv Q LINC .08 4.2 3.74 1.49 1 1.92 13 1.99 1.85 -.07 -5.0 LincElec Q LECO 1.56 1.8 25 101.34 81.85 354 88.06 2064 91.62 86.86 -1.89 -3.8 LincNat N LNC 1.32 1.9 10 86.68 62.67 1450 69.16 7960 73.11 68.49 -3.90 -10.0 LindbladEx Q LIND 11.26 8.66 57 10.59 455 10.79 10.19 +.32 +8.2 Lindsay N LNN 1.20 1.4 42 100.40 82.31 116 86.02 614 92.57 83.57 -5.42 -2.5 LineCp n N LN 47.81 32.69 124 39.75 626 40.20 39.09 +.74 -3.0 LionsGat A N LGF/A .09p 36.48 24.56 501 25.68 3868 26.31 24.75 -.15 -24.0 LionsGat B N LGF/B 34.41 22.50 185 24.06 1287 25.19 23.10 -.02 -24.2 Lipocine Q LPCN 5.33 1.15 280 1.65 949 1.68 1.47 +.12 -52.0 LiqTech A LIQT .84 .25 32 .49 649 .51 .43 -.01 -13.7 Liquidity Q LQDT 8.05 4.34 63 6.15 447 6.65 6.01 -.35 +26.8 LithiaMot N LAD 1.00 1.0 12 127.99 81.14 255 100.99 1898 103.60 95.50 +.47 -11.1 Littelfuse Q LFUS 1.48 .7 38 226.33 149.81 106 198.63 642 209.07 196.01 -9.55 +.4 LivaNova n Q LIVN 30 92.31 49.10 213 85.75 1591 88.94 84.44 -2.75 +7.3 LiveNatn N LYV 49.11 30.50 1966 37.75 20612 40.34 35.94 -4.39 -11.3 LiveOakB n Q LOB .12 .4 11 30.05 20.75 197 28.50 750 29.45 26.90 +.70 +19.5 LiveVent rs Q LIVE 26.50 9.11 6 12.45 67 12.72 11.78 +.29 -22.1 LiveXLve n Q LIVX 4.40 3.43 11 3.82 39 3.90 3.44 +.02 -4.5 LivePrsn Q LPSN 16.60 6.48 266 15.05 2385 16.40 14.98 -1.30 +30.9 LloydBkg N LYG .47a 12.5 4.21 3.17 3538 3.79 12427 3.82 3.66 +.07 +1.1 LockhdM N LMT 8.00 2.4 49 363.00 266.01 1417 334.66 7507 346.93 327.50 -3.27 +4.2 Loews N L .25 .5 14 53.59 45.01 1834 49.38 7728 50.79 47.94 -.35 -1.3 Logitech Q LOGI .63e 1.8 28 43.54 30.64 183 35.88 965 36.87 35.31 -.85 +6.7 LogMeIn Q LOGM 1.20f 1.1 134.80 95.60 376 113.90 2384 115.85 110.10 -1.65 -.5 LomaNeg n N LOMA 26.89 20.03 386 21.99 1226 22.07 21.10 +.67 -4.6 LoneRs n Q LONE 5.65 2.43 19 4.46 364 4.60 4.25 +.12 +12.3 LI Block n Q LBCC 9.49 1.70 59 1.90 1000 2.64 1.81 -.76 -62.7 LongFin n Q LFIN 142.82 4.69 4335 28.19 28283 28.82 8.11 +10.93 -49.9 LoopInd n Q LOOP 19.00 12.03 17 14.24 70 15.49 13.46 -.26 -1.7 LoralSpac Q LORL 32 51.75 36.80 63 40.00 509 42.05 39.80 -1.65 -9.2 LaPac N LPX .13p 16 31.07 22.07 1670 29.54 7891 30.39 27.99 +.77 +12.5 Lowes N LOW 1.64 1.9 20 108.98 70.76 8743 88.24 38972 89.15 83.08 +.49 -5.1 LoxoOncol Q LOXO 135.74 41.83 276 110.85 2502 123.47 108.75 -4.52 +31.7 Lubys N LUB 3.43 2.36 2 2.83 58 2.89 2.71 +.05 +7.2slululemn gs Q LULU 47 91.44 47.26 3203 89.61 14467 91.44 86.65 +.49 +14.0 LumberLiq N LL 41.33 19.46 515 22.96 3199 23.90 21.84 -.96 -26.9 Lumentm n Q LITE 22 74.40 40.35 1872 59.15 20219 64.36 58.15 -4.65 +21.0 Luminex Q LMNX .24 1.1 31 22.42 17.70 263 21.07 958 21.42 20.52 +7.0sLunaInn h Q LUNA 4.00 1.16 737 3.17 2769 4.00 2.95 -.07 +30.5 LuthBur n Q LBC .23 1.9 13.60 11.50 70 11.86 479 12.31 11.55 -.15 -1.5tLuxoft N LXFT 19 67.85 39.05 158 39.20 1092 41.25 39.03 -1.75 -29.6 Lydall N LDL 16 60.00 42.51 102 47.35 454 48.20 45.85 -.90 -6.7 LyonBas A N LYB 4.00f 4.0 8 121.95 78.01 2374 100.79 12841 105.95 96.19 -4.89 -8.6M -:M&T Bk N MTB 3.00 1.7 20 197.37 141.12 640 181.69 2765 187.84 177.28 -2.67 +6.3tMACOM Q MTSI 65.99 15.46 991 17.10 6751 18.44 15.46 +.50 -47.4 MAG Slv g A MAG 14.48 9.29 187 10.59 1022 10.62 9.79 +.84 -14.3 MAM Soft Q MAMS 21 9.42 5.93 7 8.05 21 8.43 7.79 +.22 +7.2 MB Fncl Q MBFI .96f 2.4 17 47.64 38.29 365 40.37 2415 41.90 39.68 -.11 -9.3 MB Fin pfC Q MBFIO .39p 26.48 24.20 15 24.94 1223 25.05 24.75 -.15 -5.1 MBIA N MBI 10.72 6.04 642 9.23 4497 9.45 8.82 -.03 +26.1 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 210 10.75 515 10.90 10.10 +1.4 MCBC n Q MCFT 23 28.62 15.58 62 24.90 510 25.33 24.03 -.30 +12.1tMDC N MDC 1.20f 4.2 10 35.18 26.45 576 28.82 3242 29.79 26.45 +.90 -9.6 MDC Pr gs Q MDCA .84 11.9 2 12.26 6.53 315 7.05 1563 7.54 6.61 -.15 -27.7sMDU Res N MDU .79 2.8 23 28.54 24.29 761 27.94 4053 28.54 27.58 -.22 +3.9 MEI Phrm Q MEIP 3.26 1.48 84 1.96 346 2.13 1.92 -.11 -6.7 MER Tel rs Q MTSL 4.49 1.31 1 1.68 66 1.76 1.62 -.08 -20.4 MFA Fncl N MFA .80 10.7 9 8.90 6.72 3733 7.49 21227 7.55 7.41 -.04 -5.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 4 25.99 13 26.02 25.90 +.09 -1.4 MFA pfB N MFApB 1.88 7.3 25.89 24.53 11 25.59 56 25.59 25.09 +.42 +1.1 MFC Bcp N MFCB 9.62 5.69 25 6.20 54 6.28 5.89 -.02 -20.4tMFS CAMu A CCA .60 5.7 14.00 10.32 8 10.46 56 10.50 10.32 +.01 -9.1 MCR N MCR .72a 8.9 8.76 8.00 83 8.12 409 8.17 8.08 -4.2 MGF N MGF .41 8.9 5.03 4.56 105 4.61 268 4.64 4.60 -.02 -3.8 MFS HInM N CXE .30 6.1 5.51 4.84 45 4.94 248 4.98 4.88 +.02 -5.7 MFS HYMu N CMU .28 6.2 4.89 4.37 190 4.44 407 4.48 4.40 -.01 -3.9 MFS IHI N CIF .25 9.0 3.03 2.63 56 2.76 325 2.84 2.76 -.06 -6.1 MIN N MIN .42 10.7 4.38 3.89 119 3.95 885 3.97 3.91 +.02 -4.8 MFS InvG N CXH .50 5.3 10.33 9.27 6 9.49 112 9.50 9.34 +.10 -2.3 MMT N MMT .52 9.0 6.29 5.65 81 5.74 610 5.79 5.73 -.03 -5.4 MFM N MFM .38 5.8 7.41 6.46 145 6.60 422 6.66 6.49 +.08 -3.9 MFV N MFV .58 8.8 6.84 5.71 5 6.55 100 6.69 6.32 +.14 +10.6 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 117 56.30 507 57.00 54.70 +.20 -10.8 MGIC Inv N MTG 12 16.21 10.10 2145 12.82 15767 13.07 12.52 -.18 -9.1 MGMGrPr n N MGP 1.68 31.83 25.31 732 26.44 4515 27.33 25.69 -.10 -9.3 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 9678 34.13 38273 35.99 33.23 -.89 +2.2sMGP Ing Q MGPI .32a .4 45 90.84 47.64 175 85.83 1051 90.84 84.12 -3.76 +11.6 MI Homes N MHO 15 37.41 23.99 171 33.35 1108 34.51 30.14 +1.50 -3.1 MKS Inst Q MKSI .72 .7 18 128.28 64.75 516 110.40 2912 116.00 107.50 -5.25 +16.8 MMA Cap Q MMAC 7 30.58 18.00 12 27.35 85 27.59 25.45 +.15 +12.6 MPLX LP N MPLX 2.43 7.5 39.38 30.88 1039 32.31 12383 33.63 31.66 -.73 -8.9 MRC Glbl N MRC 18 20.77 14.01 925 17.26 4942 17.68 15.94 +.82 +2.0 MSA Safety N MSA 1.40f 1.7 65 87.31 65.95 131 82.87 755 84.75 80.86 -.37 +6.9 MSB Fin Q MSBF .12a .7 19.30 15.90 1 18.05 10 18.35 17.95 +.10 +1.4 MSC Ind N MSM 2.32 2.5 22 99.94 65.42 855 92.00 3609 94.08 87.27 +.29 -4.8 MSCI Inc N MSCI 1.52 1.1 44 159.98 95.01 1081 144.05 28074 149.54 142.83 -5.42 +13.8 MSG Netw N MSGN 10 26.30 16.25 256 22.55 1526 23.15 21.73 -.05 +11.4 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 426 17.80 1457 18.05 17.45 -.10 -3.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 5 25.76 12 26.00 25.23 -.03 -1.3 MTS Q MTSC 1.20 2.4 14 57.50 44.65 75 49.80 337 52.70 49.50 -1.85 -7.3 MTchAcq n Q MTEC 9.68 9.58 0 9.58 71 9.60 9.58 -.4 MV OilTr N MVO .76e 8.0 7 9.80 4.80 109 9.47 205 9.51 7.78 +1.61 +12.7 MVB Fin n Q MVBF .03p 20.40 16.93 5 19.70 46 19.79 18.91 -.05 -2.0 MVC Cap N MVC .60f 6.0 10.97 8.59 8 10.05 214 10.11 9.79 +.12 -4.8 MVC 22 n N MVCD 1.56 6.2 27.25 25.12 4 25.24 43 25.34 25.21 +.02 -2.3 MYOS Q MYOS 2.91 1.03 89 1.29 785 1.45 1.22 +.01 -5.2 MYR Grp Q MYRG 24 43.49 23.00 37 30.58 373 31.82 29.94 -.24 -14.4 MacQUtlDv N MFD 1.20 10.2 14.75 11.44 19 11.74 58 11.82 11.54 +.12 -5.6 MacQGInf N MGU 1.48 6.7 26.50 21.32 52 22.24 360 22.49 21.79 +.04 -13.7 Macatawa Q MCBC .24 2.3 20 10.70 8.87 26 10.41 238 10.65 10.16 +.14 +4.1 Macerich N MAC 2.96 5.2 32 69.73 52.12 912 57.35 6840 59.21 54.67 +1.33 -12.7 MackCali N CLI .80 4.7 8 28.57 15.86 839 16.99 3433 17.14 16.23 +.48 -20.5 MackFn Q MFNC .48 3.1 13 16.80 13.16 5 15.69 27 16.49 15.68 -.56 -1.3 Macquarie N MIC 5.76f 15.0 7 81.74 36.20 1249 38.39 9180 39.54 36.41 +1.46 -40.2 MacroGen Q MGNX 32.74 14.36 358 22.59 2344 25.52 22.46 -2.57 +18.9 Macys N M 1.51 5.1 10 31.04 17.41 8896 29.80 47448 30.98 28.64 +.06 +18.3tMadCvCall N MCN .72 10.0 8.15 7.09 67 7.20 326 7.30 7.09 -.06 -6.7 MadSqGd n N MSG 76 254.50 189.96 161 245.12 970 246.36 238.40 -.68 +16.3 MadStSec N MSP 1.04 9.2 12.33 10.72 6 11.30 64 11.50 11.06 +.09 -3.5 MadrigP rs Q MDGL 154.75 13.09 276 101.55 1125 119.77 98.81 -15.24 +10.6 Magal Q MAGS 7.63 4.13 17 5.89 120 5.90 5.63 +.12 +16.4sMagellnHlt Q MGLN 24 110.00 66.00 124 107.05 781 110.10 102.05 -.05 +10.9 MagellMid N MMP 3.68f 6.1 18 78.00 54.82 1154 60.32 6368 61.09 56.42 +1.97 -15.0 MagicSft Q MGIC .26e 3.2 20 9.50 7.40 5 8.10 30 8.40 8.03 -.40 -3.3 MagicJack Q CALL 8.75 5.55 21 8.45 250 8.45 8.35 +.05 Magna g s N MGA 1.32f 2.3 10 59.99 39.50 1870 58.58 8361 59.94 53.91 +2.23 +3.4 MagnaChip N MX 6 13.40 8.05 180 9.10 1126 9.65 9.05 -.50 -8.5tMagneG rs Q MNGA 67.50 .80 206 .83 2297 .96 .80 -.09 -82.7 MaidenH Q MHLD .60 8.8 14.25 5.55 602 6.85 2564 7.00 6.20 +.35 +3.8tMaiden prA N MHpA 2.06 10.8 25.88 18.80 27 19.15 348 19.45 18.80 -.19 -22.5 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 9 17.44 59 18.05 17.20 -.19 -28.6 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 26 16.51 71 16.58 16.02 +.21 -21.2 MaidenHld n N MHLA .60 3.4 27.28 16.68 4 17.51 52 17.51 16.90 +.18 -23.9 MaidHld 43 N MHNC 1.94 10.0 27.34 18.64 45 19.48 145 19.66 19.02 -.02 -20.3 MainStCap N MAIN 2.22a 6.0 13 41.79 34.37 294 37.30 1271 37.91 36.53 +.40 -6.1 MainSDTMu N MMD 1.18 6.2 20.49 18.54 86 19.05 318 19.05 18.69 +.23 -3.9 Majesco n A MJCO 6.43 4.35 2 5.30 51 5.35 4.93 +.24 -1.3 MMyTrip Q MMYT 40.90 22.40 276 33.95 1721 35.55 31.85 -.75 +13.7 MalibuBoat Q MBUU 34 36.81 21.39 203 33.57 899 33.95 32.03 +.36 +12.9tMallinckdt N MNK 49.12 13.64 1873 14.48 11853 14.91 13.64 -35.8 MalvernBc Q MLVF 14 28.20 21.00 3 24.75 26 26.25 24.75 -1.25 -5.5sMamEngy n Q TUSK 35.45 10.88 374 33.53 2224 35.45 29.69 +1.47 +70.8 ManTech Q MANT 1.00f 1.8 20 62.24 33.50 320 57.02 1511 57.78 53.26 +1.55 +13.6 MgdDInvG N MZF .74 5.4 14.17 13.05 11 13.80 65 13.84 13.60 +.20 +2.8 ManchUtd N MANU .36 1.9 1 22.15 15.86 36 19.30 120 19.86 19.00 +.10 -2.5tManhAssc Q MANH 25 54.21 39.10 539 41.78 3892 42.68 39.10 -.10 -15.7 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/Saturday, April 7, 2018

PAGE 45

sManhBrCa Q LOAN .48f 6.5 18 7.20 4.65 55 7.35 172 7.40 6.90 +.40 +23.6 Manitex Q MNTX 12.30 6.21 73 11.77 387 12.22 10.96 +.34 +22.6 Manitowc rs N MTW 44.03 21.20 460 27.83 2127 29.25 27.07 -.63 -29.3 MannKd rs Q MNKD 6.96 .67 10896 1.79 17021 2.45 1.75 -.49 -22.8sMannatech Q MTEX .50 2.8 8 18.00 12.51 6 17.60 46 18.00 15.50 +1.90 +17.3 ManngNap N MN .32 8.9 15 6.00 2.95 59 3.60 248 3.80 3.40 +.10 ManpwrGp N MAN 1.86 1.7 14 136.93 97.76 889 110.78 3251 116.12 109.72 -4.32 -12.2 Manulife g N MFC .44 22.16 16.62 2305 18.21 13963 18.69 18.11 -.37 -12.7 MarathnO N MRO .20 1.2 19.52 10.55 12860 16.24 61727 16.99 15.22 +.11 -4.1 MaraPat rs Q MARA 10.03 .50 764 1.13 7855 1.35 .92 +.01 -72.4 MarathPt s N MPC 1.84 2.5 17 74.92 47.78 3211 72.45 19874 73.95 70.31 -.66 +9.8 MarchxB Q MCHX .50e 3.13 2.21 47 2.63 388 2.72 2.57 -.10 -4.5 MarcusMill N MMI 22 36.70 23.40 290 34.73 1098 36.23 34.64 -1.33 +6.5 Marcus N MCS .50 1.6 24 34.90 23.55 96 30.85 450 31.20 29.25 +.50 +12.8 MarinSft rs N MRIN 15.45 6.40 11 6.50 39 7.00 6.45 -.15 -40.6 MarPet Q MARPS .32e 8.5 8 4.57 2.83 0 3.75 6 3.78 3.52 -.01 +10.3 MarineP N MPX .28 2.0 25 17.12 10.37 13 14.08 68 14.39 13.50 +.07 +10.5 MarineMx N HZO 18 24.30 13.80 144 18.50 1386 19.40 17.80 -.95 -2.1 MarinusPh Q MRNS 9.87 1.13 390 4.08 3042 4.20 3.68 +.26 -50.0 Markel N MKL 45 1194.98 936.95 25 1148.16 164 1174.95 1128.81 -22.09 +.8 MktAxess Q MKTX 1.68f .8 56 229.84 171.45 305 206.68 1343 218.71 202.84 -10.76 +2.4 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 12 28.45 87 29.00 27.80 +.10 +27.0 MAR Q MAR 1.32 1.0 34 149.21 90.00 2620 130.93 17644 138.41 129.53 -5.05 -3.5 MarriotVac N VAC 1.60 1.2 22 154.14 98.17 145 131.15 837 134.66 126.61 -2.05 -3.0sMarrone Q MBII 2.90 .85 1879 3.25 5862 3.39 1.94 +1.25 +195.5 MarshM N MMC 1.50 1.9 22 86.54 71.79 1856 80.72 11490 82.73 80.02 -1.87 -.8 MartenTr s Q MRTN .10 .5 36 29.60 12.99 415 22.15 1562 23.30 22.00 -.65 +9.1 MartMM N MLM 1.76 .9 29 244.32 191.09 343 202.22 3054 209.57 196.78 -5.08 -8.5 MartinMid Q MMLP 2.00 14.4 20 20.55 12.70 71 13.90 440 14.10 13.10 +.40 -.7 MarvellTch Q MRVL .24 1.2 64 25.18 14.58 8923 20.51 43892 21.59 19.79 -.49 -4.5 Masco N MAS .42 1.0 24 46.45 33.05 3669 40.19 21434 41.35 38.58 -.25 -8.5 Masimo Q MASI 36 104.71 80.69 283 83.88 2082 88.15 83.16 -4.07 -1.1 Masonite g N DOOR 12 85.30 50.40 191 61.65 1085 62.80 59.50 +.30 -16.9 Mastec N MTZ 15 55.53 38.40 757 46.55 4850 47.95 45.53 -.50 -4.9 MastechD A MHH 14 15.93 6.13 5 11.81 37 12.31 11.53 -.53 +17.4 MasterCrd N MA 1.00 .6 39 183.73 111.01 4995 169.70 21477 177.44 167.94 -5.21 +12.1 MatadorRs N MTDR 30 33.96 20.13 1707 27.60 6527 29.70 26.97 -2.31 -11.3 Match n Q MTCH 55 47.10 16.27 1145 42.11 10680 44.45 40.47 -2.33 +34.5 Materialise Q MTLS 16.50 8.78 27 11.66 287 11.93 11.25 -.03 -8.3 Materion N MTRN .40 .8 42 55.35 33.00 126 51.25 705 53.35 50.30 +.20 +5.5tMatinasB n A MTNB 3.20 .59 339 .67 1800 .80 .59 -.10 -42.2 MatlinPr n Q MPAC 10.02 9.65 0 9.79 53 9.85 9.76 -.01 +.3 MatlnPrt un Q MPACU 11.00 10.00 0 10.24 33 10.35 10.24 -.04 +.9 MatrixSv Q MTRX 20.25 7.80 140 14.50 700 14.85 13.15 +.80 -18.5 Matson N MATX .80 2.8 5 40.32 21.63 161 28.23 772 29.27 27.73 -.41 -5.4 Mattel Q MAT .60 4.6 94 25.97 12.71 3187 13.12 19395 13.47 12.90 -.03 -14.7 Mattersight Q MATR 3.70 1.93 7 2.15 127 2.15 2.05 +.05 -15.7tMatthInt Q MATW .76 1.5 16 72.60 48.75 117 50.20 846 51.03 48.75 -.40 -4.9 MauiLand N MLP 21 27.80 10.55 56 11.75 213 12.40 10.85 +.10 -32.1 MaxarTc n N MAXR 1.48 3.3 67.30 42.11 113 44.75 817 46.21 44.49 -1.50 -30.4 MaximIntg Q MXIM 1.68f 3.0 25 74.94 43.35 5314 56.81 21040 59.81 56.70 -3.41 +8.7 Maximus N MMS .18 .3 20 72.71 57.40 326 65.59 1320 66.93 64.45 -1.15 -8.4 MaxLinear N MXL 15 32.47 20.38 396 22.38 3955 23.54 21.08 -.37 -15.3 MaxwellT Q MXWL 6.61 4.29 73 5.56 514 5.90 5.47 -.37 -3.5 MazorRbt Q MZOR 76.56 27.65 273 58.18 1455 62.47 56.51 -3.18 +12.8 McClatch rs A MNI 12.99 5.75 5 9.23 27 9.40 9.19 -.02 +3.4 McCorm N MKC 2.08f 2.0 16 111.46 90.25 929 104.20 6010 106.55 103.23 -1.67 +2.2tMcDrmInt N MDR 10 9.07 5.56 22478 5.61 81696 6.16 5.38 -.48 -14.7 McDnlds N MCD 4.04 2.5 27 178.70 129.52 4276 161.25 25993 164.56 155.25 +4.87 -6.3 McGrathR Q MGRC 1.36f 2.5 9 55.65 32.09 135 53.90 614 54.98 51.84 +.21 +14.7 McKesson N MCK 1.36 1.0 11 178.86 133.82 1706 139.71 8335 143.80 137.54 -1.16 -10.4 McEwenM N MUX .01 .5 3.30 1.82 1176 2.06 7596 2.15 2.04 -.02 -9.6 Mechel pf N MTLp 1.34 .80 13 1.18 105 1.28 1.13 -.10 +12.4 Mechel rs N MTL 6.23 4.00 142 4.26 765 4.72 4.21 -.09 -19.0 MedalFin Q MFIN .20 4.4 46 5.56 1.84 29 4.57 322 4.72 4.33 -.08 +29.4 MedalF 9 21 Q MFINL 2.25 9.0 26.96 16.36 6 25.09 12 25.20 24.98 -.12 -6.5 Medequit n N MRT .84 8.4 13.06 9.67 191 9.99 841 10.60 9.96 -.52 -11.0 MedProp N MPW 1.00f 7.9 14 14.22 11.82 3118 12.69 13177 13.02 12.47 -.31 -7.9 MedTrBill Q MTBC 5.44 .29 50 3.43 341 3.54 3.25 +.10 +31.4tMedTBill pf Q MTBCP 2.75 11.3 27.80 22.21 24 24.35 193 25.70 22.21 -.55 -3.6 MediCo Q MDCO 55.95 24.45 989 29.76 5095 33.06 29.36 -3.18 +8.9 MediciNova Q MNOV 14.50 4.40 301 12.24 3997 13.00 11.75 +2.02 +89.2 Medidata Q MDSO 83 85.92 56.65 484 63.74 2352 65.13 60.70 +.93 +.6sMedifast N MED 1.92 2.0 42 97.97 40.00 220 97.26 980 98.51 90.69 +3.81 +39.3tMedigus rs Q MDGS 3.35 1.08 9 1.14 77 1.29 1.08 -.13 -13.6 MediWound Q MDWD 8.25 3.56 27 5.40 108 5.50 5.20 +.20 +21.3 MedleyCap N MCC .64 15.7 6 7.89 3.94 136 4.08 667 4.12 3.97 +.10 -21.8 MedleyC 23 N MCV 1.53 6.1 25.72 23.93 1 25.10 8 25.16 24.96 -.01 -.6 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.61 3 25.65 25.55 -.04 -.8 Medley n N MDLX .22p 25.00 23.76 2 24.81 6 24.98 24.71 -.17 +.1 Medley24 n N MDLQ 25.66 24.51 1 25.25 12 25.34 25.20 -.07 +.2 MedleyMgt N MDLY .80 13.4 18 8.35 5.50 36 5.95 202 6.00 5.60 +.25 -8.5 Mednax N MD 15 68.55 40.56 423 54.67 3918 56.46 53.78 -.96 +2.3 Medpace n Q MEDP 36 39.64 21.76 211 35.59 917 36.60 33.52 +.68 -1.8 Medtrnic N MDT 1.84 2.4 31 89.72 76.41 5176 77.64 28426 80.09 76.62 -2.58 -3.9tMeetGrp Q MEET 6.45 1.84 842 1.94 6579 2.17 1.84 -.15 -31.2 MelcoResE Q MLCO .32e 1.1 92 30.49 18.78 1590 28.37 10638 29.68 27.60 -.61 -2.3tMelinta rs Q MLNT 24.25 6.90 273 6.90 1205 8.50 6.65 -.50 -56.3 Mellanox Q MLNX 58 76.80 41.55 332 73.50 1900 75.00 70.70 +.65 +13.6 MenloTh n Q MNLO 39.86 20.50 87 35.22 321 38.51 34.13 -2.36 +22.7 Menus n Q MRUS 25.44 13.23 36 16.91 208 18.98 16.89 -1.62 -12.8 MercadoL Q MELI .60 .2 417.91 210.78 371 342.54 2572 362.69 332.85 -13.85 +8.9 MercBank Q MBWM .88f 2.6 18 38.08 28.92 43 33.71 223 34.82 33.00 +.46 -4.7 MercerIntl Q MERC .50 4.0 22 15.00 10.45 71 12.60 788 13.00 12.20 +.15 -11.9 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 59 21.39 201 22.09 20.67 -.11 +8.7tMerck N MRK 1.92 3.6 20 66.41 52.83 12491 53.36 59421 55.38 52.83 -1.11 -5.2 MercGn N MCY 2.50 5.4 19 63.23 41.41 410 45.97 2160 46.51 44.17 +.10 -14.0 MercSys Q MRCY 55 55.00 36.09 436 47.56 1776 49.35 46.70 -.76 -7.4 Meredith N MDP 2.18f 4.1 13 72.25 50.63 327 53.60 2028 54.95 52.30 -.20 -18.8 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 155 19.85 1157 20.75 19.55 -.30 -3.6 MeridnBk n Q MRBK 21.37 16.56 4 18.25 183 18.25 17.14 +.62 -8.7 MeridBio Q VIVO .50 3.6 19 16.45 12.95 595 13.80 1410 14.45 13.75 -.40 -1.4tMeridWs hn Q MRDN 4.00 .49 70 .57 471 .60 .49 -46.2 MeritMed Q MMSI 53 49.50 28.00 219 45.25 1775 46.40 43.95 -.10 +4.7 Meritage N MTH 12 55.50 37.10 272 46.00 1849 47.33 42.30 +.75 -10.2 Meritor N MTOR 7 29.54 14.97 665 20.22 4007 21.28 19.74 -.34 -13.8 MerL pfK N MERpK 1.61 6.3 26.53 25.26 57 25.60 256 25.70 25.53 +.01 -1.9 MerL pfP N MERpP 1.84 7.0 27.53 25.80 46 26.22 175 26.32 26.10 -.04 -3.5 ML CZN46 N PIY 2.09 14.1 26.88 11.66 4 14.79 25 16.00 14.30 -.03 +.5 MLRRD29 N PYS 1.58 8.2 24.93 17.20 2 19.32 26 19.47 19.00 -4.6sMLGS flt N PYT .76 3.5 22.60 20.40 1 21.80 6 22.60 21.75 +.05 +4.1 MLIdxPl33 A IPB 1.51 5.6 28.91 26.50 3 27.20 6 27.92 27.20 -.66 -1.8tMerrimP rs Q MACK 1 27.08 7.37 653 8.29 2350 8.54 7.37 +.24 -19.1 Mersana n Q MRSN 21.01 12.45 108 14.97 814 17.25 14.15 -.80 -8.9 MesaLabs Q MLAB .64 .4 169.81 120.69 29 150.75 119 155.80 138.54 +2.31 +21.3 MesaRoyl N MTR 1.46e 10.0 14 19.85 11.25 1 14.55 39 15.00 14.35 -.48 -21.1 Mesab N MSB 1.49e 30.92 12.70 83 24.90 323 26.00 24.40 -.85 -1.0 Mesoblast n Q MESO 12.50 4.74 32 5.67 138 5.81 5.37 -.11 -2.9 MetaFincl Q CASH .52 .5 22 117.98 60.70 95 113.55 290 115.35 107.55 +4.35 +22.6 Methanx Q MEOH 1.32f 2.1 20 64.60 39.48 442 62.20 3952 64.30 58.00 +1.55 +2.7 Methode N MEI .44 1.1 33 48.44 36.05 271 38.45 1148 39.40 38.00 -.65 -4.1 MetLife N MET 1.60 3.5 10 55.91 43.01 8625 45.27 36565 46.37 44.44 -.62 -10.5 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 21 25.08 177 25.15 24.69 +.05 +1.0 MetroBkH n N MCB 51.30 36.35 36 43.66 195 44.46 42.12 +1.55 +3.7 MettlerT N MTD 38 697.26 472.44 255 555.26 1318 581.90 546.04 -19.77 -10.4 MexcoEn A MXC 7.18 3.00 7 3.17 37 3.25 3.07 +.11 -19.4 MexEqt N MXE 1.62e .1 12.22 9.91 3 11.15 45 11.36 10.58 +.19 +8.7 MexicoFd N MXF .70 4.2 18.24 15.26 69 16.47 299 16.73 15.86 +.26 +4.6 MKors N KORS 19 69.95 32.38 2725 64.86 10669 66.23 60.58 +2.78 +3.0 Michaels Q MIK 9 27.87 17.25 1842 19.32 10842 20.04 19.12 -.39 -20.1 MicrFoc n N MFGP 36.21 12.67 2144 15.65 9759 15.97 13.89 +1.61 -53.4tMicrobot rs Q MBOT 6.00 .58 262 .67 1548 .69 .58 -.01 -34.5 Microchp Q MCHP 1.45 1.7 89 101.48 71.40 2453 86.27 21984 91.50 85.88 -5.09 -1.8 MicrSol n A MICR 4.29 3.19 3 3.81 43 3.86 3.74 +8.9 MicronT Q MU 6 63.42 26.36 79261 48.46 344894 53.50 47.26 -3.68 +17.9 MicronetE Q MICT 1.77 .65 13 1.30 122 1.35 1.22 -.02 +16.1 MicroSemi Q MSCC 27 67.52 46.09 1686 63.68 8925 65.75 63.53 -1.04 +23.3 Microsoft Q MSFT 1.68 1.9 65 97.24 64.85 37808 90.23 218043 93.07 87.51 -1.04 +5.5 MicroStr Q MSTR 19 196.35 122.16 76 125.87 503 132.41 123.00 -3.12 -4.1tMicrovisn Q MVIS 3.25 1.00 520 1.04 2081 1.14 1.00 -.09 -36.2 MidPenn Q MPB .60f 1.9 17 37.90 25.10 12 32.25 31 32.90 31.30 +.30 -2.6 MidAApt N MAA 3.48 3.8 17 110.95 85.16 732 91.98 3491 93.08 89.72 +.74 -8.5 MidConEn Q MCEP 2.53 .92 38 1.40 150 1.50 1.31 +.04 +18.6tMidatech n Q MTP 3.27 .73 57 .76 93 .85 .73 -.07 -9.1 Middleby Q MIDD 23 142.00 107.53 432 123.57 3260 126.64 120.85 -.22 -8.4 MiddlefldB Q MBCN 1.12f 2.3 16 54.60 42.10 15 49.75 54 50.35 48.00 +.65 +3.2 MdsxWatr Q MSEX .90 2.4 26 46.74 32.23 78 38.00 367 38.45 34.74 +1.30 -4.8 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 46 31.58 315 32.62 31.05 +.02 -2.8 MidsthBcp N MSL .28m 2.1 16.60 11.05 34 13.15 152 13.40 12.35 +.50 -.8 MidstPet N MPO 19.75 10.87 137 13.89 864 14.02 12.69 +.56 -16.2 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 17 32.42 129 33.31 31.96 -.87 -3.3 Milacron n N MCRN 22.62 15.09 368 19.39 1427 20.33 19.25 -.75 +1.3 MilestnSci A MLSS 1.80 .70 1 .80 108 .87 .72 +.08 -32.3 MillerHer Q MLHR .72 2.2 15 41.85 29.25 382 32.05 2394 33.00 31.00 +.10 -20.0tMHowHiInc N HIE 1.39 12.2 14.17 10.93 38 11.37 312 11.62 10.93 -.04 -8.8 MillerInds N MLR .72 2.8 15 29.00 23.35 17 25.40 97 25.75 24.50 +.40 -1.6 Mimecast n Q MIME 39.33 20.91 76 35.01 538 36.02 34.02 -.42 +22.1 MiMedx Q MDXG 28 18.25 6.05 2179 6.46 10828 7.04 6.42 -.51 -48.8 Mind CTI Q MNDO .30e 13.3 11 2.55 2.07 33 2.25 239 2.35 2.20 +.04 -8.7 Mindbody n Q MB 43.45 21.57 581 38.55 2152 40.15 36.80 -.35 +26.6 MinTech N MTX .20 .3 16 80.50 62.55 58 66.55 487 68.80 64.45 -.40 -3.3 MinervaN Q NERV 11.15 4.80 103 6.80 778 7.65 5.95 +.55 +12.4 Miragen rs Q MGEN 15.91 5.01 219 6.50 1555 7.02 6.13 -.51 -37.7 MiratiTher Q MRTX 37.62 2.70 561 26.05 2141 31.43 24.65 -4.65 +42.7 Misonix Q MSON 11.80 7.05 35 9.90 51 10.40 9.55 -.25 +4.8 MissP pfD N MPpD 1.31 5.1 27.67 24.63 1 25.86 6 25.86 25.00 +.86 +.8 Mistras N MG 36 23.83 17.00 50 19.58 319 19.87 18.24 +.64 -16.6 Mitcham Q MIND 5.12 2.82 3 3.34 43 3.55 3.10 +.10 +5.4 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 1 23.43 2 23.43 23.37 +.05 +.8 MitekSys Q MITK 20 10.75 6.45 218 7.45 1284 7.60 7.00 +.05 -16.8 MitelNet g Q MITL 9.85 6.21 1622 9.27 7214 9.66 9.17 -.01 +12.6 MitsuUFJ N MUFG 8.11 5.94 775 6.45 3561 6.63 6.31 -.19 -11.3 MiX Tele N MIXT .22e 16.32 5.59 109 15.70 567 16.08 15.00 +.15 +23.0 MizuhoFn N MFG 4.00 3.37 241 3.55 1782 3.64 3.53 -.15 -2.5 MobileMini Q MINI 1.00f 2.3 37 46.10 26.70 279 43.40 1410 43.70 41.80 -.10 +25.8 MobileTele N MBT .53e 4.8 12.80 7.77 2518 11.00 10495 11.71 10.96 -.39 +7.9 MobileIron Q MOBL 6.78 3.20 322 4.85 1664 5.05 4.73 -.10 +24.4 Model N N MODN 18.90 10.00 127 17.45 764 18.00 17.15 -.60 +10.8 ModMed n Q MMDM 10.24 9.65 1 9.94 57 9.98 9.89 -.01 +1.4 ModMed rt Q MMDMR .50 .30 0 .38 2 .38 .38 -.02 -2.6 ModMed un Q MMDMU 12.50 10.09 10.63 26 10.63 10.60 +.01 +1.1 Modine N MOD 16 25.75 10.10 443 20.85 1920 21.60 19.73 -.30 +3.2 Moelis&Co N MC 1.48 2.9 62 54.60 34.60 285 50.50 1615 52.40 49.55 -.35 +4.1tMohawk N MHK 18 286.85 223.99 602 236.08 3851 241.09 223.99 +3.86 -14.4 MolecTemp Q MTEM 13.25 .35 20 8.64 376 9.34 7.80 +.64 -13.8 Moleculin n Q MBRX 3.75 .71 234 1.81 1140 1.90 1.75 +.01 -2.7 MolinaHlth N MOH 93.98 46.29 953 80.67 6038 82.95 78.02 -.51 +5.2 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 2263 73.16 13720 75.46 72.30 -2.17 -10.9 Momenta Q MNTA 19.25 11.85 522 17.50 3799 18.85 17.45 -.65 +25.4 Momo Q MOMO 46.69 22.49 2074 36.40 14961 38.07 34.71 -.98 +48.7tMonakGp n Q MKGI 5.07 3.70 6 3.71 24 4.15 3.70 -.47 -25.4 MonarCas h Q MCRI 30 47.92 28.47 39 41.26 246 42.45 40.53 -1.03 -7.9 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 6809 41.48 52342 42.46 40.52 -.25 -3.1tMoneyGrm Q MGI 17.92 8.01 690 8.26 3999 9.09 8.01 -.36 -37.3 MngDB A n Q MDB 46.26 24.62 293 40.77 2424 45.94 40.57 -2.63 +37.4 MonRE N MNR .68 4.5 23 18.45 13.87 461 14.97 2213 15.34 14.75 -.07 -15.9 MonRE pfC N MNRpC 1.53 6.4 26.74 23.59 14 23.98 177 24.50 23.92 -.32 -4.2 MonPwSys Q MPWR 1.20f 1.1 83 127.61 88.19 173 110.94 1297 115.94 109.23 -4.83 -1.3 Monotype Q TYPE .46f 2.1 53 26.75 15.75 183 22.35 1123 22.95 21.68 -.10 -7.3 Monro Q MNRO .72 1.3 33 64.15 39.65 238 55.55 1507 57.35 52.25 +1.95 -2.5 MonroeCap Q MRCC 1.40 11.2 9 16.20 12.18 53 12.50 462 12.76 12.23 +.20 -9.1 Monsanto N MON 2.16 1.8 20 124.20 114.19 2311 117.86 26540 118.86 116.17 +1.71 +.9 MonstrBv s Q MNST 41 70.21 44.35 3111 55.93 14817 57.80 55.00 -1.28 -11.6 Moodys N MCO 1.76f 1.1 34 171.68 111.94 684 158.99 3735 163.22 156.24 -2.31 +7.7 Moog A N MOG/A .25p 21 93.93 64.82 83 80.77 499 83.60 78.23 -1.64 -7.0 MorgStan N MS 1.16f 2.2 15 59.38 40.43 9577 53.04 46790 55.39 51.94 -.92 +1.1 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 15 28.76 241 28.93 28.68 -.10 -.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.50 17 27.93 119 28.18 27.78 -.10 -1.8 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 39 27.06 469 27.24 26.97 -.06 -2.8 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 28 26.20 154 26.33 26.07 -.11 -1.9 MorgSt pfK N MSpK 27.72 25.56 23 25.86 508 26.22 25.76 -.23 -4.6 MS Asia N APF .14e .8 19.99 14.47 13 17.86 103 18.20 17.75 -.35 -2.9 MS China N CAF 13.33e 27.79 19.19 65 24.83 420 25.35 24.40 -.07 +6.2 MS CushHi N MLPY 1.28e 20.7 8.00 6.10 2 6.17 9 6.31 6.15 +.01 -12.6 MS EMD N MSD .57e 6.1 10.27 9.32 60 9.39 192 9.45 9.38 -5.9 MSEMDDbt N EDD .80m 10.2 8.37 7.50 339 7.81 987 7.88 7.78 -.01 +1.4 MSEmMkt N MSF .05e .3 19.86 14.84 14 18.12 147 18.57 17.87 -.31 +1.3 MS icb N ICB .54a 2.9 19.79 17.88 5 18.82 67 18.85 18.72 -.01 +2.6 MS India N IIF .04e 35.14 28.02 39 30.97 281 31.31 29.94 +.59 -6.6 MSJCP97 N HJV 1.75 14.5 16.72 10.00 12.07 34 12.18 11.77 +.32 -2.2 MkVRMB N CNY 49.12 38.72 1 46.00 6 47.48 45.73 -1.01 +7.0 MSDLEur N URR 21.49 15.26 1 19.94 7 20.76 19.57 +.24 +10.0 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 40 22.56 274 22.76 22.40 -.23 -.4 Mornstr Q MORN 1.00 1.0 25 103.46 68.43 69 96.15 242 97.80 93.30 +.88 -.8 Mosaic N MOS .10m .4 33 29.20 19.23 3972 24.22 20814 25.29 22.90 -.06 -5.6 MoSys rs Q MOSY 2.70 .55 82 1.18 967 1.28 1.14 -.01 +6.3 MotifBio n Q MTFB 13.75 6.09 4 10.25 13 11.50 8.50 +.96 -5.2 MotorcarP Q MPAA 25 31.57 20.11 120 21.91 744 22.51 20.62 +.48 -12.3 MotrlaSolu N MSI 2.08 2.0 19 110.29 79.63 1076 103.98 7074 107.69 103.18 -1.32 +15.1 MotusGI n Q MOTS 5.30 3.75 8 4.45 37 4.58 4.45 -.03 +1.6 MtnPDia g Q MPVE 4.10 2.40 9 2.60 50 2.61 2.45 +.15 -5.5 Movado N MOV .80f 2.1 42.25 20.50 150 38.55 1476 39.55 36.05 +.15 +19.7 Moxian n Q MOXC 4.16 2.01 5 3.02 17 3.03 2.95 -.03 -21.6 MudrickC n Q MUDS 9.62 9.55 9.61 487 9.62 9.55 +.01 +.2tMueller N MLI .40 1.5 18 37.57 25.26 204 26.11 1117 26.83 25.26 -.05 -26.3tMuellerWat N MWA .20f 1.9 23 12.99 10.01 1594 10.32 8160 10.77 10.01 -.55 -17.6 Mulesft n N MULE 44.58 19.40 2115 44.01 18199 44.35 43.79 +.03 +89.2 MultiColor Q LABL .20 .3 17 89.70 61.90 112 64.85 708 68.03 64.75 -1.20 -13.4 MurphO N MUR 1.00 3.8 35.16 22.21 1931 26.56 10969 27.14 24.39 +.72 -14.5 MurphUSA N MUSA 13 89.69 63.79 390 69.86 1909 73.18 69.14 -2.94 -13.1 MustBio n Q MBIO 13.35 8.06 113 10.37 552 11.18 10.10 -.57 -13.5 MutualFst Q MFSF .72 2.0 19 40.50 31.05 4 36.40 36 37.00 35.90 +.15 -5.6 MySize n Q MYSZ 3.58 .57 337 1.14 2560 1.41 1.06 -.26 +75.9sMyersInd N MYE .54 2.3 47 23.45 15.40 499 23.45 904 24.15 20.00 +2.30 +20.3 Mylan NV Q MYL 9 47.82 29.39 3088 39.52 16130 40.99 39.07 -1.65 -6.6 MyndAn n Q MYND 5.05 1.15 132 1.26 3669 3.72 1.20 +.07 -62.9 MyoKard n Q MYOK 62.83 10.80 449 45.85 1662 49.40 44.80 -2.95 +8.9 Myomo n A MYO 23.20 2.07 226 3.23 1824 3.54 2.80 +.26 -13.9 Myovant n N MYOV 24.14 9.92 44 21.20 1946 21.99 19.54 -.07 +67.7 MyriadG Q MYGN 14 41.57 17.50 878 28.00 3594 30.42 27.74 -1.55 -18.5N -:NBT Bcp Q NBTB 1.00f 2.8 18 40.85 31.28 78 35.44 600 36.20 34.60 -.04 -3.7 NCI BldSy N NCS 21 21.20 13.05 588 17.35 3156 17.85 17.00 -.35 -10.1 NCR Corp N NCR 27 45.23 29.20 690 30.71 4081 31.70 30.51 -.81 -9.6 NCS Mltst n Q NCSM 29.07 13.85 56 15.67 327 16.41 14.20 +.67 +6.3 NETgear Q NTGR 82 71.42 41.50 299 58.10 1622 59.31 55.25 +.90 -1.1 NF EngSv Q NFEC 3.65 .76 86 1.16 1295 1.58 1.11 -.26 +19.6 NGL EnPt N NGL 1.56 14.4 22.05 8.58 238 10.80 1659 11.25 10.35 -.20 -23.1 NGL En pfB N NGLpB 2.25 9.7 25.56 23.10 9 23.29 86 23.55 23.10 +.04 -4.5 NI Hldg n Q NODK 18.80 14.82 10 16.27 55 16.71 16.25 -.43 -4.2 NIC Inc Q EGOV .32 2.3 18 22.40 12.65 604 13.75 3195 14.10 13.10 +.45 -17.2 NICE Ltd Q NICE .64 .7 39 98.48 66.57 178 91.34 705 94.23 88.74 -2.59 -.6sNII Hldg n Q NIHD 2.35 .22 3361 2.42 11307 2.61 1.92 +.31 +470.8 NL Inds N NL 6 16.05 6.00 40 7.75 228 8.25 7.40 -.10 -45.6 NMI Hldg h Q NMIH 13 21.92 10.10 840 17.70 2967 17.80 16.20 +1.15 +4.1tNN Inc Q NNBR .28 1.2 13 32.90 22.30 264 22.50 1372 25.25 21.40 -1.50 -18.5 NRG Egy N NRG .12 .4 48 31.15 14.52 5524 29.96 25516 30.78 29.82 -.57 +5.2 NRG Yld A N NYLD/A 1.12f 6.7 34 19.91 15.30 118 16.70 696 16.92 16.20 +.26 -11.4 NRG Yld C N NYLD 1.19f 6.9 32 20.15 15.55 668 17.25 2937 17.45 16.75 +.25 -8.7 NTN Buzz rs A NTN 8.73 3.01 44 5.60 195 7.05 5.11 -1.20 +33.0sNTT DOCO N DCM 26.32 22.58 297 26.10 1047 26.32 25.48 +.53 +9.8 NV5 Global Q NVEE 23 58.95 35.35 61 56.25 456 58.50 54.00 +.50 +3.9 NVE Corp Q NVEC 4.00 5.1 29 94.00 68.50 14 78.02 79 82.84 76.50 -5.09 -9.3 NVR N NVR 25 3700.00 2028.99 33 3122.00 154 3223.90 2862.20 +322.00 -11.0 NXP Semi Q NXPI 18 125.93 103.16 3539 113.73 21088 117.07 113.38 -3.27 -2.9 Nabors N NBR .24 3.6 14.28 5.32 5933 6.69 40487 6.96 6.37 -.30 -2.0tNabriva n Q NBRV 14.10 4.50 213 4.48 1228 5.09 4.39 -.55 -25.1 NACCO N NC 1.09f 3.0 4 92.60 23.80 18 36.25 168 37.95 32.55 +3.40 -3.7 NakedBr n Q NAKD 3.00 1.11 7 1.49 129 1.50 1.42 +.02 +2.8 NamTai N NTP .28 2.3 49 13.90 7.10 26 12.20 183 12.45 12.15 -.25 -2.8tNanoDim n Q NNDM 7.60 1.67 24 1.76 132 1.96 1.67 -.10 -42.7 NanoString Q NSTG 20.70 5.87 106 7.75 788 7.99 7.11 +.24 +3.7sNanoVib n Q NAOV 5.00 3.68 2 4.63 49 5.00 4.44 -.13 -1.1tNanoViric A NNVC 1.64 .72 95 .83 767 .85 .72 +.01 -5.7 Nanomtr Q NANO 20 32.42 22.08 104 25.53 664 27.09 25.32 -1.37 +2.4 NantHlth n Q NH 5.70 2.60 44 3.04 490 3.25 3.01 -.01 -.3 NantKwst n Q NK 8.45 2.71 98 3.61 905 3.96 3.57 -.28 -19.6 Napco Q NSSC 33 11.90 7.40 18 10.65 140 11.70 10.30 -1.05 +21.7 Nasdaq Q NDAQ 1.76f 2.1 22 87.00 65.98 919 85.20 6394 86.94 84.46 -1.02 +10.9 Natera n Q NTRA 14.76 7.35 143 8.80 706 9.35 8.60 -.47 -2.1 Nathans s Q NATH 5.00e 47 100.90 52.90 6 74.45 98 75.30 69.75 +.55 -1.4 NatAmUnv Q NAUH .18 17.6 2.77 .76 9 1.02 123 1.33 1.00 -.29 -28.2 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 162 33.02 778 33.65 32.33 -.23 +1.8 NatlBnksh Q NKSH 1.17e 2.7 21 47.70 36.75 2 44.10 25 45.25 43.05 -.95 -3.0 NatlBevrg Q FIZZ 1.50e 36 129.82 81.65 300 89.01 1589 90.66 84.43 -.01 -8.7tNatCineM Q NCMI .68m 12.5 12.74 5.09 596 5.46 3056 5.55 5.09 +.27 -20.4 NatlCmce n Q NCOM 24 46.60 35.55 46 43.75 207 44.95 42.65 +.20 +8.7sNatEnrSv n Q NESR 10.02 9.39 394 10.02 1562 10.03 9.94 +.09 +.7 NatFuGas N NFG 1.66 3.3 15 59.92 48.31 389 50.28 2048 51.94 50.01 -1.17 -8.4 NatGenHld Q NGHC .16 .7 30 25.17 16.21 257 24.15 1248 24.81 23.71 -.16 +23.0 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 0 25.19 40 25.23 24.93 +.15 -.3 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 5 24.76 45 24.89 24.72 +.01 -1.2 NatGnH pfC Q NGHCN 1.88 7.6 26.26 23.13 5 24.73 41 24.92 24.66 -.08 -1.2 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 6 25.04 35 25.20 24.70 +.23 -1.5 NatGrid N NGG 2.89e 5.0 70.76 51.44 497 58.06 3323 58.44 55.92 +1.63 -1.3 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 165 67.82 986 68.62 65.35 +.53 -10.0 NHltcre A NHC 1.92f 3.2 18 75.70 57.00 36 59.51 162 61.28 58.67 -.12 -2.3 NatlHld rs Q NHLD 6.26 2.08 1 4.16 51 4.57 4.16 -.41 +26.1 NatInstrm Q NATI .92f 1.9 59 53.57 31.57 649 47.94 4886 49.57 47.19 -2.63 +15.2 NOilVarco N NOV .20 .5 39.36 29.90 4675 36.99 14976 37.87 35.11 +.18 +2.7 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 43 94.05 263 97.90 92.00 +.30 -5.4 NatResh A Q NRCIA .40 1.3 61 41.99 19.15 16 31.20 94 31.50 28.35 +1.95 -16.4 NatlReshB Q NRCIB 2.40 4.7 26 58.16 39.00 1 50.56 4 50.56 47.88 +.73 -9.8 NatRetPrp N NNN 1.90 4.8 18 45.63 36.25 790 39.36 4863 39.97 38.27 +.10 -8.7 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 18 25.17 313 25.23 25.05 +.04 -1.5 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 15 23.26 108 23.36 22.86 +.09 -7.3 NSecGrp Q NSEC .20 1.2 9 18.17 11.53 11 16.20 18 16.48 15.45 +.17 -.9 NatlStor n N NSA 1.12 4.5 87 28.55 21.17 384 25.10 1805 25.44 24.70 +.02 -7.9 NtStorAf pfA N NSApA 26.30 23.96 5 24.37 65 24.87 24.11 -.12 -6.4 NatlVis n Q EYE 43.80 27.19 202 32.49 1547 33.50 31.50 +.18 -20.0 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 21 306.70 58 311.99 299.10 +1.82 -7.3 Nationstar N NSM 15 20.71 15.66 354 18.01 1468 18.18 17.69 +.05 -2.6 NatxIntV n N MVIN 47.10 43.78 45.16 2 45.16 44.57 -.14 +1.3 NaturlAlt Q NAII 10 12.15 8.80 6 11.00 48 11.25 9.46 +6.8 NatGsSvcs N NGS 72 29.55 22.40 32 24.50 214 25.35 23.60 +.65 -6.5 NatrlGroc N NGVC 26 11.61 4.79 50 7.07 334 7.25 6.87 -.09 -20.8 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 52 18.84 251 19.30 18.46 -.17 +24.0 NatRsPt rs N NRP 1.80f 6.1 8 37.65 22.81 14 29.50 96 29.90 28.20 +.80 +13.5 NaturesSun Q NATR .40 3.9 14.75 8.40 8 10.30 60 10.95 9.55 -.70 -10.8 NatusMed Q BABY 71 43.60 28.00 358 32.80 1772 34.25 32.25 -.85 -14.1 Natuzzi N NTZ 3.30 1.41 1 1.65 156 1.71 1.58 +.01 +3.1 Nautilus N NLS 16 19.80 11.30 262 13.75 1319 14.10 13.10 +.30 +3.0tNavideaBio A NAVB .68 .31 269 .35 1927 .39 .31 -.01 -2.8 Nav43 Q JSM 1.50 6.6 25.00 20.21 8 22.80 47 23.60 22.80 -.41 -4.1 Navient Q NAVI .64 4.8 7 16.97 11.48 2535 13.44 19240 13.72 12.38 +.32 +.9 NavigCons N NCI 18 24.47 14.62 488 20.11 1423 20.38 18.66 +.87 +3.6 NavigatrH N NVGS 14.55 7.00 107 11.20 614 11.80 10.95 -.55 +13.7 NavgGp s Q NAVG .28f .5 21 60.35 45.80 85 57.00 404 58.05 56.40 -.65 +17.0 NaviosAcq N NNA .08 10.0 1.75 .67 388 .80 2218 .85 .70 -.04 -28.1tNavios pfG N NMpG 2.19 18.4 19.99 10.39 15 11.90 46 12.36 10.39 -.28 -26.5tNavios N NM 1.99 .71 1514 .73 6244 .91 .71 -.17 -39.2tNavMH pfH N NMpH 2.16 18.8 18.89 10.44 0 11.51 43 12.50 10.44 -.59 -29.4tNavMMid N NAP 1.69 51.2 12.24 3.36 430 3.30 2134 4.17 3.30 -.74 -65.3 NaviosMar N NMM 1.69f 103.0 6 2.62 1.45 589 1.64 2505 1.81 1.61 -.16 -30.5 Navistar N NAV 47.73 22.89 1007 34.76 5268 36.38 33.23 -.21 -18.9sNebulaA un Q NEBUU 10.15 9.98 10.02 36 10.15 10.00 -.10 NeenahP N NP 1.64f 2.1 17 95.40 72.35 106 77.35 512 79.65 76.45 -1.05 -14.7 NektarTh Q NKTR 111.36 17.33 4924 93.87 16896 108.23 89.80 -12.39 +57.2 Nelnet N NNI .64f 1.2 12 59.68 38.72 62 52.64 314 53.47 50.32 +.23 -3.9tNemaura n Q NMRD 6.80 4.00 26 3.45 65 4.74 3.26 -1.11 -40.1sNeogen s Q NEOG 60 68.69 44.63 208 67.30 1058 68.69 64.68 +.31 +9.2 NeoGenom Q NEO 11.63 7.08 189 8.11 1277 8.29 7.71 -.05 -8.5 Neonode Q NEON 1.80 .37 53 .44 465 .45 .40 +.01 -41.5 NeoPhoton N NPTN 9.78 4.56 770 6.25 4725 6.97 6.03 -.60 -5.0 NeosTher n Q NEOS 13.15 6.30 174 8.15 933 8.65 7.90 -.15 -20.1tNeovasc g Q NVCN 1.89 .03 361370 .06 995882 .07 .03 -89.8 NeptuneT g Q NEPT 6 3.59 .70 314 2.85 1662 3.03 2.68 +.04 +20.8 Net1UEPS Q UEPS 7 13.20 8.87 125 9.38 679 9.71 9.28 -.08 -21.1 NetElem rs Q NETE 33.51 2.56 1612 7.33 6166 9.79 6.00 +.37 -34.1 NetApp Q NTAP .80 1.3 27 65.58 37.43 4637 63.11 22101 64.99 58.76 +1.62 +14.1 NetEase Q NTES 2.93e 1.1 9 377.64 253.20 631 272.74 4425 285.57 261.88 -7.65 -21.0 Netflix s Q NFLX 333.98 138.66 11362 288.85 62129 299.16 271.22 -6.50 +50.5tNetlist h Q NLST 1.40 .21 215 .23 2940 .24 .21 +.00 -24.7 NtScout Q NTCT 23 38.48 25.33 698 26.30 3005 26.98 25.65 -.05 -13.6 Netshoes n N NETS 26.96 4.59 117 5.70 697 6.54 5.50 -.22 -27.8 NetSolTch Q NTWK 5.60 3.09 8 4.45 32 4.65 4.45 -.15 -5.5 Netw1Tch A NTIP .10 3.8 88 5.00 2.25 58 2.65 175 2.70 2.55 +10.4 NBCAInt A NBW .74 5.7 14.61 12.74 3 12.95 82 12.95 12.75 +.08 -4.8tNeuB HYld A NHS .96 8.7 12.35 10.84 81 10.98 434 11.10 10.84 -.16 -6.6 NBIntMu A NBH .90 6.5 16.00 13.70 23 13.86 126 13.93 13.78 +.09 -6.3 NBNYInt A NBO .58 4.9 13.06 11.54 4 11.67 42 11.68 11.61 +.06 -4.0 NBRESec A NRO .36 7.5 5.70 4.29 257 4.78 1201 4.79 4.68 +.01 -13.6 Neuralst rs Q CUR 6.60 .88 49 1.65 435 1.86 1.53 -4.1 NeurMx rs Q NURO 5.84 1.20 14 1.40 199 1.46 1.35 -.01 -19.0 Neurcrine Q NBIX 92.98 39.21 588 76.85 4178 82.33 75.88 -6.08 -1.0 Neurotrpe n Q NTRP 21.40 3.40 19 7.74 179 8.65 7.17 -.40 +9.9 NevGCas A UWN 25 2.86 1.87 9 2.29 65 2.29 2.13 +.10 -14.2 NevroCorp N NVRO 97.70 65.00 286 86.52 1481 90.42 83.25 -.15 +25.3 Nevsun g A NSU .04 1.6 2.77 1.96 475 2.43 2559 2.47 2.35 +.05 -.4 NewAgeB n Q NBEV 7.20 1.80 420 2.12 1240 2.51 2.05 -.30 -2.3 NewAmHi N HYB .78a 9.1 10.20 8.48 72 8.61 313 8.71 8.60 -.09 -8.4 NewConcEn A GBR 26 2.45 1.16 157 1.32 341 1.45 1.23 -.03 -15.3 NE Realty A NEN 1.00 1.4 2 75.25 65.90 0 69.50 2 70.47 69.50 -.60 -5.2 NwGold g A NGD 4.25 2.28 3197 2.50 16406 2.66 2.48 -.08 -24.0 NewHome N NWHM 10 13.55 9.75 76 11.30 369 11.55 10.41 +.22 -9.8 NwIreland N IRL 2.15e 1.3 14.33 11.90 7 12.02 69 12.18 11.91 -.03 -4.1 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 445 40.60 2505 41.08 39.15 +.50 +1.0tNewLink Q NLNK 25.17 5.90 15289 4.20 17758 7.42 3.95 -3.05 -48.2 NewMedia N NEWM 1.48 9.1 24 17.95 11.87 3940 16.30 5153 17.53 16.02 -.84 -2.9 NwMtnFin N NMFC 1.36 10.2 9 15.00 12.05 158 13.35 1424 13.45 13.05 +.20 -1.5 NewOriEd N EDU .40e 45 108.40 58.47 1419 88.72 5890 89.88 83.00 +1.07 -5.6 NewRelic N NEWR 79.08 37.31 352 73.84 2288 76.79 71.74 -.28 +27.8 NewResid N NRZ 2.00 12.3 6 18.43 15.04 1577 16.32 12726 16.48 16.04 -.13 -8.7 NewSenInv N SNR 1.04 12.7 15 10.82 6.77 397 8.18 2437 8.25 7.94 +8.2sNY&Co N NWY 3.95 1.28 363 3.98 1712 4.03 3.45 +.60 +39.2 NY CmtyB N NYCB .68 5.4 14 14.53 11.67 7301 12.56 30497 13.03 12.36 -.47 -3.5 NY Cmt pfA N NYCBpA 30.39 26.12 21 27.38 122 27.40 26.85 +.15 -4.3 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 5 49.85 17 50.00 49.81 -.15 -1.7 NYMtgTr Q NYMT .80 13.4 9 6.69 5.35 773 5.95 5809 6.00 5.80 +.02 -3.6 NYMtT pfB Q NYMTP 1.94 8.4 26.00 18.66 2 23.17 37 24.10 22.98 -.25 -8.5 NYMtT pfC Q NYMTO 1.97 8.3 25.56 23.00 6 23.60 33 23.81 23.40 -.02 -3.7tNYMtgT pfD Q NYMTN 2.00 8.6 25.27 23.02 18 23.16 86 23.85 22.93 -.30 -6.2 NY Times N NYT .16 .7 25.70 14.15 3482 23.60 25293 24.05 22.90 -.46 +27.6sNewatrTc n Q NEWA 24.43 7.60 234 23.79 1444 25.00 19.50 +3.09 +153.4 NewellRub N NWL .92f 3.6 10 55.08 23.85 4258 25.79 29028 26.45 24.43 +.31 -16.5 NewfldExp N NFX 12 37.43 22.72 4231 24.25 20922 24.95 23.02 -.17 -23.1 NewMarket N NEU 7.00 1.8 21 483.86 373.59 36 398.80 164 413.35 390.87 -2.88 +.4 NewmtM N NEM .56f 1.4 30 42.04 31.42 4107 39.29 20850 39.62 38.60 +.22 +4.7 NewpkRes N NR 10.20 6.58 738 8.70 3075 9.05 7.90 +.60 +1.2 NewsCpA Q NWSA .20 1.3 17.29 12.19 1307 15.50 16463 15.94 15.20 -.30 -4.4 NewsCpB Q NWS .20 1.3 17.70 12.60 294 15.80 1934 16.15 15.50 -.30 -4.8 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 55 17.94 412 18.20 17.53 -.13 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 20 25.50 82 25.77 25.25 +.05 +1.6tNexGen g A NXE 2.85 1.65 637 1.82 2099 2.00 1.65 +.12 -28.9sNexeo Sol Q NXEO 10.97 6.74 238 10.87 1003 11.00 10.42 +.17 +19.5 NexPtCr rs N NHF 2.40m 10.5 25.64 21.30 96 22.96 607 23.15 22.37 -.02 -9.2 NxPtRsT n N NXRT 1.00 3.9 8 29.40 22.84 85 25.63 483 25.78 24.64 +.79 -8.3 NexstarM Q NXST 1.50f 2.3 7 82.95 55.95 459 65.25 2261 67.98 62.90 -1.25 -16.6 NextDec n Q NEXT 20.00 3.95 28 5.79 117 5.85 4.66 +.85 -30.4 NxtEraLP N NEP 1.57f 4.0 13 45.38 31.78 237 39.47 1061 41.27 39.31 -.52 -8.4 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 9 24.67 100 24.71 24.42 -.04 -1.2 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 15 24.62 75 24.75 24.45 -.14 -1.4 NextEra76 N NEEpK 25.99 23.62 27 24.80 155 25.02 24.75 -.11 -3.0 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/Saturday, April 7, 2018

PAGE 46

NxtEra pfQ N NEEpQ 3.19 4.4 73.03 58.64 53 72.42 759 73.03 71.63 -.51 +4.1sNextEraEn N NEE 4.44f 2.7 24 164.71 128.31 1443 162.75 9461 164.71 160.45 -.58 +4.2 NxtEra pfR N NEEpR 58.25 50.84 12 57.85 79 58.16 56.50 +.19 +2.9 NiSource s N NI .78 3.2 30 27.76 22.44 5764 24.25 20818 24.64 23.63 +.34 -5.5 NichFncl h Q NICK 21 11.15 7.59 13 8.98 44 9.25 8.70 -.09 +2.0 NicoletBc n Q NCBS 61.98 45.00 26 53.91 116 55.75 53.15 -1.16 -1.5tNielsen plc N NLSN 1.36 4.3 17 43.61 30.64 1705 31.58 15940 32.41 30.64 -.21 -13.2tNightstTh n Q NITE 24.94 10.05 94 11.70 177 14.73 10.01 -2.61 -10.8 NikeB s N NKE .80 1.2 64 70.25 50.35 9706 67.55 51668 69.78 63.21 +1.11 +8.0 NoahHldgs N NOAH 27 55.50 24.63 80 47.78 768 49.65 46.11 +.57 +3.2 NobilisH n A HLTH 2.10 1.10 238 1.65 882 1.70 1.60 +22.2 NobleCorp N NE .08 2.2 6.36 3.14 4281 3.71 27812 3.87 3.39 -17.9 NobleEngy N NBL .40 1.4 30 35.74 22.99 3247 29.26 18077 30.52 28.59 -1.04 +.4 NobleMid n N NBLX 1.76 11 57.98 41.90 146 44.13 506 47.12 43.41 -2.50 -11.7 NokiaCp N NOK .19e 3.5 6.65 4.51 13610 5.39 57432 5.50 5.32 -.08 +15.7 NomadF n N NOMD 17.32 11.05 733 15.53 4813 15.82 15.35 -.21 -8.2 Nomura N NMR 6.83 5.28 161 5.75 1594 5.87 5.64 -.10 -1.2 Noodles Q NDLS 8.20 3.35 67 7.60 431 7.85 7.20 +.05 +44.8 Norbord n N OSB 1.29 3.4 41.88 27.83 87 38.50 612 39.52 35.37 +2.17 +13.9 NordicAOff N NAO .18 17.1 1.60 .80 28 1.05 559 1.10 1.02 -.05 -12.4 NordicAm N NAT .41e 21.9 8.68 1.82 613 1.87 4891 1.95 1.82 -.07 -24.0 Nordson Q NDSN 1.20 .9 24 151.84 107.16 181 131.38 1289 136.84 130.41 -4.96 -10.3 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1309 48.03 6740 50.14 46.71 -.38 +1.4 NorflkSo N NSC 2.88f 2.2 20 157.15 111.07 2299 129.36 12285 136.53 127.79 -6.42 -10.7tNorSys Q NSYS 71 6.24 2.77 3 2.83 22 3.03 2.77 -.18 -26.6 NoAmEn g N NOA .08 5.75 3.70 42 5.60 339 5.75 5.00 +.30 +13.1 NEurO N NRT .66e 8.1 9 9.32 5.94 27 8.10 117 8.61 8.10 -.18 +16.4 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 347 53.89 1930 54.51 52.43 +.09 -9.7 NorestB Q NBN .04 .2 17 29.95 14.95 19 20.05 75 20.70 19.56 -.45 -13.4 NDynMn g A NAK 2.42 .81 612 .87 3295 .91 .87 -.03 -50.7 NthnO&G A NOG 19 2.97 .63 14842 1.48 21901 2.09 1.47 -.50 -27.8 NthnTech Q NTIC .10e .4 24 27.00 14.95 0 22.70 3 23.00 22.35 -8.3 NorTrst Q NTRS 1.68 1.7 21 110.81 84.93 1201 101.17 5883 105.80 99.90 -1.96 +1.3 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 49 26.59 200 26.77 26.49 -.16 +1.3tNorthfldBc Q NFBK .40 2.6 21 19.08 15.14 51 15.45 424 15.84 15.14 -.16 -9.5 Nthrim Q NRIM .96f 2.8 15 38.15 26.31 14 34.75 50 34.95 33.55 +.20 +2.7sNorthropG N NOC 4.40f 1.3 37 360.88 237.99 1036 351.72 5358 360.88 338.01 +2.60 +14.6 NStREur n N NRE .60 4.6 14.70 10.08 435 13.18 2509 13.39 12.75 +.16 -1.9 NwstBcsh Q NWBI .68f 4.2 17 17.78 14.95 333 16.31 1992 16.69 16.08 -.25 -2.5 NwstNG N NWN 1.88 3.2 69.50 51.50 169 59.00 716 59.45 56.75 +1.35 -1.1 NwstPipe Q NWPX 21.36 12.41 38 19.12 233 19.77 17.23 +1.82 -.1 NorwCruis N NCLH 17 61.48 47.76 2405 53.21 10688 54.68 51.37 +.24 -.1 NorwdFn s Q NWFL .88 3.0 23 35.72 24.33 3 29.36 29 30.56 29.00 -.73 -11.0 NovaLfstyl Q NVFY 3.10 1.06 103 1.70 1605 2.30 1.50 -.46 -29.2 NovaMeas Q NVMI 15 31.88 17.09 57 25.95 480 27.24 25.76 -1.18 +.2 NovaBay rs A NBY 5.00 2.25 1 3.45 14 3.50 3.30 -10.4 NovaGld g A NG 5.00 3.35 1419 4.65 8193 4.72 4.32 +.32 +18.3tNovan n Q NOVN 7.85 2.65 25 2.99 198 3.18 2.65 +.06 -29.1 Novanta Q NOVT 60.30 25.95 121 51.05 618 52.90 50.40 -1.10 +2.1 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1530 80.20 7800 81.58 79.17 -.65 -4.5 Novavax Q NVAX 2.75 .73 4810 2.02 33646 2.24 2.00 -.08 +62.9 Novelion rs Q NVLN 10.97 3.08 40 3.28 271 3.53 3.15 -.22 +5.1 NovoNord N NVO .96e 2.0 58.37 35.70 910 48.57 6529 49.34 48.12 -.68 -9.5 NovoCure n Q NVCR 24.15 9.85 761 19.85 4197 21.73 19.55 -1.95 -1.7 NovumeS n Q NVMM 4.75 3.13 1 3.60 15 3.90 3.20 +.20 -20.4 NovusTher rs Q NVUS 7.65 3.12 17 4.78 202 5.14 4.51 -.26 +17.7 NOW Inc N DNOW 18.37 9.12 1197 10.85 6622 11.22 9.81 +.63 -1.6sNuSkin N NUS 1.47f 2.0 35 75.24 52.88 812 73.10 3140 75.82 71.48 -.61 +7.1 NuCana n Q NCNA 29.75 9.32 618 26.23 871 26.30 18.66 +7.31 +159.4 NuVasive Q NUVA 35 81.68 44.62 705 54.42 4727 55.32 51.57 +2.21 -7.0 NuanceCm Q NUAN 19.93 14.02 1227 15.01 10099 15.75 14.90 -.74 -8.2 Nucor N NUE 1.52f 2.5 24 70.48 51.67 1899 60.69 12224 63.31 58.95 -.40 -4.5 Nush EnhYl N NUAG 24.87 23.72 6 23.86 56 23.86 23.76 -.04 -2.3 NushLCGr N NULG 34.04 26.90 4 31.94 24 32.79 31.36 -.39 +2.4 NushLCVal N NULV 30.70 25.42 3 27.72 17 28.27 27.30 -.42 -3.0 NushMCGr N NUMG 31.52 25.84 1 29.08 20 29.72 28.73 -.51 -1.0 NushMCVal N NUMV 29.85 24.80 1 27.55 12 27.98 27.03 -.24 -2.3 NushSmCap N NUSC 29.93 25.08 5 27.94 58 28.59 27.48 -.37 -1.8 Nus AgBd n N NUBD 25.60 24.23 2 24.36 50 24.37 24.27 +.04 -2.3 NustarEn N NS 4.38 21.9 19 51.89 19.22 688 19.96 3012 20.86 19.57 -.43 -33.4 NustEn pfA N NSpA 2.13 9.3 27.24 21.53 10 23.00 57 23.30 22.75 -.18 -7.4 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 9 21.76 58 21.89 21.49 -.04 -3.9 Nustar pfC N NSpC 26.43 22.39 36 23.31 551 23.69 23.11 -.18 -10.2 NustarGP N NSH 2.18 19.0 28.20 10.40 272 11.45 1558 11.85 11.18 -.10 -27.1 Nustar 43 N NSS 1.91 7.6 26.20 24.55 9 25.15 175 25.27 25.04 -.10 +.6 Nutanix n Q NTNX 55.25 14.38 4517 49.84 18589 52.21 47.15 +.73 +41.3tNutriSyst Q NTRI 1.00f 3.6 15 67.95 26.06 1092 28.05 4376 28.80 26.06 +1.10 -46.7 Nutrien n N NTR .40p 54.35 40.41 845 44.95 8249 47.27 44.04 -2.31 -13.4 Nuvectra Q NVTR 15.00 6.31 155 13.05 790 13.90 12.02 +.03 +68.2 NuvNYVl2 n N NYV 15.50 13.37 5 13.61 13 13.75 13.45 -.02 -5.1 NuvCr22 n N JCO 10.10 9.26 54 9.59 272 9.73 9.32 -.03 +1.1 Nuv Mun21 N NHA 10.96 9.29 8 9.48 74 9.58 9.31 +.14 +.4 NuvHiInO n N NMZ 13.91 12.40 144 12.59 672 12.65 12.43 +.09 -7.5 Nuv Pf22 n N JPT 27.14 23.35 23 24.44 104 24.98 24.25 -.05 -2.7 Nuv 11-21 n N JHB 10.15 9.50 90 9.55 577 9.70 9.54 -.12 -4.1 NuvCA V2 n N NCB 18.40 15.31 13 15.48 42 16.05 15.48 -.55 -8.9 NvHiInDc19 N JHD 10.36 9.72 69 9.80 233 9.86 9.76 -.05 -2.2 Nuv RE In N JRS 11.90 9.39 76 9.76 497 9.87 9.54 +.02 -13.3 NuvMO Pr N NOM 17.58 13.14 15 13.91 19 13.93 13.60 +.29 -.3 NuvAllCEn N JMLP 1.37 18.7 11.51 6.79 38 7.33 337 7.45 6.92 +.26 -14.4tNuvAZ N NAZ .80 6.0 15.43 13.16 21 13.37 132 13.51 13.16 -.10 -5.4 NuvBldAm N NBB 1.34 6.4 22.13 20.25 25 20.84 249 20.86 20.69 +.05 -5.2 NBldAmOp N NBD 1.30 5.9 23.08 21.01 1 22.22 37 22.28 21.95 +.16 -3.6 NCaAMTFr N NKX .86 6.4 16.17 13.44 85 13.57 604 13.60 13.48 +.03 -11.7 NCADvA N NAC .91 6.8 15.58 13.26 497 13.48 1795 13.52 13.35 +.09 -5.8 NCalMunV N NCA .47 5.0 10.70 9.16 63 9.34 558 9.34 9.20 +.01 -8.3tNuvCASel N NXC .63a 4.5 17.32 13.65 6 13.93 74 14.02 13.65 +.03 -6.6 NCTPI N NTC .68a 5.9 12.57 11.38 262 11.60 459 11.64 11.44 +.10 -2.7 NuvCorEqA N JCE 1.21a 8.2 16.19 13.80 53 14.71 308 14.94 14.25 +.11 +.8tNvCredStr N JQC .62 7.8 8.92 7.90 362 7.91 2260 7.98 7.90 -.03 -3.8 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 266 12.25 651 12.43 11.89 +.14 -.4 NuvDivA N NAD .85a 6.5 14.46 12.92 127 13.15 1479 13.18 13.06 +.01 -6.5 NvDow30DO N DIAX 1.06 5.9 19.49 15.43 109 17.83 664 18.00 17.22 +.06 -5.4 NuEnMLP N JMF 1.35 13.3 14.14 9.65 162 10.11 1139 10.38 9.80 +.13 -11.2 NEnhMuV N NEV .96a 7.2 15.25 13.26 30 13.39 253 13.44 13.29 +.05 -5.7 NuvFloat N JFR .72 6.6 12.04 10.66 104 10.83 594 10.90 10.78 -.06 -3.4 NuvFltOp N JRO .76a 7.0 11.95 10.55 95 10.80 1038 10.94 10.76 -.12 -5.3 NvGADiv2 N NKG .64a 5.5 13.55 11.39 30 11.57 122 11.60 11.48 +.06 -8.0 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 81 16.15 320 16.20 15.96 +.03 -4.5tNuvHi2020 N JHY .68 7.0 10.50 9.67 14 9.76 139 9.86 9.67 -.05 -1.5 NuvHIDec18 N JHA 10.27 9.67 71 9.79 280 9.87 9.78 -1.2 NuvEnhMu N NVG 15.83 14.06 294 14.56 2078 14.64 14.45 +.05 -5.7 NNYAmtF N NRK .70 5.8 13.44 12.01 73 12.16 516 12.22 12.11 -6.2 NuvAmtFr N NEA .75a 5.8 14.18 12.80 435 12.97 1914 13.04 12.93 -.03 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 52 12.51 503 12.64 12.38 -.05 -3.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 9 12.62 108 12.65 12.54 +.06 -2.0 NMDPI N NMY .67a 5.5 13.27 11.92 22 12.17 150 12.19 12.07 +.07 -3.2 NvMAP N NMT .71a 5.4 15.00 12.81 4 13.14 42 13.18 12.98 +.14 -7.9 NMIQI N NUM .74 5.9 14.05 12.55 17 12.69 159 12.74 12.62 +.02 -4.3 NuvMNMu N NMS .80 5.7 17.04 13.49 5 14.10 43 14.22 13.80 -.06 -4.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.34 20 23.60 113 23.91 23.42 -.15 -4.4 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 15 22.69 38 22.98 22.62 +.08 -4.4 NuvMultM N JMM .48 6.7 7.77 6.60 16 7.19 99 7.23 7.13 -.02 -5.6 NvMuI N NMI .50a 4.3 13.05 10.77 6 11.47 39 11.66 11.44 -.17 -.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 294 9.47 1773 9.54 9.43 -6.5 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 16 15.96 179 15.96 15.81 +.03 -7.5 NvNq100Dy Q QQQX 1.48 5.9 27.23 19.58 152 24.92 761 25.55 23.87 +.26 +2.9 NuvNJDiv N NXJ .82a 6.2 14.04 12.98 58 13.11 453 13.13 13.04 +.06 -4.3 NNYDvA N NAN .80a 6.3 14.57 12.49 59 12.70 318 12.80 12.64 +.01 -8.2 NNYMV N NNY .39a 4.2 10.65 9.09 10 9.28 116 9.32 9.18 +.09 -2.3 NuvNYSel N NXN .55 4.3 14.37 12.58 2 12.92 14 13.05 12.75 -.06 -5.2 NNCPI N NNC .59a 4.8 13.67 12.21 14 12.28 146 12.34 12.21 +.01 -4.8 NOHQI N NUO .80 5.8 15.46 13.63 24 13.79 155 13.80 13.69 +.08 -5.8 NvPA N NQP .81a 6.4 13.78 12.36 111 12.60 393 12.65 12.45 +.08 -4.2 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 35 23.67 198 24.09 23.54 -.04 -4.4 NvPfdInco N JPC .80 8.0 10.75 9.60 220 10.05 1249 10.06 9.93 +.04 -2.8 NuvQPf2 N JPS .70 7.2 10.47 9.24 295 9.70 2317 9.78 9.59 -.08 -4.9 NuvREAst N JRI 1.49a 9.2 19.00 15.75 82 16.25 486 16.50 16.05 +.03 -8.7 NuvEqtP N BXMX 1.00 7.5 14.54 13.00 203 13.35 1425 13.51 13.10 +.03 -6.3 NEqPrmG N SPXX 1.04 5.9 18.85 14.86 62 17.61 517 17.93 16.90 +.50 +1.7 NvSMM N NIM .31a 3.2 10.55 9.49 24 9.70 101 9.71 9.59 +.01 -2.6 NSTFI N NXP .55a 3.9 15.16 13.85 7 14.10 84 14.17 14.02 +.08 -3.6 NSTFI2 N NXQ .53a 3.9 14.33 13.28 12 13.60 81 13.61 13.43 +.13 -2.4 NSTFI3 N NXR .55a 3.8 15.69 14.04 14 14.30 109 14.44 14.18 +.07 -5.9 NuvSnIn N NSL .42 6.4 7.00 6.28 48 6.53 361 6.58 6.52 -.02 +.3 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 23 16.86 117 16.95 16.75 -.03 +1.4 Nv TA Div N JTD 1.23 7.5 18.44 14.85 37 16.51 278 16.70 16.00 +.14 -6.1 NvTxATR N JTA 1.04 8.0 14.69 12.07 43 13.03 326 13.19 12.75 +.02 -6.6 NTXQI N NTX .65 4.9 14.94 12.42 13 13.24 49 13.24 13.11 +.05 -7.7 NVAPI N NPV .65a 5.3 13.46 12.15 24 12.33 124 12.52 12.20 -.03 -3.8 NuverEnv n A NES 26.50 9.25 5 19.99 139 23.00 19.37 -3.14 +10.0 Nvidia Q NVDA .60 .3 52 254.50 95.49 16554 214.25 98337 234.65 213.07 -17.34 +10.7 NxStageMd Q NXTM 30.80 20.45 339 25.52 3120 26.11 24.59 +.66 +5.3 Nxt-ID rs Q NXTD 8.59 1.01 361 1.87 3399 2.23 1.80 -.12 -46.6 NymoxPh Q NYMX 5.10 3.00 106 4.04 497 4.32 3.90 -.19 +22.4O -:O2Micro Q OIIM 2.60 1.32 4 1.37 35 1.40 1.36 +.01 -17.9 OCI Ptrs N OCIP .70e 7.7 57 10.05 6.76 9 9.15 28 9.20 8.95 +13.7 OFG Bncp N OFG .24 2.1 9 12.25 7.80 360 11.45 1295 11.70 10.30 +1.00 +21.8 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 6 23.86 14 23.86 23.02 +.12 -1.1 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 1 23.23 19 23.23 22.35 +.18 +5.3 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 1 23.65 8 23.67 23.21 +.09 +5.4 OFS Cap Q OFS 1.36a 12.4 8 14.58 10.74 20 10.97 161 11.47 10.89 -.25 -7.8 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1988 32.37 9296 32.98 31.94 -.40 -1.6 OHA Inv Q OHAI .08 5.8 1.68 .85 17 1.38 242 1.45 1.35 -.02 +20.0 ONEGas N OGS 1.84f 2.7 22 79.51 62.20 336 67.77 1328 68.20 65.00 +1.75 -7.5 OP Bancp n Q OPBK 13.05 12.01 18 12.18 401 12.45 12.05 -.27 -2.2 OReillyAu Q ORLY 16 279.23 169.43 657 237.19 4132 247.36 232.34 -10.19 -1.4 OSI Sys Q OSIS 37 96.64 50.50 150 63.04 800 64.99 61.72 -2.23 -2.1 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.15 4 21.71 27 22.69 21.30 -.59 +11.1tOaktreeC N OAK 3.34e 8.5 11 48.50 38.80 460 39.40 1525 39.90 38.80 -.20 -6.4 OaktrSpL Q OCSL .34m 7.8 5.91 3.90 503 4.34 2002 4.39 4.19 +.13 -11.2 OaktrSp28 Q OCSLL 1.53 6.2 26.75 24.01 2 24.78 9 24.98 24.78 -.18 -1.7 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 33 7.92 196 8.12 7.84 +.03 -5.7 OasisMid n N OMP 19.65 15.57 55 17.29 286 17.98 17.10 -.42 -.9 OasisPet N OAS 14.62 6.69 10011 7.82 45981 8.29 7.61 -.28 -7.0 OasmiaPh n Q OASM .02p 3.17 .80 10 1.35 53 1.38 1.20 +.04 +53.4 ObalonT n Q OBLN 13.18 3.17 21 3.52 168 3.64 3.32 +.09 -46.7 ObsEva n Q OBSV 15.81 5.00 10 13.83 84 15.69 12.53 +.34 +41.7 Obsidian g N OBE 1.70 .82 1434 1.07 8947 1.13 1.00 +.09 -13.7 OcciPet N OXY 3.08 4.6 78.09 57.20 6816 67.53 35959 68.11 63.44 +2.57 -8.3 OceanBio Q OBCI .05e 5.71 3.51 14 3.60 39 4.07 3.60 -.52 -17.1 OceanPw rs Q OPTT 3.67 1.02 678 1.10 1662 1.14 1.06 +.03 vjOceanR rs Q ORIG 186.90 20.22 69 24.96 346 26.37 24.26 -.27 -6.9 Oceaneerg N OII .60 3.2 28.21 17.11 1173 18.57 7841 19.59 17.72 +.03 -12.2 OceanFst Q OCFC .60 2.3 16 29.46 24.02 308 26.10 1693 26.89 25.94 -.65 -.6 Och-Ziff N OZM .87e 38.3 25 3.95 2.15 1372 2.27 3908 2.70 2.26 -.40 -9.2 Oclaro Q OCLR 11 10.93 5.61 2769 9.23 18264 9.67 9.20 -.33 +36.9 OconeeFed Q OFED .40 1.4 31 30.49 24.56 4 28.65 11 29.20 28.31 -.16 -.2 OcularTher Q OCUL 11.79 3.30 443 6.11 1574 6.75 5.93 -.40 +37.3 OcwenFn N OCN 5.56 2.12 1192 4.34 5711 4.43 4.05 +.22 +38.7 OdonateT n Q ODT 32.00 15.15 36 20.96 201 22.42 20.05 -.22 -16.2 OdysMr rsh Q OMEX 13.75 2.98 54 8.80 331 9.00 7.82 +.53 +133.4 OfficeDpt Q ODP .10 4.9 5 6.26 2.02 6162 2.03 27390 2.19 2.02 -.12 -42.7 OhioValB Q OVBC .84 2.0 26 44.45 28.14 11 41.25 43 43.85 40.75 -.60 +2.1 OhrPhar h Q OHRP 2.18 .21 184 .22 2230 .24 .22 -88.2 Oi SA C N OIBR/C 9.71 4.76 9 5.87 88 5.99 5.52 -.06 +4.3 OilStates N OIS 34.72 20.23 610 27.50 4665 28.45 25.25 +1.30 -2.8 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 10 39.76 39 40.93 37.76 -.43 -4.2 Okta n Q OKTA 42.89 21.52 807 38.64 7542 40.10 37.85 -1.21 +50.9 OldDomFrt Q ODFL .52f .4 39 152.50 80.56 560 140.84 3199 148.46 139.28 -6.13 +7.1 OldLnBc Q OLBK .32 1.0 22 33.90 26.01 34 32.47 162 33.53 32.26 -.53 +10.3 OldNBcp Q ONB .52 3.1 23 18.88 15.38 854 16.60 4321 17.05 16.36 -.30 -4.9 OldPoint Q OPOF .44 1.7 20 34.82 24.07 7 25.95 27 27.13 25.76 -.43 -12.8 OldRepub N ORI .78f 3.7 18 22.34 17.92 1655 21.31 8707 21.79 20.74 -.14 -.3 OldSecBc Q OSBC .04 .3 17 15.00 10.75 39 13.80 317 14.40 13.45 -.10 +1.1 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.25 10.41 9 10.48 10.40 -.04 -.2 Olin N OLN .80 2.7 9 38.84 27.79 2046 29.50 9694 30.55 28.54 -.89 -17.1 Ollies n Q OLLI 30 62.05 32.55 1207 58.95 8660 60.75 54.70 -1.35 +10.7 OlympStl Q ZEUS .08 .4 12 25.84 15.83 124 20.71 528 21.66 19.75 +.20 -3.6 OmegaFlex Q OFLX .88 1.4 41 76.63 46.07 35 65.04 86 67.77 63.44 -.06 -8.9 OmegaHlt N OHI 2.64f 9.9 10 35.14 24.90 3069 26.59 11258 27.18 25.94 -.45 -3.4 Omeros Q OMER 27.09 8.36 1303 13.58 5803 14.35 10.60 +2.41 -30.1 Ominto hn Q OMNT 15.77 2.57 29 3.17 127 3.27 2.80 +.30 -6.5 Omnicell Q OMCL 55.40 38.00 300 43.95 1047 44.30 41.59 +.55 -9.4 Omnicom N OMC 2.40 3.3 15 86.71 65.32 1274 71.74 9601 72.94 70.31 -.93 -1.5 Omnova N OMN 11.60 8.10 154 10.95 1290 11.25 10.30 +.45 +9.5 OnDeckCap N ONDK 6.36 3.29 404 5.34 2789 5.59 5.00 -.25 -7.0 OnSmcnd Q ON 13 27.10 13.65 5948 23.42 29664 24.74 22.75 -1.04 +11.8 OnTrack Q OTIV 2.94 .93 149 .96 917 1.05 .96 -.03 -29.4 OncoMed Q OMED 9.46 1.74 53 3.08 455 3.44 2.85 -.10 -24.9 Oncobio n Q ONS 2.98 .78 4 .93 163 .96 .91 +.04 -28.5 OncoCyte n A OCX 7.85 1.10 37 2.15 602 2.59 1.85 +.05 -53.8tOnconva rs Q ONTX 3.88 .80 304 .80 943 .92 .78 -.04 -46.9 OncoSec rs Q ONCS 2.95 .88 1377 2.06 8414 2.21 1.86 +.18 +26.8 OneGpHosp Q STKS 3.10 1.32 16 2.58 114 2.78 2.52 -.17 +7.9 OneHorz rs Q OHGI 3.38 .57 194 .73 2879 .90 .66 -.12 -48.0 180 DgrCap Q TURN 2.45 1.39 12 1.85 164 1.88 1.82 -.01 -5.9 OneLibrty N OLP 1.80 7.6 13 27.70 21.02 44 23.62 411 23.84 22.20 +1.52 -8.9tOneStopS n Q OSS 6.25 4.14 14 4.28 121 4.39 4.10 -.12 -12.3 1800Flowrs Q FLWS 22 13.10 7.80 167 12.70 783 12.80 11.58 +.90 +18.7stOneSmart n N ONE 10.95 10.20 451 10.66 2616 10.95 10.20 -2.3 OneMain N OMF 14 36.32 22.04 514 29.52 2896 31.16 28.93 -.42 +13.6 ONEOK N OKE 3.08f 5.4 41 61.36 47.14 2133 56.69 17873 57.60 55.15 -.23 +6.1 Ooma n N OOMA 12.75 7.30 48 11.10 276 11.70 10.20 +.20 -7.1 OpenText s Q OTEX .53 1.5 34 40.31 30.88 340 34.16 2045 35.04 33.59 -.64 -4.2sOpesAcq n Q OPES 9.79 9.68 1 9.88 883 9.88 9.68 +.19 +2.1 OpesAcq un Q OPESU 10.14 10.01 30 10.04 566 10.10 10.01 -.01 +.2tOpGen n rs Q OPGN 31.25 1.62 113 1.91 568 2.01 1.62 +.23 -59.1 Ophthotech Q OPHT 1 3.72 2.24 202 2.69 691 2.75 2.61 -.05 -13.8 OpiantPh n Q OPNT 51.90 17.01 88 20.59 207 21.10 18.74 +1.41 -10.4 OpkoHlth Q OPK 8.04 2.66 3196 3.07 19801 3.32 2.91 -.10 -37.3 OppLgCap N RWL .72e 1.5 55.31 44.65 62 49.39 381 50.51 48.22 -.43 -3.9 OppMidCap N RWK .59e .7 64.10 53.65 11 58.12 84 59.49 56.83 -.82 -4.3 OppSmCap N RWJ .59e .9 73.30 60.34 15 68.33 126 69.40 65.62 +.52 -2.2 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 106 35.26 627 35.77 34.35 +.18 -3.6 Op R1000D n N OMFL 27.47 24.74 0 25.83 32 26.12 25.19 +.12 -1.0 OpIntRev n N REFA 30.89 25.65 0 27.55 4 27.58 27.14 +.35 -1.1 OpGlbRv n N RGLB 30.09 25.62 0 27.37 3 27.60 27.11 -.24 -1.9 Opp Rev n N ESGL 33.09 27.62 1 29.89 4 30.45 29.22 -.11 -3.8 OppenFin N RWW .58e .9 74.63 57.06 2 66.04 11 69.56 65.08 -1.56 -4.3 OppenHldg N OPY .44 1.7 29.05 15.10 45 25.70 260 26.45 24.30 -.05 -4.1 OptiNose n Q OPTN 30 25.24 15.01 247 19.30 551 20.97 18.47 -.72 +2.1 OptCable Q OCC .08 2.9 3.35 2.13 2 2.80 17 3.00 2.75 -.20 +16.3 OptimB rs Q OPHC 13.96 1.85 60 4.73 73 5.16 4.15 +.50 +.6 OpusBank Q OPB .10e .4 38 30.95 18.75 189 27.85 839 29.05 27.45 -.15 +2.0 Oracle N ORCL .76 1.7 55 53.48 43.60 13859 44.83 78050 46.18 44.04 -.92 -5.2 OramedPh Q ORMP 11.34 6.13 7 7.05 99 7.15 6.15 +.54 -21.7 Orange N ORAN .41e 2.4 18.57 14.94 298 17.14 1676 17.30 16.77 +.06 -1.5 OraSure Q OSUR 33 23.01 12.03 855 16.72 3048 17.23 16.30 -.17 -11.3tOrbcomm Q ORBC 11.99 8.71 1511 8.85 4285 9.45 8.63 -.52 -13.1 OrbitATK N OA 1.28 1.0 23 134.59 93.50 696 132.67 2273 133.21 132.48 +.06 +.9 Orbotch Q ORBK 25 65.75 30.25 302 61.00 2367 62.57 60.31 -1.18 +21.4 OrchidIsl N ORC 1.08e 14.5 39 11.13 6.77 593 7.47 2656 7.55 7.29 +.10 -19.5tOrchidsPP A TIS 1.40 17.5 13 26.14 7.25 113 8.01 630 8.53 7.25 -.14 -37.4tOrganovo Q ONVO 3.19 .91 854 .96 6200 1.03 .91 -.07 -28.1tOrgenesis n Q ORGS 16.80 9.50 21 10.14 123 11.50 9.50 -.18 -26.8 OrientPap A ONP 4 2.45 .75 5 1.19 81 1.19 1.06 +.01 -7.8tOriginAg Q SEED 2.35 .65 456 .68 3500 .82 .64 -.09 -20.2tOrionEngy Q OESX 2.05 .73 111 .80 547 .86 .70 -.06 -9.7 OrionECarb N OEC .72 30.25 17.15 389 26.45 1915 27.20 26.10 -.65 +3.3 OrionGpHl N ORN 8.61 5.17 85 6.29 560 6.73 6.23 -.30 -19.7 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 122 15.30 658 15.55 15.05 -.05 -6.7 Orix N IX 100.03 74.90 47 86.19 212 88.25 85.78 -3.67 +1.7 OrmatTc N ORA .47 .8 33 70.68 53.45 259 55.79 994 57.77 55.53 -.59 -12.8 OrrstownF Q ORRF .48 2.0 18 26.95 19.05 21 24.00 102 24.40 23.60 -.15 -5.0tOrthoPed n Q KIDS 23.00 14.00 22 16.34 244 17.02 14.00 +1.28 -14.9 Orthofix Q OFIX 61.00 36.10 114 57.85 712 59.69 56.40 -.93 +5.8 OshRusS n N OUSM 27.78 24.76 26 25.91 140 26.32 25.31 -.05 -4.2 OshIntQ n N ONTL 29.06 25.13 2 26.69 13 27.15 26.19 +.02 -3.4 OshkoshCp N OSK .96 1.3 17 100.26 61.74 326 76.02 3410 79.49 74.07 -1.25 -16.4tOsiskoGl n N OR .20 14.39 9.31 344 9.66 2921 9.97 9.31 -.01 -16.4 OssenInn rs Q OSN 14 8.90 1.50 13 2.16 229 2.61 1.96 -.22 -25.0 Otelco Q OTEL 10 17.75 6.50 22 15.90 44 16.00 14.65 +1.00 +19.1 Otonomy Q OTIC 21.15 2.80 387 4.05 1873 4.30 3.85 -.15 -27.0 OttawaBc n Q OTTW .20f 1.5 14.99 12.81 4 13.72 13 13.90 13.67 -5.0 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 81 43.55 521 44.10 42.30 +.20 -2.0tOutfrontM N OUT 1.44 7.8 10 26.87 17.75 2398 18.47 8511 18.90 17.75 -.27 -20.4tOvaScience Q OVAS 1.96 .71 86 .78 2316 .82 .71 -.03 -44.3 OverSh rs N OSG 3.90 1.67 789 2.96 5409 3.16 2.76 +.12 +8.0 Overstk Q OSTK 89.80 13.75 2433 35.85 15142 37.25 30.75 -.40 -43.9 Ovid Th n Q OVID 15.93 5.28 157 7.99 1330 8.40 5.69 +.92 -19.0 OwensMin N OMI 1.04f 6.6 10 34.97 14.26 505 15.84 3662 15.99 14.86 +.29 -16.1 OwensCorn N OC .84 1.0 25 96.52 59.26 1156 80.89 5932 82.73 77.84 +.49 -12.0 OwensIll N OI 21 25.90 19.86 1474 21.00 6102 21.90 20.78 -.66 -5.3 OwensRM A ORM .40 2.7 10 18.72 13.71 24 14.63 129 14.91 14.55 +.05 -8.6 Oxbridge Q OXBR .48 21.3 4 6.68 1.85 5 2.25 54 2.35 2.20 -.00 +4.7 OxfordImm Q OXFD 19.51 10.00 283 13.10 1084 13.30 12.21 +.65 -6.2 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 196 75.45 1028 78.01 72.01 +.89 +.3 OxfordLn Q OXLC 1.62 15.6 11.25 9.11 155 10.37 941 10.42 10.13 +.24 +3.2 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 0 25.47 24 25.49 25.14 +.10 +.3 OxfrLn24 pf Q OXLCM 1.69 6.7 25.75 24.86 25.40 13 25.75 25.35 -.10 +.8 OxfSqCap Q OXSQ .80 12.9 5 7.56 5.15 110 6.22 1172 6.33 6.03 +.11 +8.4P-Q:P&F Inds Q PFIN .20 2.5 8.63 5.60 8.03 12 8.03 7.58 +.27 -4.2 PAM Q PTSI 30 43.20 14.50 38 37.17 220 37.89 34.22 +.82 +8.0 PB Bncp Q PBBI .20 1.9 11.10 10.00 1 10.45 29 10.55 10.25 -.10 -2.8 PBF Engy N PBF 1.20 3.4 11 37.01 18.48 1892 34.93 10195 35.75 32.47 +1.03 -1.5 PBF Logist N PBFX 1.88f 9.9 9 22.30 17.75 27 18.95 202 19.23 18.25 +.50 -9.5 PC Cnnctn Q CNXN .34e 14 30.48 22.66 49 26.21 282 26.88 25.01 +1.21 PC-Tel Q PCTI .22 3.1 8.48 5.65 43 7.02 154 7.35 6.87 -.16 -4.7 PCM Fund N PCM .96 8.3 12.13 10.15 26 11.55 327 11.60 11.20 +.23 -.2 PCM Inc Q PCMI 41 31.20 6.90 153 8.20 851 8.60 7.55 -.10 -17.2 PCSB Fn n Q PCSB 22.34 15.76 29 20.67 237 21.13 20.22 -.31 +8.5 PDC Engy Q PDCE 65.99 36.74 1137 45.53 5453 49.01 43.85 -3.50 -11.7 PDF Sol Q PDFS 28 23.93 11.07 141 11.17 679 11.65 11.10 -.49 -28.9 PDL Bio Q PDLI .20 6.6 5 3.55 2.00 1105 3.02 7056 3.10 2.85 +.08 +10.2tPDL Cmt n Q PDLB 16.95 14.47 33 14.79 85 14.80 14.47 +.14 -2.6 PG&E Cp N PCG 2.12f 4.8 7 71.57 37.30 4021 43.97 14847 44.49 42.82 +.04 -1.9 PGT Inc N PGTI 24 19.60 10.10 295 18.75 1640 19.15 18.05 +.10 +11.3 PHH Corp N PHH 15.00 8.01 336 10.61 1812 10.75 10.45 +.15 +3.0 PHI vtg Q PHII 13.24 9.01 10.78 12 10.99 10.21 +.60 -7.8 PHI nv Q PHIIK .20 1.9 13.25 8.09 41 10.32 190 10.46 9.68 +.08 -10.8 PICO Hld s Q PICO 5.00e 14.57 9.63 113 11.30 565 11.70 10.95 -.15 -11.7 PIMCO1-3Tr N TUZ .34a .7 50.81 49.98 2 50.03 29 50.08 50.01 -.04 -.5 Pimc1-5Tip N STPZ .53e 1.0 52.82 51.50 192 51.87 1196 51.91 51.78 -.12 -.2 Pim15TIPS N LTPZ .42e .6 69.37 64.21 11 66.74 108 67.22 65.98 -.38 -3.6 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 1 57.47 14 57.58 57.29 -.19 -1.3tPimLwDur N LDUR 2.82e 2.0 101.52 99.40 7 99.72 56 99.73 99.40 -.24 -.6 PimcoTR N BOND 6.13e 5.9 107.65 103.24 87 103.71 424 103.99 103.47 -.52 -2.2 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 1311 99.38 4374 99.65 98.87 -.28 -1.1 PimIGBd N CORP 3.12a 3.1 106.25 101.38 42 102.10 211 102.18 101.56 -.17 -3.4tPimShMat N MINT .82e .8 101.87 101.39 1490 101.47 7628 101.48 101.39 -.08 -.1tPimIntMu N MUNI 1.26 2.4 54.58 52.53 25 52.68 91 52.81 52.53 -.11 -1.8 PimSTMun N SMMU .47e .9 50.80 49.65 3 49.75 11 49.85 49.66 +.03 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 7 112.70 67 114.83 110.75 -2.26 -7.2sPJT Part n N PJT .20 .4 54.00 32.61 212 53.05 1266 54.01 49.07 +2.95 +16.3 PLDT Inc N PHI 1.60e 5.6 38.54 26.97 41 28.47 291 29.06 27.75 +.10 -5.4 PLX Phr rs Q PLXP 11.20 3.20 9 3.45 32 3.60 3.20 +.10 -50.1 PNC pfP N PNCpP 1.65 5.9 30.06 26.97 44 28.02 260 28.23 27.91 -.05 -1.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 12 25.22 59 25.22 25.01 +.13 -.5 PNC N PNC 3.00 2.0 14 163.59 115.45 2067 147.95 10836 154.58 146.02 -3.29 +2.5 PNM Res N PNM 1.06 2.8 19 46.00 33.75 433 37.95 2841 38.60 37.38 -.30 -6.2 POSCO N PKX 93.12 56.48 243 74.61 1079 78.49 73.85 -4.24 -4.5 PPDAI n N PPDF 13.68 6.53 361 7.08 1454 7.40 7.01 -.37 -.4 PPG s N PPG 1.80 1.6 19 122.07 100.45 1673 109.39 8273 112.30 107.04 -2.21 -6.4 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 10 25.34 61 25.34 25.22 +.05 -1.0 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 5643 27.93 30693 28.75 27.36 -.36 -9.8 PQ GrpH n N PQG 28 17.65 12.88 115 13.80 812 14.54 13.54 -.17 -16.1 PRA Grp Q PRAA 30 40.55 25.72 231 37.55 1422 38.80 36.75 -.45 +13.1 PRA Hlth Q PRAH 58 95.90 61.93 367 81.38 2123 83.87 80.02 -1.58 -10.6sPRGX Glbl Q PRGX 9.80 5.40 187 9.70 461 9.90 8.65 +.25 +36.6 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 85 113.68 477 115.49 109.94 +.64 -9.1 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 46 24.70 81 24.83 24.56 -.02 -2.2 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 0 24.71 60 24.99 24.71 -.24 -2.3 PS BusP pfY N PSBpY 24.78 22.42 40 22.76 148 23.19 22.65 -.28 -7.5 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.74 14 23.16 92 23.51 23.03 -.15 -8.3 PS BsPk pfW N PSBpW 25.77 22.79 5 23.61 78 24.09 23.52 -.16 -6.5 PTC Inc Q PTC 81.72 51.00 1068 76.94 7500 79.86 74.77 -1.07 +26.6 PTC Thera Q PTCT 33.22 9.41 528 25.70 4808 27.31 24.60 -1.36 +54.1sPVH Corp N PVH .15 .1 20 160.22 96.85 1240 156.73 6866 160.22 149.81 +5.30 +14.2 PacWstBc Q PACW 2.00 4.2 16 54.86 43.08 876 47.71 4549 49.89 46.99 -1.82 -5.3 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 2264 66.26 14970 69.03 63.35 +.09 -6.8 PcrTrnd750 N PTLC 30.73 24.92 133 27.95 1853 28.68 27.41 -.41 -2.4 PcrTrnd450 N PTMC 32.86 27.25 60 30.42 610 31.35 29.89 -.44 -2.2 PcrTrnd100 N PTNQ 33.90 25.24 25 30.39 220 31.43 29.85 -.71 +.5 PacrCash n N GCOW 34.59 29.33 42 30.37 228 30.82 29.77 -.18 -3.5 PacrTrendp N PTEU 33.39 25.50 86 30.13 477 31.33 30.05 +.05 -1.9 Pacr Wlth n N PWS 27.67 23.99 62 25.02 242 25.06 24.98 -.02 -.8 Pac Cash n N CALF 27.16 22.60 26.60 7 26.71 25.57 +.24 +1.9 PacDvCsh n N ICOW 31.03 25.13 7 28.86 73 29.03 28.28 -.11 -1.6tPacBiosci Q PACB 5.70 2.02 754 2.45 4558 2.47 2.02 +.40 -7.2 PacifCstOil N ROYT .15e 7.1 5 2.75 1.36 131 2.06 685 2.17 2.00 -.03 +6.2 PacEthanol Q PEIX 7.50 2.75 673 2.95 2591 3.15 2.81 -.05 -35.2 PacGE pfA A PCGpA 1.50 6.0 33.50 21.19 1 25.20 35 25.83 25.02 -.63 -10.6tPacGE pfB A PCGpB 1.37 5.9 33.00 23.00 0 23.16 10 24.16 23.00 -1.14 -10.4tPacGE pfC A PCGpC 1.25 5.8 29.01 21.02 1 21.45 11 21.99 21.02 -.76 -12.8 PacGE pfD A PCGpD 1.25 5.8 26.95 20.94 1 21.60 9 21.96 21.11 -.39 -10.6 PacGE pfE A PCGpE 1.25 5.9 29.48 20.75 3 21.25 9 21.76 21.25 -.25 -13.8 PacGE pfG A PCGpG 1.20 5.8 32.05 19.49 0 20.54 3 20.60 20.10 -.08 -16.4 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 1 19.22 9 19.75 19.10 -.53 -16.7 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 0 19.65 3 19.98 19.27 -.20 -12.9 PacMerc Q PMBC 27 9.90 6.85 25 9.60 82 9.70 9.15 +.05 +9.7 PacPreBc Q PPBI 26 46.05 32.05 577 40.20 2457 41.05 38.98 +.5tPaciraPhm Q PCRX 52.48 26.95 8803 33.30 14190 38.40 26.95 +2.15 -27.1 PackAmer N PKG 2.52 2.3 19 131.13 89.73 578 110.14 3678 114.38 107.96 -2.56 -8.6 Pagsegur n N PAGS 39.97 30.69 1304 35.71 11591 39.17 35.23 -2.61 +12.6 PainThr rs Q PTIE 12.80 3.10 43 7.38 260 7.69 6.56 +.29 +84.5sPalatinTch A PTN 1.23 .29 4787 1.23 12411 1.30 1.08 +.14 +43.2sPaloAltNet N PANW 197.20 107.37 2020 193.84 10239 197.20 177.60 +12.32 +33.7 PampaEng N PAM 72.98 50.88 84 59.60 793 60.52 56.70 -11.4 PanASlv Q PAAS .14f .9 20 19.56 13.99 655 15.88 3909 16.46 15.70 -.27 +2.1 Pandora N P 11.47 4.09 6175 4.77 41960 5.11 4.59 -.26 -1.0 PangaeaL Q PANL 1 8.40 2.13 74 2.73 158 3.00 2.35 +.08 -25.8 PanhO&G N PHX .16 .8 96 25.30 17.65 33 19.20 120 20.20 18.40 -.10 -6.6 PapaJohns Q PZZA .90 1.4 23 85.20 54.00 681 62.12 4516 63.54 56.99 +4.82 +10.7 PapaMurph Q FRSH 6.80 3.50 101 5.01 198 5.19 4.80 +.15 -6.9sParTech N PAR 33 14.87 7.20 46 13.60 839 14.87 12.81 -.49 +45.5 ParaGold n A PZG 3 1.83 1.16 11 1.44 100 1.46 1.41 +.03 +10.8 ParamtGp N PGRE .40f 2.9 17.25 13.70 1483 13.98 7127 14.51 13.96 -.26 -11.8 ParatekPh Q PRTK 29.00 11.85 420 13.05 2407 13.55 12.80 +.05 -27.1 Paretem rs A TEUM 3.59 .50 1442 2.29 11957 2.45 1.95 -.15 +10.6 ParkCity Q PCYG 42 15.00 8.10 14 8.85 244 9.30 8.30 +.10 -7.3 ParkEl N PKE .40 2.3 40 20.46 13.88 89 17.05 649 17.38 16.45 +.31 ParkHot n N PK 2.20f 8.2 29.93 23.91 1102 26.88 8133 27.47 26.68 -.14 -6.5 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 31 103.15 206 105.40 101.00 -.61 -.8 ParkOh Q PKOH .50 1.3 17 47.90 34.33 18 38.05 120 39.90 37.08 -.80 -17.2 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 15 20.80 110 21.14 20.50 +1.2tParkDrl N PKD 1.80 .53 1259 .53 7033 .64 .53 -.11 -47.5 ParkerHan N PH 2.64 1.6 21 212.80 151.17 1392 167.44 5783 173.97 163.81 -3.59 -16.1 ParkrVs rs Q PRKR 2.72 .76 92 .80 580 .81 .77 -24.5 ParsleyEn N PE 45 32.90 21.12 7056 26.95 36642 28.90 26.20 -2.04 -8.5tPrtnrCm Q PTNR 18 6.60 4.01 4.13 24 4.48 4.01 -.46 -32.9 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.19 6 25.34 25.18 -.04 -1.6 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 2 26.42 12 26.79 26.40 -.01 -1.6 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 24 27.66 196 27.84 27.39 -.14 -3.5 PartRe pfI N PREpI 1.47 5.7 27.08 24.91 2 25.58 12 25.81 25.52 -.13 -2.6 PartyCity n N PRTY 14 17.05 9.50 603 15.50 3843 15.85 14.55 -.10 +11.1 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.50 4 15.80 6 15.81 15.18 +.35 +2.6 PatrkInd s Q PATK 23 72.35 40.07 190 60.70 1107 62.80 58.95 -1.15 -12.6 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 3 18.90 5 19.05 18.55 -.50 +5.9 PatriotTr n Q PATI 12 23.56 16.72 0 18.53 6 19.27 18.53 -.47 +6.6 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 14 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 47

PatternEn Q PEGI 1.68 9.8 26.56 16.58 859 17.16 4892 17.75 16.78 -.13 -20.1tPatterson Q PDCO 1.04 4.6 13 48.30 21.09 3678 22.85 14043 23.06 21.09 +.62 -36.8 PattUTI Q PTEN .08 .5 25.75 14.83 2575 17.56 14589 18.09 16.61 +.05 -23.7 Pavmed n Q PAVM 9.31 1.35 10 1.65 316 1.75 1.55 +.01 -27.7 Paychex Q PAYX 2.00 3.3 24 73.10 54.20 1763 60.72 12001 62.45 59.65 -.87 -10.8 PaycomSft N PAYC 115.48 57.24 579 107.18 3096 110.13 101.55 -.21 +33.4 Paylocity Q PCTY 57.16 37.60 221 51.06 916 52.58 47.29 -.17 +8.3 PayData rs Q PYDS 4.10 1.17 52 1.71 610 1.94 1.60 -.10 -32.4 PayPal n Q PYPL 50 86.32 42.06 8172 73.86 48074 77.82 72.52 -2.01 +.3 pdvWirelss Q PDVW 39.75 20.23 11 30.05 94 32.30 28.00 +.20 -6.4 PeabodyE n N BTU .12p 41.98 22.58 1116 35.87 4654 38.04 35.56 -.63 -8.9 PeakRsts Q SKIS .28 5.7 6.10 4.00 4 4.93 39 4.95 4.70 +.08 -8.8 PeapkGl Q PGC .20 .6 19 38.00 28.59 65 33.30 335 34.87 32.77 -.09 -4.9 Pearson N PSO .80e 7.7 10.80 7.62 406 10.36 1798 10.54 10.21 +5.5 Pebblebrk N PEB 1.52 4.5 19 39.74 28.62 529 33.81 3452 34.64 33.36 -.54 -9.0tPebble pfC N PEBpC 1.63 6.7 26.05 23.93 11 24.42 42 24.59 23.93 +.02 -3.4 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 3 24.57 31 24.94 24.32 -.13 -4.6 Pedevco rs A PED 1.69 .26 135 .31 2095 .39 .29 +.01 -3.1 Pegasyst Q PEGA .12 .2 64.85 42.75 201 61.15 1389 62.75 59.20 +.50 +29.7tPembina g N PBA 1.50 23 36.99 29.28 548 30.53 3489 31.14 29.28 -.70 -15.6 PengthE g N PGH .04 1.23 .54 200 .70 1969 .72 .60 +.06 -12.2 PnnNtGm Q PENN 49 33.30 17.56 1524 26.28 7266 26.75 24.78 +.02 -16.1 PennVa n Q PVAC 50.00 31.00 80 34.75 568 35.78 32.91 -.29 -11.1 PennantPk Q PNNT .72 10.6 8 8.20 6.29 286 6.81 1717 6.91 6.66 +.13 -1.4 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 75 13.22 471 13.38 12.99 +.13 -3.6 Penney N JCP 9 6.17 2.35 18798 3.21 89156 3.42 2.88 +.19 +1.6 PennsWd Q PWOD 1.88 4.5 16 50.00 38.12 4 41.71 24 42.84 40.90 -.60 -10.5 PennaRE N PEI .84 8.5 13 15.34 9.20 1371 9.94 4224 10.08 9.35 +.29 -16.4 PenRE pfB N PEIpB 1.84 8.7 25.83 20.21 9 21.25 31 21.40 20.50 -15.6 PenRE pfC N PEIpC 1.80 8.7 27.78 19.44 19 20.73 102 20.96 19.93 -.01 -20.0 PenRE pfD N PEIpD 1.72 8.6 25.83 19.01 15 19.99 77 20.23 19.05 -.01 -20.4 PennyMFn N PFSI 8 25.20 15.65 186 23.15 984 23.70 22.05 +.50 +3.6 PennyMac N PMT 1.88 10.4 19 18.46 14.87 379 18.14 2458 18.23 17.79 +.11 +12.9 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 12 25.59 37 25.59 25.22 +.13 +1.4 PennyM pfB N PMTpB 25.45 23.68 14 25.00 87 25.10 24.89 -.03 -.7 PensarAc n Q WRLS 10.17 7.75 0 9.74 40 9.84 9.72 +.02 +.7 PensrAc rt Q WRLSR .55 .31 250 .48 501 .50 .47 -.02 -4.0 PensarA un Q WRLSU 11.48 10.02 0 10.43 20 10.44 10.40 +1.1 Penske N PAG 1.36f 3.2 10 54.83 38.33 272 42.99 2870 44.32 41.74 -1.34 -10.2 Pentair N PNR 1.38 2.0 21 74.84 59.13 888 68.08 6492 70.62 66.19 -.05 -3.6 Penumbra n N PEN 127.40 77.75 186 120.60 1547 123.10 111.15 +4.95 +28.2 PeopUtdF Q PBCT .69 3.8 20 20.26 15.97 4548 18.39 18269 18.96 18.09 -.27 -1.7 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 8 25.99 79 26.17 25.88 -.15 -8.2 PeBcOH Q PEBO 1.04f 3.0 17 36.99 29.55 28 35.08 185 35.91 34.29 -.37 +7.5 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 4 30.40 37 31.69 29.15 -.32 -.9 PeopFSvc Q PFIS 1.28 2.9 16 51.56 39.00 3 43.72 24 45.94 43.63 -1.93 -6.1 PeopUtah n Q PUB .36 1.1 29 33.90 24.63 23 31.90 133 32.50 30.45 -.40 +5.3 PepsiCo Q PEP 3.22 2.9 22 122.51 105.94 3510 109.30 24031 111.18 106.44 +.15 -8.9 Percptr Q PRCP .15 1.7 53 10.81 6.80 7 9.04 64 9.48 8.51 +.29 -6.8 Perficient Q PRFT 44 24.30 16.20 171 22.88 1067 23.56 22.20 -.04 +20.0 PerfFood n N PFGC 20 35.25 23.25 1256 29.90 4425 30.30 28.85 +.05 -9.7 Performnt Q PFMT 3.52 1.52 60 3.14 119 3.20 2.90 +.14 +90.3tPerionNwk Q PERI 2.06 .72 146 .79 341 .82 .72 -.01 -23.3 PerkElm N PKI .28 .4 25 84.49 56.21 510 73.20 4049 76.56 72.76 -2.52 +.1sPermaFix Q PESI 4.39 2.95 8 4.35 47 4.39 4.20 +.20 +19.2 PermaPip Q PPIH 9.40 7.35 10 9.00 36 9.10 8.75 -.10 Prmian N PBT .56e 5.9 26 10.30 7.80 81 9.49 543 9.68 9.41 -.16 +7.0 PernixT rs Q PTX 7.15 2.00 56 2.53 346 2.59 2.27 +.14 +5.4 Perrigo N PRGO .76f .9 95.93 63.68 1150 81.99 5404 84.94 80.34 -1.35 -5.9sPerryEllis Q PERY 7 27.30 16.35 76 27.09 367 28.00 25.38 +1.29 +8.2tPershGld rs Q PGLC 3.31 1.86 61 1.97 404 2.11 1.86 -.08 -17.9 PetIQ n Q PETQ 28.23 17.03 430 23.23 3988 26.84 22.02 -3.37 +6.4 PetMed Q PETS 1.00f 2.4 28 57.80 20.10 382 41.19 2085 42.35 39.18 -.56 -9.5 PetChina N PTR .70e 1.0 82.33 60.69 61 67.85 497 70.46 66.95 -1.89 -3.0 PetroArg N PZE .07e 14.80 10.35 4 11.94 70 11.94 11.50 +.14 -12.1 PetrbrsA N PBR/A 13.92 6.96 6023 12.63 36166 13.01 12.01 -.36 +28.5 Petrobras N PBR 14.93 7.61 17084 13.92 71575 14.37 13.18 -.22 +35.3tPtroqstE rs N PQ 2.93 .48 502 .54 4901 .64 .48 -.04 -71.2 Pfenex A PFNX 6.77 2.07 70 5.40 566 5.99 5.18 -.60 +103.0 Pfizer N PFE 1.28 3.6 14 39.43 31.67 20653 35.17 127940 36.23 34.76 -.32 -2.9 PFSweb Q PFSW 9.06 5.83 48 8.85 152 8.90 8.37 +.11 +19.1 PhlpsSelEn N DSE 1.26 24.0 7.99 4.89 75 5.25 543 5.32 5.01 +.11 -10.3sPhibroAH Q PAHC .40 1.0 27 41.05 26.70 111 41.55 419 41.65 38.45 +1.85 +24.0 PhilipMor N PM 4.28 4.2 21 123.55 95.51 4992 101.02 25390 102.41 97.31 +1.62 -4.4 PhilipsNV N PHG .88e 2.3 42.35 31.40 1108 38.35 5329 38.90 36.98 +.04 +1.5 Phillips66 N PSX 2.80 2.9 22 107.47 75.14 2587 96.97 10574 98.26 92.68 +1.05 -4.1 Phill66LP N PSXP 2.71f 5.7 20 56.48 44.40 183 47.63 661 48.94 46.50 -.15 -9.0 PhxNMda N FENG 71 8.14 2.43 123 4.26 1363 4.44 4.09 -.09 -34.4 PhotrIn Q PLAB 48 11.75 7.20 362 8.10 1737 8.40 7.80 -.15 -5.0 PhysRltTr N DOC .92f 6.0 26 21.85 14.13 1002 15.36 5988 15.57 14.80 +.02 -13.5 PiedmOfc N PDM .84 4.8 8 22.74 16.69 1645 17.66 7413 17.92 17.33 +.07 -9.9 Pier 1 N PIR .28 8.2 10 7.45 2.87 1065 3.43 7653 3.53 3.11 +.21 -17.1 PierisPhm Q PIRS 9.75 2.26 342 6.33 2704 6.87 6.25 -.49 -16.2 PilgrimsP Q PPC 11 38.39 20.28 1103 23.72 7976 25.10 23.30 -.89 -23.6 PimUS Eq n N MFUS 29.49 25.01 6 26.91 75 27.64 26.47 -.46 -2.5 Pim IntEq n N MFDX 28.41 25.32 5 26.20 27 26.99 25.87 -.24 -2.0 PimEmMkt N MFEM 28.32 24.30 8 25.92 59 26.50 25.70 -.58 -1.0 PimcoCA N PCQ .92 6.2 17.89 14.43 65 14.80 365 14.85 14.69 +.08 -14.3 PimcoCA2 N PCK .65 7.8 10.42 8.04 27 8.25 307 8.33 8.19 +.02 -18.8 PimcCA3 N PZC .72 7.5 12.97 9.55 22 9.64 211 9.72 9.58 -.01 -7.7 PimcoCp&I N PCN 1.35 8.0 17.95 15.84 77 16.86 459 16.93 16.45 +.29 -2.0sPimCpOp N PTY 1.56a 9.1 17.25 15.69 233 17.20 1668 17.25 16.80 +.28 +4.5 PimDyCrd N PCI 1.97 8.4 23.45 21.39 478 23.35 3326 23.45 22.89 +.47 +4.1sPimDyInco N PDI 2.65a 8.4 31.42 28.60 209 31.40 1391 31.42 30.82 +.56 +4.5 PimcIncStr N PFL 1.08 9.1 12.44 11.15 62 11.85 341 11.89 11.66 +.16 +1.5 PimIncStr2 N PFN .96 9.2 10.89 10.00 133 10.47 1322 10.48 10.34 +.04 +.4 PimStPls N PGP 2.20 16.3 19.85 12.37 42 13.46 369 13.68 13.14 +.03 -12.5 PimcoHiI N PHK 1.24 15.9 8.96 7.19 720 7.82 3204 7.83 7.55 +.24 +4.8 PimIncOpp N PKO 2.28a 8.4 27.27 24.50 51 27.00 290 27.10 25.95 +.83 +4.2 PimcoMuni N PMF .98 7.8 14.23 12.29 65 12.58 303 12.68 12.50 +.05 -3.2 PimcoMu2 N PML .78 6.1 13.56 11.80 92 12.78 580 12.81 12.51 +.17 -3.0 PimcMu3 N PMX .75 6.6 12.28 10.76 58 11.40 310 11.48 11.34 +.03 -1.6 PimcoNY N PNF .68 5.7 13.63 11.33 54 11.87 190 11.91 11.55 +.28 -7.1 PimcoNY2 N PNI .80 7.4 12.51 10.64 20 10.81 101 10.91 10.76 +.06 -9.9 PimcNY3 N PYN .63 7.1 10.27 8.55 16 8.83 77 8.85 8.70 +.10 -11.0 PimcoStrIn N RCS .96 10.3 10.65 8.62 75 9.34 621 9.39 9.23 +.06 +1.7 PingtanM Q PME .04 1.2 21 5.08 1.99 159 3.33 370 3.40 2.91 +.33 +9.2 PinnclEnt Q PNK 33.59 18.30 280 30.48 1959 30.69 29.76 +.33 -6.9 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 507 63.80 3034 65.90 62.70 -.40 -3.8tPinnaclFds N PF 1.30 2.4 11 66.67 52.25 3273 54.49 6771 55.40 52.25 +.39 -8.4 PinWst N PNW 2.78f 3.5 18 92.42 73.81 1035 79.75 4623 80.54 78.32 -.05 -6.4 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 41 14.92 153 14.99 14.82 -.16 -5.3 PionEnSvc N PES 4.50 1.60 269 2.60 2200 2.80 2.45 -.10 -14.8 PionFltRt N PHD .72 6.2 12.45 11.27 179 11.58 467 11.80 11.58 -.07 +1.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 109 9.40 559 9.41 9.31 +.01 -3.2 PioMuAdv N MAV .84 7.8 11.88 10.57 70 10.75 331 10.80 10.62 +.03 -5.5 PioMunHi N MHI .84 7.4 12.35 11.10 55 11.33 303 11.34 11.23 +.08 -4.4 PioNtrl N PXD .32f .2 192.93 125.46 1614 168.13 8413 174.31 163.25 -3.65 -2.7 PioneerPw Q PPSI 14 7.95 4.75 4 5.95 19 6.70 5.40 -.65 -21.8 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 276 78.95 749 85.30 78.55 -4.10 -8.5 PitnyBw N PBI .75 7.0 7 16.25 9.50 1152 10.73 10029 11.17 10.63 -.16 -4.0 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 25 25.07 116 25.22 24.79 +.17 +2.8tPixelwrks Q PXLW 7.05 3.50 261 3.66 1898 3.93 3.50 -.21 -42.2 PlainsAAP N PAA 2.20 9.6 30 31.26 18.38 2790 22.98 18666 23.43 21.19 +.95 +11.3 PlainsGP rs N PAGP 1.70 24 31.77 18.98 3436 23.23 9919 23.56 21.01 +1.48 +5.8 PlanetFit n N PLNT 92 40.04 18.32 936 38.81 5491 39.35 35.92 +1.04 +12.1 Plantron N PLT .60 1.0 19 61.86 41.28 164 59.26 1446 60.69 57.62 -1.11 +17.6tPlatfmSpc N PAH 13 14.82 9.09 3474 9.52 19167 10.01 9.09 -.11 -4.0 PlatEag un Q EAGLU 11.00 8.00 4 10.20 69 10.30 10.10 +.05 +1.9tPlatGpM rs A PLG 1 1.59 .23 587 .26 3408 .30 .23 -.03 -14.5 PlayAGS n N AGS 23.69 16.66 134 21.99 727 23.15 20.52 -1.27 +18.9 PlayaHot n Q PLYA 12.27 9.41 938 11.01 2333 11.31 10.08 +.79 +2.0 Plexus Q PLXS 18 66.78 49.06 145 58.59 688 60.31 58.11 -1.14 -3.5 PlugPowr h Q PLUG 3.21 1.25 2399 1.80 19560 1.87 1.71 -.09 -23.7 PlumasBc Q PLBC .28 1.2 14 25.75 17.50 1 24.25 11 25.00 24.10 -.65 +4.5 PluristemT Q PSTI 10 2.12 1.06 1466 1.24 2747 1.40 1.14 -.13 -10.1 PlyGem N PGEM 16 22.20 14.55 615 21.65 2549 21.70 21.60 +.05 +17.0 PlymInd n A PLYM 1.50 8.7 19.00 16.21 5 17.24 35 17.50 16.71 +.06 -6.7 PlymInd pfA A PLYMpA 1.88 7.7 26.07 24.02 0 24.31 12 24.77 24.31 -.54 -3.3 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 19.25 4 19.25 19.23 -.12 -8.3 PointrTel h Q PNTR 19 19.65 8.65 8 13.88 36 14.65 13.80 -.68 -25.4 PointsInt g Q PCOM 45 12.49 7.28 55 10.30 312 10.69 9.31 +.53 +.1 PolarPwr n Q POLA 9.25 4.01 6 5.03 49 5.20 4.87 +.03 +.3 Polaris N PII 2.40f 2.0 34 137.66 77.91 834 119.28 3624 121.30 110.87 +4.76 -3.8 Polarity rs Q COOL 32.63 10.33 155 18.24 697 20.73 17.27 +.11 -21.4 PolyMet g A PLM 1.36 .57 333 .89 2275 .93 .82 +.03 +4.0 PolyOne N POL .70f 1.7 19 47.48 33.25 212 41.92 1743 43.15 40.50 -.60 -3.6 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 209 146.12 1345 149.71 141.28 -.10 +12.7 PopeRes Q POPE 2.80 4.0 31 79.50 66.60 1 69.37 9 70.20 68.70 -.93 -.5 Popular Q BPOP 1.00 2.4 22 46.83 32.04 787 42.34 5696 43.52 41.48 +.72 +19.3 Popular pf Q BPOPN 1.68 6.8 25.00 22.61 8 24.46 30 24.59 24.20 +.22 +.7 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 1 22.48 9 22.55 22.43 -.03 -.5 PorterBc rs Q PBIB 15.55 8.11 2 13.08 34 13.64 12.95 -.62 -8.7 PortGE N POR 1.36 3.4 19 50.11 39.02 520 40.21 2906 40.66 39.56 -.30 -11.8 PortolaPh Q PTLA 67.10 30.10 706 30.91 4252 33.42 30.46 -1.75 -36.5 PostHldg N POST 89.04 70.66 497 77.94 3410 79.11 74.83 +2.18 -1.6 Potbelly Q PBPB 14.28 10.50 123 12.20 827 12.55 11.70 +.15 -.8 PotltchDel Q PCH 1.60 3.0 29 56.35 43.15 572 52.65 3818 53.45 50.75 +.60 +5.5 PowellInds Q POWL 1.04 3.6 38.73 22.80 56 28.69 307 29.08 26.33 +1.85 +.1 PwrInteg Q POWI .64f .9 36 86.60 60.55 189 67.40 1045 68.45 65.50 -.95 -8.4 PowrREIT A PW 8.69 6.00 6.15 4 6.20 6.03 -.10 -.1 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 0 75.99 4 76.91 75.39 -.52 -7.4 PS SPXDn N PHDG .41e 1.3 34.48 24.83 5 28.45 139 28.91 28.06 +.26 +4.2 PS GrMult N PSMG 14.48 12.63 13.81 2 13.81 13.36 +.06 -.1 PS BalMul N PSMB 13.94 12.78 13.22 14 13.28 13.15 -.13 -1.9 PS ModCon N PSMM 14.45 12.69 2 12.93 2 12.97 12.83 -.02 -1.4tPS Consrv N PSMC 12.98 12.61 2 12.69 8 12.73 12.61 -.03 -1.3 PS VarRate Q VRIG .57 2.3 25.35 25.06 50 25.16 623 25.18 25.08 +.05 -.2 PS MStrAlt Q LALT 23.21 19.26 22.16 5 22.16 21.79 +.21 +4.3 PSCrudeDS N DTO 173.13 70.50 24 77.82 54 78.05 74.00 +4.32 -12.3 PwSBMetS N BOS 20.70 13.07 0 19.00 2 19.69 18.25 +1.10 -4.0 PSBMetDL N BDD 11.60 6.16 2 9.01 5 9.91 9.01 -.29 -14.4sPSCrudeLg N OLO 5.78 3.71 5.57 10 5.78 5.49 -.10 +9.3 PwshDB N DBC 17.29 13.69 1521 16.73 14386 16.95 16.58 -.25 +.7 PwShCurH N DBV 25.50 21.17 1 23.70 4 23.88 23.60 +.10 PS Engy N DBE 15.50 10.78 55 14.86 844 15.18 14.79 -.41 +2.3 PS PrcMet N DBP 40.26 35.71 3 38.79 150 39.28 38.53 +.14 +.8 PS Silver N DBS 28.85 23.50 1 24.98 3 25.49 24.97 -.02 -4.0 PS Agri N DBA 20.38 18.18 406 18.72 4498 18.95 18.32 -.09 -.2 PS Oil N DBO 11.28 7.40 157 10.87 12897 11.14 10.81 -.30 +7.1 PS Gold N DGL 43.28 38.49 14 42.21 86 42.60 41.91 +.21 +2.1 PS BasMet N DBB 19.78 15.29 66 18.29 1325 18.40 17.96 +.09 -5.8 PS USDBull N UUP 26.13 23.09 1084 23.63 3280 23.75 23.54 +.02 -1.7 PS USDBear N UDN 23.27 20.66 403 22.84 576 22.90 22.72 -.01 +2.1 PShPuLgGr N PXLG .42e .9 50.50 37.12 39 46.45 132 47.86 45.70 -1.06 +2.2 PSOpYCmd Q PDBC 18.23 14.95 289 17.51 4152 17.76 17.37 -.26 +.3 PShPuLVal N PXLV .76e 2.1 40.74 34.84 6 36.95 31 38.81 36.39 -.69 -4.6 PSAerDef N PPA .50e .9 58.97 43.14 64 56.32 448 57.78 55.24 -.46 +4.5 PwShBio N PBE .57e 1.2 54.28 41.08 13 46.88 58 49.23 46.47 -2.34 -.6 PS BldCns N PKB .07e .2 36.44 28.22 28 31.01 242 31.97 30.05 -.22 -10.6 PwSGDrChi Q PGJ .20e .4 50.87 33.67 15 45.13 213 46.18 43.74 -1.02 +.7 PwSClnEn N PBW .07e .3 26.35 3.95 15 24.97 66 25.56 24.16 -.03 -1.5 PwShDiv Q PFM .50e 2.0 27.77 23.57 9 25.11 88 25.60 24.55 -.27 -5.1 PS EnEx N PXE .50e 2.3 24.52 17.35 2 21.35 145 21.92 20.24 +.16 -6.7 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 5 32.25 72 32.73 31.33 +.01 -4.7 PwShHiYD Q PEY .54 3.2 18.61 16.45 70 17.05 1029 17.30 16.62 +.03 -4.3 PwSIntlDv Q PID .65e 4.1 17.38 14.77 219 15.84 1190 16.01 15.47 +.09 -4.2 PwSLgCG N PWB .21e .5 45.22 33.91 55 41.99 225 43.26 41.41 -.77 +1.2 PwSLgCV N PWV .69e 1.9 40.51 34.50 122 35.97 616 36.81 35.18 -.53 -7.3 PwShLeis N PEJ .15e .3 46.77 39.50 3 43.72 366 44.79 43.00 -.81 -1.1 PowShMkt N PWC .97e 1.0 103.21 80.92 1 95.12 12 96.95 93.45 -.53 -.2 PwShMda N PBS .27e .9 31.86 26.19 3 28.93 102 29.38 28.50 -.41 +2.9 PwSMidGr N PXMG .19e .4 47.84 33.40 19 44.75 81 45.88 43.81 -.82 +5.4 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.01 10 30.61 29.61 -.23 -4.1 PwShNetw N PXQ 52.02 42.34 2 49.08 40 50.04 48.46 -.45 +6.1 PS OilSv N PXJ .28e 3.3 11.87 7.99 21 8.57 1019 8.84 8.24 +.01 -10.2 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 1 103.60 9 106.04 102.15 -3.30 +1.0 PwSPharm N PJP 3.84e 4.5 71.42 57.93 25 60.68 323 62.65 60.10 -1.72 -5.4 PS Retail N PMR .34e .9 40.82 32.00 1 36.14 17 36.44 34.69 -.00 -2.9 PwSSmGr N PXSG .08e .2 34.90 26.98 8 32.81 22 33.49 32.13 -.41 +2.1 PwSSmVal N PXSV .60e 2.1 32.10 27.39 1 29.25 43 29.79 28.65 -5.0 PwSSemi N PSI .04e .1 58.15 39.70 58 50.51 345 53.00 50.34 -2.34 +.1 PwShSoft N PSJ .10e .1 73.27 50.88 6 68.56 84 70.50 66.70 -.86 +8.0 PwS Utils Q PUI .63e 2.4 29.97 23.64 1 26.30 16 26.41 25.97 +.03 -5.5 PSS&PQlty N SPHQ .38e 1.3 32.41 27.04 113 29.40 956 30.20 28.86 -.44 -3.4 PwSWtr Q PHO .18e .6 31.82 25.56 24 29.93 188 30.67 29.50 -.54 -1.1 PwSZMicro N PZI .15e .8 19.90 17.23 0 19.11 6 19.11 18.57 +.14 -1.2 PSNasIntnt Q PNQI 141.10 93.52 40 124.48 266 127.87 121.39 -3.34 +7.6 PSMoment Q PDP .11e .2 55.77 44.12 86 51.32 816 52.87 50.81 -1.35 -.6 PSWHPrgE N PUW .17e .7 28.11 24.08 0 24.92 6 25.48 24.41 -.47 -7.8 PSPrivEq N PSP .66e 5.5 13.52 11.61 106 11.94 764 12.07 11.71 -.10 -4.1 PSFinPf N PGF 1.11 6.0 19.17 18.01 263 18.47 1458 18.60 18.42 -.08 -2.1 PSCleantch N PZD .44e 1.0 45.28 34.97 13 42.08 76 42.80 41.55 -.87 -.4 PSBuybk Q PKW .52e .9 63.49 50.89 48 56.40 257 57.76 54.97 -.53 -4.4 PSh Tech Q PTF .26e .5 60.98 42.97 2 55.46 32 57.52 54.20 -1.80 +5.3 PSh Hlthcr Q PTH 83.20 51.56 27 71.77 72 75.70 70.89 -4.40 -.4 PSh Inds Q PRN .19e .3 64.86 50.05 1 59.59 22 60.40 58.13 -.36 -2.2 PSh Fincl Q PFI .14e .4 37.29 29.40 5 34.34 19 35.36 33.96 -.72 -2.2 PSh Engy Q PXI .69e 1.9 42.45 30.10 7 37.10 181 38.39 36.18 -.80 -6.0 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 20 66.59 66 67.97 65.25 -.52 +2.3 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 9 48.67 52 49.85 47.42 -.41 -3.2 PSh BasM Q PYZ .61e .9 75.26 58.94 3 65.59 16 67.77 63.83 -.73 -7.2 PSR2KEqW N EQWS .41e 1.0 45.14 37.76 1 41.73 16 42.31 40.93 -.62 -3.9 PSRslMdC N EQWM .49e 1.0 50.09 42.74 47.44 4 47.44 45.96 +.26 -.6 PSRussl200 N EQWL .80e 1.6 56.31 45.75 1 51.08 17 52.28 50.15 -.92 -3.6 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.71 53 128.12 266 130.53 124.93 -.80 -1.4 PS US1K N PRF 1.91e 1.7 120.82 100.57 155 109.24 834 111.74 106.81 -.94 -3.8 PSDvMom Q PIZ .26e .9 29.70 23.13 34 27.66 416 27.91 27.07 -.22 +.1 PSEmMom Q PIE .12e .6 22.22 16.12 37 20.98 426 21.44 20.64 -.52 +2.1 PS EmgInf N PXR .50e 1.4 41.00 33.57 1 36.52 3 37.17 36.19 -.45 -1.6 PS Rs1000 n N USEQ 29.01 24.69 25 26.63 74 27.15 26.29 -.45 -3.5 PS SP IntD N IDHD 30.80 27.10 1 28.70 3 28.95 28.33 -.24 -.8 PS TrCol n N CLTL 106.03 105.27 105.72 116 105.72 105.65 +.04 +.4 PS LowVRot N DWLV 33.00 26.37 13 30.85 37 31.53 30.69 -.55 -.9 PShTact n Q DWIN 1.18 4.7 28.33 24.71 21 25.19 69 25.35 25.04 -.06 -6.3 PSBldABd N BAB 1.31 4.4 30.98 29.30 116 30.00 805 30.14 29.86 -.13 -2.2 PS Rs1KLB Q USLB 32.32 28.13 2 30.18 22 30.72 29.78 -.58 -3.3 PS IntlLB Q IDLB 32.01 25.98 2 30.04 22 30.26 29.57 -.34 -.3 PS DWAtac Q DWTR 30.31 23.80 10 28.10 37 28.78 27.67 -.52 -.5 PS SC CnDs Q PSCD .35e .6 63.76 50.36 2 60.06 41 61.38 57.58 +.36 -1.8 PS LowVol N XRLV .46 1.4 36.20 29.15 13 33.39 139 34.21 32.75 -.41 -1.7 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 37 30.14 2381 30.82 29.61 -.38 -3.4 PShLadR0-5 Q LDRI .46 1.9 25.11 24.45 4 24.57 28 24.61 24.48 +.05 -1.2 PS VarPfd N VRP 1.20 4.8 26.49 25.07 236 25.18 1380 25.26 25.12 +.01 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 3 71.21 26 71.30 68.24 +1.24 -4.8 PS IntBybk Q IPKW .29e .8 40.14 30.62 29 37.28 289 38.01 36.61 -.17 -.8 PS SCLowV N XSLV .73e 1.6 48.33 42.02 149 44.94 1013 45.59 43.96 -.07 -2.8 PS MCLwV N XMLV .64e 1.4 46.85 41.65 143 44.33 818 45.00 43.64 -.46 -2.3 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 815 39.28 3586 39.85 38.54 -.15 -7.4 PS EMLwV N EELV .60e 2.3 27.59 22.71 91 26.22 16779 26.57 25.78 -.14 +3.5 PS EMkMom N EEMO 22.52 16.27 19 20.04 21224 20.70 19.88 -.83 -2.3 PSS&PMom N SPMO 38.04 27.91 3 34.50 16 35.70 34.21 -.72 +.3 PS IntLwV N IDLV 1.11e 3.4 35.35 30.70 63 33.02 485 33.30 32.52 -.13 -1.9 PSS&PVal N SPVU 37.53 27.57 1 33.16 23 34.25 32.58 -.65 -4.6 PS GlbAgr Q PAGG .74e 2.8 28.90 24.16 1 26.69 4 27.10 26.55 -.13 -2.5 PS SC Egy Q PSCE .14e 1.0 18.45 11.37 14 13.54 179 14.10 13.10 -.30 -12.1 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 50 23.72 2205 23.75 23.60 +.11 -.5 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 24 55.45 114 57.09 54.59 -1.25 -1.0 PS SmCMo Q DWAS .07e .1 53.05 39.08 22 48.59 196 49.75 47.62 -.96 -.3 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 211 54.21 1275 56.06 53.01 -.77 -1.5 PS YuanDS N DSUM .77 3.2 24.70 21.76 9 24.40 80 24.62 24.32 +.06 +5.5 PS FdIGBd N PFIG .67 2.7 26.70 24.72 33 24.95 136 24.95 24.85 +.04 -2.4 PS SrLoan N BKLN 1.01 4.8 23.33 22.96 3522 23.10 24896 23.13 23.07 -.03 +.3 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 4 61.09 27 62.37 60.34 -.93 +2.8 PS SP LwV N SPLV .85 1.8 49.36 43.19 2398 46.52 12824 47.43 45.79 -.45 -2.6 PSKbwHiDv Q KBWD 2.10 9.2 24.94 21.09 37 22.81 301 22.97 22.25 +.11 -3.4 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 18 52.99 52 54.07 52.31 -.62 -2.8 PSKbwReit Q KBWY 2.58 8.2 39.30 29.75 159 31.50 683 31.94 30.61 +.30 -11.0 PS SP HiB N SPHB .49e 1.2 46.04 35.94 133 41.53 1637 42.92 40.74 -.97 -2.3 PS IntlBd N PICB .57 2.0 28.77 24.72 7 27.72 143 27.96 27.51 -.11 +.5 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 3 50.75 14 51.10 48.62 +.66 -3.9 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 95 22.94 957 23.05 22.74 -.02 -4.0 PS SCMatl Q PSCM .41e .8 55.75 43.76 1 51.16 291 51.85 49.12 +.29 -2.2 PS SC Info Q PSCT .08e .1 83.13 69.15 10 76.29 442 77.88 75.00 -1.31 -.2 PS GlbGold Q PSAU .10e .5 21.85 17.58 1 18.50 22 18.68 18.16 +.22 -5.9 PS SC Ind Q PSCI .54e .9 67.63 52.88 10 63.29 55 65.19 62.44 -1.23 -1.9 PS SC HCre Q PSCH 116.37 77.45 35 110.90 585 113.18 108.00 -.50 +12.6 PSVrdoTF N PVI 26.18 24.80 3 24.88 28 24.94 24.87 +.04 -.1 PShCalMu N PWZ .80 3.1 26.50 25.45 50 25.74 199 25.79 25.62 +.07 -2.4 PShNYMu N PZT .86 3.6 24.80 23.83 6 23.95 18 24.04 23.92 -.05 -2.9 PShNatMu N PZA .87 3.5 25.90 24.96 516 25.13 1305 25.22 25.07 -.02 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 44 31.78 179 31.96 31.58 -.09 -3.1 PSHYCpBd N PHB .84 4.5 19.14 18.34 414 18.54 8587 18.56 18.45 +.03 -2.2 PwShPfd N PGX .86 5.9 15.20 14.10 1073 14.52 9851 14.62 14.47 -.08 -2.3 PShEMSov N PCY 1.50 5.3 30.23 27.79 963 28.24 17316 28.32 28.05 +.05 -4.4 PShGClnEn N PBD .17e 1.3 13.78 10.95 6 12.72 142 13.23 12.23 -.17 -3.2 PShGlbWtr Q PIO .34e 1.3 27.16 22.44 7 25.58 50 25.95 25.12 -.11 -1.8 PSEmgMkt N PXH .49e 2.1 25.32 19.20 141 22.98 1587 23.52 22.79 -.53 +2.9 PSDvMxUSs N PDN .53e 1.6 36.59 28.95 6 33.97 64 34.23 33.32 -.12 -1.3 PSDvxUS N PXF 1.11e 2.5 48.75 39.16 78 44.54 662 44.94 43.70 -.11 -1.9 PShIntlDev N IDHQ .33e 1.4 25.51 20.68 1 23.55 10 23.85 23.21 -.30 -2.6 PSAsxJ N PAF 1.91e 3.3 62.67 52.28 57.29 2 57.29 56.19 +.69 -2.8 PSIndia N PIN .12e .5 27.95 22.54 37 25.17 416 25.56 24.70 +.04 -4.7 PwShs QQQ Q QQQ 1.52e .7 175.21 130.38 59839 156.63 328225 161.58 153.88 -3.50 +.6 PSS&PBW N PBP 1.07e 3.5 23.00 19.67 51 20.84 650 21.29 20.38 -.24 -2.8 PranBio rs Q PRAN 4.10 1.90 41 1.99 111 2.17 1.95 -.14 -36.2 Praxair N PX 3.30f 2.3 32 166.95 117.40 1185 143.18 6875 147.83 140.00 -1.12 -7.4tPrecipio n Q PRPO 28.16 .37 889 .43 5400 .54 .37 -.11 -64.0 PrecDrill N PDS .28 5.09 2.26 1616 2.79 8417 2.92 2.60 +.02 -7.6tPrecTh rs Q AIPT 2.59 .81 182 .92 6256 1.25 .81 -.18 -9.0 PfdAptCm N APTS 1.00 7.0 22.71 13.40 317 14.23 1611 14.78 14.17 +.04 -29.7 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 95 63.10 491 65.75 62.51 -.88 +7.3 PrefrmdLn Q PLPC .80 1.3 29 85.63 44.80 4 61.90 23 69.75 61.51 -3.19 -12.9 PremFin Q PFBI .60 3.2 13 22.92 16.78 18 18.87 71 19.64 18.52 +.26 -6.0 Premier Q PINC 36.50 27.16 418 31.26 2183 31.95 30.50 -.05 +7.1 Presbia n Q LENS 7.14 1.86 12 2.50 40 2.60 2.22 -.04 -33.9 Presidio n Q PSDO 19.74 12.75 317 15.55 855 16.25 15.16 -.09 -18.9 Prestige rs N PBH 3 298.15 32.46 769 33.10 3594 34.38 32.69 -.62 -25.5 Pretium g N PVG 12.44 6.17 1977 6.75 6568 6.98 6.54 +.09 -40.8 PriceTR Q TROW 2.28 2.2 19 120.07 67.60 1510 104.38 7871 108.87 102.90 -3.59 -.5 PrSmrt Q PSMT .70 .8 36 94.00 77.50 711 88.23 1359 93.55 81.15 +4.68 +2.5 Primerica N PRI 1.00f 1.0 13 108.05 70.00 235 95.95 1390 98.40 93.35 -.65 -5.5 PrimoWtr Q PRMW 13.86 10.47 101 12.20 752 12.40 11.65 +.49 -2.9 Primoris Q PRIM .24 .9 18 30.00 21.84 316 25.93 1641 26.33 24.57 +.95 -4.6tPrinEdgAIn N YLD .75e 42.10 39.36 0 39.95 6 40.34 39.36 +.01 -3.2 PrinPrice Q PSET .16e 34.46 27.39 2 32.14 11 32.63 31.94 -.60 -.1 PrinShHld Q PY .33e 34.81 27.98 32.28 2 32.28 31.32 +.28 -1.0 PrinHlIn ef Q BTEC 35.50 25.39 2 30.69 9 32.31 30.55 -1.92 -2.4 PrinMill ef Q GENY .06e 38.17 26.37 3 35.07 15 37.39 34.46 -.30 +1.0 PrinActGl N GDVD 29.52 24.97 0 27.79 6 27.79 27.09 +.12 -.8tPrn MegC n N USMC 28.10 24.58 3 24.86 28 25.71 24.58 -.63 -5.3tPrinSpec n N PREF 101.70 96.82 0 96.97 6 97.02 96.82 -.51 -3.4 PrinFncl Q PFG 2.04f 3.4 12 75.59 57.62 2288 59.61 12375 61.61 58.50 -1.30 -15.5 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 44 16.89 139 17.05 16.62 +.16 -1.7tProAssur N PRA 1.24a 2.7 26 63.45 45.25 276 46.15 1425 48.55 45.25 -2.40 -19.2 ProDex Q PDEX 29 8.00 4.30 21 6.85 43 7.00 6.65 +.7 ProLogis N PLD 1.92f 3.1 26 67.53 53.15 1922 61.24 12733 63.18 60.82 -1.75 -5.1 ProPetr n N PUMP 22.88 10.84 921 16.32 4869 16.95 15.32 +.43 -19.0 ProPhaseL Q PRPH 3.43 1.78 13 2.99 53 3.00 2.85 +.03 +37.8 ProQRTher Q PRQR 6.90 2.75 19 3.05 251 3.10 2.90 -.03 -5.4 ProShtDow N DOG 18.35 13.89 3434 15.23 14617 15.63 14.82 +.12 +1.9 ProShtMC N MYY 12.84 10.71 59 11.40 167 11.61 11.18 +.14 +1.7 PrUltDow s N DDM .79e .6 152.41 88.90 502 122.39 2427 129.12 116.08 -2.25 -7.4 ProUltMC N MVV .11e .1 136.15 96.32 204 115.73 331 121.06 111.77 -3.48 -5.9 PrUltQQQ s N QLD 91.48 51.98 2568 72.79 15025 77.42 70.22 -3.41 -.7 ProUltSP s N SSO .40e .4 125.72 82.48 3797 102.33 16430 107.83 98.42 -3.15 -6.5 PrUShCnG N SZK 16.47 12.80 1 14.71 10 16.15 14.66 -.57 +8.1 ProShtHY N SJB 24.12 22.91 98 23.40 369 23.57 23.31 +.02 +1.2 ProUShBM N SMN 19.26 11.73 10 14.55 75 15.23 13.80 +.13 +10.2 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 275 76.03 336 77.50 74.40 -.88 -9.0 Pro7-10yrT N UST .42e .8 60.83 53.04 11 54.60 101 55.01 54.14 -.25 -4.9 PrUltBio s Q BIB 69.62 44.62 427 48.90 1402 54.72 48.17 -6.16 -12.8 ProSShOG N DDG 27.58 21.35 9 24.42 9 25.00 24.30 +.01 +6.3 ProSShFn N SEF 13.95 10.90 37 11.78 118 11.99 11.48 +.15 +1.8 ProLCCre s N CSM .67e 1.0 71.46 57.63 26 65.57 251 67.16 64.24 -.96 -1.8 ProHdgRep N HDG 46.26 43.51 10 44.97 21 45.24 44.84 -.19 -.8 ProUltEM N EET 114.48 63.06 5 91.52 36 96.15 89.16 -4.64 -2.6 ProRafiLS N RALS .62e 1.7 38.83 36.48 12 36.94 18 36.97 36.70 +.10 -1.8 ProUSL7-10T N PST 23.38 20.50 24 22.64 315 22.83 22.46 +.05 +5.0 ProShtEafe N EFZ 29.95 23.78 20 25.62 107 26.08 25.45 +.05 +.5 ProShtEM N EUM 22.46 16.23 989 17.73 3626 17.90 17.31 +.43 -1.2 ProUEurop N UPV 66.95 42.42 1 56.37 11 56.53 53.68 +.19 -3.8 ProShtBM N SBM 21.23 16.90 0 18.41 2 19.00 18.41 -.38 +4.1 ProUltSEM N EEV 13.24 6.82 535 8.01 916 8.17 7.64 +.37 -4.3 ProUltRE s N URE 68.58 50.79 60 56.93 179 58.35 55.20 -.52 -13.7 ProUltFin s N UYG .51e .4 143.58 92.46 79 119.48 370 126.15 115.38 -3.68 -6.6 ProShtRE N REK 17.94 15.62 7 16.87 30 17.10 16.66 +.05 +6.6 ProShtChi50 N YXI 24.70 16.42 2 19.00 10 19.05 18.45 +.60 -1.2 ProUltSem s N USD 162.32 70.60 16 120.90 125 132.67 119.04 -13.54 -1.3 ProUltUt s N UPW 54.09 37.86 1 43.98 14 44.00 41.83 +.62 -6.5 PrUltTech s N ROM 111.39 58.87 40 88.26 475 93.86 85.25 -4.10 +.6 ProUltO&G N DIG .46e 1.4 46.10 28.35 158 33.92 857 35.72 31.61 -.21 -14.3 ProUltInd s N UXI 83.64 51.23 1 66.59 19 70.41 65.00 -3.60 -8.8 PrUltHCr s N RXL .63e .8 107.49 68.71 50 81.20 75 86.10 79.39 -4.50 -8.0 ProUCnsSv s N UCC 99.90 63.55 7 80.93 80 84.20 76.73 +.44 -.6tPrUCnsGd s N UGE 52.04 40.36 5 43.21 13 43.95 40.36 +.26 -11.9 ProUBasM N UYM .15e .2 82.75 52.33 17 63.85 40 67.15 60.40 -.69 -13.8 PrUlPR2K s N URTY 95.99 56.50 139 76.76 867 81.58 71.89 -2.48 -6.8 PUltM400 s N UMDD .03e 134.39 80.45 2 103.77 27 110.65 99.75 -5.07 -11.2 ProUltSC s N SAA 108.67 75.95 4 98.10 7 101.73 94.37 -1.18 -2.6 ProUPD30 s N UDOW 116.82 52.15 2408 81.95 10189 89.42 76.16 -2.83 -13.1 PrUltPQ s Q TQQQ 190.52 84.18 9655 133.42 45723 146.75 126.77 -10.50 -3.8 ProUlR2K s N UWM 78.13 54.51 752 67.91 1538 70.75 65.06 -1.44 -3.9 ProSht20Tr N TBF 23.78 21.58 439 22.81 2435 23.08 22.59 +.11 +4.3 PUltSP500 s N UPRO .21e .2 172.45 92.10 4447 124.64 16428 134.85 117.51 -6.09 -11.1 ProUChin50 N XPP 113.86 54.04 95 80.34 137 85.30 78.83 -4.89 -4.2 PrUSSilv s N ZSL 40.09 27.67 22 33.46 128 34.18 32.30 -.08 +6.5 PUVixST rs N UVXY 87.00 8.52 49160 19.92 204245 22.40 18.14 +1.39 +95.1 ProVixST rs N VIXY 61.26 21.24 3215 41.24 14406 44.51 38.63 +2.09 +78.1 PS Crde n N OILU 49.78 14.90 264 40.05 1374 45.04 39.73 -6.28 +7.6 PrUCrude rs N UCO 28.52 12.36 2432 25.01 12804 26.97 24.86 -2.49 +6.7 PrUltYen rs N YCL 65.77 56.16 2 62.83 15 64.38 62.21 -.66 +9.4 PVixMTFut N VIXM 33.06 19.88 32 27.18 236 27.87 26.47 +.73 +28.5 PrUltSilv N AGQ 42.81 28.47 133 31.16 651 32.30 30.50 +.07 -7.9 PrUltShN s N KOLD 52.12 25.64 18 43.81 138 45.37 42.55 +.98 +10.5 ProUShGld N GLL 80.66 63.12 9 66.23 70 67.20 64.88 -.75 -4.2 PrSUShAus N CROC 52.60 42.20 1 47.03 2 47.12 46.82 -.15 +2.9 PrUltShYen N YCS 76.95 64.93 9 67.77 73 68.57 66.26 +.63 -9.6 ProSUltGold N UGL 44.38 35.62 24 42.00 120 42.73 41.23 +.45 +3.3 ProShtVx s N SVXY 139.47 9.53 15770 11.38 79884 11.72 10.90 -.36 -91.1 PrUShCrd s N SCO 52.16 19.35 1793 21.80 8256 21.91 20.32 +1.85 -11.2 ProShtEuro N EUFX 45.01 38.37 2 39.44 4 39.44 39.42 +.40 -1.4 ProUltEuro N ULE 18.97 14.00 12 18.05 50 18.15 17.86 -.04 +3.4 ProUShEuro N EUO 26.82 19.46 39 20.40 336 20.61 20.23 +.08 -3.8 ProctGam N PG 2.76 3.5 21 94.67 75.81 8280 78.43 50677 79.52 77.06 -.85 -14.6 ProDvrs h rs Q IPDN 11.23 2.45 4 2.87 144 3.18 2.47 +.06 -29.8 ProfirEng Q PFIE 1 3.00 1.11 58 2.75 416 2.81 2.54 +.02 +43.2 PrognicsPh Q PGNX 9.56 4.60 944 7.09 6856 7.56 6.98 -.37 +19.2 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 417 37.66 3804 39.30 36.66 -.79 -11.5 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 3639 60.04 17436 61.97 59.17 -.89 +6.6 Proofpoint Q PFPT 123.87 70.30 424 117.19 2332 120.41 110.72 +3.54 +32.0 ProsHldg N PRO 34.91 21.36 130 32.05 728 33.06 30.86 -.96 +21.2 ProShtQQQ N PSQ 42.86 31.45 4075 34.89 16828 35.52 33.86 +.71 -1.9 ProShSP rs N SH 34.98 28.14 6731 30.72 36781 31.32 29.93 +.42 +1.8 PrUShSP rs N SDS 55.32 35.66 8830 42.00 42100 43.71 39.93 +1.04 +2.3 PrUShDow N DXD 13.18 7.52 4147 8.92 20029 9.40 8.45 +.11 +2.6 PUShtMdC N MZZ 24.72 16.91 1 18.96 19 19.81 18.42 -.42 +1.1 PUShtQQQ N QID 19.65 10.37 7762 12.68 44276 13.15 11.94 +.49 -5.3 PrShRs2K rs N SRTY 51.71 27.07 459 31.83 1991 34.05 30.02 +.62 -1.6 PShtQQQ rs Q SQQQ 38.78 14.46 26060 19.39 124951 20.46 17.71 +1.06 -9.9 PrUShD3 rs N SDOW 36.56 15.67 9077 20.00 37242 21.59 18.39 +.43 +2.6 PUltShtF rs N FINZ 16.27 6.47 2 8.24 29 8.72 7.59 +.28 +1.7 PrSUlhGM rs N GDXS 18.91 12.07 1 14.80 6 15.30 14.34 -.17 +5.8 ProUShL20 N TBT 39.86 32.99 3711 36.61 16479 37.43 35.87 +.34 +8.4 PrShR2K rs N RWM 48.96 40.09 367 42.45 1997 43.40 41.61 +.34 +.4 PrUShHC rs N RXD 39.81 24.68 0 29.57 5 31.64 29.57 -1.12 -1.7 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 15 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 48

PrUShCnS rs N SCC 31.08 20.44 23.20 3 24.45 23.20 +.15 -4.1 PrUShRE rs N SRS 37.33 28.35 27 32.91 319 33.91 32.04 +.31 +12.6 PUShtR2K N TWM 23.63 15.59 1698 17.44 7526 18.22 16.75 +.26 -.1 PrUShtSC N SDD 21.62 14.22 0 15.39 4 15.95 14.81 +.35 -1.4 PUShChi50 N FXP 28.68 12.37 79 16.11 356 16.43 15.25 +.83 -5.8 PS DecRt n N EMTY 38.59 31.27 8 34.81 25 36.15 34.26 -.15 +3.9 PUShtIndl N SIJ 24.80 14.55 12 17.63 26 18.08 16.50 +.77 +4.7 PS OnlSt n N CLIX 50.04 37.63 3 44.35 69 45.14 42.52 -.89 +12.8 PrShtSmC N SBB 40.02 32.70 0 34.31 8 34.86 33.49 +.45 ProS Ris n Q EQRR 50.68 38.13 1 45.44 13 46.85 43.75 -1.02 -2.7 PUPShtMC N SMDD 15.69 8.80 9 10.60 23 11.05 9.92 +.53 +5.7 PrSh K1 n N OILK 23.87 16.51 1 22.76 14 23.09 22.50 -.80 +5.1 PUShtEur N EPV 44.56 26.83 168 31.06 197 32.45 30.57 -.17 +.3 PUShtSPX N SPXU 17.88 9.19 20572 11.58 94525 12.30 10.74 +.41 +1.8 PUShtJpn N EWV 38.42 22.75 128 25.94 136 26.29 25.08 +1.10 -1.9 ProSPDvA N NOBL 1.00e 1.6 67.98 55.69 397 61.66 1949 63.09 60.25 -.59 -3.7 PrUlNBio rs Q UBIO 46.35 24.43 198 26.75 1000 31.26 26.06 -5.08 -20.5 PUltShEafe N EFU 31.74 19.90 22.73 3 23.78 22.72 -.27 -.3 PrUGMin rs N GDXX 50.96 33.56 4 37.00 19 38.09 35.82 +.56 -12.1 PrUltBra rs N UBR 107.88 48.32 3 87.00 20 92.96 84.60 -6.25 +11.4 PrSht20yTr N TTT 31.13 25.95 101 27.37 599 28.33 26.59 +.36 +2.9 ProGblInf N TOLZ 1.63e 4.1 44.51 39.30 20 40.07 74 40.50 39.47 -.07 -6.6 PUltShOG N DUG 53.46 31.48 170 40.41 559 43.49 38.50 +9.2 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 10 36.03 48 36.15 35.33 +.14 +.6 ProEurDiv N EUDV .15p 44.13 36.95 5 41.13 24 41.26 40.20 +.08 -1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 6 66.68 76 67.10 66.07 -.18 -.8tProMerger N MRGR .12e .3 36.45 35.17 4 35.11 4 35.30 35.11 -.26 -3.2 PrUltPFn N FINU .29e .3 134.30 59.70 75 92.39 213 101.46 86.56 -5.00 -12.3 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 75 76.00 332 76.42 75.73 -.23 -1.3 ProSht7-10y N TBX 29.70 27.55 7 28.99 77 29.11 28.88 +.08 +2.4 ProUNShBio Q ZBIO 18.36 8.03 18 12.08 225 12.31 10.41 +1.62 +6.0 PrUShBrz s N BZQ 16.63 6.41 555 7.52 1374 7.75 7.04 +.48 -17.9 PrSPMCDv N REGL .65e 1.2 56.00 49.97 25 52.53 145 53.51 51.61 -.45 -3.7 ProSR2KDv N SMDV .47e 58.30 51.18 29 53.50 139 54.20 52.20 -.13 -3.1 PrUShtUtl N SDP 31.15 22.19 3 26.95 19 27.56 26.39 +.24 +6.8 PrUltShtTc N REW 26.08 12.66 7 15.37 171 15.90 14.44 +.61 -6.6 PrUShtFn N SKF 30.09 18.61 62 21.31 183 22.12 20.30 +.53 +2.0 ProUShBio Q BIS 29.66 17.52 175 23.44 792 23.73 21.06 +2.30 +6.3 PUShtSem N SSG 20.00 7.35 23 9.40 131 9.50 8.62 +.83 -9.4tProMornAlt N ALTS .38e 1.0 39.39 36.94 2 37.19 9 37.37 36.94 +.06 -2.2 Pro30BEI N RINF .58e 2.0 29.13 26.66 13 28.62 16 28.62 28.22 +.47 +3.2 PS EMkDv N EMDV 64.49 49.97 2 60.41 20 61.72 59.69 -.13 +3.1 ProCdNASh A WYDE 33.74 32.10 1 33.05 3 33.36 32.77 -.15 +2.0 ProspctCap Q PSEC .72 10.8 8 9.45 5.51 913 6.66 5577 6.68 6.48 +.11 -1.2 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 6 25.51 65 25.65 25.25 -.19 -1.5 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 330 70.85 2113 73.58 69.86 -1.78 +1.1 ProtagTh n Q PTGX 23.97 7.85 299 8.78 1181 9.30 8.01 +.19 -57.8tProtalix A PLX 1.40 .42 733 .46 4395 .53 .42 -.08 -30.4 ProteonTh Q PRTO 2.85 1.10 25 2.45 93 2.60 2.36 -.05 +28.9 Proteos n Q PTI 8.61 1.41 717 4.68 9993 5.22 4.35 -.07 -19.7 Prothena Q PRTA 70.00 27.19 509 39.51 3681 44.75 34.33 +2.80 +5.4 ProtoLabs N PRLB 67 126.95 49.30 121 115.50 755 118.80 111.20 -2.05 +12.1 ProvidSv Q PRSC 23 74.49 42.76 70 71.74 394 72.37 67.64 +2.60 +20.9 ProvidBc n Q PVBC 27.38 19.55 5 25.45 33 27.25 24.40 -1.10 -3.8 ProvFnH Q PROV .56 3.0 21 20.35 17.62 9 18.39 55 18.50 17.97 +.30 -.1 ProvidFS N PFS .80 3.1 17 28.76 23.19 113 25.44 749 25.97 24.92 -.15 -5.7 PrudntlBcp Q PBIP .20 1.1 90 18.96 15.81 3 18.02 38 18.26 17.76 -.12 +2.4 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 1797 102.33 10836 105.85 99.30 -1.22 -11.0 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 14 25.27 98 25.27 25.12 +.09 +.1 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 22 25.07 133 25.15 25.01 -.03 -.9 PruSDHiY N GHY 1.32 9.5 15.31 13.79 119 13.89 1103 13.96 13.79 +.01 -3.6tPruUK pf N PUKp 1.69 6.5 27.17 25.66 8 26.11 70 26.45 25.66 -.34 -.3 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 4 26.01 70 26.09 25.70 -.12 -.3 Prud UK N PUK 1.49e 3.0 55.36 41.12 162 49.71 975 50.39 48.91 -.51 -2.1tPruShHiY N ISD 1.32 9.4 15.73 14.06 96 14.10 589 14.19 14.06 -.03 -4.5 PsychmCp Q PMD .60 3.0 23 27.99 15.99 2 20.12 24 21.19 19.81 -1.24 -2.1 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3374 50.10 13677 50.98 49.51 -.14 -2.7 PubStrg N PSA 6.80 3.4 22 232.21 180.48 724 199.28 4033 204.75 197.28 -1.11 -4.7 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 7 25.00 54 25.29 25.00 -.16 -.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 22 24.86 144 24.99 24.62 -.05 -1.4 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 13 23.78 102 24.22 23.69 -.39 -4.8 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 6 24.25 140 24.62 24.07 -.28 -3.0 PubSt pfY N PSApY 1.59 6.1 27.83 25.76 9 26.26 98 26.50 26.14 -.14 -1.3 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 5 26.19 142 26.19 25.85 +.16 -1.0 PubSt pfG N PSApG 25.63 22.49 35 23.55 462 24.00 23.49 -.45 -5.6 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 11 24.05 115 24.39 23.86 -.20 -3.9 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 27 23.26 136 23.57 23.10 -.15 -6.5 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 18 23.53 167 23.85 23.41 -.22 -6.0 PubSt pfC N PSApC 26.45 23.05 13 24.68 96 24.94 24.63 -.21 -3.1 PubSt pfB N PSApB 26.69 23.90 8 25.10 117 25.39 25.02 -.15 -2.3 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 3 26.02 60 26.15 25.80 +.17 -1.9 Pulmatrix Q PULM 3.57 .45 1842 .53 4970 .55 .49 +.02 -62.4 PulseBio n Q PLSE 39.50 9.81 208 17.79 1113 19.66 13.37 +4.26 -24.6 PulteGrp N PHM .36 1.2 18 35.21 21.41 4960 30.03 28020 31.17 27.95 +.54 -9.7 PumaBiotc Q PBYI 136.90 28.35 630 62.80 2918 68.43 61.60 -5.25 -36.5 PureCycle Q PCYO 9.60 5.50 37 9.00 112 9.60 8.66 -.45 +7.8 PureStrg n N PSTG 22.60 9.81 3609 18.48 19916 20.14 18.44 -1.47 +16.5tPurplInv n Q PRPL 13.90 8.20 89 8.16 157 8.85 7.88 -.06 -18.8 PutHiInSec N PCF .37 4.1 9.31 8.60 40 9.04 129 9.10 8.95 +.2 PMMI N PMM .44 6.2 7.72 6.89 177 7.08 554 7.17 7.01 -.06 -4.5 PMIIT N PIM .31 6.5 4.89 4.61 67 4.77 499 4.78 4.70 +.07 PMOT N PMO .71 6.1 12.85 11.44 39 11.74 257 11.78 11.65 +.08 -4.9 PPrIT N PPT .31 5.9 5.68 5.05 226 5.33 1428 5.33 5.23 +.10 PyxisTnkr Q PXS 12.22 .90 177 1.09 396 1.11 .96 +.11 -66.1 PzenaInv N PZN .41e 3.9 28 13.15 8.25 43 10.55 185 11.04 10.41 -.58 -1.1 Q2 Hldgs N QTWO 48.75 31.95 255 45.70 1729 46.70 44.20 +.15 +24.0 QAD Inc B Q QADB .24 .7 36.75 21.58 33.80 3 33.90 31.01 +2.50 +9.6 QAD A Q QADA .29 .6 50.35 27.35 58 45.20 276 45.73 40.90 +3.55 +16.3 QCR Hld Q QCRH .24f .5 18 50.00 39.85 45 44.55 192 45.95 44.05 -.30 +4.0 QEP Res N QEP .08 .8 28 12.90 7.02 5220 9.79 27268 10.13 9.34 +2.3 QIAGEN N QGEN 32 36.34 30.09 456 31.23 4477 32.44 31.10 -1.08 +1.0 QIWI plc Q QIWI .84e 4.5 18 26.55 13.67 199 18.49 1100 20.05 18.07 -.62 +6.7 QTS RltTr N QTS 1.64f 4.6 32 61.55 31.58 538 35.74 2706 37.27 35.33 -.48 -34.0 Qorvo Q QRVO 86.84 62.68 1263 69.72 6646 72.40 67.81 -.73 +4.7 QuadGrph N QUAD 1.20 4.8 12 31.29 18.16 278 24.88 1085 25.43 24.38 -.47 +10.1 QuakerCh N KWR 1.42 .9 30 165.93 129.98 55 149.57 263 154.15 144.39 +1.44 -.8 Qualcom Q QCOM 2.28 4.3 69.28 48.92 8315 53.12 47303 55.50 53.07 -2.29 -17.0 QuaCare N QCP 20.17 12.25 359 19.81 2645 19.98 19.06 +.38 +43.4 QualitySys Q QSII .70 4.9 28 17.74 12.24 981 14.28 2540 14.40 13.31 +.63 +5.2 Qualstar rs Q QBAK 13.50 3.89 17 10.80 112 11.18 10.50 -.50 +28.6 Qualys Q QLYS 73 79.40 34.80 278 74.05 1171 76.93 71.20 +1.30 +24.8 QuanexBld N NX .16 .9 23 24.60 16.50 183 17.95 926 18.25 16.75 +.55 -23.3 QuantaSvc N PWR 23 40.11 30.23 1290 33.72 6066 34.95 33.01 -.63 -13.8 Quantenn n Q QTNA 22.50 9.60 195 12.91 888 13.77 12.78 -.79 +5.8 Quanterx n Q QTRX 24.81 15.56 85 16.11 495 17.43 15.70 -.93 -25.0tQntmDSS rs N QTM 43 9.20 3.32 198 3.41 1186 3.75 3.32 -.23 -39.4 Qu Insp100 n N BIBL 29.74 25.14 34 25.54 59 26.28 25.30 -.67 -2.1 QnForSm n N FFSG 27.15 24.51 10 25.12 37 25.68 24.85 -.42 -2.6 QnForTcG n N FFTG 26.55 24.19 17 24.98 59 26.23 24.76 -.13 -2.3 MainSecR n N SECT 29.56 24.41 54 27.05 339 27.85 26.74 -.56 -1.1 InspCpBd n N IBD 27.94 24.07 17 24.53 46 24.53 24.23 +.07 -2.8 QuaInsp n N ISMD 27.86 23.78 62 26.09 78 26.59 25.44 -.14 -1.3 QuaInsLg n N BLES 30.44 25.30 71 27.80 103 28.72 27.44 -.60 -2.2 FormInco n N FFTI 27.57 24.09 55 24.34 184 24.34 24.15 +.01 -2.4 FrmHdGr n N FFHG 29.49 24.03 11 26.87 48 27.64 26.40 -.46 -2.4 QuanReal n N QXRR 26.19 23.44 0 24.14 3 24.51 24.09 -.10 -4.5 QuanMulT n N QXTR 26.83 24.54 1 25.13 31 25.48 24.96 -.27 -3.4 QuanMulIn n N QXMI 26.53 24.73 25.31 24 25.31 25.11 +.05 -1.5 QuanGrw n N QXGG 29.10 24.80 2 27.60 48 28.00 27.37 -.33 -.7 Quartrhill g Q QTRH .05 4 2.20 1.26 384 1.45 1083 1.49 1.44 -.01 -21.5tQudian n N QD 34.91 11.33 2114 10.94 6533 12.12 10.91 -.76 -12.8 QstDiag N DGX 1.80 1.8 21 112.97 90.10 891 97.35 5250 100.73 96.59 -2.45 -1.2 QuestRes rs Q QRHC 3.00 1.03 27 1.87 285 2.30 1.76 -.34 -18.7 QuickLog h Q QUIK 2.22 1.15 96 1.45 941 1.57 1.37 -.07 -16.7sQuidel Q QDEL 54.16 22.25 369 51.22 2263 54.16 50.20 -.59 +18.2 QuinStreet Q QNST 14.65 3.36 602 12.38 2797 12.87 12.01 -.39 +47.7 QuintEn n N QES 10.00 7.47 27 8.99 278 9.74 8.91 -.76 -.1 Qumu Cp Q QUMU 3.28 1.42 2 1.82 29 1.86 1.70 +.06 -23.2sQuormHl n N QHC 9.90 2.54 317 9.80 2361 9.95 8.29 +1.62 +57.1 Quotinet Q QTNT 7.74 2.78 206 4.18 1307 4.73 4.14 -.53 -15.6 QuotientTc N QUOT 17.85 9.10 727 13.35 3198 13.43 12.40 +.25 +13.6 Qwest 54 N CTV 1.72 7.7 26.40 20.64 11 22.33 87 22.37 22.09 -.02 -5.1 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 10 25.16 57 25.17 24.94 -.03 -.1 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 37 23.03 135 23.26 22.77 -.03 -3.1 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 17 23.60 121 23.73 23.30 +.05 -.6 Qwest53 N CTY 1.53 7.5 25.57 18.66 24 20.37 142 20.61 20.21 -.17 -7.4 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 8 21.59 67 21.76 21.37 -.12 -4.6 Qwest 56 N CTAA 27.77 21.51 9 23.49 49 24.00 23.45 -.43 -4.9 Qwest57 n N CTDD 25.97 20.51 35 21.79 162 21.99 21.73 -.13 -4.8 Qwest56 n N CTBB 25.60 19.86 26 21.32 191 21.52 21.16 -.11 -5.3R -:R1 RCM n Q RCM 7.99 3.02 296 7.10 1974 7.40 6.95 -.04 +61.0 RAIT pfA N RASpA 1.94 19.2 22.00 5.90 34 10.09 139 11.00 9.53 -.31 -17.0 RAIT pfB N RASpB 2.09 20.4 23.77 6.21 28 10.23 67 11.07 10.02 -.37 -18.7 RAIT pfC N RASpC 2.22 21.9 25.39 6.35 10 10.16 23 11.24 10.00 -.35 -23.3tRAIT Fin N RAS .20m 109.3 3.20 .16 5327 .18 24045 .22 .16 +.02 -51.2 RAIT Fn 24 N RFT 1.91 10.3 24.49 15.99 1 18.63 15 18.96 18.44 +.13 -2.4 RAITFn 19 N RFTA 1.78 8.2 25.49 16.60 1 21.61 11 21.95 21.32 -.27 -4.0sRBB Bcp n Q RBB .32 1.1 27.96 21.26 22 27.92 212 28.00 26.29 +1.55 +2.0 RBC Bear Q ROLL 40 139.95 91.00 127 120.93 480 124.88 117.37 -3.27 -4.3 RCI Hosp Q RICK .12 .4 11 33.78 16.32 25 28.00 172 28.82 26.82 -.39 +.1 RCM Q RCMT 1.00e 33 7.50 4.60 13 5.63 85 5.90 5.61 -.14 -9.9 RELX NV s N RENX .45e 2.1 23.30 18.61 159 21.18 746 21.30 20.50 +.39 -8.2 RELX plc s N RELX .54e 2.5 24.03 19.84 254 21.49 3996 21.67 20.65 +.60 -9.3 RF Inds Q RFIL .08 1.8 5.50 1.40 6 4.50 142 4.60 4.26 -.10 +66.7 RGC Res s Q RGCO .62 2.6 29 31.99 21.00 8 24.01 55 25.50 23.61 -1.39 -11.3 RH N RH 55 109.53 41.52 1495 88.89 5713 97.52 85.00 -6.39 +3.1 RLI Corp N RLI .84 1.3 27 65.68 50.34 112 62.39 766 63.99 60.96 -1.00 +2.9 RLJ Ent rs Q RLJE 5.24 2.39 14 4.98 51 5.05 4.42 +.51 +35.4 RLJ LodgT N RLJ 1.32 6.6 11 23.98 18.68 1727 20.10 9230 20.39 19.17 +.66 -8.5tRLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 7 25.60 269 25.75 25.23 +.22 -5.2 RMG Net rs Q RMGN 3.60 .75 106 1.18 1395 1.51 1.15 -.24 +43.9sRMR Gp h Q RMR 1.00 1.4 43 74.40 42.36 107 73.90 342 74.40 68.35 +3.95 +24.6tRPC N RES .40f 2.3 23 27.07 16.87 1190 17.21 6412 18.48 16.87 -.82 -32.6tRPM N RPM 1.28 2.7 16 56.69 46.36 1495 47.10 9015 49.88 46.36 -.57 -10.1 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 158 10.88 916 11.09 10.15 +.19 -19.0 RSP Perm N RSPP 47.17 28.76 6654 41.47 34327 46.66 40.83 -5.41 +1.9 RTI Surg Q RTIX 6.00 3.80 86 4.65 484 4.85 4.45 +.05 +13.4 RXI Phm rs Q RXII 8.50 2.51 106 3.15 3523 5.16 2.60 -.07 -43.3 RYB Edu n N RYB 31.80 15.50 121 17.58 680 17.86 16.31 +.92 +4.1tRaPhrm n Q RARX 27.84 4.78 187 5.51 1235 5.75 4.78 +.20 -35.2sRadNet Q RDNT 51 14.55 5.40 334 14.40 1816 14.55 13.30 +42.6 RadaElc rs Q RADA 3.86 1.00 73 2.21 623 2.38 2.16 -.15 -28.2 Radcom Q RDCM 65 22.45 17.00 29 17.65 96 18.35 17.50 -.70 -11.1tRadiSys Q RSYS 4.39 .53 275 .55 2061 .65 .53 -.09 -45.1 RadianGrp N RDN .01 .1 11 23.49 15.58 1638 19.14 7530 19.50 18.55 +.10 -7.1 RadiantLog A RLGT 6.65 3.51 211 4.04 496 4.13 3.61 +.17 -12.2 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 3 25.72 7 25.83 25.61 -.03 -.6 RadiusHlth Q RDUS 49.16 24.66 421 36.30 3246 37.66 35.00 +.36 +14.3 Radware Q RDWR 21.90 15.13 71 21.31 360 21.73 20.92 -.04 +9.8 RafaelHl n A RFL 8.44 3.05 177 5.88 1465 6.28 4.50 +1.03 +20.0 RLauren N RL 2.00 1.8 19 119.33 66.06 848 111.77 4451 114.68 107.23 -.03 +7.8 RamacoRs n Q METC 10.18 3.81 82 6.63 256 7.67 6.49 -.56 -3.6 Rambus Q RMBS 15.50 11.30 653 13.45 4453 13.77 13.04 +.02 -5.4 RamcoG N RPT .88 7.1 10 15.00 11.36 715 12.47 3279 12.83 12.17 +.11 -15.3 RamcG pfD N RPTpD 3.63 6.9 58.62 48.92 1 52.47 40 52.99 50.09 +.26 -9.0 RandCap Q RAND 19 3.50 2.54 0 2.70 5 2.73 2.66 +.01 -10.6tRandgold Q GOLD 1.00f 1.3 25 108.29 77.70 505 79.73 3390 85.46 77.70 -3.51 -19.4 RandBcp n Q RNDB 16.49 13.36 3 16.30 22 16.34 16.00 +.07 +6.2 RangeRs N RRC .08 .6 15 29.95 11.93 6188 13.97 36681 14.65 13.42 -.57 -18.1tRngrEnS n N RNGR 15.70 7.16 72 7.05 188 8.05 6.90 -1.09 -23.6 Rapid7 n Q RPD 28.19 14.36 309 25.92 1357 26.61 23.14 +.35 +38.9tRaveRest Q RAVE 2.33 1.12 36 1.21 207 1.30 1.12 -.02 -17.3 RavenInds Q RAVN .52 1.5 35 40.85 26.70 222 35.30 640 36.05 34.15 +.25 +2.8 RJamesFn N RJF .88f 1.0 18 99.26 71.35 1306 84.82 4749 89.90 83.89 -4.59 -4.8sRayAdvM N RYAM .28 1.3 40 22.07 11.88 570 21.33 3431 22.23 20.37 -.14 +4.3 RayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 150.51 3 151.01 150.00 +.37 +4.5 Rayonier N RYN 1.00 2.8 38 36.31 26.84 750 35.65 4737 36.13 34.66 +.47 +12.7 Raytheon N RTN 3.47f 1.6 31 222.82 150.72 1750 215.91 9005 219.75 209.36 +.09 +15.4tReShape rs Q RSLS 6.48 .63 388 .65 3962 .72 .63 -.80 -55.9 ReadIntlA Q RDI 12 17.50 14.37 55 16.37 193 16.98 16.10 -.28 -2.0 RealGSol rs Q RGSE 3.25 .60 134 .88 929 1.04 .83 -.10 -40.5 RealNetwk Q RNWK 5.00 2.63 110 2.80 384 3.25 2.78 -.26 -18.1 RealityETF N DIVY .46p 28.89 25.25 14 27.13 85 28.30 26.88 -.18 +4.1 RltDvcDiv N LEAD 34.32 27.00 6 31.33 61 32.50 30.87 -.75 -1.9 RealDivc n N DFND 28.60 23.96 10 26.89 12 27.29 26.11 -.42 -1.4 RealDivG n N GARD 26.84 21.56 0 24.46 3 24.60 24.10 -.52 -2.1tRl NxtEc n Q BLCN 25.05 21.69 211 22.02 545 22.59 21.69 -.57 -9.2 Realogy N RLGY .27p 1.0 15 35.18 23.86 2270 27.45 10971 28.07 26.06 +.17 +3.6 RealPage Q RP 67 54.95 32.30 190 51.35 1434 52.55 48.00 -.15 +15.9 RltyInco N O 2.53 4.9 29 62.31 47.25 1575 52.08 8706 53.18 50.64 +.35 -8.7 ReataPh n Q RETA 40.88 19.31 137 19.94 882 21.65 19.53 -.57 -29.6 ReavesUtl A UTG 1.82 6.5 36.73 27.13 116 28.01 1046 28.33 27.75 -.22 -9.5 ReconTech Q RCON 5.36 .64 105 1.32 642 1.38 1.13 +.14 +1.5 RecroPhm Q REPH 12.23 5.81 132 10.19 730 12.01 10.11 -.82 +10.2 RedHat N RHT 83 167.36 84.16 1056 149.17 7879 153.27 143.83 -.34 +24.2 RedLionH N RLH 11.70 6.15 73 10.15 375 10.45 9.10 +.40 +3.0 RedRobin Q RRGB 25 74.11 45.70 218 58.65 784 59.83 56.00 +.65 +4.0 RedRkRs n Q RRR .40 1.4 35.77 21.41 558 28.97 2919 30.04 27.48 -.31 -14.1 RedViolt n Q RDVT 46.40 5.05 88 7.88 476 8.05 5.67 +1.78 -83.0 Redfin n Q RDFN 33.49 19.18 752 22.03 6032 23.27 21.56 -.80 -29.7 RedhillBio Q RDHL 11.25 4.30 8 5.04 191 5.33 4.83 -.11 -1.9 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 549 15.49 2365 15.69 15.15 +.02 +4.5 Reeds A REED 4.75 1.30 100 2.35 480 2.39 1.75 +.65 +51.6 RegalBel N RBC 1.04 1.5 15 87.50 67.84 308 71.60 1919 73.88 69.60 -1.75 -6.5 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 861 58.70 5189 60.09 57.34 -.28 -15.1 Regenrn Q REGN 29 543.55 313.53 1009 319.61 5016 345.49 316.57 -24.75 -15.0 RegnxBio n Q RGNX 42.00 16.30 349 27.20 1487 30.50 26.80 -2.65 -18.2 RegHlthPr A RHE 6 1.19 .16 683 .35 3355 .43 .28 -.03 +102.9 RegHlt pfA A RHEpA 2.72 38.7 23.17 5.72 7 7.02 11 8.99 6.05 -1.08 -12.3 RegnlMgt N RM 14 35.34 19.23 61 32.16 331 33.62 30.49 +.32 +22.2 RegionsFn N RF .36 2.0 19 20.21 13.00 12368 18.23 50863 18.99 17.85 -.35 +5.5 Regions pfA N RFpA 1.59 6.3 26.22 25.23 20 25.37 120 25.49 25.33 -.11 +.1 Regns pfB N RFpB 1.59 5.7 29.82 26.40 27 27.74 125 27.90 27.53 -.07 -2.4 Regis Cp N RGS 17.13 9.02 217 14.47 818 15.13 14.31 -.66 -5.8 RegulusTh Q RGLS 1.95 .63 185 .67 1313 .73 .65 -.05 -35.8 ReinsGrp N RGA 2.00f 1.3 13 165.12 121.93 340 149.42 1698 154.43 148.39 -4.58 -4.2 ReinsGp42 N RZA 1.55 5.6 30.06 26.82 57 27.79 138 28.43 27.78 -.52 +1.0tReinsG56 n N RZB 1.44 5.6 29.86 25.93 259 25.91 735 26.38 25.90 -.41 -7.4 Reis Inc Q REIS .76f 3.6 22.35 15.95 9 21.05 177 21.65 20.43 -.40 +1.9 RelStlAl N RS 2.00f 2.4 18 95.97 68.46 558 83.03 2161 87.23 82.40 -2.71 -3.2 ReliantBcp Q RBNC .32f 1.4 22 27.49 21.25 3 22.20 23 22.99 22.00 -.59 -13.4 Reliv In rs Q RELV 13.77 3.72 11 4.81 67 5.35 4.15 +.05 +.8 RELM A RWC .08 2.0 20 5.50 3.40 0 3.95 24 4.00 3.85 +11.3 RemarkHld Q MARK 15.10 1.93 479 5.93 3583 7.00 5.55 +.25 -39.1 RemaxHld N RMAX .72 1.2 67 67.50 43.85 89 59.20 585 60.97 58.40 -1.25 +22.1 RenaisIPO N IPO .02e .1 30.61 22.60 1 28.21 20 28.69 27.59 -.50 RenaisRe N RNR 1.32f 1.0 152.00 116.50 194 138.11 1269 140.67 136.73 -.40 +10.0 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 9 24.82 43 24.91 24.62 -.12 -1.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 5 25.30 17 25.43 25.20 -.20 -.8 Renasant Q RNST .76 1.7 20 45.32 37.68 222 43.76 1028 44.61 42.14 +1.20 +7.0 ReneSola rs N SOL 3.79 2.12 110 2.41 215 2.55 2.15 -.15 -9.4sRenewEn Q REGI 14.10 9.50 926 13.80 4338 14.10 12.60 +1.00 +16.9 RenminTi rs Q ABAC 4.76 1.60 15 2.45 53 2.49 2.18 +.17 -16.9 RennFund A RCG 2.20 1.11 2 1.43 20 1.43 1.33 +.11 -4.9 Renren rs N RENN 18.70 6.01 332 9.43 1277 9.58 8.13 +1.03 -9.2 RentACt Q RCII .32 3.4 16 13.89 7.22 1370 9.52 12144 10.07 8.43 +.89 -14.2 Replgn Q RGEN 51 46.81 29.56 274 36.47 1293 36.65 34.61 +.29 +.5 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 14 38.00 61 38.99 36.87 -.30 -.1 RepFBcp Q FRBK 60 9.90 7.90 264 8.35 1225 8.70 8.25 -.35 -1.2 RepubSvc N RSG 1.38 2.1 31 69.40 60.26 1525 66.85 8923 68.44 65.34 +.62 -1.1tresTORbi n Q TORC 21.10 8.42 221 8.49 866 10.38 8.26 -1.09 -49.7 RschFrnt Q REFR 1.55 .85 97 1.03 1223 1.20 .98 +.06 -1.0 ResMed N RMD 1.40 1.5 45 104.78 67.04 580 93.62 3782 98.52 92.92 -4.85 +10.5 ResolEn rs N REN 45.48 23.64 599 35.01 2342 35.99 32.89 +.36 +11.2 ResoluteF N RFP 12.15 4.10 217 9.40 1384 9.40 8.20 +1.10 -14.9 Resonant Q RESN 8.55 3.17 1168 3.91 4546 4.14 3.20 +.72 -47.7 ResCap pfC N RSOpC 2.16 8.5 26.00 24.11 5 25.35 71 25.37 25.21 +.05 -.7 ResCap rs N RSO .20 2.1 11.38 8.51 85 9.62 961 9.75 9.27 +.11 +2.7 ResConn Q RECN .48 3.1 25 17.00 12.05 273 15.55 1129 16.10 14.55 -.65 +.6 RestBrnds N QSR .84f 1.5 20 68.89 54.00 1497 55.96 7907 58.15 55.77 -.96 -9.0 RestorRob n Q HAIR 11.95 3.80 59 5.76 471 6.65 5.73 -.47 +25.2 RetailOpp Q ROIC .78f 4.5 51 22.06 16.21 1264 17.32 6164 18.02 17.27 -.35 -13.2 RetailProp N RPAI .66 5.6 11 14.70 10.94 1989 11.76 13811 12.10 11.48 +.10 -12.5 RetoEco n Q RETO 12.75 5.94 21 8.18 81 9.13 8.01 -.52 +16.0 RetractTc A RVP 1.48 .54 111 .88 1219 1.07 .80 -.15 +29.6 Retrophin Q RTRX 26.44 15.55 265 23.48 1289 23.87 21.76 +1.12 +11.4tRevGp n N REVG .20 1.0 33.15 19.66 651 20.16 3565 20.92 19.66 -.60 -38.0 RevanceTh Q RVNC 37.45 18.43 218 30.35 1339 31.90 29.05 -.45 -15.1tRevenHo n Q RVEN 6.75 2.49 0 2.99 32 3.50 2.49 +.08 -35.5 Revlon N REV 27.90 15.60 53 23.10 414 24.10 20.20 +2.50 +6.0 RevolutL rs Q RVLT 9.17 2.95 231 3.28 909 3.74 3.23 -.15 -.3 ReWalkRob Q RWLK 3.20 1.05 82 1.10 880 1.10 1.05 RexAmRes N REX 17 107.87 70.48 59 73.18 344 74.68 71.20 +.38 -11.6tRexEng rs Q REXX 5.50 .78 225 .74 881 .92 .70 -.17 -46.4 RexahnPh rs A RNN 7.10 1.42 124 1.62 1078 1.74 1.45 +.11 -19.8 RexfordIR N REXR .58 2.0 48 31.71 23.31 358 28.59 2724 29.19 27.98 -.20 -2.0 RexfdIn pfA N REXRpA 26.41 22.53 4 24.55 19 24.60 23.95 +.58 -4.5sRexfInR pfB N REXRpB 1.47 5.9 24.90 22.33 15 24.98 83 24.98 24.17 +.63 +.7 Rexnord N RXN 23 31.44 21.85 561 29.13 4430 30.37 28.78 -.55 +12.0 Rexnrd pfA N RXNpA 66.40 52.44 53 63.80 348 65.66 63.02 -.48 +9.0tRhythmP n Q RYTM 33.81 16.80 88 19.46 629 20.52 16.80 -.44 -33.0tRibbnCm n Q RBBN 8.36 4.97 258 5.03 2493 5.24 4.97 -.07 -34.9 RiceMidstr N RMP 1.13f 6.5 13 26.18 16.87 291 17.25 2023 18.12 17.02 -.85 -19.7 RiceBran Q RIBT 1.66 .69 44 1.63 217 1.65 1.56 +.06 +10.1 RichrdElec Q RELL .24 3.0 8.72 5.31 6 8.06 50 8.19 7.67 +.11 +19.5 RigelPh Q RIGL 4.71 2.14 3125 3.33 21370 3.64 2.63 -.21 -14.2tRigNet Q RNET 22.91 12.70 17 12.90 132 13.80 12.70 -.70 -13.7 RiminiSt n Q RMNI 10.40 .20 24 8.27 72 8.54 8.00 -.29 +4.6 RingCentrl N RNG 69.60 27.35 731 63.60 3355 65.78 61.55 +.10 +31.4 RingEngy A REI 16.09 10.88 482 13.18 2249 14.39 12.89 -1.17 -5.2 RioTinto N RIO 2.27e 4.5 59.25 37.66 2491 50.55 13327 52.23 50.05 -.98 -4.5 RiotBlck Q RIOT 1.00p 46.20 3.03 1651 6.64 6189 7.81 6.17 +.02 -76.6 RiseEdCy n Q REDU 18.60 9.50 22 14.95 221 15.67 14.52 -.36 +1.1 RitchieBr N RBA .68 2.1 36 35.17 24.08 537 31.64 3214 32.99 30.95 +.17 +5.7 RiteAid N RAD 4.87 1.38 13455 1.61 68073 1.73 1.55 -.07 -18.3 RittrPh rs Q RTTR 14.60 1.83 52 2.48 429 2.96 2.20 -.24 -24.6 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 19 20.93 220 21.03 20.31 +.58 +4.5tRiv/Doubl n N OPP 19.76 17.47 44 17.64 201 17.82 17.47 -.17 -4.0 RivrvwBcp Q RVSB .12 1.3 21 9.75 6.46 24 9.14 143 9.33 8.92 -.20 +5.4tRoadrnTrn N RRTS 4 9.75 2.15 471 2.31 3340 3.00 2.15 -.23 -70.0 RobtHalf N RHI .96 1.7 22 60.59 42.92 981 57.15 6398 59.36 56.46 -.74 +2.9sRocktPh n Q RCKT 20.60 3.40 355 14.58 2285 20.60 14.00 -4.17 +39.7 RockwlAut N ROK 3.34 2.0 25 210.72 148.31 1188 168.96 6503 175.73 166.85 -5.24 -13.9 RockColl N COL 1.32 1.0 21 139.63 96.13 1231 133.90 7532 135.65 133.71 -.95 -1.3 RockwllM Q RMTI 8.98 4.84 202 5.27 763 5.60 5.01 +.06 -9.5sRockyBr Q RCKY .44 1.9 18 22.50 10.70 53 22.70 258 22.80 20.10 +1.25 +20.1 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 6 12.00 20 12.31 12.00 -.03 +1.9 RogCm gs N RCI 1.57 14 54.95 43.11 466 45.74 2722 46.79 43.69 +1.06 -10.2 Rogers N ROG 31 184.00 80.63 246 113.07 994 119.68 109.79 -6.47 -30.2 Roku n Q ROKU 58.80 15.75 1364 31.36 15420 33.05 29.00 +.26 -39.4 Rollins s N ROL .56f 1.1 62 53.00 36.18 559 50.24 3020 51.75 49.59 -.79 +8.0 Roper N ROP 1.65 .6 30 292.97 204.77 559 267.84 3235 281.25 266.51 -12.43 +3.4 Rosehill n Q ROSE 11.69 5.52 4 6.35 106 6.68 5.79 +.48 -19.2 RosettG rs Q ROSG 3.29 .23 8 .40 84 .42 .38 -.01 -27.9 RosettaStn N RST 14.81 8.71 99 13.08 513 13.36 12.74 -.07 +4.9 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 3038 77.45 13801 80.10 74.53 -.53 -3.5 Rowan N RDC .40 3.2 22 17.33 9.02 2648 12.60 13341 13.00 11.02 +1.06 -19.5 RBCda pfT N RYpT 1.69 31.75 28.04 1 29.12 3 29.12 28.13 -.38 -2.7 RoyalBk g N RY 3.76f 87.10 66.66 751 76.27 4269 77.36 75.32 -1.02 -6.6 RBScotlnd N RBS 8.74 5.66 781 7.41 3332 7.49 7.28 +.01 -3.0 RBSct prS N RBSpS 1.65 6.5 27.63 25.27 17 25.57 136 25.58 25.45 -.02 +.5 RylCarb N RCL 2.40 2.1 15 135.65 93.86 1104 114.83 6226 118.79 113.92 -2.91 -3.7 RoyDShllB N RDS/B 3.76 5.6 74.60 53.10 1444 67.26 8457 68.16 63.91 +1.73 -1.5 RoyDShllA N RDS/A 3.76 5.7 100 72.43 51.08 3047 65.80 20648 66.62 62.33 +1.99 -1.4 RoyGld Q RGLD 1.00 1.2 98 94.39 67.10 258 86.18 1826 87.53 85.32 +.56 +4.9 RoyceGVal N RGT .10e 11.73 8.80 38 10.79 106 11.11 10.71 -.18 -.2sRoyceMC N RMT .63e 6.6 9.93 8.09 612 9.54 943 9.99 9.15 +.18 +1.1 Royce N RVT 1.20e 7.8 17.18 13.96 378 15.44 2011 15.84 15.25 -.12 -4.5 RubiconPrj N RUBI 6.28 1.48 706 1.90 2493 1.93 1.65 +.10 +1.6 Rubicon rs Q RBCN 10.45 6.40 0 7.02 28 7.49 6.82 +.07 -12.0 Rudolph N RTEC 22 30.85 21.00 150 27.40 1070 29.00 27.25 -.30 +14.6 RmblOn B n Q RMBL 5.70 3.53 24 4.46 126 4.71 3.60 +.32 -14.1 RushEntA Q RUSHA 24 55.40 32.00 439 38.65 1945 42.50 37.95 -3.84 -23.9 RushEntB Q RUSHB 29 52.76 30.41 17 36.95 58 40.00 36.61 -3.43 -23.4sRuthsHosp Q RUTH .44f 1.7 26 25.80 17.95 229 25.20 1382 25.80 24.10 +.75 +16.4 Ryanair Q RYAAY 1.55e 1.3 127.61 82.49 168 122.26 873 124.68 118.98 -.59 +17.3 Ryder N R 2.08f 3.0 17 90.26 62.52 582 69.93 3524 73.74 68.75 -2.86 -16.9 RyersonH N RYI 29 14.65 7.65 390 8.15 2047 9.05 7.90 -21.6 RymanHP N RHP 3.40f 4.5 16 78.91 57.78 365 76.15 1855 78.08 75.35 -1.30 +10.3S -:S&P Glbl N SPGI 2.00f 1.1 31 197.76 128.26 955 187.32 6183 191.50 183.75 -3.74 +10.6 S&T Bcp Q STBA .88 2.2 16 43.17 32.48 106 40.15 702 41.24 38.80 +.21 +.9 S&WSeed Q SANW 5.20 2.90 10 3.50 140 3.60 3.38 -.10 -10.3 SAP SE N SAP 1.31e 1.2 116.90 96.04 599 105.36 3265 106.45 102.33 +.20 -6.2 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 11 18.59 47 18.90 18.38 +.09 +.5 SBA Com Q SBAC 177.67 118.59 850 169.73 4275 173.14 166.26 -1.19 +3.9 SCANA N SCG 2.45 6.5 9 71.28 34.76 1541 37.47 11154 38.98 36.77 -.08 -5.8 SCE TrV n N SCEpK 29.56 24.70 27 25.78 155 26.09 25.67 -.21 -2.5 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 20 23.24 97 23.24 23.02 +.14 -3.8 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 17 26.58 37 26.73 26.40 -.02 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 6 25.75 67 25.94 25.55 +.05 -.2 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 59 22.65 171 22.69 22.50 +.01 -5.7 SEI Inv Q SEIC .60f .8 29 78.35 49.45 518 72.78 2932 75.38 72.06 -2.13 +1.3 SelasLf rs Q SLS 20.40 3.43 724 6.85 29850 11.09 5.40 +3.40 -12.8 SG Blck n Q SGBX 7.00 3.70 1 4.54 52 4.65 4.46 -.07 -24.1 SGOCO rs Q SGOC 2.85 .90 6 1.11 83 1.16 1.10 -.02 +4.7 SI Fincl Q SIFI .24f 1.7 15 16.45 13.75 5 14.30 58 14.60 14.25 -.10 -2.7sSIGA Tc n Q SIGA 6.39 5.61 80 6.30 535 6.39 5.94 +.17 +6.6 SJW N SJW 1.12a 2.1 19 69.29 45.39 99 53.12 580 54.03 51.26 +.41 -16.8 SK Tlcm N SKM 28.97 23.01 603 24.07 2486 24.87 23.95 -.10 -13.8 SLGreen N SLG 3.25 3.4 40 109.95 89.46 951 94.52 4637 97.34 94.23 -2.31 -6.4 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 4 25.30 41 25.47 25.17 -.19 +.9 SLM Cp Q SLM 18 13.20 9.65 3602 11.37 17755 11.57 10.83 +.16 +.6 SLM Cp pfB Q SLMBP 3.07e 4.4 74.65 65.20 15 70.10 190 70.30 69.37 +.44 +2.0 SM Energy N SM .10 .6 28.20 12.29 3378 17.93 20154 18.50 16.11 -.10 -18.8 SmartGlb n Q SGH 11 56.69 11.50 1083 43.58 6950 52.70 42.80 -6.26 +29.3sSMTC hg Q SMTX 2.48 1.10 22 2.44 160 2.48 2.21 +.17 +29.0 SORL Q SORL 4 9.74 3.59 284 4.53 2889 5.70 4.42 -1.98 -32.6 SP Plus Q SP 21 41.70 28.10 60 35.40 322 36.30 34.60 -.20 -4.6 SPAR Gp h Q SGRP 3.75 .87 81 1.50 314 1.58 1.28 +.10 +22.0 SpdrDJIA N DIA 3.98e 1.7 265.93 203.64 6974 239.13 37201 246.09 233.20 -2.27 -3.3 SpdrGold N GLD 129.52 114.80 6061 126.39 36379 127.54 125.43 +.60 +2.2 SpdrStxx50 N FEU 1.24e 3.6 38.51 31.49 34 34.79 104 35.14 33.92 +.15 -3.1 SpdrNoANR N NANR 37.79 30.22 20 33.68 104 34.24 32.94 +.09 -5.0 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 1 88.36 60 89.52 87.07 -.85 -1.6 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 3980 40.45 20670 40.87 39.41 +.18 -.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 4 104.38 75 106.80 103.41 -2.26 -.2 Spdr UKS N QGBR 1.33e 2.4 56.39 49.34 4 54.48 9 54.49 52.56 +1.01 +1.2 SpdrGermS N QDEU 1.17e 1.8 70.20 55.54 1 64.11 5 64.40 62.36 -.05 -2.1 SpdrJpnS N QJPN .85e 1.1 83.54 68.57 1 79.65 3 80.80 78.81 -1.23 +1.3 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 1 57.76 5 58.07 56.36 +1.07 -5.6 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 3 63.84 9 64.33 62.72 -.46 -.2 S&PChina N GXC 1.31e 1.2 123.91 81.45 74 107.12 322 110.85 105.96 -3.57 -.1 SpdrWldQu N QWLD 1.30e 1.8 80.30 67.36 2 73.83 16 75.30 72.95 -1.38 -2.1 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.13 2 64.89 19 66.20 63.91 -.66 +.6 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.46 8 64.69 57 65.17 63.39 -.14 -.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.00 8 68.30 44 69.08 67.37 -.49 -3.6 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 3 77.15 46 79.00 76.08 -1.05 -2.2 SpdEMkt s N SPEM 42.47 31.70 207 38.44 1849 39.37 38.01 -.86 +.8 SpdrEMDv N EDIV 1.68e 4.9 36.64 28.79 79 34.46 673 35.54 34.18 -.99 +4.9 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 162 48.23 584 48.99 47.34 -.15 -1.7 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 245 46.21 1447 46.76 45.47 -.06 -5.5 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 30 51.87 419 52.68 51.21 -.62 -.3 SpdrIntDiv N DWX 2.22e 5.6 42.92 37.79 69 39.69 494 40.06 39.26 -.38 -3.7 SpdMS xUS N CWI .79e 2.1 42.01 33.61 73 38.47 817 39.00 37.98 -.38 -1.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 8 48.95 122 49.47 48.22 -.30 -5.5 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 481 40.07 3183 40.36 39.51 +.05 -1.0 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.19 107 35.12 725 35.53 34.70 -.27 -1.0 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 406 31.26 2626 31.58 30.80 -.17 -1.4 SP Mid N MDY 2.94e .9 363.70 305.45 1444 337.03 7830 344.65 330.91 -4.70 -2.4 S&P500ETF N SPY 4.13e 1.6 286.63 232.51 178832 259.72 689265 266.64 254.67 -3.43 -2.7 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 16 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 49

SpdrRRtn N RLY .44e 1.7 27.62 23.57 19 25.88 82 26.14 25.57 -.08 -2.1 SpdrIncAll N INKM 1.08e 3.3 34.66 31.53 12 32.70 54 32.96 32.41 -.33 -2.8 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 9 37.79 72 38.27 37.26 -.34 -1.3 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 284 47.28 4159 47.32 47.24 -.14 +.2tSpdrUShBd N ULST .16 .4 40.82 40.15 6 40.20 71 40.22 40.15 -.03 SpdrCreEq N SYE 1.63e 1.4 80.09 65.82 1 72.17 55 74.23 71.58 -2.05 -3.3 SpdrDblTac N TOTL 1.17e 49.66 47.59 168 47.86 1053 47.96 47.74 -.11 -1.6 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 2 64.10 60 65.61 63.17 -.72 -3.2 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 77.99 9 79.85 76.68 -.80 -1.8 SpdrBiot s N XBI .44e .5 97.98 66.27 6429 82.90 28942 87.84 82.36 -4.83 -2.3 Spdr Div N SDY 3.80e 2.0 98.29 86.39 1041 90.58 3639 92.37 88.64 -.62 -4.1 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 84.06 7 84.06 81.52 -.22 -1.7 SpdrHome N XHB .15e .4 47.20 36.66 3128 40.81 20877 42.02 39.08 +.02 -7.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 3078 47.14 11804 48.58 46.29 -.75 -.4 SpdrS&PCM N KCE .91e 1.6 62.51 45.17 3 57.28 43 58.84 56.45 -1.03 -1.1 SpdrS&PIn s N KIE 32.34 27.81 256 30.58 2703 31.23 30.15 -.44 -.4 Spd LgCap s N SPLG 33.54 27.37 940 30.51 5082 31.28 29.91 -.43 -2.6 SpdrLCpG s N SPYG 35.96 28.13 420 32.93 3570 33.88 32.35 -.59 -.2 SpdrLCapV s N SPYV 32.54 27.55 522 29.10 9793 29.79 28.45 -.30 -5.1 Spd MidC s N SPMD 35.09 29.56 270 32.80 1720 33.49 32.14 -.36 -1.7 SpdrMCpG N MDYG 2.19e .9 166.10 136.41 17 154.97 378 158.48 152.40 -2.46 -.3 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 34 98.03 173 100.36 96.27 -1.44 -4.7 SpdrNY Tch N XNTK .41e .5 97.64 67.68 30 86.56 149 89.42 84.91 -2.37 +3.3 SpdrSemi s N XSD .16e .2 76.57 57.66 121 67.84 873 70.27 66.78 -2.22 -2.8 SpdrSCapG N SLYG 8.53e .9 242.50 205.60 17 231.25 397 235.69 226.13 -1.33 +1.7 SpdrSCapV N SLYV 7.98e 1.4 133.39 112.91 44 123.15 785 125.46 119.67 -.34 -2.1 SpdrRs3K s N THRK 35.46 28.96 291 32.39 2363 33.19 31.75 -.43 -2.5 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 129 85.89 1032 87.02 84.43 -.25 -8.3 SpdrShTTr N SPTS .27 .9 31.78 29.55 413 29.65 1313 29.67 29.59 -.03 -.8 SpFcStIn n N XITK 93.60 62.64 0 85.29 26 87.36 84.32 -2.55 +9.2 SpdrScored N CBND .99 3.2 32.94 31.20 0 31.31 7 31.51 31.31 -.21 -2.9 SpdrIntCBd N IBND .14e .4 36.87 31.09 36 35.95 708 36.15 35.64 -.06 +1.7 SpdrIGFlt N FLRN .20 .7 30.85 30.62 733 30.68 6275 30.71 30.66 -.05 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 70 55.76 549 55.87 55.53 +.02 +.2 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 59 42.96 195 43.22 42.87 -.49 -2.5 SpdrBarITB N BWZ .01e 33.49 30.07 65 33.02 417 33.23 32.90 -.06 +2.8 SpdrBarcCv N CWB 3.55e 4.5 53.80 47.69 2118 50.67 16145 51.55 50.11 -.99 +.1 SpdrLTBd s N SPLB 28.77 26.57 136 27.09 904 27.21 26.95 -.18 -5.3 SpdrITBd N SPIB .92 2.7 34.72 33.31 366 33.50 1971 33.53 33.40 -.04 -2.1 SpdrBarMBB N MBG .83 3.3 26.55 25.34 23 25.53 201 25.58 25.44 -.12 -1.9 SpdrEMBd N EBND 30.91 28.02 147 29.99 1042 30.28 29.98 -.39 +1.0 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 3490 27.29 24726 27.34 27.15 -.08 -1.0 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 13435 35.74 69151 35.85 35.55 -.11 -2.7 SpdShTBd N SPSB .40e 1.2 30.74 30.11 347 30.18 14175 30.19 30.12 -.02 -.8 SP IntTip N WIP .41e .2 60.27 54.40 152 59.11 746 59.56 58.83 -.44 +2.8 SPLIntTB s N BWX 29.72 26.52 842 29.37 19379 29.58 29.24 -.14 +3.3 SpdrTrans s N XTN .25e .4 69.36 50.21 6 61.83 63 63.71 60.85 -.97 -5.1 SpdrTelcm N XTL .68e 1.0 74.86 65.10 46 68.71 124 69.87 66.66 -.17 +.6 SpdrHCSv s N XHS .61e .1 68.43 56.18 1 63.05 17 64.37 61.04 +.05 +2.4 SpdrHCEq s N XHE 3.22e .1 72.00 54.72 11 68.25 116 70.44 67.54 -1.49 +6.0 SpdrSf&Sv s N XSW .19e .3 79.68 57.70 4 74.59 26 76.00 73.60 -1.01 +7.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 12 25.64 59 25.77 25.55 -.04 -3.5 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.91 74 86.50 491 88.68 84.50 -.37 +3.5 SpdAgBd n N SPAB 28.84 27.91 421 28.08 3244 28.13 27.99 -.08 -2.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 74 55.46 550 55.56 55.20 -.30 -1.4 SprBl 1-3b rs N BIL 91.55 91.37 310 91.46 9667 91.46 91.42 -.09 +.1 SpdLgTr s N SPTL 37.32 33.62 516 34.85 2420 35.25 34.48 -.25 -4.8 SpdrLehIntTr N ITE .74 1.3 60.70 58.37 30 58.75 626 58.82 58.60 -.06 -1.1 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 9145 59.40 34939 61.29 58.47 -.99 +.9 Spdr1500MT N MMTM 1.61e 1.4 123.70 96.84 0 113.77 4 115.10 111.62 -2.22 -.9 SpdDorWrF Q DWFI 26.06 24.47 45 24.87 154 25.25 24.83 -.27 -1.6 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4329 44.49 23474 45.39 42.70 +.19 -1.5 SpdNuBMu s N TFI 49.42 47.65 628 47.81 2394 47.96 47.72 -.22 -2.4 SpdrPhm s N XPH 3.00e .9 47.11 39.78 116 40.62 500 41.87 40.17 -1.25 -6.6 SpdrOGEx N XOP .73e 2.1 40.20 28.96 19568 34.66 90120 35.88 33.36 -.56 -6.8tSpNuBST rs N SHM 48.95 47.69 477 47.74 2546 47.83 47.69 -.08 -.4 SpdrGendr N SHE 75.63 64.41 4 69.26 22 70.76 67.95 -.83 -2.2 SpdrOGEq N XES .49e 3.3 20.49 12.90 769 14.69 3733 15.26 13.88 +.13 -14.2 SpdR1KLVF N ONEV 76.79 68.18 3 70.82 8 71.73 69.62 -.84 -2.4 SpdrMetM N XME .24e .7 39.62 27.86 2540 33.91 9692 34.98 33.25 -.13 -6.8 SpdrR1KMo N ONEO 77.42 67.12 5 71.25 308 72.92 70.13 -1.27 -2.0 SpdrR1KYF N ONEY 75.25 65.47 1 67.39 7 68.34 66.78 -.31 -3.8 SpdSPXHiD N SPYD 38.74 34.26 261 35.67 1253 36.44 34.99 -.09 -4.8 SpdrFosFFr N SPYX 69.64 56.31 37 63.25 192 64.74 62.11 -1.15 -2.4 SpdrR1KLV N LGLV 5.40e 2.0 94.43 83.73 5 88.41 29 90.29 87.27 -1.66 -2.4 SpdrUsaSt N QUS .54e 82.07 67.52 5 74.89 37 76.78 73.79 -1.56 -3.1 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 14 132.85 85 135.50 129.60 -.14 -.1 SpdrSPXBbk N SPYB .41e 67.80 51.33 4 60.94 14 62.25 60.10 -.56 -2.3 SpdrSCap n N SPSM 31.73 28.11 218 29.65 1218 30.27 29.02 -.27 -5.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 52 19.20 245 19.23 19.16 -.5 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 12 88.23 68 89.57 86.59 -.53 -3.4 SPI Eng rs Q SPI 2.61 .30 198 .45 1792 .60 .39 -.13 -30.4 SPS Cmce Q SPSC 98 65.29 45.02 72 64.40 537 65.10 61.87 +.33 +32.5 SPX Cp N SPXC 13 33.93 21.97 191 31.66 1566 32.66 31.08 -.82 +.9 SPX Flow n N FLOW 92 54.92 31.10 588 47.60 1663 50.12 46.66 -1.59 +.1 SRC Eng A SRCI 13 10.44 6.19 2341 8.95 14066 9.38 8.56 -.48 +4.9 SS&C Tch s Q SSNC .28 .6 30 53.99 34.75 4167 48.32 30053 53.66 46.10 -5.32 +19.4 SSLJ.cm n Q SSLJ 5.75 3.12 21 5.20 187 5.48 5.12 -.12 +48.1 SSR Mng g Q SSRM 17 11.49 7.64 526 9.66 2875 9.85 9.40 +.06 +9.9 STMicro N STM .40 1.9 23 25.30 14.07 2042 20.98 15771 22.39 20.42 -1.31 -3.9 SVB FnGp Q SIVB 24 271.79 159.44 695 236.06 3042 244.98 227.78 -3.95 +1.0 SabanCap n Q SCAC 10.20 9.84 1 9.97 2 9.97 9.97 +.03 +.6 Saban un Q SCACU 11.20 10.25 10.52 8 10.52 10.52 -.01 SABESP N SBS .39e 3.9 11.96 8.15 1375 10.04 7864 10.52 10.00 -.55 -3.9 SabnR N SBR 2.29m 5.3 20 50.00 35.80 14 43.15 66 44.40 42.25 -.80 -3.3 SabraHltc Q SBRA 1.80e 10.2 15 29.10 15.78 1326 17.70 8681 17.94 16.87 +.05 -5.7 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 2 25.23 86 25.35 24.88 +.09 -.8 SabreCorp Q SABR .56 2.8 24 25.01 17.30 1997 20.25 11729 21.36 20.16 -1.20 -1.2 SachemC n A SACH .42 11.8 5.35 3.30 16 3.56 235 3.66 3.35 +.09 -9.6 SAExplr rs Q SAEX 6.62 1.18 50 1.33 93 1.41 1.23 -.02 -39.4 SafeBulk N SB .04 1.4 4.00 1.76 639 2.91 3477 3.23 2.84 -.26 -9.9 SafeBlk pfC N SBpC 2.00 8.8 24.26 17.80 1 22.79 6 23.30 22.79 -.51 -4.6 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 0 23.10 13 23.18 22.46 +.10 -1.8 SafegdSci N SFE 14.40 10.65 74 12.40 516 12.60 12.10 +.15 +10.7tSafeInco n N SAFE .60 3.6 20.00 15.57 52 16.54 341 16.70 15.57 +.55 -6.0 SaftyInsGr Q SAFT 3.20 4.2 19 84.00 65.75 22 76.40 159 77.55 74.05 -.45 -5.0 SagaComm A SGA 1.20 3.3 4 52.05 36.10 5 36.55 19 38.05 36.50 -.70 -9.6 SageThera Q SAGE 195.97 59.57 310 141.32 2226 160.41 139.16 -19.75 -14.2 Saia Inc Q SAIA 35 80.25 41.28 269 72.00 1289 77.45 70.95 -3.15 +1.8 SailptTch n N SAIL 23.93 12.82 300 20.39 2169 21.22 19.70 -.30 +40.6 StJoe N JOE 56 20.00 16.45 383 18.60 1726 19.05 17.90 -.25 +3.0tSalemMda Q SALM .26 7.8 12 8.25 3.30 43 3.35 419 3.65 3.30 -.25 -25.6 Salesforce N CRM 128.87 83.00 5360 116.10 28947 121.04 113.61 -.20 +13.6 SalMidMLP N SMM 1.30 14.0 13.73 8.53 104 9.31 415 9.47 8.80 +.21 -15.5 SalisbryBc Q SAL 1.12 2.5 17 51.80 38.50 0 44.96 4 47.97 44.96 -.05 +.7 SallyBty N SBH 10 21.36 14.05 1614 16.09 7478 16.64 15.57 -.36 -14.2 SJuanB N SJT .77e 11.3 14 10.54 6.04 376 6.78 2550 7.85 6.69 -1.12 -17.7 SanchezEn N SN 9.73 2.78 1849 3.33 10076 3.57 2.97 +.20 -37.3 SanchzM rs A SNMP 1.80 14.5 15.25 9.35 63 12.40 280 12.45 10.50 +2.05 +11.7 SanderFm Q SAFM 1.28 1.1 8 176.43 101.83 355 113.51 2723 121.18 112.22 -5.51 -18.2tSandRidge N SD 21.90 13.02 483 13.68 2179 14.80 13.02 -.83 -35.1 SandRMiss N SDT .22e 28.9 1 1.69 .73 109 .78 272 .80 .77 -.01 -6.2 SandRMs2 N SDR .23e 23.7 1 1.59 .74 78 .99 336 .99 .93 +.01 +15.7 SandRdgP N PER .50e 26.5 4 3.30 1.80 109 1.90 867 1.95 1.80 -7.3 SandstG g A SAND 5.64 3.18 564 4.71 4687 5.01 4.65 -.05 -5.6 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 210 38.64 1123 39.55 38.08 -.12 -1.0 Sanfilp Q JBSS 2.00e 21 74.69 54.32 26 57.51 231 58.44 56.29 -.36 -9.1 SangTher Q SGMO 27.50 4.05 2534 16.95 11377 19.45 16.35 -2.05 +3.4 Sanmina Q SANM 15 42.95 24.60 445 26.20 2469 27.05 25.65 +.05 -20.6 Sanofi N SNY 1.58e 3.9 50.65 38.14 1058 40.15 4742 40.65 39.24 +.07 -6.6 Sanofi rt Q GCVRZ .49 .26 105 .44 223 .45 .42 +.01 +15.3 SantCUSA N SC .23e 5 19.02 11.12 1398 15.83 8292 16.47 15.63 -.47 -15.0 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 0 26.10 15 26.10 25.97 +.14 +1.6tSapiens Q SPNS .20e 2.4 14.30 8.01 18 8.26 178 8.53 8.01 -.27 -28.3 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 7 20.35 187 20.99 19.65 -.46 -9.0 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 5 25.61 13 25.85 25.61 -.24 -.7 SareptaTh Q SRPT 84.37 28.14 760 71.74 5186 74.82 70.50 -2.35 +28.9 Sasol N SSL 1.41e 4.1 38.75 26.92 328 34.64 1131 35.13 32.57 +.61 +1.3 SaulCntr N BFS 2.08 4.2 16 65.43 48.11 26 49.65 158 51.48 49.10 -1.32 -19.6tSaulCtr pfC N BFSpC 1.72 7.0 25.98 24.32 13 24.55 55 25.00 24.32 -.45 -3.0 Savara rs Q SVRA 17.19 4.60 88 8.61 703 9.41 8.48 -.59 -42.0tscPhrma n Q SCPH 18.17 10.72 27 11.02 251 12.47 10.72 -1.38 -8.9 ScanSource Q SCSC 12 45.35 31.40 254 33.50 790 35.95 33.30 -2.05 -6.4 Schlmbrg N SLB 2.00 3.1 44 80.89 61.02 7466 64.36 37532 66.39 62.02 -.42 -4.5 Schmitt h Q SMIT 4.47 1.55 6 2.71 87 2.80 2.54 +.01 -1.1 SchndrNt n N SNDR .24 1.0 30.00 17.69 1121 24.90 4012 26.53 24.66 -1.16 -12.8 Schnitzer Q SCHN .75 2.4 10 38.85 17.50 354 31.60 1852 35.00 31.00 -.75 -5.7 Scholastc Q SCHL .60 1.6 46.59 33.51 154 38.09 797 38.93 37.90 -.75 -5.0 Schulmn Q SHLM .82 1.9 32 43.88 25.00 427 42.95 2010 43.25 42.70 -.05 +15.3 SchwUSMkt N SCHB .96e 1.5 69.07 56.22 1148 62.96 6048 64.54 61.74 -.83 -2.4 SchwUSLgC N SCHX .98e 1.6 68.43 55.51 835 62.20 6470 63.80 60.99 -.88 -2.5 SchwLCGr N SCHG .63e .9 76.83 59.73 436 70.51 2521 72.55 69.30 -1.20 -.3 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 363 52.23 2056 53.45 51.13 -.61 -4.5 SchwMCap N SCHM .59e 1.1 56.22 46.49 266 51.96 1689 53.18 51.20 -.92 -2.5 SchUSSmC N SCHA .76e 1.1 73.45 61.40 340 68.43 2423 69.90 67.02 -.70 -1.9 SchwEMkt N SCHE .49e 1.7 31.08 23.72 859 28.08 5543 28.74 27.75 -.62 +.5 Sch 1000 n N SCHK 28.14 24.88 211 25.58 776 26.27 25.12 -.42 -2.6 SchEMLgC N FNDE .39e 1.3 33.13 25.60 170 30.47 1074 31.18 30.13 -.72 +2.7 SchIntSmCo N FNDC .55e 1.5 38.22 30.49 105 35.59 799 35.90 35.07 -.23 -1.0 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 261 29.87 1702 30.18 29.33 -.11 -1.7 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 212 37.04 1198 37.73 36.15 -.20 -2.3 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 250 35.99 2048 36.86 35.17 -.35 -3.9 SchUSBrd N FNDB .61e 1.7 39.71 32.90 18 35.91 110 36.70 35.09 -.30 -3.7 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.07 1122 48.36 5879 49.47 47.35 -.67 -5.5 SchwIntEq N SCHF .71e 2.1 36.35 29.45 1971 33.49 14156 33.84 32.98 -.22 -1.7 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 296 50.86 1757 51.03 50.77 -.16 -2.3 SchwREIT N SCHH .89e 2.3 42.54 36.27 530 38.14 2791 38.65 37.51 -.11 -8.4 SchIntUSTr N SCHR .86 1.6 54.67 52.07 161 52.49 1068 52.67 52.28 -.10 -1.6 SchSTUSTr N SCHO .35 .7 50.57 49.71 179 49.78 2403 49.85 49.73 -.06 -.5 SchUSTips N SCHP 56.10 54.06 225 54.80 1766 54.90 54.58 -.08 -1.1 SchwIntSC N SCHC .59e 1.6 39.15 31.22 166 36.34 1103 36.75 35.88 -.17 -.8 Schwab N SCHW .40f .8 31 58.11 37.16 8171 50.11 39186 52.74 49.74 -2.11 -2.5 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 15 26.02 145 26.13 25.87 -.02 -3.2 Schwb pfD N SCHWpD 27.90 25.49 27 26.09 260 26.24 25.96 -.10 -3.4 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 126 39.17 961 39.57 38.07 +.02 -13.6 SciApplic N SAIC 1.24 1.5 23 88.49 60.21 382 81.98 2332 85.87 79.00 +3.18 +7.1 SciGames Q SGMS 56.45 20.60 557 41.60 4264 43.95 39.90 -18.9 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 0 25.32 3 25.37 25.30 -.13 -.5 ScorpBlk rs N SALT .02 9.90 5.70 523 6.80 2289 7.25 6.50 -.25 -8.1tScorpioTk N STNG .04 2.1 4.60 1.87 3131 1.88 14156 2.00 1.87 -.08 -38.4 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 2 23.75 18 24.07 23.52 -.15 -4.5 ScorpT19 n N SBBC 26.51 24.62 2 24.85 23 24.88 24.62 +.11 -2.2 Scotts N SMG 2.12 2.5 20 110.12 81.48 346 83.77 2721 86.28 82.36 -1.98 -21.7tScrippsEW N SSP .05p 37 23.70 11.37 492 11.59 2501 12.03 11.37 -.40 -25.8tScynexis Q SCYX 2.94 1.27 259 1.28 1207 1.38 1.26 -.06 -44.8 Sea Ltd n N SE 15.73 10.56 522 10.66 3101 11.59 10.60 -.61 -20.0 SeaChange Q SEAC 4.03 2.20 80 2.65 587 2.74 2.55 -.06 -32.6 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 0 4185.28 2 4300.00 4109.02 -79.72 -5.1 SeabGld g N SA 13.70 9.50 244 10.80 1295 11.40 10.55 -4.4 SeacstBkg Q SBCF 23 28.44 20.58 268 26.47 1470 27.60 25.61 +5.0sSeacorHld N CKH 55.18 31.90 75 54.26 728 55.18 50.13 +3.16 +17.4 SeacrMar N SMHI 22.81 11.66 41 20.56 274 20.95 18.62 +1.54 +75.7 SeadrillLtd N SDRL 1 .93 .15 1167 .21 8765 .24 .20 +.01 -11.3tSeadrill N SDLP .40 14.7 4.20 2.60 94 2.72 973 2.84 2.60 -.03 -25.7 SeagateT Q STX 2.52 4.5 15 61.19 30.60 3100 56.62 19232 60.07 56.07 -1.90 +35.3 SealAir N SEE .64 1.5 21 49.94 40.76 1384 42.37 8168 43.57 41.31 -.42 -14.1 SeanrgM rs Q SHIP 1.66 .58 443 .72 975 .90 .70 -.15 -30.8 SearsHldgs Q SHLD 14.32 1.99 819 2.88 6689 3.07 2.49 +.21 -19.6 SearsH&O Q SHOS 4.10 1.38 113 2.95 723 3.20 2.75 -.05 +13.5 Seaspan N SSW .50 7.3 10 7.91 5.02 917 6.84 4773 6.95 6.58 +.16 +1.3 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 4 24.73 45 24.73 24.05 +.48 -.4 Seaspan 19 N SSWN 1.59 6.2 26.01 24.78 4 25.54 106 25.55 25.39 +.10 Seaspn pfD N SSWpD 1.99 8.2 25.20 20.76 11 24.17 56 24.29 23.68 +.42 -1.9 Seaspn pfH N SSWpH 24.96 20.14 37 23.51 166 23.61 23.05 +.36 -.6 Seaspn pfG N SSWpG 25.20 21.98 13 24.33 118 24.42 23.90 +.44 +.1 Seaspan n N SSWA 24.58 23.40 13 23.66 37 23.70 23.50 +.10 -2.7 SeaSpine n Q SPNE 13.46 7.37 78 10.90 471 10.96 9.75 +.76 +7.7 SeattGen Q SGEN 71.32 45.31 980 50.07 5385 53.48 49.58 -2.27 -6.4 SeaWorld N SEAS 19.23 10.42 2472 15.60 8124 16.26 13.87 +.77 +15.0 SecndSight Q EYES 2.58 .90 101 1.71 1164 1.94 1.61 -.21 -10.5 Secoo n Q SECO 14.75 6.61 83 8.92 690 10.00 8.71 -1.57 -7.7tSecWkA A n Q SCWX 12.99 7.83 90 8.00 835 8.36 7.83 -.08 -9.8 SecNtl lf Q SNFCA .23t 6 6.76 4.05 1 5.30 44 5.45 5.20 +.15 +6.0 SelectBc lf Q SLCT 23 14.06 10.58 21 13.24 80 13.40 13.18 -.12 +4.7 SelEngS n N WTTR 21.96 11.22 264 12.25 2153 13.04 11.50 -.37 -32.8 SelIncREIT Q SIR 2.04 10.6 17 26.79 17.90 265 19.23 1895 19.58 18.93 -.25 -23.5 SelMedHld N SEM 13 19.78 12.95 496 17.95 2164 18.33 16.85 +.70 +1.7 SelectaB n Q SELB 24.02 7.95 120 10.20 1033 11.00 9.34 +.01 +4.0 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 156 59.45 754 61.10 58.63 -1.25 +1.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 6 24.96 57 25.28 24.91 -.22 -.9 SemGroup N SEMG 1.89f 8.5 36.05 20.20 913 22.15 4950 23.03 20.45 +.75 -26.7 SemiMfg N SMI 18 9.14 4.49 369 6.28 1394 6.84 6.22 -.32 -26.6 SmLEDS rs Q LEDS 10.49 1.61 47 3.30 669 3.93 2.72 +.28 -11.5 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 2081 111.13 9602 112.00 108.87 -.09 +3.9 Sempra pfA N SREpA 104.97 96.15 169 102.50 445 102.93 100.94 +.13 +3.4 Semtech Q SMTC 50 41.95 31.30 1490 40.90 4952 41.20 37.60 +1.85 +19.6 SendGrid n N SEND 32.03 17.50 4410 25.06 6111 28.37 23.77 -3.08 +4.5tSenecaA Q SENEA 10 38.15 27.00 21 28.45 91 29.70 27.00 +.75 -7.5tSenesTc n Q SNES 8.77 .45 47 .50 257 .56 .45 -.01 -31.0 SenHous Q SNH 1.56 9.9 10 22.52 14.90 786 15.77 6432 16.09 15.26 +.11 -17.7 SenHous 42 Q SNHNI 1.41 5.7 25.96 22.48 11 24.63 108 24.63 23.38 -.31 -2.5 SenHous 46 Q SNHNL 1.56 6.1 27.42 25.00 14 25.38 72 25.90 25.32 -.41 -5.5 Senmiao n Q AIHS 6.25 5.00 84 5.88 462 6.00 5.55 -.07 +4.1 Senomyx Q SNMX 1.71 .56 56 1.04 566 1.05 .87 +.15 -20.0 Sensient N SXT 1.32 1.9 21 84.98 65.60 236 69.37 1085 70.64 67.78 -1.21 -5.2 SensusHlt n Q SRTS 6.25 3.38 13 5.81 19 5.85 5.75 -.03 +12.6 SentEn n Q STNL 10.14 9.60 9.73 3 9.73 9.60 +.01 -.2 SentEn un Q STNLU 10.98 9.66 2 9.93 32 10.05 9.87 +.01 -.4 SequansC N SQNS 4.75 1.44 79 1.63 495 1.75 1.60 -.05 -14.7 SeqentialB Q SQBG 4.08 1.36 264 1.87 650 2.11 1.84 -.22 +5.1tSeresTh n Q MCRB 17.42 6.65 130 7.16 651 7.93 6.65 -.18 -29.4 Seritage n N SRG 1.00 2.8 50.00 34.07 265 35.13 1842 35.60 34.49 -.42 -13.2tSeritge pfA N SRGpA 1.75 8.4 24.52 20.02 13 20.92 84 21.59 20.02 -.59 -14.1 ServiceCp N SCI .68f 1.8 25 40.28 30.47 1266 37.70 6344 38.31 36.56 -.04 +1.0 ServiceMst N SERV 29 55.36 36.34 1144 50.82 4620 51.87 49.91 -.03 -.9 ServcNow N NOW 176.56 84.03 1177 162.94 9774 168.16 156.00 -2.51 +25.0 SvcSource Q SREV 4.17 2.61 1026 3.76 2459 3.92 3.59 -.05 +21.7 ServiFst s Q SFBS .44f 1.1 23 44.44 32.54 132 40.56 819 41.91 39.93 -.26 -2.3 Servotr A SVT .30e 3.2 12.80 8.50 8 9.46 43 9.84 9.20 -.44 -15.0 SevStars h Q SSC 7.00 1.26 749 3.05 9761 3.41 2.14 +.92 -33.8 SevernBc Q SVBI .12 1.7 33 8.20 6.70 7 7.25 36 7.46 7.20 +.05 -.1 ShakeShk n N SHAK 70 47.39 30.12 647 43.15 2898 43.59 40.48 +1.52 -.1 SharingE rs Q SEII 39 12.40 2.61 74 3.11 363 3.59 3.00 -.17 -59.0 Sharps Q SMED 5.73 3.74 3 4.41 23 4.59 4.31 -.14 +7.7sSharpSprg Q SHSP 7.64 3.07 26 6.45 174 7.64 6.04 +.08 +46.5 ShawCm g N SJR 1.18 23.44 18.50 630 19.15 3557 19.48 18.72 -.11 -16.1tShellMidst N SHLX 1.33f 6.6 16 33.25 20.08 1173 20.28 4635 21.12 19.42 -.77 -32.0 ShndTele s Q SHEN .26f .7 41.80 27.28 191 37.30 926 37.75 33.78 +1.30 +10.4 Sherwin N SHW 3.40 .9 29 435.15 308.30 701 385.71 3723 402.14 378.14 -6.41 -5.9 ShiftPixy n Q PIXY 11.64 2.00 90 2.68 647 2.98 2.60 -.17 -6.9 Shiloh Q SHLO 31 14.97 6.45 103 9.42 468 9.57 8.24 +.72 +14.9 Shineco n Q TYHT 5.19 1.31 13 1.63 224 1.69 1.40 +.01 -29.1 ShinhanFn N SHG 50.37 40.02 117 41.94 558 42.91 41.06 -.46 -9.6 ShipFin N SFL 1.40 9.8 12 15.98 12.30 486 14.30 2716 14.65 14.00 -7.7 Shire Q SHPG 1.05e .7 90 192.15 123.73 881 156.74 5238 159.04 145.91 +7.35 +1.0 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 156 23.86 2072 24.50 22.21 +.14 -10.8 Shopify n N SHOP 154.82 67.45 1089 117.42 7575 127.50 112.50 -7.17 +16.3 ShoreBcsh Q SHBI .28 1.5 21 19.80 15.17 24 18.24 97 19.13 17.92 -.62 +9.2sShotSpot n Q SSTI 33.00 9.33 224 31.88 1211 33.00 25.70 +5.38 +126.9 Shutterfly Q SFLY 86.41 39.76 711 80.03 3824 81.54 76.45 -1.22 +60.9 Shutterstk N SSTK 52.78 29.85 161 49.20 1229 50.26 46.72 +1.05 +14.3tSibanyeG N SBGL .14r 3.5 10.59 3.75 4472 3.99 18257 4.13 3.75 -21.0 SiderurNac N SID 3.55 1.76 1809 2.52 12240 2.71 2.47 -.11 +2.9 SiebertFn Q SIEB .10a 1.3 21.61 3.27 23 7.70 240 8.68 7.52 -.73 -43.0 SiennaBi n Q SNNA 29.25 13.37 44 19.34 422 20.02 17.75 +.56 +6.6 Sientra Q SIEN 16.68 7.20 158 9.26 997 9.75 9.07 -.40 -34.1 SierraBc Q BSRR .64f 2.4 18 28.87 23.10 26 26.32 140 27.08 25.72 -.32 -.9 SierraMt n A SMTS 3.00 2.13 55 2.58 370 2.70 2.55 +.01 +4.0 SierOnc g n Q SRRA 4.09 1.10 463 2.00 2883 2.21 1.91 -.07 -46.4 SierraWr Q SWIR 20 31.95 15.10 253 16.20 1163 16.70 16.10 -.30 -20.8 Sifco A SIF 8.75 5.00 2 5.98 22 6.00 5.15 +.45 -10.2 SifyTech Q SIFY .02e .8 3.15 .69 118 2.12 466 2.29 1.96 +.06 +18.5 SigmaDsg Q SIGM 7.00 5.40 512 6.10 2117 6.33 6.10 -.10 -12.2 SigmaLb n Q SGLB 4.48 1.33 22 1.47 105 1.55 1.35 +.03 -31.6 Sigmatr Q SGMA 11 11.61 4.89 6 5.70 30 5.87 5.50 -.10 -43.7 SignatBk Q SBNY 19 161.92 116.68 412 136.02 1969 141.90 135.14 -5.93 -.9tSignetJwlrs N SIG 1.24f 3.3 6 77.94 33.11 2061 37.43 14592 38.67 33.11 -1.09 -33.8 SilganHld s Q SLGN .40f 1.5 18 32.50 26.97 529 27.55 2669 28.50 27.08 -.30 -6.3 SilcLtd Q SILC 1.00 2.9 17 77.95 32.00 119 34.52 504 36.84 33.12 +.11 -50.8 SilcnLab Q SLAB 81 101.90 66.35 315 87.75 1331 90.70 85.96 -2.15 -.6 SilicnMotn Q SIMO 1.20 2.5 17 56.51 40.33 183 47.68 1565 49.28 47.39 -.44 -10.0sSlcnware Q SPIL .29e 3.3 24 8.75 7.70 83 8.70 256 8.75 8.59 +.05 +3.4 SilvrSun n Q SSNT .06e 5.22 2.90 5 3.75 7 3.99 3.33 -11.4 Silvrbow n N SBOW 33.21 19.89 28 30.00 177 30.00 27.95 +.90 +.9 Silvercrest Q SAMG .56f 3.5 24 16.80 11.85 8 15.90 60 16.00 13.95 +.70 -.9 SlvrcpMt n A SVM .02 3.43 2.12 231 2.63 1480 2.72 2.58 -.06 +.4 SimmnsFst s Q SFNC 18 30.90 24.88 213 27.90 1964 29.00 27.40 -.55 -2.3 SimonProp N SPG 7.80f 5.1 21 176.17 147.28 1199 154.10 7949 157.25 151.98 -.25 -10.3 Simon pfJ N SPGpJ 4.19 6.0 77.98 67.00 0 69.54 3 72.88 69.54 -2.08 -2.8 SimplyGd n Q SMPL 16.01 10.93 227 13.35 1633 13.74 13.00 -.38 -6.4 SimpsnM N SSD .84 1.5 30 61.62 39.82 156 56.82 1019 58.38 54.96 -.56 -1.0 Simulations Q SLP .24 1.6 46 17.45 10.55 56 15.30 167 15.50 14.35 +.55 -5.0 Sina Q SINA 46 124.60 68.33 739 96.68 4833 102.89 96.02 -7.59 -3.6 Sinclair Q SBGI .72 2.4 11 41.20 26.70 1120 29.95 7029 31.45 29.23 -1.35 -20.9 SinoGlobl Q SINO 3.99 1.04 23 1.10 345 1.16 1.07 -.02 -57.0 SinopcShg N SHI 64.43 50.67 37 62.31 182 62.91 60.55 +.99 +9.3 Sinovac h Q SVA 8.75 4.60 16 8.24 100 8.59 8.06 -.37 +4.6 SiriusXM Q SIRI .04 .7 35 6.62 4.73 15783 6.26 73894 6.36 6.08 +.02 +16.8 Siteone n N SITE 61 80.56 46.00 340 77.40 1246 78.72 73.11 +.36 +.9 SitoMobl rs Q SITO 8.60 2.06 122 3.63 1575 4.01 3.12 -.39 -46.0 SixFlags N SIX 3.12f 5.0 19 70.44 51.25 1322 62.16 4385 63.28 59.57 -.10 -6.6 Skechers s N SKX 25 42.73 22.64 2525 40.26 8696 41.46 37.82 +1.37 +6.4 SkySolar Q SKYS 2.43 .82 43 1.25 167 1.26 1.10 +.04 -16.7 SkyWest Q SKYW .40f .7 17 60.65 30.40 244 54.75 1019 56.45 52.30 +.35 +3.1sSkyline A SKY 26.83 5.07 76 24.27 513 26.83 21.01 +2.27 +88.9 SkywksSol Q SWKS 1.28 1.3 22 117.65 93.05 1766 95.56 9524 100.84 95.22 -4.70 +.6 SleepNmbr Q SNBR 25 40.72 24.21 572 34.88 2313 36.11 33.62 -.27 -7.2tSmart&Fnl N SFS 20 13.95 5.15 797 5.30 3120 5.90 5.15 -.25 -38.0 SmartFn rs Q SMBK 24 26.26 20.35 27 23.15 88 23.85 22.94 -.41 +6.7 SmartSnd n Q SND 16.67 4.81 597 6.06 4323 6.39 5.37 +.24 -30.0 Smith&N N SNN .61e 1.6 66 40.41 31.41 720 37.45 5242 38.26 37.11 -.25 +7.0 SmithAO s N AOS .72f 1.1 35 68.39 49.54 975 63.17 5827 65.52 60.87 -.42 +3.1 SmthM hrs Q SMSI 3.41 .81 82 1.69 321 1.87 1.63 -.06 -40.5 Smucker N SJM 3.12 2.5 17 134.12 99.57 1451 123.94 6147 126.49 118.65 -.07 -.2 SnapInc A n N SNAP 3.28 23.0 23.57 11.28 13233 14.25 114885 15.73 13.62 -1.62 -2.5 SnapOn N SNA 2.84 1.9 15 185.47 140.83 527 145.96 3319 151.54 143.05 -1.58 -16.3 SocCapH n N IPOA 10.85 9.85 13 10.06 618 10.07 10.00 +.03 -.3 SocCapH un N IPOA/U 10.97 10.02 29 10.65 510 10.68 10.50 +.08 +.5 SocilRltyA n Q SRAX 7.95 1.11 365 4.75 1075 4.99 3.70 +.92 -15.9 SocQ&M N SQM .99e 1.9 64.20 32.38 1239 51.37 4752 52.41 47.71 +2.22 -13.5 SocketM n Q SCKT 4.59 2.92 2 3.18 85 3.49 2.98 -.05 -11.2 SodaStrm Q SODA 35 96.32 48.68 163 93.59 1083 95.80 88.16 +1.76 +33.1tSogou n N SOGO 14.69 7.91 1033 8.12 7518 8.76 7.91 -.13 -29.8 Sohu.cm h Q SOHU 70.86 29.66 248 33.80 3611 36.34 30.89 +2.88 -22.0tSol-Gel n Q SLGL 12.23 9.70 28 10.39 76 10.80 9.00 +.09 -3.0 SolarCap Q SLRC 1.64 7.9 12 22.94 19.70 49 20.64 517 20.95 20.04 +.33 +2.1 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 18 17.05 124 17.28 16.69 +.25 -4.0 SolarEdg n Q SEDG 33 58.20 15.05 678 54.23 3600 57.40 52.14 +1.63 +44.4 SolarOilf n N SOI 23.98 9.90 463 17.13 1942 17.93 15.96 +.57 -20.0 SolenoTh rs Q SLNO 3.75 1.32 1 1.84 52 1.85 1.55 +.03 +2.2 SolidBio n Q SLDB 33.74 6.83 144 9.54 1402 9.70 6.84 +2.04 -57.8 Soligenix n Q SNGX 5.08 1.74 43 1.84 362 1.96 1.81 -.11 -17.1tSolitario A XPL .91 .43 65 .46 508 .47 .43 -.00 -23.4 SonicAut N SAH .24f 1.3 10 22.75 15.95 216 19.20 1162 19.70 17.65 +.25 +4.1 SonicCorp Q SONC .64 2.4 18 30.05 22.11 879 26.23 4094 26.65 24.83 +1.00 -4.5 SonicFdry Q SOFO 5.25 2.05 0 2.26 14 2.30 2.18 +.03 -24.9 SonocoP N SON 1.56 3.3 20 55.77 46.55 316 47.84 2940 48.75 46.94 -.66 -10.0 SonomaPh Q SNOA 7.75 3.50 429 4.10 5261 4.80 3.57 +.42 -24.8 SonyCp N SNE 53.91 31.32 893 48.44 6770 49.31 47.71 +.10 +7.8 Sophiris Q SPHS 2.85 1.80 68 2.03 519 2.10 1.96 +.02 -10.6 SorrentoTh Q SRNE 44 10.65 1.50 3228 5.70 16836 5.85 4.50 +.55 +50.0 Sothebys N BID .40 .8 17 57.95 42.78 418 52.13 2700 53.45 49.37 +.82 +1.0 SotherlyH Q SOHO .46f 6.6 44 7.08 5.57 62 6.98 232 7.00 6.71 +.06 +8.2tSothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 24.94 19 25.18 24.75 -.05 -2.7 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 3 24.80 8 25.10 24.80 -.20 -2.2 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 6 36.23 33 37.02 35.40 -.37 -3.6sSoundFin Q SFBC .48f 1.3 22 36.95 29.55 1 36.50 7 36.95 36.00 -.25 +7.3 SourcC N SOR 1.00f 2.5 42.97 37.21 23 39.78 88 40.03 39.00 -.12 -2.4 SoJerInd s N SJI 1.09 3.6 26 38.40 25.96 1195 29.92 3518 30.22 27.58 +1.76 -4.2 SouthState Q SSB 1.32 1.6 23 94.50 78.60 99 84.40 629 86.50 83.45 -.90 -3.2 SthcrssEn N SXE 4.74 1.44 32 1.64 487 1.72 1.57 +.01 -3.0 SCEd pfB A SCEpB 1.02 4.7 25.00 20.36 21.62 2 22.65 21.49 +.12 -6.0 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 0 22.30 4 22.94 21.99 -.20 -7.5 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 1 23.64 3 24.63 23.60 -.86 -7.0 SouthnCo N SO 2.32 5.2 50 53.51 42.38 4102 44.79 25067 45.24 43.90 +.13 -6.9 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 42 26.42 208 26.67 26.42 -.24 -2.1 SouthCo ef N SOJB 26.25 23.71 32 24.58 338 24.78 24.38 -.01 -4.4 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 29 24.24 245 24.40 24.00 -.06 -4.8sSthnCopper N SCCO .23e .4 46 56.66 32.63 716 54.72 5010 56.66 53.39 +.54 +15.3 SthnFstBsh Q SFST 22 46.70 31.50 23 44.45 79 45.65 44.05 -.05 +7.8 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 34 15.76 203 16.15 15.53 -.08 -1.7 SsdeBTX Q SBSI 1.12a 3.3 18 37.57 31.12 348 34.26 851 35.05 33.73 -.48 +1.7 SwstAirl N LUV .50f .9 9 66.99 49.76 5235 55.29 22864 57.19 53.79 -1.99 -15.5 SwtGas N SWX 2.08f 3.0 21 86.87 62.54 248 69.07 1415 69.73 66.49 +1.44 -14.2 SwGA Fn A SGB .44 2.2 15 24.00 18.50 1 20.23 3 21.00 20.18 -.67 -15.7 SwstnEngy N SWN 5 8.54 3.42 11836 4.26 66319 4.43 4.02 -.07 -23.7 SparkEn s Q SPKE .72 6.3 10 23.65 8.60 190 11.60 985 11.90 10.85 -.25 -6.5 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 5 24.11 57 24.24 24.00 +.11 -9.4 SprkNtSE wi A LOV 15.40 10.15 0 14.60 5 14.87 14.09 -.30 +15.4 SparkTh n Q ONCE 91.75 41.06 389 62.06 2382 66.90 60.35 -4.53 +20.7 SpartnMot Q SPAR .10 .6 39 18.35 7.45 201 16.20 1783 17.25 15.85 -1.00 +2.9 SprtnNash Q SPTN .72f 4.0 37.83 16.32 177 18.04 1187 18.29 16.86 +.83 -32.4 Sparton N SPA 21 23.59 16.35 178 18.71 479 19.27 17.37 +1.30 -18.9 SpdFosFr n N EFAX 77.82 64.27 1 72.05 5 72.33 70.91 -.17 -1.1 SpdDbShDu N STOT 50.04 47.00 9 48.92 19 49.00 48.80 -.18 -1.0 SpdEmFos N EEMX 76.80 57.86 10 69.21 11 71.44 69.10 -1.86 -.8 SpdDbEMk N EMTL 52.27 49.07 4 49.16 24 49.29 49.11 -.29 -2.4 SpecOpps N SPE 1.19e 2.4 16.20 14.48 50 14.80 141 14.91 14.65 +.06 -.5 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 10 25.58 22 25.90 25.50 -.02 -1.0 SpectraEP N SEP 2.95f 9.0 10 46.47 32.12 706 32.90 2839 33.75 32.34 -.74 -16.8 SpectrmB N SPB 1.68 1.7 18 146.09 89.37 445 97.86 2777 103.05 95.74 -5.84 -12.9 SpectPh Q SPPI 23.50 5.47 1453 14.31 6974 16.20 14.00 -1.78 -24.5 SpeedM N TRK .60 3.5 19 23.47 16.80 38 17.24 286 18.20 16.88 -.58 -8.6 SperoTh n Q SPRO 15.40 9.66 84 13.86 269 14.71 13.08 -.39 +18.0 Sphr3D grs Q ANY 7.25 .88 245 .91 3041 1.02 .88 -.09 -62.8 Spherix rs Q SPEX 4.75 .89 20 1.03 752 1.21 .97 -.17 -26.4 SpF LgCap n N FMDG 33.20 26.89 1 28.60 6 29.11 27.84 -.55 +2.1 Spire N SR 2.25f 3.1 21 82.85 60.09 162 73.65 1159 74.25 71.25 +1.35 -2.0 SpiritAero N SPR .10 18 105.20 51.85 1154 80.57 5788 84.26 79.54 -3.13 -7.7 SpiritAir N SAVE 11 60.28 30.32 792 37.74 5513 38.42 36.02 -.04 -15.9 SpiritRltC N SRC .72 8.9 12 10.60 6.64 7756 8.05 31144 8.17 7.73 +.29 -6.2 SpiritR pfA N SRCpA 1.50 7.0 26.40 21.00 18 21.56 93 21.72 21.00 -.17 -13.2 Splunk Q SPLK 112.66 54.17 1121 97.46 6902 101.15 94.39 -.93 +17.6 SpokHldgs Q SPOK .50 3.2 34 20.60 13.75 60 15.50 679 15.70 14.25 +.55 -1.0 SportsWhs Q SPWH 10 6.99 3.40 745 4.99 4067 5.05 3.90 +.91 -24.5stSpotify n N SPOT 169.00 135.51 3827 147.92 53386 169.00 135.51 -.7tSpragueRs N SRLP 2.50 10.8 16 30.75 22.95 64 23.15 178 24.29 22.85 -.70 -4.3 SprBkPh n Q SBPH 18.93 7.95 27 13.50 122 15.57 13.43 -1.88 +.4 Sprint N S 3 9.22 4.81 8811 5.15 54053 5.23 4.81 +.27 -12.6 SprottSilv N PSLV 7.04 5.83 450 6.03 1950 6.14 6.00 -.01 -4.9 SprottFoc Q FUND .75e 9.6 8.39 6.84 16 7.79 317 7.85 7.65 -1.6 SprottGold N PHYS 11.15 9.83 414 10.83 2642 10.91 10.75 +.08 +2.3 SprottPPP N SPPP 9.91 7.44 75 8.13 202 8.53 8.06 -.40 -12.9 Sprouts Q SFM 25 28.29 17.55 1588 23.81 6862 24.36 22.66 +.34 -2.2 Square n N SQ 58.46 16.66 14174 45.87 56816 49.37 44.94 -3.33 +32.3 StaarSur Q STAA 17.60 8.95 118 14.10 514 15.25 13.95 -.70 -9.0tStaff360 rs Q STAF 6.60 1.51 78 2.13 299 2.34 1.51 -.21 -32.4 STAG Indl N STAG 1.39 5.9 32 28.95 22.42 629 23.63 3116 24.05 23.21 -.29 -13.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 1 25.10 9 25.15 24.97 -.01 -.6 STAG pfC N STAGpC 27.74 24.76 1 25.45 11 25.50 25.32 +.05 -2.8 StageStrs N SSI .20 7.3 3.00 1.45 588 2.75 2886 2.85 2.14 +.57 +63.7 Stamps.cm Q STMP 24 233.13 100.55 223 206.55 1487 212.94 193.95 +5.50 +9.9 SP Matls N XLB .98e 1.7 64.17 51.27 7880 56.51 38126 58.12 55.21 -.43 -6.6 SP HlthC N XLV 1.01e 1.3 91.79 73.16 12165 79.88 49237 82.27 78.74 -1.52 -3.4 SP CnSt N XLP 1.28e 2.4 58.95 50.81 12941 52.42 112651 53.23 51.11 -.21 -7.9 SP Consum N XLY 1.12e 1.1 109.34 86.55 8765 100.68 39635 103.20 97.48 -.61 +2.0 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/Saturday, April 7, 2018

PAGE 50

SP Engy N XLE 2.04e 3.0 78.39 61.80 18751 67.35 77874 69.02 64.93 -.06 -6.8 SPDR Fncl N XLF .46e 1.7 30.33 22.89 88264 27.17 353477 28.04 26.55 -.40 -2.7 SP Inds N XLI 1.12e 1.5 80.96 64.02 18339 72.77 102470 75.02 71.78 -1.52 -3.8 SP Tech N XLK .78e 1.2 71.34 52.33 19981 64.05 98563 66.09 63.15 -1.37 +.2 SpdrRESel N XLRE 34.02 29.17 5658 30.88 27812 31.34 30.48 -.20 -6.3 SP Util N XLU 1.55e 3.1 57.23 47.37 14305 50.42 76539 51.00 49.78 -.11 -4.3 StdMotor N SMP .84f 1.7 28 54.73 40.56 159 48.36 555 49.34 46.10 +.79 +7.7 Standex N SXI .72f .7 20 110.00 84.30 50 96.55 261 99.10 94.10 +1.20 -5.2 StanBlkDk N SWK 2.52 1.7 21 176.62 130.04 1189 149.67 6272 155.47 147.46 -3.53 -11.8 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 13 25.32 106 25.48 25.16 +.14 +.4 StanBlD un N SWP 128.00 105.77 212 111.00 306 116.04 111.00 -3.55 -9.6 Stantec g N STN .55f 16 29.25 22.25 15 24.45 122 24.80 24.30 -.20 -12.5 StarBulk rs Q SBLK 13.40 7.57 234 10.82 1344 11.72 10.52 -.81 -3.9 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 1 25.10 26 25.34 25.00 -.12 -.9 StarGas N SGU .44 4.5 15 11.70 8.74 74 9.72 877 9.88 9.35 +.37 -9.6 StarsGp g Q TSG 29.80 15.85 154 26.35 1541 27.70 26.28 -1.20 +13.1 Starbucks s Q SBUX 1.20 2.1 28 64.87 52.58 8258 58.34 51014 59.27 55.38 +.45 +1.6tStarret N SCX .40 6.2 21 10.40 6.08 6 6.45 87 7.00 6.08 -.30 -25.0 Startek N SRT 65 14.78 8.49 131 9.14 792 9.80 9.00 -.64 -8.3 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1660 20.97 9142 21.16 20.69 +.02 -1.8 StatAutF Q STFC .40 1.4 30.85 22.11 31 28.08 206 28.87 27.82 -.49 -3.6 StateBkFn Q STBZ .80f 2.7 21 31.75 24.65 156 29.82 624 30.76 29.04 -.19 -.1 StateStr N STT 1.68 1.7 18 114.27 76.95 1565 97.49 6796 101.25 95.93 -2.24 -.1 StateSt pfC N STTpC 25.55 24.01 9 25.02 79 25.08 24.87 -.05 -.7 StateSt pfD N STTpD 28.96 26.16 54 27.15 304 27.44 27.14 -.26 -1.1 StaStCp pfG N STTpG 28.45 25.52 15 26.47 229 26.84 26.36 -.32 -2.4 StateSt pfE N STTpE 27.16 25.47 32 26.23 162 26.32 26.03 -.07 -.9sStatoil ASA N STO .88e 3.6 24.54 16.18 1587 24.27 9064 24.55 23.05 +.62 +13.3tSteadyM n Q STDY 9.70 2.85 5 2.80 67 3.25 2.80 -.45 -24.3 StealthGas Q GASS 26 4.70 2.90 38 3.95 252 4.09 3.84 -.08 -9.4 SteelCon Q STCN 2.90 1.46 30 2.02 177 2.13 1.95 -.10 -18.9 StlDynam Q STLD .75f 1.7 17 50.70 32.15 2517 43.48 11006 45.88 42.64 -.74 +.8 SteelPtrs N SPLP .38p 8 20.70 17.50 2 17.80 29 18.05 17.50 -.10 -9.0 SteelPr pfA N SPLPpA 22.74 20.30 7 20.36 37 20.69 20.35 -.21 -3.8 Steelcse N SCS .51 3.7 16 18.15 12.50 346 13.90 2728 14.25 13.20 +.30 -8.6 SteinMart s Q SMRT .30 19.7 3.01 .48 642 1.52 4252 1.60 1.33 +31.0 StellrAcq n Q STLR 10.49 9.99 18 10.34 43 10.36 10.31 -.01 +1.3tStellrB hrs Q SBOT 1.69 .72 92 .73 446 .83 .70 -.09 -9.9 StellusCap N SCM 1.36 11.2 10 14.50 11.07 72 12.09 359 12.24 11.47 +.58 -8.0 StemlineTh Q STML 18.75 7.30 213 15.10 1420 16.00 14.15 -.20 -3.2 Stepan N SCL .82 1.0 20 92.97 68.75 60 82.99 451 84.96 80.31 -.19 +5.1 Stericycle Q SRCL 88.00 56.64 565 58.07 3826 58.93 57.11 -.46 -14.6 Stericyc pf Q SRCLP 5.25 11.7 75.95 43.93 42 44.95 119 45.48 44.27 -.30 -15.1 Steris plc N STE 1.24 1.3 23 96.43 69.12 294 92.25 1833 94.82 90.54 -1.11 +5.5 SterlingBc N STL .28 1.3 14 26.50 21.00 2546 21.70 11542 22.75 21.48 -.85 -11.8 SterlBc pfA N STLpA 26.74 25.65 13 26.14 73 26.23 25.77 +.14 -.7 SterlBcp n Q SBT .01p 14.98 12.00 65 13.27 473 13.68 13.00 -.24 +4.5 SterlCons Q STRL 28 18.90 8.54 132 11.34 1250 11.74 10.83 -.12 -30.3 SMadden Q SHOO .20p 21 49.28 35.55 447 46.05 1954 47.30 42.90 +2.15 -1.4 Stewrdshp Q SSFN .12 1.1 16 12.75 7.92 0 11.35 8 11.80 11.30 +.35 +10.7 StewInfo N STC 1.20 2.7 30 48.03 34.48 505 43.97 1900 44.73 42.80 +.03 +3.9 StifelFin N SF .40 .7 18 68.76 41.93 463 56.42 2625 59.32 55.83 -2.81 -5.3 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 4 26.33 34 26.78 26.04 -.36 -2.8 Stif 47 ef N SFB 26.20 23.25 19 24.00 100 24.78 23.93 -.66 -3.8 StitchFix n Q SFIX 30.07 14.48 348 21.91 1757 21.98 19.90 +1.63 -15.2 StockYBc s Q SYBT .92f 2.6 19 44.50 31.90 44 35.55 251 36.25 34.35 +.45 -5.7 StoneEng rs N SGY 39.70 16.76 197 35.29 897 37.29 33.55 -1.81 +9.7 StoneHEM N EDF 2.16 13.6 17.31 14.50 262 15.83 848 16.35 15.75 -.09 -.5 StonHEmM N EDI 1.81 12.0 16.79 13.37 55 15.05 369 15.32 14.86 +.17 -3.3 StoneCastle Q BANX 1.52 7.0 12 22.75 19.45 12 21.57 82 21.77 21.30 -.18 +7.2 StoneMor N STON 1.32 22.2 10.15 4.61 77 5.95 484 6.20 5.87 -.26 -9.3 Stonerdg N SRI 20 30.34 14.16 365 28.81 2441 30.14 27.31 +1.21 +26.0 StoreCap N STOR 1.24 4.9 22 26.58 19.65 1816 25.08 8189 25.58 24.67 +.26 -3.7 StrataS rs Q SSKN 5.40 1.06 32 1.22 409 1.34 1.13 +.05 -.8 Stratasys Q SSYS 30.88 18.00 517 19.45 3433 20.15 18.40 -.73 -2.6 StratALL36 N GJT .29 1.4 20.95 18.46 2 20.22 4 20.68 20.22 -.54 +1.1 StratNWS95 N GJV 1.75 6.8 26.97 25.05 0 25.76 2 25.77 25.65 -.19 -.4 StratUSM N GJH .64 6.7 10.36 9.37 5 9.52 16 9.70 9.51 -.09 -5.3 Strattec Q STRT .56 1.6 23 49.20 23.00 2 35.30 21 38.54 35.25 -1.65 -18.9 StratusPrp Q STRS 1.00e 64 32.15 25.20 4 29.85 19 31.00 29.60 -.35 +.5 Strayer Q STRA 1.00 1.0 29 104.85 75.84 70 101.54 385 103.05 98.11 +.49 +13.4 StreamHlth Q STRM 2.82 .92 16 1.71 138 1.85 1.60 -.13 +1.2sStrgbrBio n Q SBBP 9.25 3.50 369 7.60 1161 9.25 7.35 -1.25 +4.8 Stryker N SYK 1.88 1.2 26 170.00 129.82 923 155.17 5559 161.36 153.76 -5.75 +.2 StudentTrn Q STB .44 5.9 18 7.54 5.58 923 7.48 4820 7.50 7.47 -.01 +21.8 SturmRug N RGR .92 1.7 19 68.80 43.00 242 54.90 1386 56.70 52.45 +2.40 -1.7 SubPpne N SPH 2.40 10.8 32 27.27 21.85 151 22.13 801 22.47 21.91 +.12 -8.6 SumitMitsu N SMFG 9.67 6.93 782 8.28 6030 8.46 8.13 -.22 -4.7 SummerInf Q SUMR 2.25 .90 1 1.16 56 1.22 1.14 +.01 -22.7 SumFWV Q SMMF .52f 2.1 21 28.16 20.01 70 24.97 167 25.44 24.24 -.04 -5.1 SummitHtl N INN .72f 5.3 13 19.39 12.77 741 13.63 4465 13.98 13.33 +.02 -10.5 SummtH pfD N INNpD 1.61 6.7 27.58 23.78 2 23.90 21 24.60 23.90 -.32 -6.3 SumHP pfE N INNpE 26.25 22.82 5 23.98 28 24.10 23.36 -.06 -6.6 SumtMtls n N SUM .29t 27 34.06 23.85 698 28.90 6123 30.23 28.10 -1.38 -8.1 SummitMP N SMLP 2.30 17.0 56 24.75 13.30 205 13.55 1649 14.15 13.30 -.50 -33.9 SmtStB s Q SSBI .48 3.5 20 14.70 11.65 1 13.77 15 13.90 13.40 +.29 +9.3 SumTher n Q SMMT 16.86 8.80 26 12.29 188 13.11 11.64 -.61 +10.9 SunCmts N SUI 2.84f 3.1 96.08 80.12 433 91.12 1832 91.93 90.02 -.25 -1.8 SunHydrl Q SNHY .36 .7 43 70.83 34.17 191 50.40 740 53.54 49.54 -3.07 -22.1 SunLfFn g N SLF 1.74 44.50 32.22 687 40.33 3659 41.24 40.09 -.79 -2.3 SunCokeE N SXC .59 6 13.43 7.66 311 10.53 1976 11.16 10.47 -.23 -12.2 SunCokeEn N SXCP 2.38 13.3 8 21.95 14.55 195 17.80 658 18.25 17.55 +2.0 Suncor g N SU 1.44f 38.39 27.96 4571 36.11 20181 36.52 33.47 +1.57 -1.7 SundEng n Q SNDE 9.95 3.61 14 4.25 58 5.13 4.10 -.51 -28.5 SunesisP rs Q SNSS 7.69 1.82 155 2.48 715 2.78 2.41 -.24 -32.8tSunlOnl n N STG 14.08 7.11 136 8.00 5632 8.70 7.11 -.30 -27.9 SunLink A SSY 2.08 1.27 4 1.32 24 1.45 1.31 -.05 -17.0tSunocoLP N SUN 3.30 12.5 78 33.11 24.76 358 26.43 1685 26.99 24.76 +.92 -6.9 SunOpta Q STKL 10.20 6.27 133 7.25 833 7.45 6.55 +.15 -6.5 SunPower Q SPWR 11.70 5.95 1909 8.10 8337 8.32 7.26 +.12 -3.9sSunrun n Q RUN 7 10.16 4.21 6356 8.52 21460 10.16 8.39 -.41 +44.4 SunstnHtl N SHO .20 1.3 17 17.46 14.09 2198 14.83 11938 15.30 14.80 -.39 -10.3 SunstHt pfE N SHOpE 27.22 24.96 3 25.12 19 25.15 24.97 +.01 -3.8 SunstHt pfF N SHOpF 1.61 6.5 26.98 24.45 3 24.88 6 24.96 24.63 +.06 -3.8 SunTrst N STI 1.60 2.4 16 73.37 51.96 3626 65.98 18421 68.95 65.14 -2.06 +2.2 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 7 24.28 89 24.28 24.07 +.03 -1.3 Sunworks n Q SUNW 2.14 .90 36 .99 282 1.00 .91 +.04 -5.9 SuperMicro Q SMCI 12 27.90 16.10 342 16.55 1904 17.00 16.25 -.45 -20.9 SuperCom Q SPCB 4.95 2.01 78 2.64 282 2.91 2.63 -.09 -32.5 SupercdT rs Q SCON 2.47 .88 118 .99 1155 1.09 .91 +.04 -9.6 SupDrillg A SDPI 1.79 .59 19 1.75 227 1.79 1.61 +.09 +19.0 SupEnrgy N SPN .32 3.8 15.25 7.66 2392 8.45 13785 8.76 7.77 +.02 -12.3tSuperiorInd N SUP .36 2.5 22 24.85 12.70 139 14.40 1179 14.85 12.70 +1.19 -3.0 SupUnifm s Q SGC .38 1.4 24 28.85 17.13 10 26.44 54 27.73 25.91 +.17 -1.0 Supernus Q SUPN 42 50.05 29.55 524 44.10 2884 46.00 43.53 -1.70 +10.7 Supvalu rs N SVU 4 31.29 13.60 3551 16.75 7453 16.87 14.38 +1.52 -22.5 supprt.cm rs Q SPRT 2.99 2.01 26 2.63 74 2.82 2.58 -.13 +8.7 SurgPtrs n Q SGRY 24.05 7.10 336 17.70 1612 18.20 16.70 +.55 +46.3 Surmodic Q SRDX 39.05 22.35 48 37.60 208 38.95 35.45 -.45 +34.3 SussxB Q SBBX .24 .8 24 32.85 19.75 38 30.10 166 30.50 29.65 -.30 +12.1 SuthrlAs n N SLD 1.52 10.4 16.20 13.55 32 14.65 264 15.12 14.40 -.50 -3.3 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 25.49 6 25.79 25.27 -.05 -.6 SwEGrain23 N GRU 4.25 3.29 3.61 6 3.73 3.61 +.06 +8.0 SwRCmETR N RJN 3.72 2.05 8 2.85 17 2.91 2.80 -.09 +2.0 SwRCmMTR N RJZ 9.20 7.70 8.50 4 8.64 8.07 -.03 -4.8 SwRCmATR N RJA 6.57 5.88 45 6.22 174 6.28 6.06 +.04 +3.7 SwERCmTR N RJI 5.66 4.64 87 5.45 1064 5.51 5.33 -.07 +.9 SwisHelv N SWZ .64e .2 13.74 11.48 15 12.25 97 12.34 12.07 -4.0tSwitch n N SWCH .14p 20.45 13.10 1446 14.64 15100 16.23 13.10 -1.27 -19.5 SykesEnt Q SYKE 37 34.49 25.77 109 28.38 572 29.12 26.55 -.56 -9.8tSymantec Q SYMC .30 1.2 13 34.20 24.93 5530 26.00 26867 26.80 24.93 +.15 -7.3tSynacor Q SYNC 4.20 1.45 34 1.50 476 1.65 1.45 -.10 -34.8 Synalloy Q SYNL .13m .9 15.50 10.30 5 14.30 23 14.66 13.63 -.30 +6.7 Synaptics Q SYNA 64.54 33.73 395 42.95 2078 46.20 42.88 -2.78 +7.5 Synchron Q SNCR 24 24.92 6.51 305 10.59 2429 10.91 10.16 +.04 +18.5 Synchrony N SYF .60 1.8 13 40.59 26.01 4350 33.81 29018 35.34 32.22 +.28 -12.4 SyndaxP n Q SNDX 15.43 7.41 1000 10.84 2112 15.20 10.67 -3.39 +23.7 SyneosH h Q SYNH 61.10 31.10 627 36.10 4383 37.93 34.85 +.60 -17.2 SynrgyPh Q SGYP 4.84 1.68 3705 1.89 20067 1.95 1.73 +.06 -15.2 Synlogic rs Q SYBX 23.00 8.76 197 9.70 543 10.09 9.10 +.32 tSynnex N SNX 1.40 1.5 12 141.94 96.01 410 95.31 2899 103.63 94.33 -23.09 -29.9 Synopsys Q SNPS 48 94.80 70.55 1207 81.39 5302 83.78 80.13 -1.85 -4.5 Synovs pfC N SNVpC 1.97 7.6 28.97 25.61 4 25.99 18 26.02 25.95 -.02 -.5 SynovusFn N SNV 1.00f 2.0 19 53.14 39.07 1044 48.97 4247 50.88 48.31 -.97 +2.1 Syntel Q SYNT 15.00e 12 27.72 15.82 286 25.06 1803 26.12 24.88 -.47 +9.0 Synthes rs Q SES 10.24 2.00 24 2.95 92 2.95 2.67 +.27 +3.9 SynthBiol A SYN 1.05 .28 294 .32 2777 .35 .29 +.00 -37.2 Sypris Q SYPR .08 4.9 1.90 1.02 5 1.62 32 1.68 1.57 -.01 +17.4 SyrosPhar n Q SYRS 24.38 6.30 148 12.43 821 13.29 12.14 -.55 +27.7 Sysco N SYY 1.44 2.4 24 64.27 48.85 3268 59.72 16763 61.47 58.12 +.12 -1.7 Systemax N SYX .22f .8 27 34.91 11.66 121 28.45 470 29.63 27.38 -.10 -14.5T -:T-MobileUS Q TMUS 23 68.88 54.60 3565 59.65 20735 60.83 58.91 -1.39 -6.1 TAL Educ s N TAL 41.75 16.75 3540 34.92 19993 37.00 33.09 -2.17 +17.5 TAT Tch h Q TATT .34e 4.0 20 12.50 8.20 1 8.60 9 9.00 8.40 -.10 -18.1tTC PpLn N TCP 4.00 12.8 10 61.74 31.81 719 31.23 2075 34.67 30.60 -3.46 -41.2 TCF Fncl N TCF .60f 2.7 20 23.80 14.58 1448 22.26 8016 23.19 21.99 -.55 +8.6 TCF deo pfC N TCFpD 26.06 24.02 10 25.05 69 25.05 24.80 +.05 -2.6 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 56 17.74 301 18.14 17.57 -.16 -11.5 TCP Cap Q TCPC 1.44 10.1 10 17.47 13.72 150 14.20 1261 14.32 14.04 -.02 -7.1 TCW Strat N TSI .21 3.7 6.16 5.34 118 5.50 385 5.60 5.43 -.07 -6.3 TD Ameritr Q AMTD .84 1.5 35 63.01 36.12 2654 57.57 14115 59.72 56.49 -1.66 +12.6 TDH Hld n Q PETZ 31.75 3.86 7 4.25 260 4.42 4.00 +.05 -24.6 TE Connect N TEL 1.60 1.7 27 108.23 71.93 1162 95.91 6754 99.47 94.77 -3.99 +.9 TESSCO Q TESS .80 3.8 62 24.85 12.15 17 21.10 155 23.35 19.25 -2.05 +4.7 TFS Fncl Q TFSL .68 4.6 50 17.27 14.32 194 14.91 702 15.10 14.50 +.22 -.2 TG Thera Q TGTX 17.35 7.25 1107 12.95 5689 14.40 12.80 -1.25 +57.9tTHL Credit Q TCRD 1.08 13.8 9 10.25 7.72 117 7.85 724 7.92 7.72 +.08 -13.3 THL Crd21 N TCRX 25.94 25.07 3 25.20 8 25.30 25.10 -.02 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 2 25.52 5 25.70 25.47 -.13 -1.6 THLCSenL N TSLF 1.32 7.7 18.65 16.30 19 17.20 196 17.33 16.99 +2.0 TIM Part N TSU .28e 1.3 22.73 13.63 731 21.49 6308 22.06 21.03 -.18 +11.3sTJX N TJX 1.56f 1.9 21 85.21 66.44 2872 83.44 17439 85.21 79.72 +1.88 +9.1 TOP Shi rs Q TOPS 196200.00 1.30 982 1.70 9285 1.93 1.45 -.14 -32.1 TPG Pace n N TPGE 10.30 9.67 0 10.06 67 10.11 10.05 -.05 +3.3 TPG Pac n N TPGH 9.89 9.67 9.80 100 +.7 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 113 19.88 985 19.97 19.69 -.01 +4.4 TPG SpLnd N TSLX 1.56 8.7 9 21.74 17.00 199 17.89 1027 18.01 17.77 +.03 -9.6 TPI Co n Q TPIC 26.00 15.26 114 22.50 705 23.00 21.98 +.05 +10.0 TSR Inc Q TSRI 34 11.10 3.80 0 6.10 9 6.55 6.00 -.10 +17.3 TTEC Hl Q TTEC .54f 1.8 29 43.75 28.65 149 30.20 488 31.40 29.70 -.50 -25.0 TTM Tch Q TTMI 21 19.54 12.76 613 14.89 2846 15.49 14.75 -.40 -5.0 TableauA N DATA 87.60 50.29 699 78.39 3150 81.57 77.72 -2.43 +13.3 Tabula n Q TRHC 41.83 11.59 571 39.18 2779 40.92 35.50 +.38 +39.7 TactSys n Q TCMD 37.88 16.69 118 31.90 587 32.42 30.96 +.10 +10.1 TahoeRes N TAHO .24 4.9 9.68 3.76 1631 4.87 8690 4.95 4.69 +.18 +1.7sTailorBr N TLRD .72 2.5 16 28.48 9.40 884 28.31 5971 28.79 24.96 +3.25 +29.7 Taitron h Q TAIT .10 7.5 2.13 1.13 1 1.34 191 1.52 1.22 -.18 -20.2 Taiwan N TWN 22.25 18.16 7 20.90 37 21.27 20.75 -.25 +.1 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 5114 42.42 29342 44.28 42.26 -1.34 +7.0 TakeTwo Q TTWO 58 129.25 57.36 1977 94.63 14551 100.59 92.81 -3.15 -13.8tTakung n A TKAT 8.09 1.96 0 2.02 4 2.18 1.88 -.08 -19.5 Talend n Q TLND 52.10 28.77 236 46.70 1269 48.98 44.80 -1.42 +24.6 TallgEGP n N TEGP 1.95f 10.2 29.36 17.14 611 19.05 3255 19.78 18.08 +.03 -26.0 TallgrsEn N TEP 3.90f 9.9 10 53.99 34.37 197 39.24 1431 39.33 36.17 +1.35 -14.4 TandmD rs Q TNDM 13.00 2.14 2361 5.75 9463 5.88 4.75 +.79 +143.6 TandyLthr Q TLF 11 9.05 6.79 6 7.18 34 7.40 6.95 +.08 -7.4 TangerFac N SKT 1.37 6.0 11 33.68 21.14 746 22.78 7538 23.31 21.95 +.78 -14.1 Tantech n Q TANH 4.54 1.00 722 2.93 4194 2.97 2.70 +.14 +13.6 TanzRy g A TRX .59 .24 38 .38 558 .40 .37 -.00 +36.7sTapestry N TPR 1.35 2.6 33 54.26 38.47 3520 52.47 14704 54.26 50.69 -.14 +18.6 Tapimmu n Q TPIV 4.70 2.60 33 3.33 156 3.65 3.30 -.05 -15.1tTarena Q TEDU .28e 2.5 4 21.70 10.64 453 11.00 1370 11.71 10.64 -.10 -26.6 TargaRes N TRGP 3.64 8.1 60.06 39.59 2271 44.95 12311 45.85 41.75 +.95 -7.2 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 5 26.83 20 27.00 26.71 +.02 +1.3 Target N TGT 2.48 3.4 14 78.70 48.56 6354 72.29 25890 73.42 67.44 +2.86 +10.8 TaroPhrm N TARO 10 128.46 93.01 58 98.25 516 100.24 97.07 -.49 -6.2 Taseko A TGB 2.46 1.00 427 1.12 2659 1.20 1.12 -.03 -51.9 TataMotors N TTM 37.62 24.85 1986 27.34 9062 27.87 25.58 +1.64 -17.3 Taubmn N TCO 2.62f 4.5 20 67.19 44.78 735 57.90 3161 59.46 55.89 +.99 -11.5 Taub pfJ N TCOpJ 1.63 6.6 25.77 24.34 1 24.75 44 25.01 24.67 +.10 -1.5 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 2 24.41 77 24.55 24.05 +.36 -3.2tTaylrDv Q TAYD 23 15.14 10.14 3 10.77 14 11.00 10.14 -.13 -19.7 TaylorMH N TMHC 16 28.42 19.68 604 23.34 4404 24.50 21.72 +.06 -4.6 Team N TISI 30.20 10.45 496 14.80 3214 14.85 13.20 +1.05 -.7tTechData h Q TECD 20 111.10 78.30 375 77.58 3353 84.46 76.89 -7.55 -20.8 TechComm Q TCCO 15.40 2.30 21 5.15 214 5.70 5.00 -.10 -55.0 Technip N FTI .13 16 35.00 24.53 3484 28.85 17235 30.25 28.25 -.60 -7.9sTechTarg Q TTGT 20.40 8.75 182 19.67 1189 20.49 18.53 -.21 +41.3 TeckRes g N TECK .16e 30.80 14.56 2738 26.19 12738 26.80 24.49 +.43 +.1 Tecnoglass Q TGLS .56 6.2 60 11.00 5.50 18 8.99 94 9.54 8.97 -.46 +22.3 Tecogen Q TGEN 4.17 2.05 8 2.99 159 3.12 2.80 +.13 +10.7 Teekay N TK .22 2.7 10.90 5.14 728 8.14 3930 8.39 7.66 +.05 -12.7 TeekLNG N TGP .56 3.1 21.65 14.05 102 17.95 824 18.40 17.15 +.05 -10.9tTeekLN pfA N TGPpA 2.25 9.2 26.36 24.34 14 24.49 75 24.89 24.26 -.31 -3.0 TeekOffsh N TOO .04m 1.6 5.73 1.65 328 2.45 1703 2.46 2.22 +.18 +3.8 TeekOf pfA N TOOpA 1.81 8.7 24.49 12.69 16 20.69 81 21.59 20.30 -.57 -10.4 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 20 23.36 53 23.68 22.23 -.24 -6.0 TeekayTnk N TNK .21 19.4 2.20 1.08 740 1.08 5825 1.19 1.08 -.11 -22.9tTegna N TGNA .28 2.6 6 16.82 10.46 1881 10.96 15997 11.44 10.46 -.43 -22.2 TejonRnch N TRC 24.58 18.59 129 23.90 781 24.34 22.43 +.79 +15.1tTeklaHlth N HQH 1.92e 9.4 26.37 20.44 145 20.52 840 21.54 20.38 -1.01 -9.0tTeklaHcrOp N THQ 1.35a 8.3 19.00 16.02 139 16.20 763 16.59 16.02 -.28 -7.5tTeklaLfSci N HQL 1.95e 10.6 22.24 18.23 99 18.38 437 19.38 18.21 -.84 -6.4tTeklaWH n N THW 1.40 11.0 15.39 12.47 96 12.68 485 12.97 12.47 -.15 -6.8tTelInstEl A TIK 31 6.35 2.10 125 2.20 171 2.70 2.06 -.20 -15.4 Teladoc n N TDOC 44.65 22.73 748 39.15 3842 42.03 38.15 -1.15 +12.3 Telaria n N TLRA 5.30 3.42 106 3.60 1020 3.79 3.52 -.16 -10.7 TlcmArg N TEO .71e 2.3 40.19 21.92 152 30.96 766 31.41 28.90 -.37 -15.5 TelItalia N TI 10.83 7.57 196 10.55 459 10.71 9.27 +.98 +22.2sTelItaliaA N TI/A .30e 3.3 8.87 6.27 176 9.13 319 9.24 8.04 +.83 +26.6 Teledyne N TDY 29 201.40 121.58 138 185.57 782 191.22 181.01 -1.60 +2.4 Teleflex N TFX 1.36 .6 30 288.78 191.40 212 246.68 1354 256.04 242.79 -8.30 -.9 TelefBrasil N VIV .64e 4.2 18 17.33 13.06 955 15.07 4675 15.52 14.96 -.29 +1.6 TelefEsp N TEF 1.20e 12.1 11.64 8.99 1116 9.88 5397 10.02 9.64 +.01 +2.1 Telenav Q TNAV 9.25 4.50 20 5.10 807 5.40 5.00 -.30 -7.3 TelData N TDS .64f 2.3 9 29.87 23.54 593 28.15 3895 28.65 27.09 +.12 +1.3 TelData45 N TDI 1.66 6.6 26.61 23.29 2 24.96 15 25.22 24.91 -.08 -2.3 TelData 61 N TDA 1.47 6.2 25.64 23.11 18 23.53 84 24.59 23.38 -1.02 -5.5 TelData60 N TDJ 1.75 6.9 26.48 23.95 5 25.29 43 25.34 25.09 +.06 TelData59 N TDE 1.72 6.8 26.21 24.26 4 25.44 33 25.44 25.19 +.13 +.5 Teligent Q TLGT 9.54 2.43 678 2.97 2152 3.38 2.95 -.39 -18.2 Tellurian rs Q TELL 13.74 6.45 1580 7.87 8644 8.60 6.76 +.66 -19.2 Telus gs N TU 2.02 38.50 32.56 559 35.21 2073 35.74 34.37 +.05 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 18.60 79 21.80 238 22.29 21.67 -.44 +1.3 TmpEMF N EMF 1.28e 1.9 18.00 13.89 48 16.02 186 16.29 15.77 -.26 -2.4 TmpEMI N TEI .80a 7.0 11.98 10.93 94 11.47 485 11.49 11.28 +.17 +2.7 TmpGlb N GIM .30 4.6 6.77 6.29 223 6.49 1983 6.52 6.35 +.10 +.5 TempurSly N TPX 12 68.05 39.57 448 44.76 3282 46.33 43.48 -.53 -28.6 Tenaris N TS .69e 2.0 37.56 25.91 4536 34.80 12106 35.79 33.70 +.13 +9.2 TenaxTh rs Q TENX 15.80 4.41 135 7.67 8587 11.92 5.17 +2.20 -21.7 TenetHlth N THC 25.24 12.25 1859 23.69 9534 24.86 22.90 -.56 +56.3 Tengsco A TGC 1.19 .55 84 .69 1062 .79 .65 -.02 -13.8 Tennant N TNC .84 1.2 38 76.80 59.00 144 68.25 535 71.10 66.45 +.55 -6.1 Tenneco N TEN 1.00 1.8 9 65.59 50.73 316 55.58 1595 57.12 52.44 +.71 -5.1 TVA 28 N TVC .96 3.9 25.97 24.58 12 24.90 96 24.93 24.65 +.19 -.8 TVA 29 N TVE .84 3.4 26.98 24.80 17 24.98 44 25.04 24.97 -.02 -.1 Teradata N TDC 24 42.84 27.05 573 39.37 4305 40.18 38.92 -.30 +2.4 Teradyn N TER .36f .8 32 50.68 29.68 2118 42.68 12496 45.68 42.45 -3.03 +1.9 Terex N TEX .40f 1.1 32 50.17 30.89 1195 36.11 5558 37.95 35.45 -1.30 -25.1 Ternium N TX 1.00e 2.9 11 39.48 22.78 270 34.25 1302 34.81 32.31 +1.76 +8.4 TerraNitro N TNH 5.15e 6.1 10 97.35 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.0 14.20 9.55 287 11.22 3550 11.40 10.57 +.49 -6.2 TerrenoRlt N TRNO .88 2.6 28 38.54 28.44 295 33.87 1868 34.51 33.59 -.64 -3.4 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 15 29.49 95 30.02 29.34 -.17 -4.5 Tesaro Q TSRO 168.92 52.20 1500 54.70 4469 59.94 53.34 -2.44 -34.0tTesla Inc Q TSLA 389.61 244.59 13516 299.30 87641 309.28 244.59 +33.17 -3.9 TetraTc Q TTEK .40 .8 20 53.40 39.90 171 49.15 944 50.25 47.91 +.20 +2.1 TetraTech N TTI 4.54 1.85 1625 3.31 4820 3.73 3.24 -.44 -22.5 Tetraphase Q TTPH 9.53 2.05 376 3.08 3674 3.20 2.98 +.01 -51.1 TeucrCorn N CORN 20.05 16.53 64 18.03 527 18.16 17.50 +.07 +7.5tTeucrSug N CANE 11.85 8.22 12 8.19 104 8.40 8.16 -.12 -16.2 TeucrWht N WEAT 8.43 5.80 149 6.42 764 6.45 6.13 +.22 +7.0 TeucrSoyb N SOYB 19.64 17.27 11 18.83 126 19.14 18.21 -.22 +5.3 TeucrmAgs N TAGS 26.56 21.20 23.08 4 23.99 23.08 -1.17 +4.4 TevaPhrm N TEVA .73e 4.4 6 33.82 10.85 6097 16.88 38136 17.44 16.35 -.21 -10.9 TexCapB 42 Q TCBIL 1.63 6.3 25.94 25.00 0 25.65 6 25.80 25.63 -.10 +1.5 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 3 25.40 16 25.44 25.36 +.00 -.6 TxCapBsh Q TCBI 22 102.90 69.65 446 90.70 2444 93.95 87.45 +.80 +2.0 TexInst Q TXN 2.48 2.5 28 120.75 75.92 5096 99.46 28345 104.57 99.02 -4.43 -4.8 TexPacLd N TPL .29f .1 89 569.99 276.28 8 511.00 52 540.00 496.15 +5.58 +14.4sTexRdhse Q TXRH 1.00f 1.6 33 60.74 43.81 1392 60.73 4437 61.74 56.82 +2.95 +15.3 Textainer N TGH .96 5.7 26.50 9.60 156 16.90 914 17.80 16.00 -.05 -21.4 Textron N TXT .08 .1 47 62.19 45.00 1869 57.87 8944 59.72 56.63 -1.10 +2.3 The9Ltd Q NCTY 1.68 .45 33 .47 321 .54 .46 -.03 -26.6 TherapMD Q TXMD 8.30 3.50 1796 5.06 11159 5.19 4.72 +.19 -16.2 TherpxBio n Q TRPX 8.25 4.26 46 5.20 163 5.92 4.91 -.50 -2.6 TheravBio Q TBPH 43.44 22.90 153 23.23 1506 24.96 22.92 -1.02 -16.7 ThermoFis N TMO .68f .3 26 226.44 151.74 1643 205.56 7492 212.61 199.85 -.90 +8.3 Thermon N THR 46 26.50 15.74 77 22.39 426 22.87 21.74 -.02 -5.4 TheStreet Q TST .10 5.5 3 1.95 .69 147 1.81 1254 1.85 1.62 +.02 +24.8 ThirdPtRe N TPRE 7 17.10 11.46 517 13.00 2916 13.95 12.93 -.95 -11.3 1347PrpIns Q PIH 43 8.50 6.55 4 6.85 25 7.30 6.60 -.30 -5.5 1347PrIn pf Q PIHPP 24.72 24.15 2 24.50 12 24.60 24.35 -.10 +.4 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 1160 39.67 5592 40.00 38.45 +1.02 -9.0 Thor Inds N THO 1.48 1.3 14 161.48 87.96 912 112.97 5024 117.20 106.05 -2.20 -25.0 3D Sys N DDD 45 23.70 7.92 1365 11.25 8625 11.55 10.67 -.34 +30.2 3M Co N MMM 5.44f 2.6 27 259.77 188.62 2504 212.25 15131 220.31 209.47 -7.27 -9.8 TiGenix n Q TIG 48.00 15.28 0 42.81 8 43.36 42.01 -.36 +86.9 TiberAc un Q TIBRU 10.10 10.00 8 10.08 70 10.09 10.02 -.01 +.6sTidwtr N TDW 1.00 3.3 30.60 .66 89 30.43 660 30.82 27.99 +1.82 +24.7 TierREIT n N TIER .72 3.9 9 20.72 15.96 159 18.35 789 18.92 18.12 -.13 -10.0 Tiffany N TIF 2.00 2.1 32 111.44 84.15 2426 95.58 17612 99.21 92.77 -2.08 -8.1 TileShop Q TTS .20 20 22.40 5.15 468 5.85 2962 6.30 5.40 -.15 -39.1 TillCap n Q TIL 5.45 3.30 3.96 7 4.09 3.87 -.10 -10.3 Tillys N TLYS 28 16.57 8.04 97 11.79 890 11.94 11.07 +.49 -20.1 TmbrlndBc Q TSBK .52f 1.7 16 32.10 21.08 53 29.97 162 30.50 28.76 -.43 +12.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 12035 95.52 35459 96.61 93.92 +.94 +4.4 Timken N TKR 1.08 2.4 17 55.65 41.85 892 44.80 4072 47.50 43.55 -.80 -8.9 TimknSteel N TMST 20.24 12.48 195 14.92 1806 15.87 14.22 -.27 -1.8tTintri n Q TNTR 7.75 1.60 2157 2.10 4723 2.48 1.60 +.39 -58.8 Tiptree Q TIPT .12 1.9 19 7.60 5.35 16 6.25 93 6.45 6.10 -.10 +5.0 Titan Intl N TWI .02 .2 14.53 7.97 297 12.04 1166 12.84 11.84 -.57 -6.5 TitanMach Q TITN 25.09 11.68 197 21.00 2074 24.87 19.68 -2.56 -.8 TitanPh rs Q TTNP 3.40 .94 22 1.02 277 1.14 .94 -.03 -23.0 TivityHlth Q TVTY 26 48.50 27.95 831 39.50 3329 41.00 38.95 -.15 +8.1 Tivo Cp Q TIVO .72 5.2 20.18 12.75 529 13.95 4027 14.20 13.15 +.40 -10.6 Tocagen n Q TOCA 17.95 8.60 126 10.99 542 12.01 10.77 -.86 +7.2 TollBros N TOL .44f 1.0 14 52.73 35.07 1865 43.19 11891 45.29 40.86 -.06 -10.1 Tompkins A TMP 1.92f 2.5 22 90.50 71.27 46 75.45 294 77.15 74.67 -.31 -7.3tTonixPh rs Q TNXP 5.81 2.75 29 2.92 364 3.05 2.75 -.08 -15.4 TootsieR N TR .36b 1.2 27 38.30 28.50 105 30.10 541 30.60 28.50 +.65 -14.8 TopImage Q TISA 1.75 .95 32 1.05 150 1.07 .97 +.05 -7.9 TopBuild n N BLD 33 82.26 45.89 286 77.71 1769 78.93 71.90 +1.19 +2.6 Torchlght Q TRCH 1.96 .95 158 1.29 1061 1.37 1.25 -.01 -3.7 Torchmark N TMK .64f .8 7 93.60 73.99 783 82.98 3809 85.46 81.19 -1.03 -8.5 Trchmk pfC N TMKpC 27.68 25.44 7 26.02 56 26.49 26.01 -.46 -2.8 Toro Co s N TTC .70 1.2 25 73.86 58.39 358 60.51 2600 62.74 59.73 -1.74 -7.2 TorDBk gs N TD 2.68f 61.06 45.18 1530 55.87 8357 56.91 55.03 -.98 -4.6tMonTNAPpl N TPYP .45p 24.50 20.22 11 20.88 91 21.18 20.22 +.06 -10.6 TortWat n N TBLU 30.84 24.91 0 29.18 3 29.22 28.21 +.22 -2.1 TortEnInd N NDP 1.75 15.7 16.81 10.70 84 11.17 527 11.46 10.73 -.08 -15.9 TortEnInf N TYG 2.62 10.2 35.36 24.24 133 25.68 747 26.23 24.53 +.70 -11.7 TortMLP N NTG 1.69 10.4 21.09 14.91 284 16.18 1022 16.62 15.54 +.21 -7.9tTortPplE N TTP 1.63m 10.1 21.87 15.55 40 16.15 244 16.56 15.55 +.11 -14.1 TortPw&E N TPZ 1.65 9.2 23.38 17.51 15 17.88 97 18.24 17.56 -.03 -13.2sTotal SA N TOT 2.71e 4.6 59.80 48.15 1847 59.41 11407 59.95 56.30 +1.72 +7.5 TotalSys N TSS .52f .6 25 90.74 51.88 1025 83.98 5777 87.32 83.23 -2.28 +6.2 TowerIntl N TOWR .48 1.7 13 33.65 21.00 99 28.70 464 29.35 26.21 +.95 -6.1 TowerSemi Q TSEM 13 36.69 20.60 504 26.57 2769 27.50 26.00 -.34 -22.0sTownSprts Q CLUB 8.40 3.15 119 8.45 707 8.50 7.25 +.85 +52.3tTowneBank Q TOWN .56 2.0 35.30 27.85 165 28.35 844 29.03 27.85 -.25 -7.8 TownsqMda N TSQ .07p 10 12.22 6.28 58 7.75 278 8.02 7.38 -.18 +.9 Toyota N TM 140.99 103.62 421 125.37 1750 128.95 124.45 -5.00 -1.4 TraconPh n Q TCON 4.40 2.00 180 2.55 1792 2.90 2.35 +.25 -23.9 TractSupp Q TSCO 1.08 1.8 18 82.68 49.87 1666 59.70 9810 63.02 58.89 -3.32 -20.1 TradDsk A n Q TTD 67.30 35.04 513 47.68 4472 50.49 45.77 -1.94 +4.3tTrnWEnt Q TWMC 3 3.10 1.11 25 1.20 165 1.35 .95 -.05 -34.2 TransAct Q TACT .36 2.7 30 15.80 7.90 19 13.10 138 13.40 12.15 +.05 -1.1tTrCda g N TRP 2.76 6.7 16 51.85 39.16 1366 41.47 8717 42.16 39.16 +.16 -14.7 TransEntx A TRXC 5.00 .45 1678 1.77 8497 1.86 1.65 +.07 -8.3 TransUn n N TRU 41 61.42 37.84 882 56.18 5745 57.21 55.03 -.60 +2.2 Trnsalta g N TAC .23 6.60 5.00 28 5.40 112 5.45 5.30 -.05 -9.2 TrnsatlPet A TAT 2.18 .58 32 1.44 430 1.53 1.29 +.15 +3.6 Transcat Q TRNS 25 16.49 11.60 3 15.15 10 15.65 14.90 -.50 +6.3 TrnsRty N TCI .20p 46.00 16.50 1 43.65 23 43.89 39.42 +3.04 +39.4 TransDigm N TDG 24.00 21 321.38 228.13 460 306.36 2270 312.96 298.36 -.58 +11.6 TransGlb Q TGA .20 15.5 1.85 1.07 78 1.29 404 1.34 1.25 -.05 -10.4 TrnsMont N TLP 3.08 8.5 15 47.45 33.98 22 36.27 98 36.83 35.40 +.48 -8.1 Transocn N RIG 12.82 7.20 12539 9.72 62305 10.11 9.36 -.18 -9.0 TrGasSur N TGS 24.22 14.10 105 20.79 660 21.30 19.72 +.45 -6.5 TravelCtrs Q TA 6.38 2.95 143 3.48 626 3.60 3.30 -.13 -15.2 TravCtrs 28 Q TANNI 2.06 8.5 25.73 18.63 26 24.33 43 24.75 24.00 -.22 -3.6 TravelC 29 Q TANNL 2.00 8.1 25.84 17.09 8 24.63 26 24.75 24.16 +.23 -2.3 Travelct 30 Q TANNZ 2.00 8.3 26.49 17.00 3 24.10 12 24.40 24.02 -.01 -3.6 Travelers N TRV 2.88f 2.1 18 150.55 113.76 1739 137.25 8294 140.03 132.89 -1.61 +1.2 Travelport N TVPT .30 1.9 17.07 11.78 1741 16.14 7160 16.46 15.71 -.20 +23.5 Travelzoo Q TZOO 24 11.25 5.75 36 6.80 366 7.25 6.60 -.48 +5.4 TrecoraRs N TREC 19 14.30 10.13 32 13.75 200 14.10 13.05 +.15 +1.9 Tredgar N TG .44 2.6 23 20.65 14.65 81 17.10 373 18.10 16.60 -.85 -10.9 TreeHseF N THS 12 90.42 36.35 623 38.81 3217 39.99 36.88 +.54 -21.5 TrmntMtg n Q TRMT 17.94 12.55 7 12.80 39 13.49 12.60 -.34 -12.9 Trevena Q TRVN 3.80 1.34 825 1.63 4488 1.70 1.48 -.01 +1.9 Trex N TREX 34 120.40 61.57 183 110.10 943 114.99 105.00 +1.33 +1.6 TriPointe N TPH 14 19.55 12.01 1021 16.91 7467 17.56 15.56 +.48 -5.6 TriContl N TY 1.07e 4.1 28.32 22.63 120 26.10 487 26.54 25.62 -.21 -3.1sTriCntl pf N TYp 2.50 5.0 52.95 48.56 0 50.40 5 52.95 50.00 +.10 TrianglCap N TCAP 1.20 10.3 19.15 8.91 572 11.60 4674 12.40 10.91 +.47 +22.2 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.18 41 25.26 25.06 +.01 +.2 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 2 25.20 19 25.24 25.12 +.04 TribMda A N TRCO 1.00 2.5 77 43.71 36.18 799 40.25 4170 40.76 39.93 -.26 -5.2 TriCoBsh Q TCBK .68 1.9 21 43.80 32.82 81 36.69 359 39.43 36.15 -.53 -3.1 TrilliumTh Q TRIL 13.30 4.15 42 6.90 221 7.25 6.60 -.30 -4.8 TrilogyMtl A TMQ 1.64 .56 63 1.14 482 1.26 1.05 -.13 +4.6 TriMas h Q TRS 20 28.85 19.75 197 27.85 1193 28.60 24.95 +1.60 +4.1 Trimble Q TRMB 50 45.70 30.45 1207 34.35 6676 36.06 34.12 -1.53 -15.5 TrimShrk n N TTAC 36.45 27.90 17 33.92 66 34.80 33.36 -.57 +.6 TriNetGrp N TNET 34 49.00 27.27 678 46.67 2069 48.83 44.56 +.35 +5.3 TrinityBio Q TRIB .88 17.3 6 6.54 4.22 28 5.08 107 5.27 4.87 -.07 -.4 Trinity N TRN .52 1.6 7 38.25 25.05 2970 31.65 8852 32.86 31.30 -.98 -15.5 TrinityPlce A TPHS 7.59 5.86 16 6.33 80 6.50 6.30 -.17 -8.9 Trinseo SA N TSE 1.44 2.0 8 85.35 57.70 215 71.85 2654 74.75 70.10 -2.20 -1.0 TrioTch A TRT 16 8.47 4.05 19 5.32 97 5.80 5.18 -.43 -24.1 TripAdvis Q TRIP 85 50.95 29.50 1998 40.15 11264 42.02 39.08 -.74 +16.5 TriplePtV N TPVG 1.44 12.1 7 14.41 11.12 70 11.95 314 12.16 11.72 -5.8 TripPt22 n N TPVY 26.99 24.80 0 25.42 14 25.59 25.02 +.28 -1.8 Triple-S N GTS 25 29.43 15.05 121 27.20 777 27.88 25.65 +1.06 +9.5 TriStCap Q TSC 18 26.30 20.30 78 23.15 421 23.70 22.70 -.10 +.7 TriStCap pf Q TSCAP 1.69 6.5 25.99 25.75 19 25.88 49 25.92 25.78 +.03 -.1 TritonInt n N TRTN 1.80 6.1 43.85 24.85 417 29.68 2198 31.49 28.86 -.92 -20.7 TriumphBc Q TBK 22 44.05 20.50 112 39.40 601 41.85 38.80 -1.80 +25.1 TriumphGp N TGI .16 .6 5 34.80 19.65 668 26.35 2885 27.60 24.40 +1.15 -3.1tTrivago n Q TRVG 24.27 6.17 2549 6.58 9407 7.08 6.17 -.37 -3.8 Tronc Q TRNC 21 24.74 10.80 82 15.95 623 16.88 15.92 -.47 -9.3 Tronox N TROX .18 1.0 43 28.40 12.88 763 18.17 5059 19.00 17.26 -.27 -11.4 Trovagne h Q TROV 1.63 .24 572 .34 4145 .38 .33 -.01 +9.4 TrueBlue N TBI 16 29.50 19.30 321 26.60 1133 27.10 25.55 +.70 -3.3 TrueCar Q TRUE 21.75 8.88 916 9.28 7105 9.64 9.10 -.18 -17.1tTruettHrst Q THST 2.40 1.62 1 1.87 9 1.90 1.62 +.04 -9.7 Trupanion Q TRUP 37.13 14.27 619 27.02 2100 30.31 26.52 -2.87 -7.7 TrstNY Q TRST .26 3.1 18 9.70 7.25 286 8.45 1841 8.70 8.30 -8.2 Trustmk Q TRMK .92 3.0 17 35.09 28.16 243 30.49 1858 31.36 30.12 -.67 -4.3 Tsakos N TNP .20 5.9 5.27 3.11 107 3.40 1108 3.45 3.24 +.10 -13.0 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 2 25.22 5 25.34 25.22 -.12 -.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/Saturday, April 7, 2018

PAGE 51

Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 1 25.50 12 25.54 25.40 +.05 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 4 24.90 25 24.95 24.85 +.01 +.6 TsaksE p E N TNPpE 25.89 24.58 7 25.05 50 25.10 25.01 -.7 T2 Biosys Q TTOO 7.26 2.50 124 6.54 941 7.00 6.17 +.05 +58.7 Tucows grs Q TCX 44 71.75 49.70 57 57.15 278 58.05 55.10 +1.15 -18.4 TuesMrn Q TUES 4.05 1.60 282 4.00 2193 4.05 3.50 +.05 +45.5 Tuniu Q TOUR 9.88 5.81 199 6.20 1184 6.41 5.82 +.18 -19.2tTuppwre N TUP 2.72 5.7 74.36 46.00 479 47.34 3146 48.80 46.00 -1.04 -24.5 Turkcell N TKC 11.29 7.79 1289 9.10 2318 9.61 9.04 -.46 -10.8 TurnPtBr n N TPB .16 .8 22.99 14.45 22 20.09 231 20.55 19.11 +.65 -4.9 TurqHillRs N TRQ 27 3.59 2.44 1127 2.94 8737 3.06 2.88 -.13 -14.3 TurtleBch Q HEAR .99 .41 779 .64 4044 .78 .59 +.04 +41.3 TutorPerini N TPC 11 32.53 20.20 566 22.10 2567 23.23 21.50 +.05 -12.8 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 9260 35.69 49643 36.69 35.40 -1.00 +3.4 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 4927 35.34 22955 36.29 34.94 -1.03 +3.6 21Vianet Q VNET 19 9.59 4.17 216 6.30 853 7.18 6.26 -.63 -21.1 22ndCentry A XXII 4.44 1.13 1118 2.31 7432 2.41 2.22 -.04 -17.5 Twilio n N TWLO 42.54 22.80 1297 37.04 7106 39.09 36.07 -1.14 +56.9 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 23 22.75 138 23.40 21.37 +1.01 -14.4 Twitter N TWTR 36.80 14.12 15279 28.10 115053 29.33 26.60 -.91 +17.0 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 8 26.48 47 26.55 26.12 +.14 -2.9 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 9 25.25 104 25.39 25.05 +.06 -3.8 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 2770 15.58 9753 15.67 15.10 +.21 -4.2 TwoHrIn pfC N TWOpC 25.38 23.26 28 24.03 375 24.08 23.81 +.05 -4.2 TwoRvrBc Q TRCB .18 1.0 23 20.75 15.71 6 17.79 34 18.00 17.40 -.26 -1.9 2U Q TWOU 91.00 39.38 613 82.25 3559 84.67 77.36 -1.78 +27.5 TylerTech N TYL 48 214.33 152.76 132 206.66 1286 212.00 201.91 -4.30 +16.7tTymeTch n Q TYME 9.50 2.01 179 2.11 730 2.27 2.01 -.12 -66.9 Tyson N TSN 1.20 1.7 13 84.65 57.20 2897 70.11 18140 72.13 68.03 -3.08 -13.5U -:US AutoPts Q PRTS 3 4.13 1.84 68 1.95 292 2.05 1.93 -.10 -22.6tUS Concrte Q USCR 83 86.35 58.45 306 58.85 1810 61.00 58.15 -1.55 -29.6 US Gld rs Q USAU .21e 6.00 1.05 230 1.42 1691 1.58 1.30 +.14 -12.9 UBS 3xLCr N WTIU 31.47 9.44 7 25.32 39 28.60 25.32 -4.00 +7.5 UBS 3xInvC N WTID 49.24 10.50 7 12.55 45 12.55 11.38 +1.60 -17.9 VelDlyIn n N EXIV 61.00 24.65 4 31.33 44 32.74 29.00 -1.40 -35.3 VelLngVS n N EVIX 25.69 10.15 1 13.40 6 15.93 13.40 -1.10 +11.8 UBS FILCG N FBGX 264.15 158.84 2 224.18 12 235.33 215.37 -7.42 -1.3 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 0 79.73 4 80.80 74.70 +.89 -6.7 UBS Grp N UBS .80f 4.7 20.89 15.10 2379 17.09 15246 17.72 16.83 -.57 -7.1 UDR N UDR 1.29f 3.6 22 40.71 32.88 1317 35.71 7784 36.13 34.94 +.41 -7.3sUFP Tch Q UFPT 25 32.45 24.05 14 30.90 97 32.45 29.00 +1.40 +11.2 UGI Corp N UGI 1.00 2.3 10 52.00 42.51 843 44.25 4002 44.73 43.60 -.17 -5.8 UMB Fn Q UMBF 1.16f 1.6 20 78.67 62.27 315 72.42 1125 73.92 70.06 +.03 +.7 UMH Prop N UMH .72 5.5 25 17.90 11.38 369 13.12 1033 13.44 12.89 -.29 -11.9 UMH pfB N UMHpB 2.00 7.6 28.16 25.95 0 26.49 3 26.55 26.38 -.06 -3.0 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 3 25.10 39 25.38 25.00 +.09 -7.6 UQM Tech A UQM 1.79 .46 119 1.25 471 1.31 1.20 -.04 -10.1 USEcology Q ECOL .72 1.3 40 59.70 44.50 71 54.05 388 55.05 51.65 +.75 +6.0 US FdsHl n N USFD 25 35.10 25.43 2479 33.19 11502 34.10 31.76 +.42 +3.9 US Geoth rs A HTM 5.42 3.11 37 5.36 283 5.39 5.34 +55.4 USGlobInv Q GROW .03 1.2 7.49 1.25 165 2.57 483 2.59 2.40 +.04 -34.1 USPhysTh N USPH .92f 1.1 45 87.50 56.50 89 85.00 389 86.15 80.80 +3.70 +17.7tUS Silica N SLCA .25 1.0 70 50.39 23.75 881 25.23 9714 26.15 23.75 -.29 -22.5 USA Cmp N USAC 2.10 12.5 19.33 14.30 103 16.84 685 17.27 16.55 -.09 +1.8tUSA Tc pf Q USATP 28.26 21.65 3 22.05 3 23.17 20.75 -1.15 -12.3 USA Tech h Q USAT 10.10 3.95 239 8.40 1586 9.03 8.30 -.60 -13.8 USA Trk Q USAK 27.94 5.73 117 26.56 327 26.85 24.15 +1.07 +46.5 Usaa USA Vl N ULVM 55.24 48.81 2 50.38 64 51.71 49.53 -.79 -3.1 Usaa SCVal N USVM 53.15 47.00 1 50.47 18 51.00 48.98 +.10 -.5 USAA IntlVl N UIVM 55.54 49.30 3 50.82 400 51.40 50.16 -.51 -1.2 Usaa EMVl N UEVM 56.13 48.97 1 51.00 424 52.21 50.80 -1.07 -.7 Usaa STrBd N USTB 54.88 49.52 1 49.59 16 49.61 49.53 -.01 -1.0 Usaa IntBd N UITB 50.30 48.68 1 49.04 116 49.10 48.92 -.03 -2.3sUSANA s N USNA 24 94.40 52.55 234 93.30 990 94.40 85.60 +7.40 +26.0tUSCF ShOil N USOD 26.29 7.39 1 9.22 17 9.30 7.39 +.98 -18.5 USD Ptrs N USDP 1.40f 13.0 14.75 9.00 12 10.75 99 10.85 10.15 +.40 -4.4 USG N USG 22 41.18 25.60 1671 40.30 8677 40.45 38.94 -.12 +4.5 UTStarcm Q UTSI 29 6.51 1.90 57 4.85 261 5.00 4.72 -.07 -13.9 Ubiquiti Q UBNT .17 .2 22 82.30 45.71 277 70.32 2159 72.75 68.38 +1.52 -1.0 UltaBeauty Q ULTA 28 314.86 187.96 1238 208.26 4947 213.31 199.15 +3.99 -6.9 UltimSoft Q ULTI 257.93 181.59 95 239.09 941 246.71 233.53 -4.61 +9.6 UltraClean Q UCTT 8 34.59 14.93 724 17.99 4818 19.14 16.86 -1.26 -22.1tUltPetro n Q UPL 12.39 3.43 8077 3.48 20930 4.18 3.40 -.69 -61.6 Ultragenyx Q RARE 71.99 41.67 347 48.54 2112 53.19 48.04 -2.45 +4.7 Ultralife Q ULBI 28 10.25 5.25 95 10.23 253 10.25 9.50 +.23 +56.1tUltrapar N UGP .55e 2.7 26.48 20.24 396 20.43 2404 21.39 20.24 -1.19 -10.1 Umpqua Q UMPQ .80f 3.7 21 23.18 16.65 1639 21.37 8102 21.94 20.69 -.04 +2.7 UndrArm s N UAA 29 23.46 11.40 3742 16.98 33075 18.12 15.85 +.63 +17.7 UnAr C wi N UA 21.81 10.36 2217 14.75 19461 15.86 13.84 +.40 +10.7 UniQure Q QURE 27.19 4.72 227 21.96 1201 24.32 21.57 -1.54 +12.1 UnicoA Q UNAM 11.30 7.70 8.12 5 8.30 7.95 +.17 -5.0 Unifi N UFI 18 39.21 26.38 42 37.60 289 38.23 35.21 +1.35 +4.8 UniFirst N UNF .15 .1 22 176.15 133.45 76 157.50 338 161.90 154.05 -4.15 -4.5 UnilevNV N UN 1.43e 2.5 61.62 50.44 1752 57.30 8014 57.92 55.57 +.91 +1.7 Unilever N UL 1.48e 2.6 60.13 49.98 975 56.39 4746 56.94 54.61 +.83 +1.9 UnionAc un N LTN/U 10.25 10.00 14 10.25 86 10.25 10.17 +.02 +2.1 UnionBkVA Q UBSH .84 2.3 20 39.80 29.50 279 36.07 1562 36.93 35.27 -.64 -.3 UnionBkVT Q UNB 1.20f 2.4 27 55.00 39.55 2 50.45 16 52.50 50.15 -.35 -4.7 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 3068 130.28 25066 136.39 128.66 -4.15 -2.8 UniqueF n A UFAB .60 6.7 11 12.21 7.05 16 8.94 137 8.97 8.51 +.50 +20.5 Unisys N UIS 13.90 6.90 374 10.40 2861 10.80 9.70 -.35 +27.6 Unit N UNT 10 26.82 15.29 340 19.24 3353 20.06 17.36 -.52 -12.5 UnBnOH Q UBCP .52f 4.2 17 14.00 11.33 2 12.35 13 12.95 12.30 -.60 -6.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 22.00 10 22.25 21.40 -.9 UBSI Q UBSI 1.36 4.0 22 42.60 31.70 361 34.30 2336 35.45 33.95 -.95 -1.3 UtdCmtyBc Q UCBA .40f 1.6 25.75 17.65 0 25.65 90 25.75 24.90 +.45 +24.8 UtdCmBks Q UCBI .48f 1.5 20 33.60 24.47 399 31.23 1997 32.28 30.72 -.42 +11.0 UCmntyFn Q UCFC .24f 2.4 13 10.23 7.81 41 9.90 438 10.09 9.58 +.04 +8.4 UtdContl N UAL 10 83.04 56.51 3699 68.63 21016 71.21 65.60 -.84 +1.8 UtdFnBcp Q UBNK .48 2.9 14 19.35 15.47 146 16.32 657 16.58 15.86 +.12 -7.5 UtdFire Q UFCS 1.12 2.3 83 49.74 38.95 77 47.85 395 48.66 46.03 -.01 +5.0 UtdInsur Q UIHC .24 1.3 20.40 13.60 96 17.85 550 19.27 17.61 -1.29 +3.5 UtdMicro N UMC .09e 3.5 2.73 1.89 1481 2.56 6125 2.62 2.53 -.03 +7.1 UtdNtrlF Q UNFI 15 52.69 29.53 440 43.54 1958 44.28 41.49 +.60 -11.6 UPS B N UPS 3.64f 3.5 18 135.53 101.45 4343 105.33 21141 107.37 102.40 +.67 -11.6 UtdRentals N URI 10 190.74 100.62 1167 172.14 7096 179.29 163.57 -.59 +.1 USecBcCA Q UBFO .36 3.3 24 11.65 6.81 25 10.85 124 11.25 10.50 +.19 -1.4 USNatGas N UNL 11.27 8.54 4 9.18 47 9.31 9.06 -.04 US12MoOil N USL 22.92 15.45 55 21.89 88 22.49 21.84 -.75 +4.6 USAntimny A UAMY .50 .20 13 .27 181 .28 .24 +.02 -15.3tUS Bancrp N USB 1.20 2.4 14 58.50 49.03 7800 50.28 38039 51.43 49.03 -.22 -6.2 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 23 22.88 198 23.21 22.65 -.31 +1.3 US Bcp pfM N USBpM 1.63 5.8 30.44 27.24 25 27.79 475 28.03 27.68 -.14 -1.5 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 13 25.25 199 25.37 25.16 -.16 -.1 US Brent N BNO 19.32 11.88 157 18.50 718 19.01 18.43 -.64 +2.2 US Cellular N USM 52 41.41 32.06 87 39.89 688 40.90 38.50 -.30 +6.0 US Cellu60 N UZA 1.74 6.9 26.26 23.80 22 25.21 183 25.51 25.11 -.35 -.1 US Cellu 63 N UZB 1.81 7.1 27.83 24.46 6 25.50 41 25.80 25.46 -.24 -.9 US Cell64 N UZC 1.81 7.1 27.50 24.55 39 25.48 66 25.93 25.41 -.48 -1.7 USCmdtyFd N USCI 43.89 36.98 645 42.19 876 42.99 41.84 -.59 -.8 USDslHtOil N UHN 20.04 12.90 27 18.40 93 18.77 18.34 -.74 -4.9 US Engy rs Q USEG 1.96 .60 44 1.13 181 1.21 1.05 -.10 -24.7 US GasFd N UGA 34.33 22.30 5 31.09 44 31.99 30.94 -1.21 -2.4 USCoppFd N CPER 21.26 16.00 1 19.42 12 19.55 19.17 +.22 -7.8 USAgriFd N USAG 18.00 15.87 1 17.11 3 17.11 16.47 +.58 +3.6 USLime Q USLM .54 .7 21 101.40 70.56 3 73.40 43 73.75 70.71 +.22 -4.8 US NGas rs N UNG 31.72 20.40 1364 22.24 10013 22.65 21.86 -.31 US OilFd N USO 13.30 8.65 24939 12.51 90939 12.98 12.47 -.58 +4.2 US ShrtOil N DNO 81.00 51.00 3 54.02 22 54.09 52.18 +2.30 -4.9 USSteel N X .20 .6 20 47.64 18.55 15804 34.49 59713 36.80 33.44 -.70 -2.0 UtdTech N UTX 2.80 2.3 21 139.24 109.10 4369 122.76 26511 126.60 120.66 -3.06 -3.8 UtdTherap Q UTHR 7 152.55 106.30 344 110.26 2701 118.93 106.86 -2.10 -25.5 UtdGrdian Q UG 1.42e 8.2 26 21.33 13.75 2 17.27 7 18.00 17.20 -.51 -6.6 UtdhlthGp N UNH 3.00 1.3 22 250.79 164.60 3223 223.96 23238 231.58 214.63 +9.96 +1.6 UnitGrp Q UNIT 2.40 14.8 62 27.78 13.81 1119 16.24 9119 16.60 15.45 -.01 -8.7 UNITIL N UTL 1.46f 3.1 25 52.84 40.92 41 47.53 246 48.02 45.85 +1.12 +4.2 UnityBcp Q UNTY .24 1.1 17 22.95 15.35 4 22.10 37 22.44 21.35 +.10 +11.9 Univar n N UNVR 32.53 25.79 446 27.78 4082 28.81 26.91 +.03 -10.3 UnvslCp N UVV 2.20 4.4 38 75.70 45.95 268 49.65 1081 50.70 48.00 +1.70 -5.4 UnivDisp Q OLED .24f .2 57 209.00 80.80 1114 98.30 6428 104.55 92.85 -2.70 -43.1 UnvElc Q UEIC 34 72.50 41.95 52 50.75 414 52.20 49.15 -1.30 +7.4 UnivFor s Q UFPI .62e 1.9 18 39.58 25.93 217 32.80 1308 33.48 31.16 +.35 -12.8 UnvHR N UHT 2.64 4.4 35 84.90 53.00 43 59.92 224 60.94 57.64 -.18 -20.2 UnivHlthS N UHS .40 .3 15 128.15 95.26 526 118.50 3958 122.61 115.49 +.09 +4.5 Univ Insur N UVE .69a 2.2 10 33.20 15.08 212 31.05 1021 32.55 30.70 -.85 +13.5 UnvLogist Q ULH .28 1.3 16 25.65 11.65 48 21.10 239 21.40 20.38 -.05 -11.2 UnvSecInst A UUU 3.20 1.15 8 1.35 44 1.43 1.25 -.06 -20.6 UnvStainls Q USAP 31.20 16.21 58 29.83 359 30.32 26.44 +2.33 +39.3 UnivTInst N UTI .08 2.7 3.87 2.21 24 2.99 90 3.06 2.85 +.05 +24.6 UnivstPa Q UVSP .80 2.9 17 32.35 25.65 79 27.75 620 28.15 27.25 +.05 -1.1 UnumGrp N UNM .92 2.0 2 58.73 43.55 1676 46.59 7551 48.22 45.91 -1.02 -15.1tUnumTh n Q UMRX 12.00 10.15 66 10.79 505 11.49 10.15 -.32 -2.9 UplandSoft Q UPLD 31.70 14.53 69 28.14 546 29.13 27.26 -.65 +29.9 Ur-Energy A URG .79 .50 330 .67 1346 .68 .59 +.07 -2.8 UraniumEn A UEC 2.00 .96 667 1.39 4610 1.44 1.26 +.08 -21.5 UrbnEdg n N UE .88 4.1 25 27.70 20.10 484 21.26 2893 21.83 20.71 -.09 -16.6 UrbanOne Q UONE 3.50 1.25 0 1.90 9 1.95 1.70 -.10 +2.7 UrbanOnD Q UONEK 3.50 1.35 36 2.10 174 2.15 1.76 +.05 +20.0sUrbanOut Q URBN 23 38.70 16.19 5726 38.54 21224 38.70 36.07 +1.58 +9.9sUrogenP n Q URGN 65.89 13.01 202 59.08 1363 65.89 47.38 +9.39 +58.8 UrstdBid N UBP 1.06f 6.3 17 18.92 15.36 1 16.85 6 17.00 16.50 +.10 -.6 UrsBidA N UBA 1.08f 5.5 15 23.94 17.20 53 19.69 396 19.94 19.00 +.39 -9.4 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 0 25.58 3 25.58 25.36 +.14 -2.7 UrstBid pfH N UBPpH 1.56 6.2 26.88 24.15 0 25.34 23 25.34 24.68 +.37 -3.1 UtahMed Q UTMD 1.08 1.1 101.45 59.75 21 96.40 88 99.90 94.00 -2.45 +18.4V -:VBI Vac n Q VBIV 5.72 3.04 132 3.33 453 3.66 3.30 -.17 -22.0 VEON Q VEON .28e 10.4 4.47 2.51 5021 2.68 22521 2.75 2.56 +.04 -30.2 VF Corp N VFC 1.84f 2.4 43 84.38 51.22 2340 76.31 12027 77.91 72.26 +2.19 +3.1 VICI Pr n N VICI 21.33 17.86 2187 18.28 16212 18.39 18.00 -.04 -12.5 VOC EnTr N VOC .47e 10.7 9 6.66 3.15 72 4.38 203 4.43 4.01 +.31 -26.0 VOXX Intl Q VOXX 5 9.00 4.60 153 4.75 504 5.00 4.64 -.20 -15.2 VSE Corp s Q VSEC .28 .6 18 59.90 38.90 18 48.97 153 52.00 47.39 -2.75 +1.1 VaalcoE N EGY 1.17 .68 67 .82 415 .89 .79 -.04 +18.1 VailRsrt N MTN 5.88 2.6 47 237.77 186.44 275 223.87 1469 230.41 217.25 +2.17 +5.4 Vale SA N VALE .29e 2.3 14.67 7.47 14968 12.66 93692 13.12 12.35 -.06 +3.5 ValeantPh N VRX 4 24.43 8.31 5867 15.44 29158 16.08 14.96 -.48 -25.7 Valerits hn Q VLRX 7.48 2.00 3 2.53 30 2.88 2.49 -.17 -11.2 ValeroE N VLO 3.20f 3.4 25 99.95 60.69 3427 95.18 16746 96.22 89.75 +2.41 +3.6 ValeroEPt N VLP 2.03f 5.6 13 48.66 33.25 66 36.48 526 37.33 34.59 +1.05 -18.0 Valhi N VHI .08 1.3 57 7.28 2.13 72 6.23 660 6.60 5.74 +.17 +1.0 Validus N VR 1.52 2.3 15 67.79 41.15 758 67.47 4567 67.59 67.40 +.02 +43.8 Validus pfA N VRpA 26.12 24.12 3 25.33 61 25.63 25.17 -.27 -2.3 Validus pfB N VRpB 26.23 24.15 14 25.10 119 25.33 24.82 -.21 -2.0 VlyNBcp N VLY .44 3.6 21 13.38 10.61 3924 12.12 13678 12.56 12.01 -.34 +8.0 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 3 26.94 15 27.71 26.77 -.82 -2.9 VlyBcp pfB N VLYpB 27.32 24.99 7 25.52 48 25.95 25.50 -.30 -3.5tValmont N VMI 1.50 1.1 20 176.35 138.23 150 139.30 803 145.90 137.90 -7.00 -16.0 ValueLine Q VALU .72a 4.0 16 22.58 13.26 1 17.78 16 18.36 17.50 -.52 -8.1 Valvoline n N VVV .30 1.3 25.63 20.99 1636 22.09 9181 22.53 21.57 -.04 -11.9 VanEMGold N OUNZ 13.44 11.93 8 13.12 121 13.24 13.03 +.08 +2.1 VanEGold N GDX .06e .3 25.58 20.84 28802 22.07 143592 22.44 21.68 +.09 -5.0 VnE LgFl n N LFEQ 28.49 24.98 15 25.56 322 26.20 25.31 -.37 -2.9 VanE Grn n N GRNB 27.50 24.94 0 27.01 9 27.04 26.88 -.09 +.1 VnEkSteel N SLX .40e .9 51.91 35.03 186 45.26 360 46.81 44.23 -.53 -1.3tVnEkHiIn rs N YMLP 26.30 20.51 3 20.89 23 21.24 20.51 +.10 -10.5tVanE EMHi N HYEM 1.57 6.6 24.95 23.87 46 23.96 284 24.07 23.87 -.09 -2.1 VanEHiYM N HYD 1.45 4.7 31.47 30.22 385 31.05 11119 31.05 30.79 +.06 -.5 VnEkShHY N SHYD .81 3.3 25.30 23.93 38 24.21 195 24.27 24.10 +.1 VnEkRus N RSX .01e 24.33 18.11 12441 22.37 36093 22.91 22.30 -.37 +5.5 VanE BDC N BIZD 1.47e 9.2 19.24 15.39 39 16.04 218 16.16 15.72 -.22 -3.4 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 84 19.06 367 19.17 18.93 -.16 -3.1tVanE FallA N ANGL 1.63e 4.7 30.39 28.76 912 28.98 2311 29.01 28.76 -.08 -3.2 VanE IntHY N IHY 1.26 5.0 26.20 24.37 54 25.37 237 25.43 25.06 -.12 -1.0 VanE Reit N MORT 2.36e 8.3 25.41 21.20 21 22.73 102 22.87 22.35 -.27 -5.6 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 45 25.08 210 25.15 24.89 +.00 -5.8 VanE EmM N EMAG .92 4.2 22.45 21.09 7 21.86 33 21.99 21.50 -.10 +.1 VanE IGFlt N FLTR .15e .6 25.42 25.13 179 25.24 770 25.27 25.20 -.02 -.1 VanE EMBd N EMLC .98 5.1 19.91 18.34 3910 19.30 15281 19.49 19.26 -.30 +1.7 VanEAltEn N GEX 1.07e 1.8 64.75 55.06 1 60.38 14 61.50 58.19 -.00 -1.3tVEckMun N PRB .15e .6 24.71 24.19 3 24.20 5 24.37 24.19 -.17 -.4 VnEkSMu N SMB .20 1.2 17.67 17.15 19 17.20 524 17.25 17.15 -.02 -.2 VanE LgMu N MLN .62 3.1 20.43 19.41 13 19.76 455 19.80 19.67 -.12 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.31 356 23.43 1977 23.50 23.40 -.10 -2.7 VnEkHiInInf N YMLI 1.20 10.6 16.19 11.07 4 11.31 22 11.54 11.16 -.14 -15.8 VanE OilR N CRAK 32.27 22.13 13 30.08 63 30.47 29.31 +.17 -2.0 V IntMoat N MOTI 36.88 30.80 3 34.21 54 34.57 33.46 -.03 +.3 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.02 9 49.36 48.26 +.41 -.1 VanEChAMC N CNXT 37.10 28.38 5 34.54 33 36.00 34.47 -1.11 -.2 VanE Israel N ISRA .44e 1.5 32.31 27.63 1 29.25 54 29.77 28.97 -.66 -3.7 VanEWMoat N MOAT .41e 1.0 46.20 37.04 86 40.97 608 41.92 40.12 -.50 -3.5 VanE UncOG N FRAK .06e .4 17.10 12.59 5 14.44 60 15.06 14.11 -.39 -7.8 VnEkSemi N SMH .58e .6 114.55 76.25 6968 99.46 33518 104.40 99.10 -4.82 +1.7 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 7 92.32 70 94.32 89.43 -.85 +1.0 VanE GenD Q GNRX 64.65 53.31 22 55.48 133 56.75 54.56 -1.35 -6.5 VanE Agri N MOO 1.10e 1.8 65.86 52.98 53 60.60 296 61.70 59.73 -1.22 -1.6 VEckOilSvc N OIH .47e 2.0 31.42 21.70 5588 23.90 32979 24.75 22.86 +.03 -8.3tVanE VecBi Q BBH 136.83 114.25 20 114.28 126 119.96 113.36 -6.07 -8.3 VnEkRusSC N RSXJ .81e 2.0 44.21 37.33 30 41.51 95 42.49 41.51 -.88 +1.3 VEckVcREr N REMX .50a 1.9 32.97 16.53 130 26.80 547 27.75 26.17 -1.02 -10.9 VEckChina N PEK 1.41e 1.1 54.26 37.43 4 47.14 13 48.30 47.12 -1.49 -2.3 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 61 59.32 230 60.40 57.02 +2.11 -12.5sVanE Egyp N EGPT 39.90 26.30 71 39.11 650 39.90 38.87 +.09 +19.6 VEckPoland N PLND .29e 1.6 21.80 15.75 1 18.22 13 18.38 17.53 +.18 -7.8 VanE JrGld N GDXJ 38.06 29.33 8374 32.39 43141 32.85 31.68 +.24 -5.1 VanE Coal N KOL .13 .8 18.49 12.48 351 15.47 597 15.88 15.25 -.24 -3.5sVnEk Viet N VNM .32e 1.6 20.50 13.75 321 20.02 2185 20.50 19.40 +.46 +12.0 VanEBrzSC N BRF 26.12 17.43 17 23.31 101 23.94 22.87 -.66 -.6 VanEIndo N IDX .25e 1.1 26.90 22.46 11 23.32 76 23.98 23.31 -.40 -6.1 VanENatRs N HAP .64e 1.8 39.67 32.28 6 35.88 67 36.49 35.36 -.37 -3.3 VanE VAfr N AFK .53e 2.1 27.39 20.68 3 25.07 21 25.74 25.01 -.55 +.8 VanE Gam N BJK 1.07e 2.4 50.18 37.96 3 44.83 22 46.50 44.37 -1.22 -3.9 VandaPhm Q VNDA 20.40 11.90 359 16.30 1945 17.00 16.00 -.55 +7.2 VangLTBd N BLV 3.92e 4.1 95.98 88.68 82 90.42 919 90.97 89.76 -.49 -4.9 VangIntBd N BIV 2.17a 2.7 85.85 80.87 453 81.58 2479 81.75 81.29 -.19 -2.7 VangSTBd N BSV 1.08e 1.2 80.25 78.15 1155 78.36 14941 78.43 78.22 -.08 -.9 VangTotBd N BND 2.06e 2.3 82.71 79.14 2156 79.72 11278 79.78 79.46 -.21 -2.3 VangExDur N EDV 4.81e 3.1 123.85 107.67 35 113.60 251 115.35 111.91 -1.00 -6.1 VangMegG N MGK 1.33e 1.2 121.09 94.74 189 110.42 1001 113.48 108.37 -1.82 -.8 VangMegV N MGV 1.53e 2.1 81.59 67.12 50 73.20 281 74.97 71.63 -.86 -4.3 VanHiDvY N VYM 2.10e 2.6 90.93 76.07 1072 81.58 5329 83.52 79.78 -.91 -4.7 VangIntHi Q VYMI 2.17e 3.3 72.32 59.35 74 65.71 409 66.44 64.78 -.74 -1.9 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.26 54 64.59 241 65.22 63.17 +.18 -2.6 VangEMGv Q VWOB 2.82 3.6 81.69 77.55 236 78.15 588 78.26 77.85 -2.6 VangEMI N VXF 1.13e 1.0 118.06 97.76 148 110.16 1771 112.57 108.14 -1.40 -1.4 VangGrth N VUG 1.38e 1.0 152.38 120.30 887 139.41 4721 143.31 137.01 -2.47 -.9 VangLgCp N VV 1.84e 1.5 131.68 106.65 510 119.50 2296 122.59 117.14 -1.71 -2.5 VangMidC N VO 1.76e 1.2 164.17 137.08 434 151.76 2273 155.59 149.37 -2.45 -2.0 VangSmCp N VB 1.63e 1.1 155.86 130.20 517 144.99 3051 148.23 142.38 -1.93 -1.9 VangSCG N VBK 1.19e .7 172.17 137.95 140 160.96 941 164.86 158.64 -2.99 +.1 VangSCV N VBR 1.96e 1.5 138.96 118.36 226 128.24 1726 130.95 125.54 -1.18 -3.4 VangTSM N VTI 2.17e 1.6 146.87 119.55 4943 133.87 19994 137.23 131.26 -1.85 -2.5 VangValu N VTV 2.05e 2.0 113.46 93.39 1646 102.05 7820 104.56 99.79 -1.13 -4.0 VangSP500 N VOO 3.81e 1.6 263.37 213.47 4931 238.62 20915 244.89 233.92 -3.46 -2.7 VangMCVal N VOE 1.76e 1.6 117.97 99.64 211 108.37 1339 110.88 106.14 -1.02 -2.9 VangMCGr N VOT .82e .6 136.45 111.45 160 126.68 884 130.29 125.23 -2.93 -.8 VangREIT N VNQ 3.08e 4.1 86.14 72.05 4818 75.27 30991 76.25 73.95 -.20 -9.3 VangDivAp N VIG 1.82e 1.8 108.99 88.73 823 99.60 6644 102.13 97.75 -1.45 -2.4 V exUSRE Q VNQI 2.41e 4.0 65.20 53.06 402 60.56 1642 61.08 59.86 -.36 +.1 VangAllWld N VSS 2.83e 2.4 127.14 102.15 79 118.56 796 119.76 117.22 -.68 -.6 VangAllW N VEU 1.34e 2.5 58.90 47.18 1784 53.88 12691 54.59 53.09 -.49 -1.5 VangEmg N VWO 1.10e 2.4 50.99 39.26 17488 46.16 84294 47.20 45.57 -.82 +.5 VangPacif N VPL 1.37e 1.9 77.96 62.10 122 71.76 2091 72.93 71.25 -1.19 -1.6 VangEur N VGK 1.71e 2.9 63.60 50.95 4097 58.25 28170 58.77 57.03 +.10 -1.5 VangTEBd N VTEB .28e 52.07 50.57 472 50.69 2632 50.75 50.58 -.13 -1.9 Vang500Gr N VOOG 1.62e 1.2 149.28 116.75 67 136.68 443 140.86 134.46 -2.49 -.2 Van500Val N VOOV 2.01e 1.9 116.72 98.13 13 104.33 144 106.71 102.00 -1.13 -5.1 VanSC600V N VIOV 1.66e 1.3 138.38 114.49 20 129.95 65 132.27 126.38 -.36 -1.8 VanSC600G N VIOG 1.13e .8 155.84 126.90 12 148.26 62 151.11 144.89 -1.18 +1.6 VangSC600 N VIOO 1.19e .9 146.26 121.46 32 139.49 131 142.13 135.97 -.63 +.1 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 10 116.73 43 119.07 114.29 -1.26 -4.1 VanMC400G N IVOG 1.16e .9 142.23 115.40 15 132.93 1219 135.99 130.65 -2.09 -.1 VanMC400 N IVOO 1.57e 1.3 134.59 113.13 61 124.81 196 127.62 122.75 -1.90 -2.4 VanShTTr Q VGSH .79a 1.3 60.93 59.90 913 60.00 2680 60.02 59.91 +.04 -.5 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 1456 78.36 17146 78.40 78.20 +.11 -1.2 VanTotBd n Q VTC 2.43 2.9 88.99 81.20 15 82.61 28 82.61 82.08 +.28 -2.8 VangR3K Q VTHR 2.09e 1.7 131.16 106.98 2 119.71 26 122.50 117.45 -1.87 -2.5 VanR2KGr Q VTWG .86e .6 146.37 114.26 7 136.47 47 139.48 134.00 -1.85 +.7 VanR2KV Q VTWV 1.78e 1.7 114.12 97.33 3 105.39 22 107.56 103.24 -1.00 -3.8 VangR2K Q VTWO 1.44e 1.2 128.82 107.25 51 120.82 314 123.30 118.18 -1.11 -1.2 VanR1KGr Q VONG 1.63e 1.2 149.80 115.32 52 137.34 325 141.17 134.97 -2.35 -.5 VanIntTTr Q VGIT 1.09 1.7 65.53 62.40 78 62.88 1052 63.02 62.65 -1.7 VanR1KV Q VONV 2.37e 2.3 114.79 98.28 56 103.64 255 106.15 101.46 -1.36 -4.5 VangR1K Q VONE 2.13e 1.8 131.36 106.89 53 119.34 292 122.48 117.23 -1.86 -2.6 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 264 51.53 2038 51.57 51.40 +.06 -1.7 VanLTCpB Q VCLT 3.51 3.9 96.52 89.06 70 90.95 1968 91.15 90.25 -.04 -5.0 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 25 74.53 572 75.26 73.70 -.32 -4.4 VanIntCpB Q VCIT 2.60 3.1 88.76 83.86 1474 84.57 13122 84.64 84.28 -3.2 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 366 48.90 2512 48.94 48.86 -.01 +.2 VangFTSE N VEA 1.10e 2.5 47.89 38.78 12729 44.00 66711 44.45 43.31 -.25 -1.9 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 947 54.68 5926 54.71 54.55 +.6 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 678 56.06 3755 56.77 55.25 -.49 -1.3 VangCnD N VCR 2.03e 1.3 171.48 136.33 64 157.98 791 161.72 152.79 -.64 +1.3 VangCnS N VDC 3.69e 2.7 151.29 131.46 89 135.74 573 137.75 132.27 -.38 -7.1 VangEngy N VDE 2.37e 2.6 107.20 83.80 210 92.13 1658 94.57 88.88 -.24 -6.9 VangFncl N VFH .90e 1.3 75.48 58.24 529 68.45 3074 70.48 67.00 -1.02 -2.3 VanHC Etf N VHT 1.96e 1.3 171.30 135.40 218 150.21 1002 154.80 148.31 -3.32 -2.5 VangIndl N VIS 2.25e 1.6 151.28 121.45 107 136.48 761 140.59 134.55 -2.63 -4.1 VangInfT N VGT 1.61e 1.0 186.36 132.87 494 167.20 3100 172.58 164.62 -3.80 +1.5 VangMat N VAW 2.12e 1.7 144.65 116.03 107 127.99 834 131.48 124.99 -.91 -6.4 VangUtil N VPU 3.41e 3.1 125.54 104.82 88 111.56 867 112.77 110.09 -.25 -4.3tVangTel N VOX 3.14e 3.7 99.12 81.68 43 83.97 883 85.08 81.68 +.30 -7.9 VantEng n Q VEAC 9.95 9.62 253 9.75 294 9.82 9.75 -.03 +.3sVantEn un Q VEACU 10.27 9.97 0 10.24 23 10.27 10.22 +.01 +.5 VarexImag Q VREX 43.76 27.80 102 35.84 645 37.09 34.57 +.06 -10.8 VarianMed N VAR 90 130.29 87.49 576 117.64 2960 122.97 116.61 -5.01 +5.8 Varonis Q VRNS 63.50 26.35 184 60.45 1119 63.10 58.75 -.05 +24.5 VascoDta Q VDSI 53 15.00 11.05 98 12.80 578 13.05 12.40 -.15 -7.9tVascuBio Q VBLT 9.05 2.05 91 2.08 1294 2.35 2.01 -.23 -70.8 Vaxart rs Q VXRT 11.88 4.74 29 5.06 527 6.64 5.00 -.25 -18.7 VectorGp N VGR 1.60b 7.8 25 23.14 18.70 590 20.42 2967 20.67 20.00 +.03 -8.8 Vectren N VVC 1.80 2.7 26 69.86 57.48 1055 65.60 3351 66.04 62.56 +1.68 +.9 Vectrus N VEC 17 41.48 22.37 98 37.18 419 38.78 35.81 -.06 +20.5 VedantaLtd N VEDL 1.20e 6.9 21.99 13.78 535 17.36 2310 18.15 16.78 -.21 -16.7 VeecoInst Q VECO 34.38 10.85 233 16.15 1740 17.25 16.00 -.85 +8.8 VeevaSys N VEEV 86 78.28 50.09 599 70.92 5452 73.89 70.40 -2.10 +28.3tVenatorM n N VNTR 26.90 17.07 585 17.60 3007 18.17 17.07 -.49 -20.4 Ventas N VTR 3.16 6.3 14 72.36 47.80 2515 50.42 12373 50.85 48.47 +.89 -16.0 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 9 24.90 23 24.96 24.65 -.04 -1.0 VBradley Q VRA 20 12.83 6.99 189 10.88 1039 11.03 10.33 +.27 -10.7 Veracyte Q VCYT 9.80 5.23 36 5.59 506 6.07 5.32 +.03 -14.4 Verastem Q VSTM 5.71 1.61 546 2.96 2369 3.16 2.77 -.02 -3.6 Vereit N VER .55 8.0 12 8.94 6.62 8735 6.85 42306 7.05 6.79 -.11 -12.1 Vereit pf N VERpR 1.68 6.7 27.05 24.43 46 25.15 295 25.35 25.01 -.25 -1.6tVeriFone N PAY 12 21.48 14.93 1320 15.17 11203 16.13 14.93 -.21 -14.3 Vericel Q VCEL 12.80 2.35 1165 11.20 5486 11.70 9.25 +1.25 +105.5 VerintSys Q VRNT 44.55 37.05 350 39.30 2112 42.45 38.95 -3.30 -6.1 Verisign Q VRSN 32 127.24 87.01 1080 117.69 5662 120.32 114.01 -.87 +2.8 Verisk Q VRSK 36 106.07 75.60 1255 104.13 4951 105.75 100.32 +.13 +8.5 Veritex Q VBTX 29 29.50 23.84 99 27.58 738 28.11 26.51 -.09 Veritiv N VRTV 53.25 20.35 96 33.95 796 37.65 31.00 -5.25 +17.5 Veritone n Q VERI 74.92 7.76 428 15.78 1696 17.10 12.75 +1.86 -32.0 VerizonCm N VZ 2.36 5.0 6 54.77 42.80 16012 47.48 74066 48.35 46.71 -.34 -10.3 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 37 26.02 116 26.52 26.01 -.44 -1.4 VermilnE g N VET 2.03 40.59 29.91 125 32.55 873 33.13 31.05 +.27 -10.4 Vermillion Q VRML 2.22 1.03 53 1.20 230 1.37 1.17 -.16 -37.8 VeronaPh n Q VRNA 25.55 10.44 17 19.99 104 22.35 18.29 -.01 +68.4 Versartis Q VSAR 22.10 1.55 173 1.55 2105 1.66 1.55 -.10 -29.5 Verso Cp N VRS 19.32 3.17 508 16.35 2898 16.84 15.52 -.49 -6.9 Versum N VSM .20 .5 42.74 28.70 566 36.53 3834 37.67 36.17 -1.10 -3.5 VertexEn Q VTNR 1.50 .65 96 1.23 564 1.45 1.02 +.11 +29.5 VertxPh Q VRTX 178.25 107.24 1430 154.25 8435 163.49 152.60 -8.73 +2.9 Veru Inc Q VERU 3.00 .90 519 1.82 923 1.93 1.70 +.01 +59.6 ViaSat Q VSAT 80.26 57.75 664 63.15 3264 68.12 62.03 -2.57 -15.6 ViacomA Q VIA .80 2.3 8 49.00 28.20 52 35.50 361 40.20 34.60 -4.10 +1.7 ViacomB Q VIAB .80 2.6 7 46.70 22.13 2789 30.90 23304 31.64 28.86 -.16 +.3 ViadCorp N VVI .40 .8 26 61.85 42.05 82 52.45 378 53.25 51.55 -5.3 Viavi Q VIAV 20 11.89 8.34 1717 9.65 8048 9.80 9.36 -.07 +10.4 Vical rs Q VICL 3.70 1.32 340 1.46 848 1.53 1.41 +.01 -20.2 Vicon A VII .76 .30 249 .44 1206 .46 .39 +.04 +9.8sVicor Q VICR 29.25 15.50 142 27.80 917 29.25 27.30 -.75 +33.0 VicMultiF n Q VSMV 29.20 24.76 3 27.26 4 27.57 26.85 -.13 -1.2 Vict500VW Q CFA .44e .9 52.01 41.91 59 48.21 390 49.37 47.42 -.68 -1.2 VictDisEnV Q CSF .38e .9 49.05 39.35 11 43.96 111 45.76 43.10 -.36 -2.6 Vict500EV Q CFO .47e 1.0 52.03 41.90 72 48.18 614 49.31 47.35 -.68 -1.3 VicEM Hi n Q CEY 28.35 24.47 1 26.45 9 26.74 26.27 -.05 +1.3 VictDevVol Q CIZ .01j 39.92 30.35 37 34.72 201 35.96 34.02 -.49 -1.1 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 26 45.15 264 45.89 44.19 -.23 -2.8 VictSCVol Q CSA .16e 49.00 40.36 2 44.90 26 45.89 44.30 -.52 -2.5 VictIntlVol Q CIL .15e 46.94 34.94 1 40.35 6 40.35 39.42 -.20 -.7 VicEmMkt Q CEZ 31.99 26.88 3 29.30 7 29.90 29.11 -.60 -1.2 VictLCHiDv Q CDL .44e 47.44 40.92 14 43.91 88 44.88 43.00 -.26 -3.1 VictSCHiD N CSB .60e 45.62 39.12 1 42.51 32 43.31 41.66 -.15 -4.7 VictIntHiD Q CID .33e 38.00 32.71 20 35.18 68 35.69 34.42 -.24 -2.8tVictCap n Q VCTR 13.50 10.66 120 10.84 789 12.86 10.66 -1.46 -6.6 Videocon n Q VDTH 11.50 6.40 24 8.22 296 8.34 6.56 +.02 -13.6 ViewRay n Q VRAY 10.64 4.40 347 6.35 1826 6.71 6.05 -.08 -31.4 VikingTh n Q VKTX 7.36 .88 428 4.41 2856 4.76 4.09 +.04 +8.6 VillagB&T Q VBFC 62 34.00 26.90 32.30 5 32.37 31.75 +.05 +5.4 VillSupMkt Q VLGEA 1.00 3.7 16 27.49 21.95 37 27.09 156 27.16 25.06 +.97 +18.1sVinaConc N VCO .66e 1.5 46.56 30.43 1 42.63 64 46.56 41.80 +1.13 +15.2 VinceHlg rs N VNCE 14.50 2.80 31 8.45 124 9.00 8.45 -.50 +36.5sViperEnPt Q VNOM 1.84f 7.3 29 27.30 14.76 1015 25.18 3748 27.30 24.59 -.23 +7.9 Vipshop N VIPS 34 19.14 7.79 7948 16.70 29080 16.98 15.57 +.08 +42.5tVirTra n Q VTSI 7.36 4.75 9 5.61 175 5.75 4.75 -.70 -11.0 Virco Q VIRC .06 1.5 6.05 3.55 24 4.10 70 4.30 3.95 -18.8 VirnetX A VHC 8.75 2.03 161 3.95 1277 4.05 3.70 +6.8sVirtuFin n Q VIRT .96 2.7 36.35 13.10 626 35.70 3705 36.60 32.80 +2.70 +95.1 VirDynCr n N BLHY 25.49 24.43 20 24.57 95 24.83 24.46 -.11 -.9 VirShUS n N VESH 24.93 21.19 2 23.05 7 23.97 23.05 -.39 +.9 ZweigTR N ZTR .97 8.9 14.18 10.79 346 10.87 953 11.16 10.83 -.12 -18.9 VirtGblMSc N VGI 1.87 11.9 19.46 13.76 50 15.74 308 15.90 15.32 +.39 -10.1 VirtusInv Q VRTS 1.80 1.4 18 135.90 97.60 66 124.50 280 131.85 117.90 +.70 +8.2 VirtusIn pf Q VRTSP 1.81 1.7 113.53 91.56 2 107.84 45 110.13 104.10 +1.74 +6.8 Virtusa Q VRTU 55 52.88 25.72 288 43.83 1677 48.47 42.27 -4.63 -.6 Visa s N V .84f .7 39 126.88 88.13 8377 117.70 41477 122.01 116.71 -1.92 +3.2 VishayInt N VSH .27f 1.5 23.85 15.40 952 18.05 5590 18.73 17.90 -.55 -13.0 VishayPrc N VPG 27 33.45 15.38 57 28.95 403 30.85 27.00 -2.20 +15.1 VistaGold A VGZ 1.10 .60 61 .72 330 .74 .70 -.01 +2.6 VistaOutd n N VSTO 25.07 12.36 1023 17.27 6619 17.43 16.05 +.95 +18.5 VistaGn n Q VTGN 2.65 .69 204 .99 1290 1.10 .90 +.06 -11.1 Visteon s Q VC 22 140.64 91.20 262 112.10 1639 114.94 105.91 +1.86 -10.4 VistraEn n N VST 21.44 14.50 14214 19.68 33133 20.94 19.59 -1.15 +7.4 VitalThera Q VTL 7.30 2.25 246 5.95 1056 7.05 5.85 -.85 VitaminSh N VSI 4 20.70 2.95 308 4.05 2227 4.40 3.80 -.30 -8.0tViveveMd n Q VIVE 11.16 3.20 222 3.19 1418 3.67 3.12 -.47 -35.8 VivintSolar N VSLR 8 6.10 2.65 522 4.00 1876 4.05 3.50 +.35 -1.2 Vivopwr n Q VVPR 4.73 1.72 2 2.32 2 2.33 2.20 +.11 -19.9tVivus Q VVUS 2 1.38 .33 212 .38 2247 .40 .33 +.02 -25.2 VMware N VMW 59 165.00 85.45 2312 118.65 8672 122.99 117.61 -2.62 -5.3 VoceraCm N VCRA 32.23 22.43 98 23.62 780 24.54 23.15 +.20 -21.8 Vodafone Q VOD 1.77e 6.1 32.75 25.54 3569 28.82 15075 29.13 27.26 +1.00 -9.7 VolarisAv N VLRS 16.00 7.50 409 8.64 3322 8.92 7.97 +.49 +7.7 VolitionRX A VNRX 4.20 2.08 45 2.26 194 2.41 2.22 -.14 -23.1 VoltInfoSci A VISI 6.45 2.16 12 3.05 56 3.10 2.80 -19.7 Vonage N VG 11.65 6.11 1044 10.56 5607 10.71 10.10 -.09 +3.8 Vornado N VNO 2.52f 3.8 24 83.52 64.14 588 66.74 5417 68.09 66.21 -.56 -14.6 Vorndo pfK N VNOpK 1.43 5.7 25.87 24.01 8 24.89 130 25.07 24.80 -.06 -1.5 Vorndo pfL N VNOpL 1.35 5.7 25.78 23.05 12 23.68 124 23.99 23.47 -.32 -4.9tVornad pfM N VNOpM 1.31 5.8 25.18 22.58 36 22.72 194 23.14 22.57 -.26 -9.5 Voxeljet N VJET 6.37 2.69 15 3.38 199 3.51 3.07 -.05 -26.0 VoyaAsPcD N IAE 1.02 9.7 11.38 9.75 42 10.52 273 10.84 10.21 +.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 19 www.sunnewspapers.net The Sun/Saturday, April 7, 2018

PAGE 52

A -ARC Grp ARCW 2.05 +.05 ARCAbio rs ABIO .51 +.00 AbeonaTh ABEO 14.00 -.35 Abraxas AXAS 2.28 -.08 Acasti g rs ACST 1.10 -.02 AccelrDiag AXDX 23.25 +.05 AchvLfS rs ACHV 1.27 -.01 AdamisPh ADMP 3.45 +.03 AdestoTc n IOTS 7.60 +.10 AdmaBio ADMA 5.19 +.08 Adomani n ADOM .95 -.01 AMD AMD 9.61 -.41 AehrTest h AEHR 2.29 -.06 AEtern g rs AEZS 1.35 +.04 Aethlon rs AEMD 1.26 -.09 Agenus AGEN 4.46 -.03 AgroFresh AGFS 7.26 -.12 Airgain n AIRG 7.92 -.03 AkariTh rs AKTX 2.01 +.04 AkersBios AKER .61 -.03 Akoustis n AKTS 5.38 -.19 Albireo ALBO 31.77 -1.00 AldeyraTh ALDX 7.00 -.05 All MMA n AMMA .49 -.02 AldHlPrd rs AHPI 2.46 -.02 Alliqua rs ALQA 2.17 +.17 Amedica rs AMDA 1.40 -.06 AmeriHld n AMRH 1.46 +.01 AmElTech AETI .89 -.01 Anavex rs AVXL 2.36 -.10 AntaresP ATRS 2.11 -.03 ApollEnd rs APEN 6.00 -.01 ApolMed n AMEH 14.95 -.80 ApplRecy h ARCI .79 +.02 ApldDNA APDN 1.57 +.03 ApricusB rs APRI .38 -.00 AptoseB g APTO 3.05 -.01 AquaMetal h AQMS 2.56 AquaB Tc n AQB 3.15 +.03 Aradigm h ARDM 1.23 -.07 Arcimoto n FUV 3.14 -.25 AspenGp n ASPU 7.00 -.31 AssembBio ASMB 44.61 -1.74 Astrotch rs ASTC 2.53 -.02 AsureSftw h ASUR 14.09 +.13 Athersys ATHX 1.81 -.11 AtlAcq rt ATACR .60 Atomera n ATOM 6.53 -.18 AtossGen rs ATOS .42 -.01 Attunity ATTU 7.21 AutoWeb AUTO 2.98 -.10 AveThera n ATXI 4.75 AVEO Ph h AVEO 2.30 -.06 AvidBios rs CDMO 3.35 -.05 AxoGen AXGN 37.00 -.70 AytuBioSc n AYTU .56 +.03B -BIO-key n BKYI 2.40 +.22 BankMarin BMRC 69.35 -1.60 BarHilc rt BHACR .33 -.01 BioDlvry lf BDSI 2.10 -.05 BioLifeSol BLFS 7.17 +.28 BioLneRx h BLRX .87 -.05 BioanlySys BASI 1.46 +.01 Bioblast rs ORPN 1.87 -.05 Biocept rs BIOC .27 +.00 Biolase BIOL .42 +.01 BiondVax n BVXV 5.85 -.25 BiostrPh rs BSPM 2.72 -.13 BonsoElec BNSO 3.11 -.08 Brainstorm BCLI 3.34 -.16 BroadwdE BWEN 3.03 +.68 Burcon g BUR .39 +.00C -CASI Phr h CASI 7.01 +.86 CHF Sol rs CHFS 3.00 +.07 CTI BioP rs CTIC 3.81 -.08 CUI Glbl CUI 2.77 -.04 CVD Eqp CVV 8.98 -.25 Caladriu rs CLBS 5.08 -.12 CambLrn ABCD 11.10 -.21 CancerGen CGIX 1.20 Capricor CAPR 1.28 -.08 CpstnTur rs CPST 1.44 -.07 Crdiom grs CRME 2.32 -.02 CaroFin s CARO 39.21 -.71 CatalstB rs CBIO 23.44 -.68 CatalystPh CPRX 2.37 -.08 Celcuity n CELC 16.73 +.28 CellectBio n APOP 6.54 Cellectar rs CLRB 1.17 +.02 Celsion rs CLSN 2.20 -.04 CelsiusH n CELH 4.68 +.04 Cemtrex rs CETX 2.76 -.04 CntRsDvA CDEV 16.75 -.78 CntlVyCm CVCY 19.84 -.13 CentCas CNTY 7.52 -.37 Cerecor n CERC 4.14 -.22 CescaTh rs KOOL 1.66 -.01 ChampO hrs CSBR 3.60 -.22 Chantic rs BURG 3.64 +.18 CharlsCol h CTHR 1.36 +.01 CharterFn CHFN 21.58 -.37 ChckPnt n CKPT 4.30 -.05 ChAdvCns CADC 2.10 -.10 ChinAutLog CALI 2.91 -.05 ChinCer rs CCCL 1.50 +.05 ChiCmCr h CCCR 1.13 ChiCustR n CCRC 15.11 -.04 ChinaHGS HGSH 1.26 -.03 ChinInfoT h CNIT 1.62 -.02 ChiRecy rs CREG 1.50 +.03 ChinaNt rs CNET 1.79 ChromaDx n CDXC 4.02 -.27 Citiz&Nthn CZNC 23.38 +.03 CivistaBcsh CIVB 22.92 -.43 ClearSign CLIR 2.05 -.10 CleBio hrs CBLI 3.10 +.07 CoDiagn n CODX 2.08 -.04 CoastwayB CWAY 27.25 -.05 CodaOct n CODA 3.36 -.20 Cogentix h CGNT 3.86 -.04 CohBar n CWBR 4.95 -.16 CmtyBkTr ESXB 8.65 -.10 CmstkH rs CHCI 1.82 -.03 ContraFect CFRX 1.59 -.02 ContraVir CTRV .25 +.00 ConvrgOn n CVON 9.01 -.18 Corcept CORT 16.15 -.43 CryoPort rs CYRX 8.33 -.38 CueBioph n CUE 12.86 -1.01 Cyclacel rs CYCC 1.54 -.05 CymaBay CBAY 11.10 -.16 CytRx rs CYTR 1.56 -.03 CytoriTh rs CYTX .28 -.01 Cytosorbnt CTSO 7.35 -.05D -DareBio rs DARE .82 -.05 DarioHlth DRIO 1.57 +.04 DasanZ rs DZSI 11.20 Daseke n DSKE 9.34 -.22 Data IO DAIO 7.39 -.02 Datawatch DWCH 8.35 -.10 DelTaco TACO 10.68 -.11 DelmarPh n DMPI .92 +.00 DeltaTch h DELT 1.17 -.01 Dennys DENN 16.24 +.07 DifferBr rs DFBG 1.38 -.16 DiffusP hn DFFN .56 -.00 DigitalAlly DGLY 2.30 -.10 DigitlTurb APPS 2.09 -.12 DolphnEnt n DLPN 3.10 -.23 DryShips s DRYS 3.41 -.13 Dynasil DYSL 1.36 -.00 DynavaxT DVAX 18.55 -.85E -ENGlobal ENG .82 +.01 EV Engy EVEP .17 -.01 EagleBncp EGBN 59.00 -1.15 EastrAcq n EACQ 10.20 EastsDist n EAST 7.22 -.03 Eco-StimE ESES .00 -.02 eGain EGAN 8.05 -.10 EksoBio n EKSO 1.46 -.03 EltekLtd rs ELTK 3.81 +.06 Energous WATT 15.82 +.20 EngyFocus EFOI 2.19 -.06 EsqFnHld n ESQ 24.11 -.51 EssaPhm g EPIX .19 -.01 EuroTech CLWT 2.25 Euroseas rs ESEA 2.13 EvokePhm EVOK 2.14 -.06 EvolvgSys EVOL 4.10 -.05 ExactSci h EXAS 37.84 -2.66 ExelaTch n XELA 5.83 +.12 EyegatePh EYEG .47 +.08F -FarmersNB FMNB 13.95 -.40 FenncPhr n FENC 14.07 +1.04 Fibrocll rs FCSC .58 -.00 FinTcII n FNTE 9.95 -.01 FinjanH FNJN 2.85 -.53 FCmtyCp FCCO 22.95 First LI s FLIC 27.00 -.50 FiveStar FVE 1.35 Fonar FONR 27.60 -.40 ForshtAut n FRSX 2.92 -.14 FortressBio FBIO 4.82 -.26 Forward h FORD 1.55 +.18 FullHseR FLL 3.07 -.09 FusionTel FSNN 3.46 -.16G -GSV Cap GSVC 7.46 +.11 GTx Inc rs GTXI 17.90 -.56 GalectinTh GALT 4.68 +.11 GalmedPh GLMD 6.00 -.07 GeneticT rs GENE 1.13 +.02 Gevo rs GEVO .46 +.02 GigaMda rs GIGM 2.75 -.15 GblEagEnt ENT 1.16 -.13 GlSlfStor n SELF 4.22 +.02 GlobusM rs GLBS .73 -.03 GoodTimes GTIM 3.55 +.20 GreenBrick GRBK 10.55 -.40 GrpoFin GGAL 66.46 +.17H -HTG Mol h HTGM 3.36 -.25 HalladorE HNRG 6.61 -.20 HaymkAc n HYAC 9.60 HaymkA un HYACU 9.97 -.03 HeliMAn h HMNY 2.94 +.06 HernTher h HRTX 26.75 -1.15 HerzfldCrb CUBA 7.09 -.03 HeskaCorp HSKA 74.50 -.42 Histogenics HSGX 2.80 HostessBr n TWNK 14.50 -.29 HowardBcp HBMD 18.80 -.40 HudsonTc HDSN 4.67 -.22 HuttigBld HBP 5.31 -.01I -ICAD ICAD 3.22 -.03 IFresh n IFMK 7.75 -.55 Itus Cp hrs ITUS 4.54 -.15 IdealPower IPWR 1.26 -.04 Identive lf INVE 3.36 -.28 IderaPhm IDRA 1.64 -.03 ImmuneP rs IMNP .34 ImprimisP IMMY 1.98 -.01 IndusAcq n INDU 9.85 +.04 InfrEnAlt IEA 8.96 +.01 Insignia s ISIG 1.88 +.24 InspEnt INSE 5.50 IntecPhm n NTEC 6.30 -.20 Intelliph IPCI .60 +.02 IntlnkEl n LINK 5.61 -.29 IntrpDia rs IDXG .92 +.01 Iteris ITI 4.50 -.47 Izea n IZEA 2.34 +.08J -JaguarHlth JAGX .18 +.00 Jason Inds JASN 3.14 -.06 JetPay h JTPY 2.25 +.05 JointCorp JYNT 6.77 -.02K -KBS Fash rs KBSF 4.75 -.12 KayneAn un KAACU 10.14 +.03 KaziaTh rs KZIA 5.42 -.48 KeryxBio KERX 4.17 -.02 KindredBio KIN 8.45 KingldJw KGJI 1.35 +.05 Kingstone KINS 16.80 +.20 KitovPh n KTOV 2.18 -.16L -LM FdgA n LMFA .80 +.11 LRAD h LRAD 2.29 +.01 LaJollaPh LJPC 30.48 +.05 LandsEnd LE 22.20 -.05 Lantronix LTRX 2.13 +.03 VoyaEmHi N IHD .92 9.7 9.86 8.35 78 9.48 366 9.70 9.30 +.07 +6.5 VoyaFincl N VOYA .04 .1 18 54.87 33.53 2644 49.52 10120 51.72 48.24 -.98 +.1 VoyaGlAdv N IGA 1.12 10.4 11.85 10.30 50 10.76 319 10.87 10.54 +.08 -5.9 VoyaGlbDv N IGD .91 12.8 8.16 7.00 533 7.12 2232 7.30 7.04 -.12 -8.1 VoyaInfra N IDE 1.46 9.9 17.66 14.22 67 14.81 392 15.00 14.57 -.09 -12.1 VoyaIntHD N IID .83 11.9 7.94 6.75 23 6.97 115 7.13 6.79 -.12 -7.6 VoyaPrRTr N PPR .29 5.6 5.49 4.98 338 5.14 1518 5.22 5.13 -.07 +1.4 VoyaNatRs N IRR .81 13.9 7.00 5.63 82 5.82 324 5.98 5.75 -.06 -7.0 VoyagerT n Q VYGR 31.91 8.10 215 17.37 1610 19.43 17.15 -1.42 +4.6tvTvThera n Q VTVT 8.40 3.57 279 3.42 1263 4.24 3.35 -.65 -43.1tVulcanM N VMC 1.12f 1.0 24 141.20 109.96 1410 113.56 7619 117.38 109.96 -.61 -11.5 Vuzix Q VUZI 11.40 4.10 389 5.40 2111 5.70 4.90 -.10 -13.6W -:W&T Off N WTI .40 9.2 7 5.34 1.81 1663 4.33 7587 4.54 4.06 -.10 +30.8 WBI TacGr N WBIA .03e .1 26.51 22.50 4 23.99 20 24.36 23.72 -.29 -4.5 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.65 18 25.01 24.24 -.20 -6.5 WBI TacYd N WBIC .28e 1.3 23.53 20.92 3 21.95 18 22.28 21.43 +.01 -1.9 WBI TacSel N WBID .05e .2 25.62 21.85 3 23.30 19 23.73 23.08 -.44 -4.9 WBI LCTG N WBIE .19e .7 28.05 23.24 4 25.45 37 26.08 25.17 -.31 -2.3 WBI LCTV N WBIF .22e .8 30.46 24.92 3 27.67 20 28.31 27.64 -.55 -4.3 WBI LCTY N WBIG .31e 1.2 28.00 21.93 8 25.02 38 25.50 24.86 -.50 -3.2 WBI LCTS N WBIL .04e .2 29.15 24.16 3 26.33 21 26.81 26.13 -.40 -4.0 WBI PwFact N WBIY 27.90 22.34 6 25.74 33 26.29 25.16 -.03 -3.2 WBITacRot N WBIR 26.78 23.65 3 25.05 13 25.29 25.05 -.04 -1.6tWBI TacInc N WBII .26e 1.1 25.76 24.41 10 24.48 54 24.52 24.41 -.06 -3.5 WBI THiInc N WBIH .45e 1.9 25.43 23.47 21 24.18 112 24.38 24.11 -.22 -3.0 WCF Bcp n Q WCFB .20 2.1 11.62 9.06 1 9.38 23 9.65 9.25 -.27 -1.5 WD 40 Q WDFC 2.16 1.7 32 134.45 100.60 159 128.65 553 133.50 125.70 -3.05 +9.0 WEC Engy N WEC 2.21f 3.5 20 70.09 58.92 1630 63.04 9956 63.76 61.93 +.34 -5.1 WEX Inc N WEX 29 163.26 97.26 254 153.27 1630 159.60 150.91 -3.35 +8.5 WGL Hold N WGL 2.06f 2.4 19 86.89 80.91 334 84.94 1543 85.76 83.30 +1.29 -1.0 WMIH Q WMIH 1.61 .60 389 1.37 2592 1.45 1.32 -.05 +61.4 WNS Hldg N WNS 25 48.26 27.69 233 45.76 1064 46.62 44.37 +.43 +14.0 WP Carey N WPC 4.06f 6.5 17 72.41 59.23 261 62.32 1750 62.98 60.84 +.33 -9.6 WPP plc N WPP 3.91e 4.8 113.51 76.68 191 81.14 895 82.31 76.98 +1.59 -10.4 WPX Engy N WPX 16.09 8.39 9866 13.14 45056 14.66 12.75 -1.64 -6.6 WPX pfA N WPXp 1.56 2.7 67.83 42.50 9 57.28 22 60.80 56.17 -5.50 -7.4 WSFS s Q WSFS .36 .7 20 53.00 42.45 93 48.00 490 49.55 46.65 +.10 +.3 WSI Inds Q WSCI .16 3.7 6.55 2.85 14 4.35 47 5.29 4.35 -.51 -27.5 WVS Fn Q WVFC .32f 2.0 25 18.05 14.44 0 15.72 4 16.74 15.60 -.62 +1.5 Wabash N WNC .30 1.5 15 26.54 18.25 395 20.67 2719 21.41 20.13 -.06 -4.7 WABCO N WBC 19 162.20 111.68 260 129.12 1455 134.09 127.08 -4.75 -10.0 Wabtec N WAB .48 .6 25 93.81 69.20 537 80.16 4065 82.29 78.80 -1.24 -1.6 WaddellR N WDR 1.00m 5.2 13 23.82 16.32 1307 19.30 7333 20.36 19.11 -.91 -13.6 WageWrks N WAGE 40 76.55 38.40 1710 43.40 2795 45.90 41.25 -1.80 -30.0 WalMart N WMT 2.08f 2.4 19 109.98 72.73 6327 86.69 51619 88.35 84.84 -2.28 -12.2tWalgBoots Q WBA 1.60 2.5 13 87.79 61.74 5035 63.47 39916 66.01 61.74 -2.00 -12.6sWalkerDun N WD 9 61.19 41.19 442 59.29 1681 61.19 58.28 -.13 +24.8 WarrMet n N HCC .20 33.72 9.44 1437 27.60 5484 29.71 27.25 -.41 +9.7 WashFed Q WAFD .68f 2.0 17 37.70 29.80 441 33.85 2581 34.80 33.55 -.75 -1.2 WashPrGp N WPG 1.00 14.7 18 9.79 5.40 2828 6.81 14791 6.98 6.51 +.14 -4.4 WashPr pfH N WPGpH 1.88 8.4 25.56 20.05 6 22.20 39 22.74 22.00 -.68 -9.8 WashPr pfI N WPGpI 1.72 8.3 26.17 19.33 1 20.62 19 20.95 20.36 +.12 -16.8 WREIT N WRE 1.20 4.4 27 33.96 24.92 391 27.51 2691 27.80 26.64 +.21 -11.6 WshTrst Q WASH 1.72f 3.2 21 59.10 47.00 72 54.35 210 55.50 52.65 +.60 +2.1 WasteCon s N WCN .56 39 74.59 58.33 900 72.36 4752 73.02 70.97 +.62 +2.0 WsteMInc N WM 1.85f 2.2 39 89.73 70.09 2090 84.21 11194 86.33 82.71 +.09 -2.4 Waters N WAT 29 220.20 154.36 441 194.88 2411 203.12 192.96 -3.77 +.9 WaterstnF Q WSBF .48a 2.8 17 20.40 16.60 43 17.40 344 17.65 16.95 +.10 +2.1sWatsco N WSO 5.80f 3.1 35 189.48 134.08 627 185.88 2749 189.72 177.14 +4.91 +9.3 WattsWtr N WTS .76 1.0 25 84.25 59.15 141 75.25 811 77.55 73.88 -2.45 -.9 WaveLfSc n Q WVE 55.95 15.15 94 39.80 818 42.85 38.00 -.30 +13.4 Wayfair N W 100.14 42.16 1122 66.64 10651 68.93 61.69 -.89 -17.0 WaysideT Q WSTG .68 5.2 6 21.75 12.60 1 13.00 10 13.20 12.80 -.03 -22.2tWeathfIntl N WFT 6.59 2.07 17121 2.35 131031 2.50 2.07 +.06 -43.6 Web.com Q WEB 7 25.95 17.20 397 18.05 1960 18.45 17.50 -.05 -17.2 WebsterFn N WBS 1.04 1.9 22 60.32 44.04 492 54.64 2158 56.66 53.58 -.76 -2.7 WeiboCorp Q WB 142.12 48.82 973 113.60 7039 120.60 109.00 -5.94 +9.8 WtWatch N WTW 55 77.19 15.90 1458 60.36 6298 65.85 60.04 -3.36 +36.3 WeinRlt N WRI 1.54 5.5 10 35.62 25.96 715 27.94 6715 29.06 27.79 -.14 -15.0 WeisMk N WMK 1.20 2.8 21 62.88 31.26 71 43.39 528 43.56 39.81 +2.41 +4.8 Welbilt N WBT 23.77 18.51 503 19.10 3187 19.82 18.68 -.35 -18.8 Wellcare N WCG 22 221.75 142.57 300 191.00 2012 198.67 188.32 -2.63 -5.0sWelleslyBc Q WEBK .20 .6 25 30.70 25.00 0 31.25 6 31.25 28.50 +1.45 +5.2 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 92 25.70 490 25.73 25.67 +.01 +.2 WellsF pfL N WFCpL 75.00 5.8 1359.86 1247.51 9 1283.05 303 1293.50 1277.02 -6.95 -2.1 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 15 24.47 180 24.59 24.35 -.04 -2.5 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 22 24.51 156 24.64 24.41 -.07 -2.4 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 10 24.60 157 24.75 24.49 -.03 -2.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.65 40 26.20 467 26.37 26.07 -.09 -3.0 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 18 27.74 200 27.99 27.61 -.19 -3.1 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 25 25.54 207 25.56 25.41 +.03 -3.4 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 22912 52.23 96656 53.96 50.42 -.18 -13.9 WellsF pfY N WFCpY 26.50 24.33 50 24.85 475 25.06 24.70 -.20 -4.2 WellsF pfX N WFCpX 26.16 24.15 126 24.58 836 24.92 24.45 -.29 -3.8 WellsF pfW N WFCpW 26.65 24.32 40 25.05 317 25.20 24.95 -.15 -3.6 WellsF pfV N WFCpV 26.82 25.00 22 25.93 234 26.04 25.80 -.12 -3.3 EvgGlbDiv N EOD .54m 9.3 6.51 5.57 278 5.79 1353 5.85 5.62 +.10 -2.4 WFAdvInco A EAD .82 10.2 8.97 7.80 258 7.99 1296 8.07 7.99 -.05 -4.9 WFAdMSec A ERC 1.16 8.8 13.65 12.66 130 13.12 603 13.20 12.98 +.07 +.5 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 6 26.15 61 26.19 25.77 +.19 -1.3 WFAdUtlHi A ERH .90 7.4 13.59 9.51 24 12.19 88 12.25 12.06 -7.7 Welltower N WELL 3.49 6.3 13 78.17 51.63 2814 55.01 13501 55.87 52.80 +.58 -13.7 Welltwr pfI N HCNpI 3.25 5.7 69.82 54.50 16 56.83 578 57.03 55.15 +1.19 -5.1 Wendys Co Q WEN .34f 2.0 18 17.71 13.29 2799 17.02 21255 17.66 16.77 -.53 +3.7 WernerEnt Q WERN .28 .8 28 43.95 24.20 1405 35.55 6448 38.60 34.80 -.95 -8.0 Wesbanc Q WSBC 1.16f 2.7 18 44.78 35.49 112 42.25 616 43.33 41.19 -.05 +3.9 WescoAir N WAIR 12.53 6.05 612 10.50 2506 10.80 10.00 +.25 +41.9 Wesco Intl N WCC 18 70.90 48.95 356 62.05 2053 64.50 60.65 -9.0 WestBcp Q WTBA .72 2.8 17 28.00 20.90 18 25.65 100 26.00 24.80 +.05 +2.0 WestPhrm N WST .56 .7 35 103.36 77.97 395 83.32 2346 88.23 82.74 -4.97 -15.6 WAmBcp Q WABC 1.60 2.8 25 64.26 49.38 242 56.45 876 59.16 55.85 -1.63 -5.2 WestarEn N WR 1.60 3.1 23 57.32 47.06 456 51.28 3208 52.77 51.19 -1.31 -2.9 WestellT rs Q WSTL 4.60 2.44 140 3.26 303 3.40 3.15 -.09 -13.1 WstnAlliB N WAL 18 62.49 44.64 630 55.98 2745 58.52 55.32 -2.13 -1.1 WstnAll56 N WALA 1.56 6.1 26.71 25.06 8 25.54 50 25.67 25.40 +.14 -2.6 WstACpLn N TLI .87 8.4 11.70 10.30 28 10.37 154 10.51 10.37 -.11 -1.4 WAstEMkt N EMD .84 5.7 16.16 14.30 153 14.61 1097 14.62 14.45 +.08 -6.0 WsADefOp N GDO 1.36 8.1 18.58 16.41 23 16.76 193 16.94 16.63 +.03 -6.9 WAstGlbHi N EHI 1.16 12.1 10.40 9.25 152 9.56 789 9.56 9.41 +.15 -6.5 WstAstHI2 N HIX .80 13.3 7.46 5.97 178 6.60 991 6.62 6.56 +.04 -5.3 WAHiInOp N HIO .43 8.9 5.25 4.76 178 4.81 1270 4.83 4.80 -5.1 WAstHYOp N HYI 1.32 9.0 16.14 14.47 48 14.60 348 14.72 14.50 -3.4 WstnAsst N PAI .69 5.0 17.37 13.32 49 13.80 138 13.94 13.79 -.05 -12.8tWstnAsInt N SBI .48 5.5 9.98 8.58 27 8.67 223 8.68 8.58 +.03 -6.9 WAstDefOp N IGI 1.20 5.5 23.67 19.85 15 21.86 75 22.10 21.35 +.50 -4.4 WAMgdMu N MMU .78 6.0 14.60 12.84 75 13.04 421 13.05 12.92 -7.4 WstAstMtg N WMC 1.24e 12.6 8 10.95 8.54 262 9.82 1756 9.96 9.55 +.13 -1.3 WAMtDOp N DMO 2.82a 11.1 27.29 22.88 67 25.47 295 25.57 24.39 +1.00 +3.2 WA MunDef N MTT 1.01a 4.7 23.90 20.45 10 21.67 58 21.80 21.40 -.06 +3.7 WstAMunHi N MHF .34 4.7 8.05 7.08 238 7.09 399 7.22 7.09 -.10 -4.2 WAMunPrt N MNP .87 6.1 16.26 14.08 26 14.37 107 14.41 14.19 +.04 -5.6 WAstBdF N WEA 1.08 8.4 14.40 12.74 29 12.83 137 12.94 12.80 -.10 -7.1 WstAVari N GFY .93 5.5 17.79 16.50 2 16.96 27 17.03 16.76 +.07 -2.4 WAstInfSc N WIA .38 3.3 12.10 11.10 26 11.56 385 11.64 11.44 +.03 -2.0 WAstInfOpp N WIW .40 3.5 11.75 10.94 75 11.41 468 11.47 11.30 +.09 -.1tWstC&G gs A WRN 1.44 .71 98 .77 517 .80 .71 -.02 -23.8 WDigital Q WDC 2.00 2.3 10 106.96 76.59 3686 87.77 14726 93.41 87.15 -4.50 +10.4tWstnGasEq N WGP 2.19f 6.7 20 46.83 31.83 177 32.56 844 33.47 31.83 -.56 -12.4 WstnGasPt N WES 3.68f 8.7 35 61.78 40.44 298 42.47 4067 43.47 41.37 -.20 -11.7 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 38 10.65 279 10.95 10.50 -2.3tWstnUnion N WU .76f 4.1 10 22.21 18.38 3994 18.65 26299 19.25 18.38 -.58 -1.9 WestlkChm N WLK .76 .7 11 121.30 59.58 1153 107.19 5006 111.79 102.63 -3.96 +.6 WestlkCLP N WLKP 1.55 7.1 15 25.95 21.10 32 21.90 296 22.55 21.75 -.45 -12.2tWestmrld Q WLB .80 237.4 15.28 .20 2093 .34 13382 .48 .20 -.07 -72.1tWestmRs s N WMLP .46m 27.2 5.24 1.56 5 1.70 180 2.35 1.56 -.20 -39.1tWestpacBk N WBK 1.52e 6.9 26.72 21.73 209 22.18 1592 22.51 21.73 -9.0 WstptFuel g Q WPRT 4.33 .94 353 2.27 3143 2.49 2.11 +.08 -39.6 WestRck N WRK 1.72 2.7 18 71.55 49.23 1771 62.65 7396 64.78 60.93 -1.52 -.9 WestwtrRs Q WWR 2.18 .51 102 .54 558 .60 .51 -.03 -49.5 WestwdH N WHG 2.72 4.9 12 71.00 52.09 10 55.73 147 57.54 54.03 -.76 -15.8sWeycoGp Q WEYS .88 2.5 22 35.77 26.51 15 34.58 85 35.77 32.70 +.98 +16.4 Weyerhsr N WY 1.28f 3.6 31 37.89 30.95 3794 35.48 22331 35.94 34.25 +.48 +.6 WheatPr g N WPM .26e 26 22.72 18.32 1239 20.60 8566 20.84 20.09 +.32 -6.9tWheelr pfB Q WHLRP 2.25 16.3 24.76 12.58 1 13.80 26 14.31 12.58 -.41 -37.0 Wheelr pfD Q WHLRD 2.19 14.3 26.44 14.66 1 15.36 55 15.74 14.77 -.27 -23.6 Wheeler rs Q WHLR 1.36 41.2 14.40 3.25 111 3.30 678 3.58 3.25 -.28 -66.9tWhrlpl N WHR 4.40 3.0 27 202.99 145.59 927 148.52 4924 153.50 145.59 -4.59 -11.9 WhtMtIns N WTM 1.00 .1 54 903.26 786.23 31 810.98 163 827.98 805.30 -11.54 -4.7 WhiteHFin Q WHF 1.42 11.2 8 15.05 10.92 27 12.63 171 13.06 12.43 +.21 -5.9 WhitestnR N WSR 1.14 10.9 26 15.15 10.06 260 10.47 1699 10.66 10.06 +.18 -27.3 WhitngPet rs N WLL 39.26 15.88 4693 33.70 21126 35.51 31.87 -.14 +27.3tWidOpW n N WOW 17.89 6.83 359 6.85 1432 7.20 6.83 -.30 -35.2 WidePoint A WYY .73 .40 135 .58 1221 .59 .52 -.01 -11.5 WildhRs n N WRD 21.43 10.36 615 18.73 2521 19.41 17.86 -.36 +1.7 WileyJA N JW/A 1.20 1.9 21 68.40 49.50 202 63.75 1122 64.95 61.95 +.37 -3.0 Wilhelmina Q WHLM 29 8.73 5.58 4 7.22 37 7.25 6.69 -.03 +11.6 WillScot Q WSC 15.60 9.45 133 13.50 1112 13.90 13.30 -.15 +6.3 WillmValV Q WVVI 21 8.86 7.62 2 7.92 57 8.44 7.86 -.02 -4.0 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 4.72 3 4.75 4.65 -.13 -9.5 Willdan Q WLDN 22 36.87 19.25 142 29.90 492 30.48 27.88 +1.55 +24.9 WLyonHm N WLH 15 32.95 18.85 224 28.51 1538 29.52 25.80 +1.02 -2.0tWmsCos N WMB 1.36f 5.6 9 33.67 24.11 9871 24.38 57139 25.02 24.00 -.48 -20.0 WillmsPtrs N WPZ 2.40 7.1 39 44.06 32.74 891 33.57 10645 34.75 33.05 -.86 -13.4 WmsSon N WSM 1.72f 3.4 15 56.38 42.68 1288 50.30 7734 52.63 49.40 -2.46 -2.7 WillisLFn Q WLFC 12 35.33 21.54 8 31.40 86 34.83 31.19 -2.88 +25.8 WillisTwW Q WLTW 2.40f 1.6 22 165.00 125.66 502 146.15 2970 152.50 145.15 -6.04 -3.0 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 Windstm rs Q WIN .60 40.3 5.76 1.28 1324 1.49 9099 1.52 1.31 +.08 -19.5 Wingstop n Q WING .28a .6 66 49.69 27.29 301 47.76 1775 48.98 45.53 +.53 +22.5 Winmark Q WINA .44a .3 23 144.10 112.00 6 131.85 17 132.00 128.30 +1.05 +1.9 Winnbgo N WGO .40 1.1 15 58.65 24.15 812 37.35 4173 39.40 35.68 -.25 -32.8 WinsFin Q WINS 390.88 19.80 0 135.05 6 140.00 135.05 -1.95 -25.0 Wintrust Q WTFC .76f .9 21 91.67 64.14 564 85.99 2009 88.88 83.47 -.06 +4.4 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.69 2 27.20 16 27.35 27.07 -.14 -2.7 Wipro s N WIT .03e .6 6.40 4.75 810 5.18 4447 5.37 5.13 +.02 -5.3 WirelessT A WTT 2.64 1.35 11 2.37 89 2.40 2.29 -.07 -2.5 WT IntQua N IQDG 32.75 26.26 5 30.62 37 30.88 30.20 -.18 -.2 WT HiYld n N WHFY 52.27 48.87 2 49.50 4 49.66 49.27 +.12 -1.7 WT EmMDv N DVEM 36.70 28.95 3 33.82 21 34.68 33.80 -.82 +1.9 WT DyCEu N DDEZ 33.88 27.11 1 31.43 14 31.67 30.73 +.14 -.2 WT DyInEq N DDWM 32.00 27.05 8 29.64 246 29.92 29.09 -.08 -3.0 WT DyInSm N DDLS 34.74 28.24 1 32.41 10 32.60 32.02 -.37 -3.3 WTBearEq N DYB 26.34 24.64 1 26.14 33 26.14 26.00 +.17 +.3 WisdTrMdE Q GULF 1.10e 5.8 19.00 16.43 2 18.83 145 19.00 18.43 +.07 +6.9 WT LgSEq N DYLS 34.53 28.58 165 32.08 265 33.50 31.95 -.36 -1.5 WT EuLoc N EZR 34.19 27.47 0 31.34 24 31.46 30.62 +.01 +.7 WT GlSmC N GSD 35.24 30.00 1 32.04 3 32.25 31.58 +.18 -3.1 WTUSEnYd N AGGY 1.44 2.9 55.58 48.69 27 49.23 197 49.35 49.11 -.07 -2.9 WTEurSmC N EUSC .53e 32.83 27.97 6 30.60 134 30.91 30.09 -.08 -1.6 WT PutStr N PUTW 30.04 26.65 25 27.91 170 28.56 27.36 -.33 -4.0 WT EMexSt N XSOE .77e 2.4 35.10 24.61 17 31.48 109 32.27 31.21 -.86 -1.2 WT JpDvG N JHDG 30.34 23.88 0 27.84 2 28.20 27.84 -.10 -3.9 WTIntHDv N IHDG .70e 1.4 32.86 28.38 39 30.78 741 31.18 30.27 -.09 -2.9 WT EurDiv N EUDG .51e 1.9 28.46 23.11 0 26.48 16 26.52 25.83 +.04 -1.8sWTFltRtTr N USFR 27.90 24.96 55 25.10 1493 27.90 25.05 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 285 34.31 312 34.83 33.32 -.04 -4.0 WT USQDv Q DGRW .59e 1.5 44.54 35.05 216 39.88 1400 40.89 38.98 -.48 -3.7 WT EurHdg N HEDJ 3.51e 2.4 67.29 60.26 974 62.98 7229 63.70 61.45 +.26 -1.1 WTChixSte Q CXSE 1.54e 1.8 96.79 57.00 36 84.98 132 87.53 83.69 -3.22 -1.4 WTEMCpBd Q EMCB 3.18 4.5 73.96 70.55 11 71.20 14 71.40 70.71 +.19 -2.6 WT AsiaDb N ALD 1.02 2.2 46.97 44.05 3 46.21 40 46.36 45.94 +.09 +1.1 WTEmLDbt N ELD 1.74 4.5 40.08 37.26 68 38.90 775 39.26 38.83 -.40 +1.2 WisDynCu n N DHDG 26.16 22.10 0 24.80 20 24.90 24.30 -.01 -1.0 WisYldEn n N SHAG 52.53 48.88 1 49.11 15 49.16 48.99 -.04 -1.3 Wis US Mul N USMF 29.45 24.68 2 28.00 4 28.08 27.46 -.03 +.8 GrnHCmdty N GCC 19.78 17.92 38 19.09 201 19.61 18.88 -.15 -.7 WisdomTr Q WETF .12m 1.4 25 13.41 7.87 916 8.80 5673 9.33 8.62 -.37 -29.9 WT Diefa N DWM .74e 1.4 59.63 48.89 34 54.79 212 55.27 53.82 -.07 -1.8 WT DefaEq N DTH 1.75e 4.0 47.40 39.62 18 43.42 86 43.87 42.62 -.15 -2.2 WTDv exF N DTN 2.48e 3.0 92.93 80.06 18 83.95 109 85.64 82.01 -.59 -5.0 WTEurEq N DEW 1.75e 3.8 51.17 44.21 10 46.20 129 46.90 45.50 -.33 -4.8 WTEurSC N DFE 1.48e 2.1 75.61 59.29 40 69.80 399 70.30 68.52 -.11 -1.1 WT EqInco N DHS 2.10e 3.1 75.26 66.21 22 67.69 150 68.91 66.25 -.43 -7.1 WTIntD exF N DOO 2.01e 4.6 46.39 38.78 6 43.38 36 43.70 42.46 WT IntLC N DOL 1.69e 3.4 54.18 44.57 14 49.74 148 50.19 48.76 -.06 -1.8 WTIntMC N DIM 1.53e 2.2 73.72 59.77 50 68.06 181 68.83 67.31 -.69 -1.3 WTIntSC N DLS 1.16e 1.5 81.62 65.04 52 75.81 389 76.40 74.74 -.62 -1.3 WTGxUSDv N DNL .99e 1.7 62.84 49.82 226 59.15 236 59.60 58.10 -.43 -.1 WTJpnSC N DFJ 1.26e 1.6 85.64 64.94 18 80.47 176 81.64 79.56 -.86 WTJpHedg N DXJ 1.37e 2.5 62.78 47.86 2364 55.20 11156 56.54 54.38 -.81 -7.0 WT LCD N DLN 1.84e 2.1 97.25 81.98 57 87.71 251 89.66 85.86 -.78 -4.8 WT MCD s N DON 36.59 31.43 213 33.84 1170 34.54 33.16 -.28 -4.1 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 1 55.28 9 55.55 54.71 -.62 -7.2 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 62.93 3 68.37 44 69.55 67.74 -1.55 -2.6 WT SC s N DES 29.75 25.48 201 27.57 997 28.01 26.73 +.17 -5.1 WT TotDv N DTD 2.05e 2.3 97.46 82.91 6 88.45 49 90.17 86.55 -.68 -4.9 WT MgdFut N WDTI 40.66 38.34 30 39.45 101 39.65 39.29 -.09 -.4 WT EmCur N CEW 20.09 18.21 3 19.76 10 19.94 19.70 -.14 +1.7 WTESCDv N DGS 1.29e 2.4 57.04 44.13 63 53.14 439 54.13 52.51 -.90 +1.9 WT EmEq N DEM 1.80e 3.9 50.31 39.95 336 46.65 1152 47.73 46.26 -1.17 +2.9 WTEMQDv Q DGRE .67e 2.5 28.95 22.83 24 26.69 66 27.32 26.57 -.36 -2.1 WTGxUSRe N DRW 1.22e 3.8 34.85 28.53 32 32.06 82 32.23 31.55 -.12 -1.5 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.70 213 43.89 43.41 +.08 +.8 WT IntHdg Q AGZD .84 1.8 48.65 47.78 2 47.93 10 48.26 47.88 +.06 -1.0 WT NegHY Q HYND .90e 4.3 21.96 20.26 6 21.11 185 21.34 20.56 -.03 +3.0 WT India N EPI .22e .8 29.52 24.14 2063 26.41 9868 26.79 25.86 +.19 -5.1 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 167 23.91 753 24.02 23.85 +.01 -1.0 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 6 31.11 129 31.38 30.44 +.06 -3.4 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 2 24.00 336 24.55 23.42 -.44 -7.5 WTUSDBull N USDU 1.78e 27.31 24.78 1 25.22 26 25.29 25.11 -.02 -2.6 WT JpSCEq Q DXJS 1.10e .5 47.87 35.57 5 44.21 49 44.91 43.08 -.07 -4.1 WTEMCnG Q EMCG .59e 2.3 28.89 22.23 1 26.14 54 26.76 26.13 -.60 -2.9 WT LowPE N EZY .90e 1.1 88.16 69.01 1 79.46 8 81.44 79.22 -1.26 -2.9 WT SCErn N EES .95e 2.7 38.02 31.15 32 35.64 210 36.31 34.70 -.09 -1.6 WT MCEr s N EZM 41.78 34.40 74 38.29 400 39.15 37.45 -.39 -3.5 WT Er500 s N EPS 33.14 26.70 21 30.04 134 30.69 29.42 -.33 -3.3 WT TotErn N EXT 1.49e 4.9 92.23 30.05 7 30.64 69 31.43 30.15 -.50 -3.9 Wix.com Q WIX 87.65 50.90 749 81.90 3085 84.10 75.65 +2.35 +42.3 WolvWW N WWW .32f 1.1 22 33.82 23.45 674 29.74 2772 30.54 27.93 +.84 -6.7 Woodward Q WWD .57f .8 26 89.30 65.22 157 71.08 1349 72.97 68.95 -.58 -7.1 WooriBank N WF 53.50 35.93 12 38.48 78 42.12 38.29 -2.89 -13.9 Workday Q WDAY 140.00 80.61 1299 122.58 7494 127.76 121.93 -4.53 +20.5 Workhrs rs Q WKHS 4.89 1.90 46 2.61 404 2.72 2.55 -.03 +2.0 Workiva N WK 26.75 15.80 132 24.20 770 24.65 23.25 +.50 +13.1 WldAccept Q WRLD 14 121.17 49.26 67 104.81 262 107.84 101.23 -.49 +29.8 WorldFuel N INT .24 1.0 11 40.16 20.64 426 24.53 3320 25.27 23.59 -.02 -12.8 WldW Ent N WWE .48 1.3 72 39.09 19.12 901 37.52 3633 38.02 34.69 +1.51 +22.7 Worldpay N WP 85.53 59.10 1163 79.84 7953 82.48 79.44 -2.40 +8.6 Worthgtn N WOR .84 2.1 12 53.27 39.52 423 40.79 2252 42.77 39.62 -2.13 -7.4 WrightMed Q WMGI 31.53 19.04 536 19.63 4090 20.34 19.53 -.21 -11.6 WrightM rt Q WMGIZ 1.77 1.25 0 1.36 3 1.39 1.32 -.01 -10.2 Wyndham N WYN 2.64f 2.4 20 127.96 84.64 724 110.28 4015 115.36 108.63 -4.15 -4.8 Wynn Q WYNN 2.00 1.1 49 203.63 112.91 2803 178.49 11071 186.29 175.76 -3.87 +5.9X-Y-Z:tXAI Oct n N XFLT 11.15 9.25 32 9.34 278 9.43 9.25 -.11 -.6 xG Tech rs Q XGTI 2.65 .66 663 1.01 3831 1.27 .87 -.03 -37.7 XL Grp N XL .88 1.6 56.39 33.77 3202 55.35 21179 55.63 55.02 +.09 +57.4 XO Group N XOXO 63 22.54 16.06 72 20.66 470 21.37 20.36 -.09 +11.9 XOMA rs Q XOMA 37.25 5.86 95 20.90 750 22.94 19.24 +.67 -41.3 XPO Logis N XPO 38 106.20 44.85 1863 96.23 7764 102.73 95.22 -5.58 +5.1 XTL Bio rs Q XTLB 4.14 1.62 1 1.75 81 1.89 1.70 +.02 -23.4 XBiotech n Q XBIT 18.06 2.77 28 4.98 543 5.80 4.55 -.37 +26.4 XcelBrnds Q XELB 12 5.00 2.00 13 2.75 36 3.10 2.51 -.45 -16.7 XcelEngy Q XEL 1.44 3.2 20 52.22 41.51 3610 45.47 18399 45.99 44.68 -.01 -5.5 Xcerra Q XCRA 12.08 8.69 751 11.79 4169 12.02 11.41 +.14 +20.4 Xencor Q XNCR 34.63 18.55 291 28.41 1859 30.58 28.11 -1.57 +29.6 XeneticB n Q XBIO 4.89 1.75 3 1.96 41 2.54 1.86 -.19 +2.1 XeniaHtls n N XHR 1.10 5.5 12 22.76 16.66 368 19.94 2015 20.35 19.51 +.22 -7.6 XenonPhm Q XENE 5.05 2.10 38 4.95 184 5.05 4.70 +.05 +75.2 Xerium N XRM 7.75 3.70 12 6.45 333 6.65 5.84 +51.4 Xerox rs N XRX 1.00 3.6 35 37.42 26.64 2067 27.98 9894 28.80 27.50 -.80 -4.0 Xilinx Q XLNX 1.40 2.1 35 78.02 54.99 3230 66.30 14031 72.45 66.18 -5.94 -1.7 XinyuanRE N XIN .40 7.6 6 8.29 4.26 140 5.29 1072 5.54 5.15 +.01 -22.3 Xperi Q XPER .80 3.7 35.40 16.70 960 21.85 3169 22.45 20.20 +.70 -10.5 XploreTch Q XPLR 81 4.20 1.54 18 3.23 146 3.34 3.05 -.01 +13.7tXpressSp rs Q XSPA 1 2.24 .56 59 .67 513 .73 .56 -.05 -51.1 Xunlei Ltd Q XNET 27.00 3.11 695 11.01 4992 11.68 9.55 +.92 -28.5 Xylem N XYL .72 1.0 32 79.83 48.81 1166 75.40 5376 78.12 74.41 -1.52 +10.6 YPF Soc N YPF .11e .5 26.70 18.41 321 21.13 3230 21.80 20.89 -.49 -7.8 YRC Wwde Q YRCW 17.61 7.36 583 8.38 3213 8.92 8.18 -.45 -41.7 YY Inc Q YY 6 142.97 42.90 1167 98.12 6256 106.10 96.60 -7.08 -13.2 Yamana g N AUY .02 .7 3.80 2.21 12618 2.76 53763 2.86 2.60 -11.5 Yandex Q YNDX 44.49 21.40 3152 39.39 16557 40.33 38.10 -.06 +20.3 Yatra n Q YTRA 12.85 5.63 337 6.89 1238 7.44 6.34 +.28 -7.9 Yelp N YELP 24 48.40 26.93 867 42.08 4481 42.79 40.17 +.33 +.3 Yext n N YEXT 15.11 10.58 368 12.39 1977 12.67 12.21 -.26 +3.0 Yld10Bio rs Q YTEN 9.30 1.44 166 1.75 5304 2.32 1.65 -.20 -1.1 YingliGr rs N YGE 2.99 1.43 45 1.67 170 1.76 1.62 -.01 -1.2 YintechIn n Q YIN .36e 3.9 21.79 8.51 28 9.17 137 9.50 9.02 -.30 -4.1 Yirendai n N YRD 53.50 22.76 607 35.57 2136 40.62 35.03 -4.66 -19.1tYogaWks n Q YOGA 5.85 2.04 24 2.20 428 2.94 2.04 -.68 -22.3 YorkWater Q YORW .67 2.1 31 39.86 27.45 25 31.40 147 32.25 29.65 +.40 -7.4 Youngevt n Q YGYI 7.00 3.79 32 3.93 78 4.19 3.88 -.22 -4.8 YulongE rs Q YECO 9.00 1.25 0 3.11 43 3.35 2.93 -.01 +15.3 YumBrnds N YUM 1.20 1.4 30 86.93 63.54 1877 84.46 12230 86.35 82.89 -.67 +3.5 Yum China N YUMC .40 48.75 30.80 4368 38.55 15307 41.36 38.00 -2.95 -3.7 YumaEn rs A YUMA 3.17 .77 98 1.13 302 1.14 1.06 +.04 -3.3tZK Intl n Q ZKIN 16.00 6.01 8 6.77 146 6.87 6.01 +.06 -30.9 ZTO Exp n N ZTO 18.08 11.96 1927 14.90 15086 15.18 14.51 -.09 -6.0 Zafgen Q ZFGN 10.00 3.21 56 7.36 457 7.45 7.04 -.09 +59.3 Zagg Q ZAGG 23 23.70 6.55 723 12.00 2445 12.20 11.15 -.20 -35.0 ZaiLab n Q ZLAB 35.74 19.80 65 21.44 332 22.68 20.56 +.09 +1.0 Zais Grp Q ZAIS 1.60 39.5 4.09 1.72 9 4.05 66 4.06 4.04 -.01 +4.4 ZayoGrp N ZAYO 37.95 29.73 2298 36.28 15038 36.88 33.79 +2.12 -1.4 ZealndPh n Q ZEAL 20.37 12.45 30 14.60 94 15.66 14.60 -.42 +7.4 ZebraT Q ZBRA 148.71 86.82 342 135.44 2394 140.94 134.46 -3.75 +30.5 Zedge n A ZDGE 3.71 1.65 3 3.20 19 3.31 3.10 +.00 +16.5 Zendesk N ZEN 50.15 24.49 1039 45.09 5677 47.57 44.42 -2.78 +33.2 ZillowA s Q ZG 59.73 33.37 253 52.65 1750 54.44 52.21 -1.35 +29.2 ZillowC n Q Z 59.99 33.30 2118 52.68 9186 54.39 51.22 -1.12 +28.7tZimmerBio N ZBH .96 .9 14 133.49 104.89 861 105.18 6193 109.40 104.28 -3.86 -12.8 ZionO&G Q ZN 6.90 1.09 857 4.41 4769 4.85 4.13 -.35 +104.2 Zions pfA N ZBpA 1.02 4.3 25.87 23.30 1 23.73 5 24.10 23.53 -.36 -2.0 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 4 26.90 31 26.98 26.75 -.05 -1.1 ZionsBcp Q ZION .80f 1.6 19 57.29 38.43 2472 51.44 11745 53.46 50.84 -1.29 +1.2 ZionBc 28 N ZBK 1.74 6.2 31.12 27.64 2 28.00 15 28.28 27.75 -.20 -7.1 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 3 25.20 25 25.42 25.02 -.16 -2.5 Ziopharm Q ZIOP 7.88 3.33 1033 4.32 6873 4.47 3.75 +.40 +4.3 Zix Corp Q ZIXI 30 6.67 3.82 260 4.48 1347 4.70 4.25 +.21 +2.3 ZoesKitchn N ZOES 18.77 10.77 314 14.64 1423 15.38 13.96 +.20 -12.4 Zoetis N ZTS .50 .6 37 85.73 52.36 2752 80.97 20036 84.33 80.06 -2.54 +12.4 Zogenix rs Q ZGNX 45.85 10.05 395 36.45 2745 39.95 36.00 -3.60 -9.0 Zomedica n A ZOM 2.47 1.75 14 2.14 67 2.20 1.82 -.06 +8.2 ZosanoP rs Q ZSAN 38.60 4.05 731 4.72 4351 5.26 4.60 -.32 -54.6 Zscaler n Q ZS 34.83 26.06 737 28.22 4541 29.66 26.32 +.15 -14.5sZumiez Q ZUMZ 26 25.25 11.43 318 24.90 2178 25.25 23.80 +1.00 +19.6 ZweigFd N ZF 2.44e 21.6 13.16 10.28 63 11.33 343 11.38 11.03 +.11 -12.2 Zymewks n N ZYME 14.00 6.25 6 11.44 83 12.30 10.37 -.58 +50.7 Zynerba n Q ZYNE 25.95 5.42 153 8.82 1426 9.31 7.88 +.13 -29.6 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/Saturday, April 7, 2018

PAGE 53

LeadgBr g LBIX 1.16 -.02 LiNiuTc rs LINU 1.50 -.05 LianlouSm LLIT 1.98 +.04 Lifevant rs LFVN 3.58 +.15 LightPath LPTH 2.25 -.01 Lightbrdg rs LTBR 1.16 +.03 LindbladEx LIND 10.59 -.02 Lipocine LPCN 1.65 +.02 LI Block n LBCC 1.90 -.16 LongFin n LFIN 28.19 +9.05 LunaInn h LUNA 3.17 -.60M -MEI Phrm MEIP 1.96 -.02 MMA Cap MMAC 27.35 +.10 MYOS MYOS 1.29 -.04 MadrigP rs MDGL 101.55 -4.35 MagneG rs MNGA .83 -.03 ManhBrCa LOAN 7.35 +.20 Manitex MNTX 11.77 -.20 MaraPat rs MARA 1.13 -.05 Marrone MBII 3.25 +.58 MedTrBill MTBC 3.43 -.02 MedTBill pf MTBCP 24.35 -.14 Medigus rs MDGS 1.14 -.03 MeetGrp MEET 1.94 +.02 MerchBcp n MBIN 21.39 +.59 MeridWs hn MRDN .57 -.00 Microbot rs MBOT .67 +.02 MicronetE MICT 1.30 -.01 Midatech n MTP .76 +.02 MiMedx MDXG 6.46 -.27 Miragen rs MGEN 6.50 -.37 MiratiTher MRTX 26.05 -1.65 MitekSys MITK 7.45 +.05 MolecTemp MTEM 8.64 -.05 Moleculin n MBRX 1.81 -.07 MoSys rs MOSY 1.18 +.02 MySize n MYSZ 1.14 -.05 MyndAn n MYND 1.26 -.12N -NF EngSv NFEC 1.16 +.03 NV5 Global NVEE 56.25 -1.30 NVE Corp NVEC 78.02 -1.28 NakedBr n NAKD 1.49 -.01 NanoDim n NNDM 1.76 +.02 NatEnrSv n NESR 10.02 NatHlTr n NHTC 18.84 -.17 NeoGenom NEO 8.11 +.01 Neonode NEON .44 Neovasc g NVCN .06 +.02 NeptuneT g NEPT 2.85 -.10 NetElem rs NETE 7.33 -1.54 Netlist h NLST .23 +.00 Neuralst rs CUR 1.65 -.09 NeurMx rs NURO 1.40 +.03 Neurotrpe n NTRP 7.74 +.02 NewAgeB n NBEV 2.12 -.22 NewatrTc n NEWA 23.79 -.21 Nexeo Sol NXEO 10.87 +.02 NextDec n NEXT 5.79 +.57 NicoletBc n NCBS 53.91 -1.72 NovusTher rs NVUS 4.78 -.27 Nxt-ID rs NXTD 1.87 -.10 NymoxPh NYMX 4.04 -.09O -OceanPw rs OPTT 1.10 +.01 OdysMr rsh OMEX 8.80 +.05 OhrPhar h OHRP .22 OldLnBc OLBK 32.47 -.50 Ominto hn OMNT 3.17 +.02 OnTrack OTIV .96 -.03 Onconva rs ONTX .80 -.08 OncoSec rs ONCS 2.06 -.09 OneGpHosp STKS 2.58 -.12 OneHorz rs OHGI .73 -.02 OpGen n rs OPGN 1.91 -.03 OpiantPh n OPNT 20.59 +.66 OramedPh ORMP 7.05 -.10 OrionEngy OESX .80 -.04 OrrstownF ORRF 24.00 -.05 OssenInn rs OSN 2.16 +.06P-QPCSB Fn n PCSB 20.67 -.15 PacEthanol PEIX 2.95 -.15 PangaeaL PANL 2.73 -.07 ParkCity PCYG 8.85 -.05 ParkeBcp PKBK 20.80 ParkrVs rs PRKR .80 +.02 Pavmed n PAVM 1.65 -.01 PayData rs PYDS 1.71 +.03 pdvWirelss PDVW 30.05 -1.45 PensrAc rt WRLSR .48 PeopUtah n PUB 31.90 -.50 PFSweb PFSW 8.85 +.22 PierisPhm PIRS 6.33 -.23 PlugPowr h PLUG 1.80 -.03 PluristemT PSTI 1.24 -.06 PointsInt g PCOM 10.30 -.21 Polarity rs COOL 18.24 -.38 PranBio rs PRAN 1.99 -.01 Precipio n PRPO .43 +.01 PrecTh rs AIPT .92 -.05 ProDvrs h rs IPDN 2.87 -.03 ProfirEng PFIE 2.75 -.02 PulseBio n PLSE 17.79 -1.36 PureCycle PCYO 9.00 -.40 PurplInv n PRPL 8.16 -.52 PyxisTnkr PXS 1.09 +.02 Qualstar rs QBAK 10.80 -.38 QuestRes rs QRHC 1.87 -.02R -R1 RCM n RCM 7.10 -.07 RMG Net rs RMGN 1.18 -.02 RMR Gp h RMR 73.90 +.25 RXI Phm rs RXII 3.15 -.20 RadaElc rs RADA 2.21 -.06 Radcom RDCM 17.65 -.25 RaveRest RAVE 1.21 -.06 ReShape rs RSLS .65 -.01 ReadIntlA RDI 16.37 -.36 RealGSol rs RGSE .88 -.02 ReconTech RCON 1.32 +.03 RecroPhm REPH 10.19 -.39 RedhillBio RDHL 5.04 -.08 RemarkHld MARK 5.93 RschFrnt REFR 1.03 -.02 Resonant RESN 3.91 -.18 RetoEco n RETO 8.18 +.03 RevolutL rs RVLT 3.28 -.39 ReWalkRob RWLK 1.10 +.03 RexEng rs REXX .74 -.05 RiceBran RIBT 1.63 -.01 RiotBlck RIOT 6.64 -.58 Rosehill n ROSE 6.35 +.08 RosettG rs ROSG .40 -.00 RmblOn B n RMBL 4.46 +.09S -S&WSeed SANW 3.50 -.03 SelasLf rs SLS 6.85 -.05 SGOCO rs SGOC 1.11 -.04 SPAR Gp h SGRP 1.50 +.05 SAExplr rs SAEX 1.33 +.10 Sapiens SPNS 8.26 -.26 Schmitt h SMIT 2.71 +.02 SeanrgM rs SHIP .72 -.10 SearsH&O SHOS 2.95 -.03 SecndSight EYES 1.71 +.03 SmLEDS rs LEDS 3.30 +.01 SenesTc n SNES .50 -.01 SeqentialB SQBG 1.87 -.15 SevStars h SSC 3.05 +.15 SharingE rs SEII 3.11 -.20 SharpSprg SHSP 6.45 +.16 ShiftPixy n PIXY 2.68 +.03 Shineco n TYHT 1.63 +.04 ShotSpot n SSTI 31.88 +1.97 SiebertFn SIEB 7.70 -.23 SifyTech SIFY 2.12 -.05 SigmaLb n SGLB 1.47 +.02 SimplyGd n SMPL 13.35 +.04 Simulations SLP 15.30 +.05 SinoGlobl SINO 1.10 SitoMobl rs SITO 3.63 +.01 SkySolar SKYS 1.25 +.03 SmartFn rs SMBK 23.15 -.33 SmthM hrs SMSI 1.69 -.03 SocilRltyA n SRAX 4.75 +.41 SocketM n SCKT 3.18 -.04 Soligenix n SNGX 1.84 -.07 SonomaPh SNOA 4.10 -.06 Sophiris SPHS 2.03 -.02 SorrentoTh SRNE 5.70 +.30 Sphr3D grs ANY .91 -.01 Spherix rs SPEX 1.03 +.01 SprBkPh n SBPH 13.50 -.75 Staff360 rs STAF 2.13 +.36 StateBkFn STBZ 29.82 -.60 StellrB hrs SBOT .73 -.04 StemlineTh STML 15.10 -.10 SterlBcp n SBT 13.27 -.04 StrataS rs SSKN 1.22 -.05 StreamHlth STRM 1.71 -.01 SumFWV SMMF 24.97 SunesisP rs SNSS 2.48 -.11 Sunworks n SUNW .99 +.02 SuperCom SPCB 2.64 -.17 SupercdT rs SCON .99 -.03 supprt.cm rs SPRT 2.63 -.06 Synthes rs SES 2.95 +.08T -TDH Hld n PETZ 4.25 -.01 TG Thera TGTX 12.95 -.55 Taitron h TAIT 1.34 -.05 Tantech n TANH 2.93 +.04 Tapimmu n TPIV 3.33 -.31 TechComm TCCO 5.15 -.25 Tecnoglass TGLS 8.99 -.16 Tecogen TGEN 2.99 -.01 Tellurian rs TELL 7.87 -.65 TherpxBio n TRPX 5.20 -.39 TheStreet TST 1.81 +.01 Tiptree TIPT 6.25 +.15 TitanPh rs TTNP 1.02 TopImage TISA 1.05 +.06 Torchlght TRCH 1.29 TrilliumTh TRIL 6.90 -.20 Trovagne h TROV .34 -.01 Tucows grs TCX 57.15 -.25 TymeTch n TYME 2.11 -.02U -US Concrte USCR 58.85 -1.70 US Gld rs USAU 1.42 -.08 UFP Tch UFPT 30.90 -.80 USGlobInv GROW 2.57 +.09 UtdInsur UIHC 17.85 -.35 US Engy rs USEG 1.13 -.01 UrbanOnD UONEK 2.10 +.05V -VantEng n VEAC 9.75 VascoDta VDSI 12.80 -.05 Vaxart rs VXRT 5.06 -.08 Vericel VCEL 11.20 +.15 Veritone n VERI 15.78 +.46 Vermillion VRML 1.20 -.03 VertexEn VTNR 1.23 -.04 Veru Inc VERU 1.82 +.05 Vical rs VICL 1.46 +.01 VikingTh n VKTX 4.41 +.02 VistaGn n VTGN .99 -.02 ViveveMd n VIVE 3.19 -.10 Vuzix VUZI 5.40 +.15W -WMIH WMIH 1.37 -.02 WestellT rs WSTL 3.26 +.09 WestwtrRs WWR .54 -.04 Wheeler rs WHLR 3.30 -.10 WillScot WSC 13.50 -.05 Workhrs rs WKHS 2.61 -.05X-Y-ZxG Tech rs XGTI 1.01 +.05 XTL Bio rs XTLB 1.75 -.05 XploreTch XPLR 3.23 +.03 XpressSp rs XSPA .67 -.04 Yatra n YTRA 6.89 -.42 Yld10Bio rs YTEN 1.75 -.05 Youngevt n YGYI 3.93 -.08 ZK Intl n ZKIN 6.77 -.10 Ziopharm ZIOP 4.32 -.03 Money FundsAB Government Money 1.45 1.39 1.45 +.09 AB Government Money 1.48 1.41 1.48 +.09 AB Government Money 1.45 1.40 1.45 +.09 AIM MMCshRes 1.18 1.17 1.17 +.03 AIMMMInv 1.33 1.32 1.32 +.03 AIM Premier Portfoli 1.79 1.73 1.79 +.06 AIM Premier Tax Exem 1.41 1.35 1.41 +.18 AIM Premier U.S. Gov 1.56 1.55 1.56 +.04 AIM Short Term Invts 1.61 1.60 1.60 +.04 AIM Short Term Invts 1.37 1.20 1.37 +.17 AIM Short Term Invts 1.74 1.72 1.74 +.04 AIM Short Term Invts 1.78 1.77 1.77 +.03 AIM Short Term Invts 1.57 1.56 1.57 +.02 AlBernExRK p 1.40 1.35 1.40 +.09 AllBrnExRsv I 1.33 1.28 1.33 +.09 AlliBernExRsvA 1.36 1.26 1.36 +.14 AlliBernExRsAd 1.36 1.26 1.36 +.14 AlliBernExRsvB 1.31 1.22 1.31 +.14 AlliBernExRsC 1.35 1.25 1.35 +.14 ABGovMMSel 1.58 1.40 1.58 +.06 AmC CapPr 1.11 1.09 1.11 +.03 AmC Prime 1.33 1.31 1.33 +.06 AmCentUSGv 1.10 1.09 1.10 +.02 AmCPrime t 1.08 1.07 1.08 +.06 American Century Pri .58 .56 .58 +.06 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 1.31 1.31 1.31 +.04 BBH MMkt 1.07 1.06 1.07 +.04 BLFMuniDlr 1.12 1.08 1.12 +.18 BMOGov I p 1.55 1.48 1.54 +.06 BMO Gov Y 1.31 1.23 1.30 +.07 BMO Institutional Pr 1.72 1.69 1.72 +.03 BMO Institutional Pr 1.47 1.44 1.47 +.03 BMOPrimeI p 1.69 1.67 1.69 +.02 BMO Prime Y 1.44 1.41 1.44 +.02 BNY Mellon Governmen 1.23 1.20 1.20 +.04 BNYMellon M 1.48 1.45 1.45 +.03 BNY Mellon National 1.07 1.01 1.07 +.12 BR TFdCsMg 1.06 1.05 1.06 +.04 BL FedTrDlr 1.25 1.22 1.25 +.09 BLFTrCsMg .98 .96 .98 +.04 BLFT Adm 1.46 1.45 1.46 +.04 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.31 1.30 1.31 +.04 BLFedFdPCS p 1.05 1.04 1.05 +.04 BLFFedFnd 1.56 1.55 1.56 +.04 BRInst 1.70 1.69 1.70 +.03 BLFCASel p .52 .48 .52 +.18 BLFedFdSel p .73 .72 .73 +.04 BLMunFdSel .57 .53 .57 +.18 BLFTempFdSel .58 .58 .58 BlackRock Liquidity 1.52 1.51 1.52 +.04 BlackRock Liquidity 1.10 1.07 1.10 +.09 BlackRock Liquidity 1.16 1.15 1.16 +.04 BlackRock Liquidity 1.08 1.06 1.08 +.04 BlackRock Liquidity .60 .56 .60 +.22 BlackRock Liquidity 1.16 1.15 1.16 +.04 BlackRock Liquidity 1.00 .97 1.00 +.09 BlackRock Liquidity 1.06 1.05 1.06 +.04 BlackRock Liquidity .65 .63 .65 +.04 BlackRock Liquidity 1.52 1.51 1.52 +.04 BlackRock Liquidity .73 .72 .73 +.04 BLFTrsTrDlr 1.23 1.21 1.23 +.04 BLFT FundDlr 1.31 1.30 1.31 +.04 BLFMunCsh 1.10 1.06 1.10 +.18 BRInvest 1.35 1.35 1.35 +.03 BlackRock Money Mark .66 .66 .66 +.03 BLNYMfPCS p .92 .88 .92 +.22 BRSvc 1.43 1.42 1.43 +.03 BLFTempFdPCS 1.26 1.26 1.26 +.04 BRLiqTrsTAd 1.38 1.36 1.38 +.04 BLFM MuniCsh 1.35 1.31 1.35 +.18 BLF TempFd 1.76 1.76 1.76 +.04 BLFTmpDlr 1.51 1.51 1.51 +.04 BLFTmCsDlr 1.52 1.50 1.52 +.05 BLFedTrAd 1.40 1.37 1.40 +.09 BLCAMunPC p .84 .80 .84 +.18 BlkrkLqTmpAd 1.66 1.66 1.66 +.04 BRLiqTmpCR 1.36 1.36 1.36 +.04 BLMuAdm 1.27 1.23 1.27 +.18 BLF TmpCsh 1.77 1.75 1.77 +.05 BLFT TrFund 1.56 1.55 1.56 +.04 BLFedAdm 1.46 1.45 1.46 +.04 BLMuCshMg .87 .84 .87 +.19 BLFTmCshMg 1.26 1.26 1.26 +.04 CNIGovtA p .93 .91 .93 +.05 California Tax-Free 1.06 1.00 1.06 +.08 Cash Account Tr, Gov 1.43 1.36 1.42 +.09 Cash Account Tr, Gov 1.64 1.56 1.62 +.09 Cash Account Trust .80 .72 .78 +.09 Cash Account Trust: .36 .23 .36 +.15 Cash Acct Tr: Govt & 1.57 1.49 1.55 +.09 Cash Acct Tr: Tax Ex 1.07 .94 1.07 +.15 Cash Acct Tr: Tax Ex 1.26 1.13 1.26 +.15 Cash Acct Tr: Tax Ex 1.30 1.17 1.30 +.15 CashMgtInst 1.50 1.41 1.49 +.10 CashResInst 1.56 1.48 1.55 +.10 CavanalCshAd 1.14 1.12 1.12 -.01 Cavanal Hill Governm 1.46 1.44 1.44 -.01 Cavanal Hill Governm 1.51 1.49 1.49 -.01 Cavanal Hill Governm 1.43 1.41 1.41 -.01 Cavanal Hill U.S. Tr 1.42 1.41 1.41 +.01 Cavanal Hill U.S. Tr 1.50 1.49 1.49 +.01 Cavanal Hill U.S. Tr 1.30 1.29 1.29 +.01 CavanalTrAdm 1.00 .99 .99 +.01 CitiznSelTreA 1.47 1.46 1.47 +.01 CitiznSelTreB 1.27 1.26 1.27 +.01 CityNaRoGv p .78 .76 .78 +.05 Columbia Government 1.15 .87 1.04 -.33 Columbia Government 1.12 .86 1.03 -.32 Columbia Government 1.16 .88 1.05 -.33 Columbia Government 1.29 .97 1.16 -.41 Columbia Government 1.16 .88 1.05 -.33 ColumbiaA 1.16 .88 1.05 -.33 Columbia Z 1.16 .87 1.04 -.34 DWS MMkt 1.37 1.36 1.37 +.02 DWS Variable NAV Mon 2.00 1.95 1.98 +.02 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.17 1.16 1.17 +.03 Deutsche Money Marke .41 .40 .41 +.02 Deutsche Money Marke 1.37 1.36 1.37 +.02 DryBasic 1.47 1.43 1.47 +.04 DryInsPfGHm 1.61 1.59 1.61 +.04 DryInsPfGvP 1.36 1.34 1.36 +.03 DryTrsAgcyC 1.33 1.29 1.29 Dreyfus Cash Mgmt Ad 1.74 1.70 1.74 +.04 Dreyfus Cash Mgmt In 1.83 1.80 1.83 +.03 Dreyfus Cash Mgmt In 1.59 1.55 1.59 +.04 Dreyfus Government S 1.07 1.05 1.07 +.03 Dreyfus Government S 1.21 1.20 1.21 +.02 Dreyfus Government S 1.36 1.35 1.36 +.02 Dreyfus Government S 1.46 1.45 1.46 +.02 Dreyfus Govt Cash Mg 1.58 1.57 1.57 +.03 Dreyfus Govt Cash Mg 1.32 1.31 1.31 +.02 Dreyfus Govt Cash Mg 1.47 1.46 1.46 +.02 Dreyfus Govt Cash Mg 1.17 1.16 1.16 +.02 Dreyfus Institutiona 1.52 1.51 1.52 +.01 Dreyfus Institutiona 1.78 1.75 1.78 +.04 Dreyfus Institutiona 1.19 1.15 1.19 +.04 Dreyfus Institutiona 1.44 1.40 1.44 +.04 Dreyfus Institutiona 1.63 1.59 1.59 Dreyfus Instl Prefer 1.72 1.69 1.72 +.04 Dreyfus Liquid Asset 1.32 1.31 1.32 Dreyfus Liquid Asset .95 .92 .92 -.03 Dreyfus Municipal Ca 1.36 1.30 1.36 +.10 Dreyfus Municipal Ca 1.12 1.06 1.12 +.11 Dreyfus New York Mun 1.28 1.24 1.28 +.09 Dreyfus New York Mun 1.02 .99 1.02 +.08 Dreyfus Prime Money 1.76 1.67 1.76 +.09 Dreyfus Tax Exempt C 1.28 1.23 1.28 +.10 Dreyfus Tax Exempt C 1.06 1.00 1.06 +.11 Dreyfus Treasury Cas 1.51 1.50 1.51 +.02 Dreyfus Treasury Cas 1.27 1.26 1.26 +.01 Dreyfus Treasury Cas 1.42 1.41 1.41 +.01 Dreyfus Treasury Cas 1.11 1.10 1.10 +.01 Dreyfus Treasury Sec 1.46 1.46 1.46 Dreyfus Treasury Sec 1.22 1.20 1.20 -.01 Dreyfus Treasury Sec 1.36 1.36 1.36 Dreyfus Treasury Sec 1.06 1.05 1.05 Dreyfus Treasury and 1.63 1.60 1.60 -.03 DryfLA 1.06 1.04 1.06 +.02 DryInTrAgcHm 1.58 1.54 1.54 DryTrPmCsh I 1.48 1.44 1.48 +.05 DryfGenTrPrA .58 .57 .57 -.06 ElfunMM ... FIMMDom I 1.78 1.70 1.78 +.09 FIMMDomII 1.63 1.55 1.63 +.09 FIMMDomIII 1.53 1.45 1.53 +.09 FIMMGov I 1.52 1.49 1.51 +.04 FIMMGovII 1.37 1.34 1.36 +.04 FIMMGovIII 1.27 1.24 1.26 +.04 FIMM Government Port 1.56 1.53 1.55 +.04 FIMMMMkt I 1.84 1.77 1.84 +.08 FIMMMMktII 1.69 1.62 1.69 +.08 FIMMMMktIII 1.59 1.52 1.59 +.08 FIMMTrOnlyII p 1.30 1.28 1.30 +.03 FIMMTrOnly3 1.20 1.18 1.20 +.03 FIMMTrOnly I 1.45 1.43 1.45 +.03 FIMM Treasury Only P 1.49 1.47 1.49 +.03 FIMM Treasury Portfo 1.56 1.53 1.55 +.02FIMMTry I 1.52 1.49 1.51 +.02 FIMMTryII 1.37 1.34 1.36 +.02 FIMMTryIII 1.27 1.24 1.26 +.02 FedCAMuniII .85 .71 .85 +.16 FedCAMunCS p .50 .36 .50 +.16 FedCAMunCap 1.15 1.01 1.15 +.16 FedMMEagle 1.56 1.50 1.56 +.08 FedNYMun WS 1.26 1.12 1.26 +.16 FedPAMu WS 1.14 .98 1.14 +.19 FedPrCshObCp 1.64 1.60 1.64 +.06 FedPrVlObSv 1.55 1.51 1.55 +.05 FedPrVlOblCp 1.70 1.66 1.70 +.05 FedPrVluObl 1.80 1.76 1.80 +.05 FedPrCshOblIS 1.74 1.70 1.74 +.06 FdPrCshObSv 1.49 1.45 1.49 +.06 FedPriOb IS 1.80 1.76 1.80 +.05 FedPrObSvc 1.60 1.56 1.60 +.05 FedTrstUSTr 1.51 1.46 1.50 +.05 FedVaMuCsCS p .61 .44 .61 +.20 Federated Government .61 .54 .60 +.08 Federated Government 1.17 1.13 1.17 +.05 Federated Government .87 .86 .86 +.01 Federated Government .47 .46 .46 +.02 Federated Government .47 .40 .46 +.05 Federated Government .87 .86 .86 +.01 Federated Government .93 .85 .92 +.09 Federated Government .71 .64 .70 +.08 Federated Government 1.61 1.54 1.60 +.08 Federated Institutio 1.44 1.25 1.43 +.21 Federated Institutio 1.52 1.45 1.51 +.08 Federated Institutio 1.67 1.60 1.67 +.09 Federated Institutio 1.75 1.71 1.75 +.05 Federated Institutio 1.76 1.70 1.76 +.08 Federated Municipal .90 .75 .90 +.18 Federated Municipal 1.13 .98 1.13 +.18 Federated Municipal .66 .51 .66 +.18 Federated Municipal .78 .63 .78 +.18 Federated Prime Cash .79 .75 .79 +.06 Federated Prime Cash .95 .90 .94 +.05 Federated Prime Cash 1.04 1.00 1.04 +.06 Federated Prime Cash 1.24 1.20 1.24 +.06 Federated Prime Cash 1.44 1.40 1.43 +.05 Federated Treasury O 1.31 1.27 1.30 +.04 Federated Trust for .81 .76 .80 +.05 Federated Trust for .66 .61 .66 +.06 FedMstr 1.80 1.71 1.80 +.11 FidTrAdvC t .26 .24 .25 +.01 Fidelity California 1.31 1.17 1.31 +.17 Fidelity California 1.06 .92 1.06 +.17 Fidelity Domestic Po 1.73 1.65 1.73 +.09 Fidelity Flex Govern 1.75 1.72 1.74 +.03 Fidelity Government .74 .71 .74 +.04 Fidelity Government .99 .96 .99 +.04 Fidelity Government 1.37 1.34 1.37 +.04 Fidelity Government 1.44 1.41 1.44 +.04 Fidelity Government 1.01 .99 .99 -.01 FidGovPortS 1.47 1.44 1.46 +.04 Fidelity Insti Money 1.88 1.81 1.88 +.08 Fidelity Insti Money 1.82 1.74 1.82 +.09 Fidelity Insti Money 1.29 1.22 1.29 +.09 Fidelity Insti Money 1.02 .99 1.01 +.02 Fidelity Insti Money .95 .93 .95 +.03 Fidelity Investments 1.83 1.77 1.83 +.07 Fidelity Investments 1.74 1.68 1.74 +.07 Fidelity Investments 1.70 1.48 1.70 +.23 Fidelity Investments 1.64 1.58 1.64 +.07 Fidelity Investments 1.79 1.73 1.79 +.07 FidCashRes 1.32 1.29 1.32 +.04 FidMMPortS 1.79 1.72 1.79 +.08 Fidelity Massachuset 1.33 1.18 1.33 +.17 Fidelity Massachuset 1.09 .93 1.09 +.18 Fidelity Money Marke 1.72 1.65 1.72 +.09 Fidelity New Jersey 1.35 1.20 1.35 +.17 Fidelity New Jersey 1.10 .95 1.10 +.17 Fidelity New York AM 1.33 1.18 1.33 +.17 Fidelity New York AM 1.08 .94 1.08 +.17 Fidelity SAI Municip 1.47 1.32 1.47 +.17 Fidelity Tax-Exempt 1.25 1.10 1.25 +.17 Fidelity Treasury Mo 1.28 1.26 1.28 +.03 Fidelity Treasury On 1.40 1.38 1.40 +.03 FidTrPortsS 1.47 1.44 1.46 +.02 FidTrsyCR .75 .73 .75 +.03 FidTryDly M 1.00 .98 1.00 +.03 FinSq POF 1.93 1.92 1.92 +.06 FinSqTrsy 1.55 1.54 1.55 +.01 FinSq TOF 1.63 1.61 1.61 +.02 FinSq MMF 1.93 1.92 1.93 +.06 FstAmTrObD 1.11 1.09 1.11 +.02 FstAmGvObA p .96 .92 .96 +.04 FstAmPrObY 1.46 1.42 1.46 +.04 FstAmTrObA p .96 .94 .96 +.03 FstAmTrObY 1.26 1.24 1.26 +.02 First American Gover 1.58 1.53 1.58 +.04 First American Insti 1.78 1.73 1.78 +.04 First American Treas 1.58 1.55 1.58 +.03 First American U.S. 1.41 1.41 1.41 +.01 First American U.S. 1.01 1.00 1.01 +.01 First American U.S. .86 .85 .86 +.01 First American U.S. 1.16 1.15 1.16 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.41 1.37 1.41 +.04 FstAmTrObII 1.42 1.39 1.42 +.03 FsAmISTrII 1.31 1.30 1.31 +.01 FstAmPrObZ 1.77 1.73 1.77 +.04 FstAmPrObl 1.51 1.47 1.51 +.04 FsAmPrObII 1.61 1.57 1.61 +.04 FstAmTrObZ 1.54 1.51 1.54 +.03 FstAmTreResA .77 .75 .77 +.02 Gabelli U.S. Treasur 1.51 1.48 1.51 +.04 Gabelli U.S. Treasur 1.51 1.48 1.51 +.04 GabelliUST 1.51 1.48 1.51 +.04 GartmrMMPr 1.17 1.10 1.17 +.07 GnCAMuB .67 .61 .67 +.13 GnTrsAgcy A 1.04 1.01 1.01 -.05 GnTrsAgcy R 1.24 1.22 1.22 -.04 GnGvSec .92 .91 .92 +.02 GeneralB p .92 .88 .92 +.04 General Government S 1.18 1.16 1.18 +.04 GnGovB p .69 .69 .69 +.02 General Money Market 1.34 1.30 1.34 +.05 General Municipal Mo 1.01 .96 1.01 +.10 General Treasury Sec .84 .84 .84 -.05 General Treasury Sec 1.02 1.01 1.01 -.06 General Treasury and .79 .76 .77 -.04 GnMMkt 1.15 1.11 1.15 +.04 Goldman Sachs Fds, F 1.46 1.45 1.46 +.04 Goldman Sachs Fds, F 1.53 1.52 1.53 +.04 Goldman Sachs Financ 1.83 1.82 1.83 +.06 Goldman Sachs Financ 1.43 1.43 1.43 +.06 Goldman Sachs Financ 1.68 1.67 1.68 +.06 Goldman Sachs Financ 1.52 1.51 1.51 +.01 Goldman Sachs Financ 1.12 1.11 1.11 +.01 Goldman Sachs Financ 1.37 1.36 1.36 +.01 Goldman Sachs Financ 1.53 1.51 1.51 +.02 Goldman Sachs Financ 1.13 1.11 1.11 +.02 Goldman Sachs Financ 1.38 1.36 1.36 +.02 Goldman Sachs Financ 1.83 1.82 1.82 +.06 Goldman Sachs Financ 1.43 1.42 1.42 +.06 Goldman Sachs Financ 1.68 1.67 1.67 +.06 Goldman Sachs Financ 1.30 1.29 1.30 +.01 Goldman Sachs Financ 1.05 1.04 1.05 +.01 Goldman Sachs Financ 1.45 1.44 1.45 +.01 Goldman Sachs Financ 1.06 1.05 1.06 +.04 Goldman Sachs Financ 1.31 1.30 1.31 +.04 Goldman Sachs Financ 1.59 1.58 1.58 +.01 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.60 1.58 1.58 +.02 Goldman Sachs Financ 1.90 1.89 1.90 +.06 Goldman Sachs Financ 1.90 1.89 1.90 +.06 Goldman Sachs Financ 1.78 1.77 1.77 +.05 Goldman Sachs Financ 1.77 1.77 1.77 +.05 Goldman Sachs Financ 1.48 1.46 1.46 +.02 Goldman Sachs Financ 1.40 1.39 1.40 +.01 Goldman Sachs Financ 1.47 1.46 1.46 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.04 Goldman Sachs Financ .85 .85 .85 Goldman Sachs Financ .74 .74 .74 +.01 Goldman Sachs Financ 1.20 1.19 1.20 +.01 Goldman Sachs Financ .89 .88 .89 +.04 Goldman Sachs Financ .76 .75 .76 +.04 Goldman Sachs Financ 1.21 1.20 1.21 +.04 Goldman Sachs Financ .96 .94 .94 +.03 Goldman Sachs Financ .83 .81 .81 +.02 Goldman Sachs Financ 1.28 1.26 1.26 +.02 Goldman Sachs Financ 1.57 1.57 1.57 +.05 Goldman Sachs Financ .97 .96 .96 +.01 Goldman Sachs Financ .82 .81 .81 +.01 Goldman Sachs Financ 1.27 1.26 1.26 +.01 Goldman Sachs Financ 1.26 1.26 1.26 +.05 Goldman Sachs Financ 1.11 1.11 1.11 +.05 Goldman Sachs Financ 1.56 1.56 1.56 +.05 Goldman Sachs Financ 1.12 1.12 1.12 +.05 Goldman Sachs Financ 1.27 1.27 1.27 +.05 Goldman Sachs Financ .62 .61 .61 +.01 Goldman Sachs Financ 1.37 1.36 1.36 +.01 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.05 1.05 1.05 -.01 Goldman Sachs Financ 1.52 1.52 1.52 -.01 Goldman Sachs Financ 1.20 1.19 1.20 -.01 Goldman Sachs Financ 1.45 1.45 1.45 -.01 Goldman Sachs Financ .75 .74 .75 -.01 Goldman Sachs Financ 1.40 1.40 1.40 -.01 Goldman Sachs Financ 1.30 1.30 1.30 -.01 Goldman Sachs Financ 1.55 1.55 1.55 -.01 Goldman Sachs Invest 1.30 1.27 1.30 +.07 Goldman Sachs Invest 1.15 1.12 1.15 +.07 Goldman Sachs Invest 1.00 .97 1.00 +.07 Goldman Sachs Invest .39 .35 .39 +.17 Goldman Sachs Invest 1.14 1.10 1.14 +.17 Goldman Sachs Invest 1.55 1.52 1.55 +.07 Goldman Sachs Invest 1.80 1.77 1.80 +.07 Goldman Sachs Invest .80 .77 .80 +.07 Goldman Sachs Invest 1.55 1.52 1.55 +.07 GovTxMgSvc 1.22 1.18 1.22 +.06 GovObTR 1.09 1.01 1.08 +.09 GovTxMgIS 1.47 1.43 1.47 +.06 Government Fund Clas 1.46 1.44 1.46 +.07 Government Obligatio 1.59 1.55 1.59 +.04 Government Obligatio 1.57 1.53 1.57 +.04 GovResFd P .73 .71 .71 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.50 1.48 1.48 +.01 HSBC U.S. Government 1.55 1.53 1.53 +.01 HSBC U.S. Government 1.57 1.55 1.55 +.01 HSBC U.S. Treasury M 1.36 1.36 1.36 HSBC U.S. Treasury M 1.11 1.11 1.11 HSBC U.S. Treasury M 1.47 1.47 1.47 HSBC U.S. Treasury M 1.43 1.43 1.43 HSBC U.S. Treasury M 1.45 1.45 1.45 HSBCUSGov A 1.10 1.08 1.08 +.01 HSBCUSGov D 1.25 1.23 1.23 +.01 Harbor Money Market 1.32 1.27 1.32 +.05 Harbor 1.32 1.27 1.32 +.05 HeritAdm 1.62 1.61 1.62 +.04 HeritInst 1.75 1.74 1.75 +.04 HewittMM p .26 .26 .26 ING MM A 1.28 1.26 1.28 +.04 ING MM I 1.27 1.26 1.26 +.02 Invesco Government M 1.53 1.52 1.53 +.04 InvescoA5 1.18 1.17 1.17 +.03 InvescoC5 p .43 .43 .43 Invesco Tax Exempt C .64 .58 .64 +.17 Invesco Tax-Exempt C .66 .60 .66 +.17 Investor Cash Tr, Tr 1.50 1.50 1.50 Investor Tax-Exempt 1.29 1.25 1.29 +.17 Investor Tax-Exempt .89 .85 .89 +.17 Investor Tax-Exempt 1.14 1.10 1.14 +.17 Investor Tax-Exempt 1.36 1.32 1.36 +.17 Investor Tax-Exempt 1.24 1.20 1.24 +.17 Investor Tax-Exempt .74 .70 .74 +.17 Investor Tax-Exempt .59 .55 .59 +.17 Investor Tax-Exempt 1.04 1.00 1.04 +.17 InvCshTrTrs 1.56 1.55 1.55 +.01 Investors Cash Tr, T 1.12 1.12 1.12 Investors Cash Trust 1.56 1.53 1.54 -.03 Ivy Cash Management .34 .33 .34 Ivy Cash Management .33 .32 .33 Ivy Cash Management 1.30 1.30 1.30 -.01 Ivy Government Money .97 .90 .97 +.09 Ivy Government Money 1.19 1.12 1.19 +.09 IvyMonyyC t .08 .04 .08 +.07 IvyMnyA 1.03 .98 1.03 +.07 IvyMM B .01 .01 .01 JPMLqAsR 1.31 1.27 1.31 +.07 JPMGvPrem 1.30 1.28 1.28 +.03 JPMGvCap 1.57 1.55 1.55 +.03 JPMTrPlInv 1.27 1.25 1.25 +.02 JPMTrPlRs 1.08 1.06 1.06 +.02 JPMorg100 Agcy 1.41 1.40 1.41 +.02 JPM100 SecP 1.22 1.21 1.22 +.02 JPM100 TrInst 1.46 1.45 1.46 +.02 JPMorgan100 1.08 1.07 1.08 +.02 JPMLqAstP 1.56 1.52 1.56 +.07 JPMorganFed 1.08 1.02 1.08 +.07 JPMorFedAgcy 1.41 1.35 1.41 +.07 JPMorgFedPr 1.22 1.16 1.22 +.07 JPMLqAstAg 1.75 1.71 1.75 +.07 JPMLqAstC p 1.04 1.00 1.04 +.07 JPMLqAstMrg 1.42 1.38 1.42 +.08 JPMLqAstInst 1.80 1.76 1.80 +.07 JPMMunInst 1.44 1.36 1.44 +.22 JPMMuMorg 1.06 .98 1.06 +.22 JPMNYMuR p .93 .85 .93 +.22 JPMorgPrm 1.46 1.43 1.46 +.07 JPMorgPrAgcy 1.72 1.69 1.72 +.07 JPMorgPrmPr 1.53 1.50 1.53 +.07 JPMTreasC t .81 .79 .79 +.02 JPMTrsPlusP 1.33 1.31 1.31 +.02 JPMTrsPlsMrg 1.19 1.17 1.17 +.02 JPMTrsPlsInst 1.57 1.55 1.55 +.02 JPMTrsPlsAg 1.52 1.50 1.50 +.02 JPMTrsSecR p .97 .96 .97 +.02 JPMUSGvInst 1.54 1.52 1.52 +.03 JPMUSGvtR p 1.05 1.03 1.03 +.03 JPMUSGvtMrg 1.16 1.14 1.14 +.03 JPMLqAsInv 1.50 1.46 1.50 +.07 JPMorgan 100% US Tre 1.49 1.48 1.49 +.02 JPMorgan California 1.13 1.05 1.13 +.21 JPMorgan California .53 .45 .53 +.21 JPMorgan California .88 .80 .88 +.21 JPMFedInst 1.46 1.40 1.46 +.07 JPMorgan Institution 1.40 1.31 1.40 +.22 JPMorgan Institution 1.45 1.36 1.45 +.22 JPMorgan Institution 1.43 1.35 1.43 +.22 JPMorgan Institution 1.35 1.26 1.35 +.22 JPMorgan Liquid Asse 1.83 1.79 1.83 +.07 JPMorgan Municipal M .95 .87 .95 +.22 JPMorgan Municipal M 1.39 1.31 1.39 +.22 JPMorgan Municipal M .60 .52 .60 +.22 JPMorgan New York Mu 1.18 1.10 1.18 +.22 JPMorgan New York Mu .58 .50 .58 +.22 JPMorgan New York Mu .93 .85 .93 +.22 JPMPrInst 1.77 1.74 1.77 +.07 JPMPrRsv 1.28 1.25 1.28 +.07 JPMorgan Prime Money 1.82 1.79 1.82 +.07 JPMorgan Prime Money 1.80 1.77 1.80 +.07 JPMorgan Prime Money 1.01 .98 1.01 +.07 JPMorgan U. S. Treas 1.62 1.60 1.60 +.02 JPMorgan U.S. Govern 1.05 1.03 1.03 +.03 JPMorgan U.S. Govern .75 .73 .73 +.03 JPMorgan U.S. Govern .70 .68 .68 +.03 JPMorgan U.S. Govern 1.44 1.43 1.44 +.05 JPMorgan U.S. Treasu 1.60 1.58 1.58 +.02 JPMorgan US Governme 1.24 1.23 1.23 +.04 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .90 .90 .90 +.03Liquid Assets Portfo 1.58 1.57 1.57 +.03 Liquid Assets Portfo 1.23 1.22 1.23 +.04 Liquid Assets Portfo 1.70 1.69 1.69 +.03 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 1.24 1.20 1.24 +.05 MainStay B 1.01 .97 1.01 +.05 MainStay Money Marke 1.01 .97 1.01 +.05 MainStay Money Marke 1.01 .97 1.01 +.05 ManagersMM 1.59 1.58 1.58 +.04 Maryland Tax-Free Mo 1.39 1.12 1.39 +.33 Maryland Tax-Free Mo 1.09 1.02 1.09 +.08 MasMuPrMMS ... Meeder Institutional 1.69 1.65 1.69 +.04 MeederRetl 1.39 1.35 1.39 +.04 ML CMATr 1.03 1.01 1.03 +.02 MilestnTOInst 1.54 1.47 1.50 +.04 MilestnTOInv 1.30 1.22 1.30 +.08 MHLIRSel 1.80 1.76 1.80 +.05 MMktGS2 1.55 1.49 1.55 +.07 MMktGS4 1.30 1.23 1.30 +.08 MMktProFdInv .79 .71 .78 +.10 MMktProFdSvc .39 .34 .34 +.01 Mutual America Insti 1.49 1.44 1.49 +.08 Nationwide Governmen .98 .91 .98 +.07 NatnwdMMInst 1.27 1.20 1.27 +.07 New York Tax-Free Mo 1.19 1.15 1.19 +.10 Northern 1.62 1.59 1.62 +.04 NorthernGvSl 1.35 1.34 1.35 +.04 Northern Institution 1.42 1.39 1.41 +.21 Northern Institution 1.45 1.44 1.45 +.04 Northern Institution 1.48 1.46 1.48 +.03 Northern Institution 1.48 1.46 1.48 +.03 OppCshResN t 1.08 1.07 1.08 +.04 OppenhCshB p 1.07 1.06 1.06 +.02 OppenhCshC p 1.08 1.07 1.08 +.04 OppCshRes 1.08 1.07 1.08 +.04 Oppenheimer Governme 1.13 1.11 1.13 +.05 Oppenheimer Institut 1.61 1.60 1.61 +.07 Oppenheimer Institut 1.56 1.55 1.55 +.07 Oppenheimer Institut 1.54 1.53 1.54 +.07 OppMMFd A 1.13 1.11 1.13 +.05 PIMCO Government Mon 1.58 1.52 1.52 +.04 PIMCO Government Mon 1.58 1.52 1.52 +.04 PIMCO Government Mon 1.63 1.57 1.57 +.04 PIMCO Government Mon 1.73 1.67 1.67 +.04 PIMCO Government Mon 1.73 1.68 1.68 +.05 PIMCO Government Mon 1.73 1.68 1.68 +.05 PNC Government Money 1.44 .81 1.44 +.01 PNC Gov A 1.39 1.38 1.39 PNC Gov I 1.49 1.48 1.49 PNC TrA p 1.31 1.29 1.31 PNC Tr I 1.41 1.39 1.41 PNC Treasury Plus Mo 1.40 1.39 1.40 +.02 PNC Treasury Plus Mo 1.33 1.31 1.33 +.03 PNC Treasury Plus Mo ... PW PACE P 1.08 1.05 1.08 +.07 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.14 1.12 1.14 +.06 Pioneer U.S. Governm .59 .57 .59 +.05 PionrCs .99 .98 .99 +.06 PremGvtMP 1.56 1.55 1.56 +.05 PremierPort 1.79 1.73 1.79 +.06 Premier Portfolio Pe 1.25 1.19 1.25 +.06 Premier Portfolio Pr 1.50 1.44 1.50 +.06 Premier Portfolio Re 1.64 1.59 1.64 +.05 Premier Portfolio Re .92 .86 .92 +.06 PrimeObTR 1.30 1.26 1.30 +.05 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.14 1.10 1.14 +.03 PruMMrtZ 1.31 1.30 1.31 +.02 Prudential Governmen 1.14 1.12 1.14 +.03 Prudential Governmen 1.11 1.10 1.11 +.02 Prudential Governmen 1.16 1.14 1.16 +.02 PruInstMM A 1.73 1.70 1.73 +.03 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 1.41 1.37 1.41 +.04 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.56 1.45 1.56 +.11 Retail Prime Obligat 1.79 1.75 1.79 +.04 Retail Prime Obligat 1.63 1.59 1.63 +.04 Retail Prime Obligat 1.73 1.69 1.73 +.04 Retail Prime Obligat 1.47 1.44 1.47 +.04 Retail Prime Obligat 1.53 1.49 1.53 +.04 Retail Prime Obligat 1.17 1.13 1.17 +.04 Rydex U.S. Governmen .78 .75 .75 -.02 SEI DITGvIIA 1.47 1.43 1.47 +.06 SEI DITTrsA 1.46 1.43 1.46 +.09 SEI DITTrIIA 1.46 1.42 1.46 +.09 STI CshRes 1.33 .99 1.18 -.41 STIC Prime Portfolio 1.58 .57 1.58 +.04 STIC Prime Portfolio .87 .85 .87 +.04 STIC Prime Portfolio 1.19 1.17 1.19 +.04 STIC Prime Portfolio 1.66 1.64 1.66 +.04 STIT Liquid Assets 1.48 1.47 1.47 +.03 STIT STIC Prime Por 1.44 1.42 1.44 +.04 STIT Government & Ag 1.54 1.53 1.54 +.02 STIT Government & Ag 1.27 1.26 1.27 +.02 STIT Liquid Assets P 1.75 1.74 1.74 +.03 STIT STIC Prime Port 1.70 1.69 1.70 +.04 STIT Tax-Free Cash R 1.12 .95 1.12 +.17 STIT Tax-Free Cash R 1.33 1.16 1.33 +.17 STIT Treasury Obliga 1.52 1.51 1.52 +.02 STIT Treasury Obliga 1.48 1.47 1.48 +.01 STIT Treasury Obliga 1.27 1.26 1.27 +.02 STIT Treasury Portfo 1.31 1.30 1.30 +.04 STIT Treasury Portfo 1.58 1.57 1.57 +.04 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.29 1.25 1.29 +.08 SchwbACR 1.22 1.18 1.22 +.08 SchwbCshRes 1.32 1.31 1.31 +.05 Schwab Government Mo 1.35 1.31 1.35 +.07 SchwbInv 1.58 1.57 1.58 +.04 SchwbRetAdv 1.59 1.58 1.59 +.06 Schwab Retirement Go 1.44 1.43 1.44 +.04 Schwab Treasury Obli 1.38 1.36 1.38 +.07 Schwab U.S. Treasury 1.30 1.29 1.30 SchbValAdv 1.60 1.59 1.60 +.05 SchwValAdUlt 1.75 1.74 1.75 +.05 Schwab Variable Shar 1.75 1.73 1.75 +.05 SchwbGv 1.09 1.05 1.09 +.07 SchbMM 1.38 1.20 1.38 +.21 Schb UST 1.10 1.09 1.10 SentinelGov A 1.13 1.11 1.13 +.07 StFrmMMLgA 1.26 1.24 1.26 +.03 State Farm Money Mar 1.12 1.07 1.12 +.05 State Farm Money Mar 1.09 1.07 1.09 +.03 State Farm Money Mar 1.09 1.06 1.09 +.04 State Farm Money Mar 1.20 1.14 1.20 +.06 State Farm Money Mar 1.80 1.14 1.80 +.67 State Farm Money Mar 1.13 1.13 1.13 -.01 State Farm Money Mar 1.17 1.14 1.17 +.03 StStInstLRS 1.80 1.77 1.80 +.04 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.22 1.20 1.22 +.05 State Street Insti T 1.57 1.55 1.57 +.04 State Street Insti T 1.53 1.51 1.53 +.04State Street Insti U 1.61 1.58 1.61 +.06 State Street Insti U 1.26 1.23 1.26 +.06 State Street Institu 1.65 1.62 1.65 +.06 State Street Institu 1.58 1.55 1.58 +.06 State Street Institu 1.49 1.47 1.49 +.04 State Street Institu 1.45 1.43 1.45 +.04 State Street Institu 1.53 1.50 1.53 +.06 State Street Institu 1.36 1.33 1.36 +.06 State Street Institu 1.18 1.16 1.18 +.04 State Street Institu 1.63 1.60 1.63 +.06 State Street Institu 1.52 1.50 1.52 +.04 State Street Institu 1.74 1.71 1.74 +.04 State Street Institu 1.71 1.68 1.71 +.05 State Street Institu 1.55 1.52 1.55 +.04 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.39 1.37 1.39 +.02 T. Rowe Price Instit 1.71 1.68 1.71 +.03 T. Rowe Price Tax-Ex 1.14 1.06 1.14 +.11 TDAM California Muni .68 .62 .68 +.16 TDAM Insti U.S. Gov 1.16 1.14 1.16 +.05 TDAM Insti U.S. Gove 1.41 1.39 1.41 +.05 TDAM Institutional T .69 .68 .68 +.05 TDAM Institutional T 1.21 1.20 1.21 +.05 TDAM Institutional U .76 .74 .76 +.05 TDAMMMInv 1.19 1.15 1.19 +.07 TDAMMMkPr 1.19 1.14 1.19 +.07 TDAM Money Market Po 1.29 1.25 1.29 +.07 TDAM Money Market Po 1.09 1.05 1.09 +.07 TDAM Municipal Portf .68 .63 .68 +.14 TDAM New York Munici .79 .73 .79 +.16 TDAM U.S. Government .89 .87 .89 +.04 TDAMUSGv .99 .97 .99 +.04 TIAA-CREF Inst .01 .01 .01 TIAA-CREF Money Mark .01 .01 .01 TIAA-CREF Money Mark .01 .01 .01 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.49 1.46 1.49 +.03 TRowPRF 1.25 1.24 1.25 +.01 TRowUST 1.29 1.28 1.28 Thriv MM Inst 1.28 1.28 1.28 +.01 Thriv MMk A 1.18 1.17 1.17 -.01 TreasObTR 1.07 1.01 1.06 +.07 Treasury Obligations 1.57 1.55 1.57 +.02 Treasury Portfolio P 1.50 1.49 1.49 +.02 U.S. Government Mone .35 .34 .35 +.01 U.S. Government Mone .86 .84 .86 +.03 U.S. Government Mone 1.55 1.54 1.55 +.02 U.S. Treasury Money 1.30 1.04 1.04 -.34 UBS Prime Investor F 1.45 1.44 1.45 +.02 UBS Prime Preferred 1.76 1.75 1.76 +.03 UBS Prime Reserves F 1.72 1.71 1.72 +.03 UBS Select Governmen 1.24 1.18 1.24 +.09 UBS Select Governmen 1.51 1.45 1.51 +.09 UBS Select Governmen 1.49 1.43 1.49 +.09 UBS Select Prime Inv 1.49 1.45 1.49 +.05 UBS Select Prime Pre 1.84 1.80 1.84 +.05 UBS Select Treasury 1.50 1.49 1.50 +.03 UBS Select Treasury 1.52 1.51 1.52 +.03 UBS Select Treasury 1.25 1.24 1.25 +.03 UBS Select Treasury 1.56 1.55 1.56 +.03 UBS Tax-Free Institu 1.40 1.31 1.36 +.16 UBS Tax-Free Investo 1.13 1.05 1.09 +.16 UBS Tax-Free Preferr 1.44 1.35 1.40 +.16 US Government Money .75 .64 .75 +.11 US Government Money 1.46 1.35 1.46 +.11 US Treas Tr ... USAA Mutl 1.35 1.31 1.35 +.07 USAA Treas 1.27 1.26 1.27 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.52 1.51 1.52 +.02 VangFdl 1.53 1.52 1.53 +.03 VangPr 1.73 1.71 1.73 +.05 VangPrInst 1.79 1.77 1.79 +.05 Voya Government Mone 1.28 1.26 1.27 +.03 Voya Government Mone 1.28 1.26 1.27 +.02 Voya Government Mone .27 .26 .26 +.02 Voya Government Mone 1.27 1.26 1.26 +.02 Voya Liquid Assets P 1.15 1.13 1.15 +.03 Voya Liquid Assets P 1.40 1.38 1.40 +.03 Voya Liquid Assets P 1.00 .98 1.00 +.03 Voya Money Market Po 1.35 1.33 1.35 +.03 Voya Money Market Po 1.20 1.18 1.20 +.03 WA Select Tax Free R 1.37 1.30 1.37 +.20 WF 100% Treasury Mon 1.42 1.40 1.42 +.03 WF Government Money 1.55 1.54 1.55 +.04 Wells Fargo 100% Tre 1.32 1.30 1.32 +.03 WellsFargo A 1.33 1.31 1.33 +.05 WFCashInvAd 1.63 1.62 1.63 +.04 WFCashInst 1.76 1.75 1.76 +.04 Wells Fargo Cash Inv 1.83 1.82 1.83 +.04 Wells Fargo Fd, Trea 1.34 1.32 1.33 +.04 WFGovAdm 1.36 1.35 1.36 +.04 WFGvtMMA 1.09 1.08 1.09 +.04 Wells Fargo Heritage 1.82 1.81 1.82 +.04 Wells Fargo Heritage 1.52 1.51 1.52 +.04 WellsFargoI 100 1.12 1.10 1.12 +.03 WellsFargoInsCsh 1.46 1.45 1.46 +.04 WellsFargoInsGv 1.20 1.18 1.19 +.04 Wells Fargo Money Ma 1.77 1.76 1.77 +.04 Wells Fargo Money Ma 1.47 1.45 1.47 +.05 Wells Fargo Municipa 1.40 1.34 1.40 +.17 WellsF100TrA .97 .95 .97 +.03 WellsFargo TrsyS 1.23 1.22 1.23 +.04 WellsFargoTrsyA 1.07 1.05 1.06 +.04 WellsFargo TrsyI 1.48 1.47 1.48 +.04 WFGvMMInst 1.49 1.48 1.49 +.04 Western Asset Govern .94 .93 .94 +.06 Western Asset Govern .68 .66 .68 +.06 WA GvtRsvA 1.07 1.05 1.07 +.06 WAInstGvInst 1.52 1.50 1.52 +.06 Western Asset Insti 1.33 1.31 1.33 +.02 Western Asset Insti 1.71 1.70 1.71 +.03 Western Asset Instit 1.47 1.45 1.47 +.06 Western Asset Instit 1.47 1.45 1.47 +.06 Western Asset NY Tax .96 .90 .95 +.19 Western Asset Prime 1.41 1.40 1.41 +.03 Western Asset Tax Fr .48 .41 .48 +.20 Western Asset Tax Fr .98 .91 .98 +.20 Western Asset US Tre .60 .59 .60 +.01 WstnUSTrN .98 .96 .98 +.02 WstnInstLqRsI 1.76 1.75 1.76 +.03 WstnPrmLiq 1.47 1.46 1.47 +.03 WstnInstUSTR 1.39 1.37 1.39 +.02 WstnPrmUSTR 1.13 1.11 1.13 +.02 Wilm GovSel 1.30 1.27 1.30 +.04 Wilm TrAdm 1.00 1.00 1.00 Wilm TrSvc .84 .83 .83 Wilm GovAdm 1.05 1.02 1.05 +.04 Wilmington U.S. Gove .90 .87 .90 +.04 WilmUSGov 1.40 1.37 1.40 +.04Tax ExemptAIMTx .54 .48 .54 +.17 AmC CATF 1.09 1.04 1.09 +.20 AmC TF 1.16 1.11 1.16 +.19 BMO TaxF I p 1.40 1.25 1.40 +.16 BMO TaxF Y 1.15 1.00 1.15 +.16 BNYMelNMuM 1.32 1.26 1.32 +.12 BLMunFdPCS p .89 .85 .89 +.18 BRLM Muni 1.37 1.33 1.37 +.18 BRF NYMuni 1.40 1.36 1.40 +.22 BRFCAMuni 1.32 1.28 1.32 +.18 CashActTxEMgd 1.13 1.01 1.13 +.14 FIMMTxExII 1.24 1.10 1.24 +.16 FIMMTxEx3 1.14 1.00 1.14 +.17 FIMMTxExI 1.39 1.25 1.39 +.17 FedCAMuniSv 1.00 .86 1.00 +.16 FedCAMu WS 1.25 1.11 1.25 +.16 FedGAMuCsh 1.14 .96 1.14 +.21 FedMAMuCS p .53 .41 .53 +.14 FedMAMuniSv .94 .82 .94 +.14 FedMuObl A 1.47 1.32 1.47 +.18 FedMuOblCap 1.37 1.22 1.37 +.18 FedMunOblSv 1.22 1.07 1.22 +.18 FedNYMuCSv 1.04 .90 1.04 +.16 FedNYMuCS p .56 .42 .56 +.16 FedNYMuCsII .81 .67 .81 +.16 FedPAMuniCS .55 .39 .55 +.19 FedPAMuCsSv .94 .78 .94 +.19 FedTaxFObWS 1.41 1.25 1.41 +.19 FedTxFrObSv 1.16 1.00 1.16 +.19 FedMuniSvc 1.00 .83 1.00 +.20 FedTxF c 1.49 1.30 1.48 +.21 FidCA 1.09 .93 1.09 +.19 FidCT 1.11 .96 1.11 +.18 FidMA 1.06 .92 1.06 +.17 FidMI 1.05 .88 1.05 +.20 FidMuMM 1.19 1.05 1.19 +.16 FidNJ 1.04 .92 1.04 +.14 FidNY 1.06 .92 1.06 +.16 FidOH 1.03 .92 1.03 +.14 FidPA 1.07 .93 1.07 +.16 FidSpCA 1.21 1.08 1.21 +.16 FidSpMA 1.23 1.09 1.23 +.17 FidSpNJ 1.24 1.11 1.24 +.16 FidSpNY 1.23 1.09 1.23 +.17 FidTEDly M .88 .74 .88 +.17 FidAZ 1.15 .99 1.14 +.18 Fid TECR .63 .48 .63 +.17 FidTxEx MM 1.13 .98 1.13 +.17 FidTaxExPortS 1.34 1.20 1.34 +.17 FinSq TEF 1.39 1.35 1.39 +.17 FstAmTFA .81 .63 .81 +.17 FstAmTxFY 1.11 .94 1.11 +.17 FsAmTxFObII 1.26 1.09 1.26 +.17 FstAmTFObZ 1.36 1.19 1.36 +.17 GenNJMun .82 .77 .82 +.10 GenNYMuB .85 .80 .85 +.10 GnMuB p .58 .52 .58 +.11 GnNYMuB p .46 .40 .46 +.11 GnCalMu .90 .85 .90 +.12 JPMMuMMP 1.20 1.12 1.20 +.22 JPMorganCA .99 .91 .99 +.21 JPMorganNY 1.04 .96 1.04 +.22 JPMorganTF .99 .92 .99 +.20 JPMorg TFPr 1.13 1.06 1.13 +.20 JPMTxFrR p .88 .81 .88 +.20 JPMorgTFAgcy 1.32 1.25 1.32 +.20 JPMTxFrInst 1.37 1.30 1.37 +.20 NYTxFrMMI 1.86 1.81 1.81 -.05 NortnInstMuni 1.42 1.39 1.41 +.21 NorthernMun 1.26 1.23 1.24 +.20 PremierTxEx 1.40 1.35 1.40 +.17 SchwAMTTxF 1.01 .93 1.01 +.19 SchwNYMuVA 1.24 1.16 1.24 +.19 SchwNYMuSw .99 .91 .99 +.19 SchwTxFValAd 1.23 1.15 1.23 +.19 ShwbTE 1.17 1.09 1.17 +.19 SchwabTxEx 1.27 1.19 1.27 +.19 Schwb CA .98 .90 .98 +.17 ScudTECshInst 1.30 1.17 1.30 +.15 TDAMCAMu .78 .72 .78 +.16 TDAMMuni .78 .73 .78 +.14 TDAMNYMu .89 .83 .89 +.16 TRowSumMu 1.04 .95 1.04 +.11 TRowCA c .84 .78 .84 +.08 TRowNY c .97 .91 .97 +.10 TRowTE c 1.07 1.00 1.07 +.10 USAATxEx 1.05 1.02 1.05 +.11 VangNJ 1.32 1.28 1.32 +.13 VangCA 1.31 1.27 1.31 +.13 VangPA 1.39 1.34 1.39 +.19 VangNY 1.37 1.34 1.37 +.13 VangTxEx 1.39 1.35 1.39 +.14 WFAMuCshM 1.50 1.44 1.50 +.17 WFA MuCsMSv 1.25 1.19 1.25 +.17 WFNatInstMM 1.44 1.37 1.44 +.19 WFNtTFMMSv 1.19 1.12 1.19 +.19 WellsFargoNat 1.34 1.27 1.34 +.19 WellsF NTFA 1.00 .93 1.00 +.19 WstnFTxR N .83 .76 .83 +.20 WstnInstTxFR 1.42 1.35 1.42 +.20 WstnNYTxR N .81 .75 .80 +.19 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/Saturday, April 7, 2018

PAGE 54

U.S. Treasury Bonds and Notes .63 Apr 18 p 99.30 99.31 +0.01 1.70 .75 Apr 18 p 99.30 99.31 +0.01 1.69 2.63 Apr 18 p 100.01 100.02 1.73 1.00 May 18 p 99.30 99.31 1.60 3.88 May 18 p 100.06 100.07 -0.01 1.66 9.13 May 18 k 100.23 100.24 -0.02 1.61 .88 May 18 p 99.28 99.29 1.65 1.00 May 18 p 99.29 99.30 +0.01 1.65 2.38 May 18 p 100.03 100.04 1.67 1.13 Jun 18 p 99.28 99.29 1.63 .63 Jun 18 p 99.23 99.24 1.74 1.38 Jun 18 p 99.29 99.30 1.77 2.38 Jun 18 p 100.04 100.05 -0.01 1.68 .88 Jul 18 p 99.24 99.25 1.75 1.38 Jul 18 f 100.28 100.29 -0.02 1.38 Jul 18 p 99.28 99.29 1.76 2.25 Jul 18 p 100.04 100.05 -0.01 1.75 1.00 Aug 18 p 99.22 99.23 1.82 4.00 Aug 18 p 100.24 100.25 -0.01 1.79 .75 Aug 18 p 99.18 99.19 1.84 1.50 Aug 18 p 99.27 99.28 1.85 1.00 Sep 18 p 99.20 99.21 +0.01 1.86 .75 Sep 18 p 99.14 99.15 1.89 1.38 Sep 18 p 99.24 99.25 +0.01 1.89 .88 Oct 18 p 99.14 99.15 1.92 .75 Oct 18 p 99.11 99.12 +0.01 1.93 1.25 Oct 18 p 99.19 99.20 1.94 1.75 Oct 18 p 99.28 99.29 1.94 1.25 Nov 18 p 99.18 99.19 +0.01 1.98 3.75 Nov 18 p 101.01 101.02 2.00 1.00 Nov 18 p 99.12 99.13 +0.01 1.98 1.25 Nov 18 p 99.16 99.17 1.99 1.38 Nov 18 p 99.19 99.20 2.00 1.25 Dec 18 p 99.15 99.16 2.01 1.00 Dec 18 p 99.13 99.14 2.04 1.38 Dec 18 p 99.16 99.17 2.04 1.50 Dec 18 p 99.19 99.20 2.04 1.13 Jan 19 p 99.09 99.10 2.05 2.13 Jan 19 f 101.19 101.20 -0.02 .03 1.13 Jan 19 p 99.07 99.08 2.07 1.25 Jan 19 p 99.10 99.11 2.07 1.50 Jan 19 p 99.17 99.18 +0.01 2.08 .75 Feb 19 p 98.28 98.29 +0.01 2.08 2.75 Feb 19 p 100.17 100.18 2.08 8.88 Feb 19 k 105.27 105.28 -0.01 1.92 1.13 Feb 19 p 99.05 99.06 +0.01 2.08 1.38 Feb 19 p 99.11 99.12 2.09 1.50 Feb 19 p 99.15 99.16 +0.01 2.08 1.00 Mar 19 p 98.31 99.00 +0.01 2.11 1.25 Mar 19 p 99.05 99.06 +0.01 2.11 1.50 Mar 19 p 99.12 99.13 2.12 1.63 Mar 19 p 99.16 99.17 2.11 .13 Apr 19 f 99.25 99.26 -0.01 .33 .88 Apr 19 p 98.23 98.24 +0.01 2.14 1.25 Apr 19 p 99.01 99.02 2.15 1.63 Apr 19 p 99.14 99.15 2.14 .88 May 19 p 98.19 98.20 2.15 3.13 May 19 p 101.01 101.02 2.16 1.13 May 19 p 98.26 98.27 2.16 1.25 May 19 p 98.31 99.00 +0.01 2.15 1.50 May 19 p 99.08 99.09 +0.01 2.17 1.00 Jun 19 p 98.18 98.19 +0.01 2.18 1.25 Jun 19 p 98.28 98.29 +0.02 2.18 1.63 Jun 19 p 99.10 99.11 +0.01 2.18 .75 Jul 19 p 98.06 98.07 +0.01 2.20 1.88 Jul 19 f 102.17 102.18 -0.01 .88 Jul 19 p 98.09 98.10 +0.01 2.19 1.63 Jul 19 p 99.08 99.09 +0.01 2.20 .75 Aug 19 p 98.02 98.03 +0.02 2.21 3.63 Aug 19 p 101.27 101.28 +0.02 2.23 8.13 Aug 19 k 107.29 107.30 2.16 1.00 Aug 19 p 98.10 98.11 +0.02 2.24 1.25 Aug 19 p 98.21 98.22 +0.02 2.23 1.63 Aug 19 p 99.06 99.07 +0.02 2.22 .88 Sep 19 p 98.03 98.04 +0.02 2.23 1.00 Sep 19 p 98.07 98.08 +0.02 2.23 1.38 Sep 19 p 98.24 98.25 +0.02 2.24 1.75 Sep 19 p 99.09 99.10 +0.01 2.23 1.00 Oct 19 p 98.05 98.06 +0.02 2.23 1.25 Oct 19 p 98.15 98.16 +0.02 2.24 1.50 Oct 19 p 98.27 98.28 +0.02 2.25 1.00 Nov 19 p 98.01 98.02 +0.02 2.25 3.38 Nov 19 p 101.24 101.25 +0.02 2.25 1.00 Nov 19 p 97.31 98.00 +0.02 2.26 1.50 Nov 19 p 99.05 99.06 +0.01 2.26 1.50 Nov 19 p 98.25 98.26 +0.02 2.26 1.38 Dec 19 p 98.17 98.18 +0.02 2.26 1.13 Dec 19 p 98.03 98.04 +0.02 2.25 1.63 Dec 19 p 98.29 98.30 +0.02 2.27 1.88 Dec 19 p 99.11 99.12 +0.02 2.26 1.38 Jan 20 f 102.01 102.02 .21 1.38 Jan 20 f 98.15 98.16 +0.03 2.26 1.25 Jan 20 p 98.06 98.07 +0.02 2.27 1.38 Jan 20 p 98.13 98.14 +0.02 2.26 2.00 Jan 20 p 99.16 99.17 +0.02 2.27 3.63 Feb 20 p 102.14 102.15 +0.02 2.27 8.50 Feb 20 k 111.11 111.12 2.21 1.38 Feb 20 p 98.10 98.11 +0.03 2.28 1.25 Feb 20 p 98.03 98.04 +0.03 2.28 2.25 Feb 20 p 99.30 99.31 +0.02 2.27 1.13 Mar 20 p 97.23 97.24 +0.02 2.30 1.38 Mar 20 p 98.06 98.07 +0.02 2.31 2.25 Mar 20 p 99.30 99.31 +0.02 2.27 1.50 Apr 20 p 98.13 98.14 +0.02 2.31 .13 Apr 20 f 99.16 99.17 .36 1.13 Apr 20 p 97.19 97.20 +0.02 2.32 1.38 Apr 20 p 98.03 98.04 +0.02 2.32 1.50 May 20 p 98.10 98.11 +0.03 2.32 3.50 May 20 p 102.13 102.14 +0.03 2.32 8.75 May 20 k 113.12 113.13 +0.01 2.19 1.38 May 20 p 98.00 98.01 +0.03 2.33 1.50 May 20 p 98.08 98.09 +0.02 2.33 1.50 Jun 20 p 98.08 98.09 +0.03 2.33 1.63 Jun 20 p 98.14 98.15 +0.03 2.34 1.88 Jun 20 p 99.00 99.01 +0.03 2.34 1.25 Jul 20 f 102.17 102.18 .13 1.50 Jul 20 p 98.04 98.05 +0.03 2.35 1.63 Jul 20 p 98.12 98.13 +0.03 2.35 2.00 Jul 20 p 99.07 99.08 +0.03 2.34 1.50 Aug 20 p 98.02 98.03 +0.03 2.35 2.63 Aug 20 p 100.20 100.21 +0.04 2.35 8.75 Aug 20 k 114.20 114.21 +0.02 2.32 1.38 Aug 20 p 97.22 97.23 +0.03 2.37 2.13 Aug 20 p 99.14 99.15 +0.03 2.37 1.38 Sep 20 p 97.22 97.23 +0.03 2.35 1.38 Sep 20 p 97.19 97.20 +0.03 2.37 2.00 Sep 20 p 99.03 99.04 +0.03 2.37 1.63 Oct 20 p 98.06 98.07 +0.04 2.37 1.38 Oct 20 p 97.16 97.17 +0.04 2.38 1.75 Oct 20 p 98.14 98.15 +0.03 2.37 1.75 Nov 20 p 98.13 98.14 +0.03 2.38 2.63 Nov 20 p 100.19 100.20 +0.04 2.38 1.63 Nov 20 p 98.02 98.03 +0.04 2.38 2.00 Nov 20 p 99.00 99.01 +0.03 2.38 1.88 Dec 20 p 98.22 98.23 +0.04 2.38 1.75 Dec 20 p 98.10 98.11 +0.04 2.39 2.38 Dec 20 p 99.31 100.00 +0.04 2.38 2.00 Jan 21 p 98.30 98.31 +0.03 2.39 1.13 Jan 21 f 102.06 102.07 +0.01 .32 1.38 Jan 21 p 97.07 97.08 +0.04 2.40 2.13 Jan 21 p 99.08 99.09 +0.04 2.39 2.25 Feb 21 p 99.19 99.20 +0.04 2.40 3.63 Feb 21 p 103.11 103.12 +0.03 2.39 7.88 Feb 21 k 115.06 115.07 +0.03 2.34 1.38 Feb 21 p 96.14 96.15 +0.05 2.41 2.00 Feb 21 p 98.28 98.29 +0.04 2.40 2.38 Mar 21 p 99.29 99.30 +0.04 2.401.25 Mar 21 p 96.21 96.22 +0.04 2.42 2.25 Mar 21 p 99.17 99.18 +0.04 2.41 .13 Apr 21 f 99.03 99.04 +0.02 .42 1.38 Apr 21 p 96.29 96.30 +0.04 2.42 2.25 Apr 21 p 99.16 99.17 +0.04 2.42 3.13 May 21 p 102.01 102.02 +0.04 2.43 8.13 May 21 k 117.00 117.01 +0.03 2.40 2.00 May 21 p 98.21 98.22 +0.04 2.44 1.13 Jun 21 p 95.29 95.30 +0.04 2.45 2.13 Jun 21 p 99.00 99.01 +0.05 2.45 .63 Jul 21 f 101.04 101.05 +0.02 .27 1.13 Jul 21 p 95.25 95.26 +0.05 2.46 2.25 Jul 21 p 99.11 99.12 +0.05 2.46 2.13 Aug 21 p 98.28 98.29 +0.04 2.47 8.13 Aug 21 k 118.08 118.09 +0.03 2.42 1.13 Aug 21 p 95.20 95.21 +0.05 2.47 2.00 Aug 21 p 98.15 98.16 +0.05 2.47 1.13 Sep 21 p 95.16 95.17 +0.05 2.48 2.13 Sep 21 p 98.26 98.27 +0.05 2.48 ARCResources 139291 14.64 14.09 14.18 -.35 AdvOil Gas 132540 4.16 3.97 4.01 -.08 AgnicoEagle 55810 54.47 53.81 54.33 +.70 AirCdaV VV 68550 26.24 25.64 25.81 -.07 AlamosGoldA 88057 7.03 6.82 7.02 +.22 AlgonquinPwr 65706 12.76 12.64 12.65 -.09 AlimntatnBSV 66772 56.52 55.57 55.58 -.58 AphriaInc J 542578 10.75 9.93 10.20 -.70 AthabascaOil 248896 1.28 1.25 1.25 -.02 AuroraCannabi 1147876 8.24 7.84 8.10 -.34 B2GoldCorpo 134497 3.47 3.41 3.45 +.03 BCE Inc 176633 55.42 54.52 54.56 -.47 BMO WgtBkInx 64197 28.40 28.05 28.15 -.30 BarrickGold 202850 16.31 16.04 16.19 +.14 BaytexEnergy 398286 3.79 3.62 3.75 +.06 BirchcliffEng 418436 4.29 4.06 4.15 +.01 Bk NS 143473 77.63 76.71 77.04 -.68 BkMontreal 137392 97.13 95.97 96.33 -.70 BlackberryLtd 282503 13.35 12.85 13.01 -.35 BombardirBSV 457430 3.76 3.64 3.65 -.07 BonavistaEgy 127826 1.33 1.26 1.30 ... BrookfldALV 98742 50.03 49.21 49.22 -.74 CAE Inc 64785 24.39 23.90 23.94 -.38 CIBC 127689 112.72 111.14 111.41 -1.48 CalfracWell 171125 6.15 5.46 5.60 -.47 CamecoCorp 145382 12.82 12.48 12.55 -.19 CanopyGrowth 561271 28.17 26.73 27.69 -.80 CardinalEngy 54881 4.55 4.37 4.42 -.10 CdnNatRail 137937 95.12 93.94 94.51 -.73 CdnNatRes 395882 43.27 41.94 42.17 -.96 CdnRlEstUn 49112 50.01 49.50 49.76 -.24 CdnWstnBank 47978 32.95 32.27 32.58 -.02 CenovusEngy 727079 12.42 11.81 11.94 -.17 ChoiceREITUn 47062 11.51 11.29 11.38 -.12 CorusEntBo 164913 7.40 7.11 7.34 +.21 CrescentPnt 533924 9.30 8.97 9.17 -.10 CrewEngy 95116 2.17 1.99 2.03 -.08 DetourGoldo 52828 13.77 13.48 13.75 +.30 ECNCapitalCo 45887 3.58 3.54 3.55 -.02 EldoradoGld 370497 1.26 1.21 1.24 +.04 ElementFin 254269 4.50 4.29 4.45 +.14 EnCanaCorp 450997 14.24 13.67 13.94 -.24 EnbridgeInc 415314 40.50 39.65 39.86 -.32 EnbridgeIncme 55132 28.12 27.33 27.38 -.56 EnerplusCorp 173793 14.74 13.92 14.07 -.61 EssentialEngy 55014 .52 .50 .51 +.01 FirstMiningF 72758 .44 .42 .43 -.01 FirstQntumo 278257 17.94 17.19 17.27 -.74 Fortis Inc 111628 43.17 42.77 42.94 +.03 FrstMajSvro 50589 8.03 7.81 7.81 -.07 GildanActive 55443 37.89 36.97 37.16 -.44 GoldcorpInc 165789 18.06 17.86 17.94 +.06 GoldenStar 84313 .74 .70 .74 +.01 GranTierrao 81518 3.53 3.41 3.46 -.07 GtWstLifeco 98101 33.89 33.16 33.34 -.44 GuyanaGldo 43814 4.95 4.85 4.89 +.08 Horzn500Bear 155523 4.67 4.43 4.60 +.19 HrznCrdOilBl 305322 9.26 8.73 8.77 -.48 HrznCrdOilBr 158437 6.48 6.13 6.45 +.32 HrznGoldBull 47652 10.96 10.73 10.91 +.28 HrznNtGsBul 111377 3.66 3.62 3.62 +.04 HrznShTrmBl 178149 35.52 29.79 32.97 +3.61 HrznTSX60ET 83844 31.89 31.46 31.56 -.34 HudBayMnrls 128530 9.04 8.71 8.79 -.26 HuskyEngy 109147 18.50 17.88 18.01 -.46 HydroOneLimi 65592 21.12 20.97 21.06 ... ISharesS P60 369358 22.83 22.51 22.59 -.25 IShrsCapComp 44591 24.39 24.07 24.16 -.22 IShrsCapEngy 238379 11.83 11.51 11.61 -.16 IShrsCapFin 66744 36.65 36.22 36.33 -.39 ImperialOil 91714 36.32 35.36 35.61 -.74 InterPipeline 78720 22.83 22.50 22.76 -.02 IvanhoeAo 83684 2.83 2.63 2.66 -.13 KeltExplo 68516 7.48 7.16 7.19 -.14 KeyeraCorp 63864 34.79 34.02 34.27 -.28 KinrossGold 275597 5.15 5.02 5.04 -.01 Kirklandlake 73519 20.23 19.44 19.92 +.53 KlondexMineo 52832 3.03 2.98 3.02 +.01 LITHIUMAMERIC 50525 7.09 6.52 6.83 +.19 LargoResourcs 55773 1.69 1.56 1.64 +.06 LundinMng 235751 8.77 8.22 8.28 -.49 MEGEnergy 221768 5.41 5.17 5.20 -.09 MagnaInt l 154182 76.28 74.02 74.79 -.62 ManulifeFin 284749 23.70 23.16 23.24 -.50 Metro Inc 51824 40.52 39.89 40.04 -.27 NatBkCan 100804 60.41 59.19 59.46 -.64 NemaskaLithiu 842264 1.41 1.28 1.37 +.20 NeovascInc 2424231 .09 .05 .08 +.03 New Gold 266941 3.31 3.17 3.18 -.07 NewLionInc o 56268 1.05 1.04 1.04 ... NexGenEnergy 96897 2.53 2.31 2.32 -.22 NutrienLtd 87198 58.71 57.17 57.37 -1.46 OceanaGoldCrp 59794 3.50 3.43 3.46 +.02 OpenTextCorp 45809 44.10 43.30 43.63 -.23 PaintedPonyE 81500 2.45 2.34 2.41 +.01 PembinaPipe 121696 39.34 38.83 38.99 -.33 PeytoExpl 103637 11.84 11.39 11.56 +.01 PowerCorpSV 71427 29.74 29.33 29.43 -.33 PrairieSkyRyl 45643 29.13 28.20 28.50 -.29 PrecisionDrl 230017 3.66 3.50 3.55 -.05 PretiumReso 46982 8.67 8.33 8.60 +.06 Prometico 219819 .87 .82 .85 +.04 PwrFinCorp 58713 32.23 31.68 31.76 -.79 RagingRiver 90388 6.38 6.18 6.25 -.06 RestrntBrnds 44909 72.78 71.25 71.40 -.83 RioCanRlUn 47053 23.81 23.45 23.45 -.25 RogersCommB 106000 59.61 58.20 58.42 -.56 RoyalBank 252582 98.17 96.97 97.30 -1.04 RoyalNickelo 99775 .21 .20 .20 +.01 SaputoInc 66460 41.07 40.48 40.48 -.46 SecureEngyo 56406 7.89 7.27 7.33 -.41 SemafoInc o 45924 3.65 3.58 3.61 ... SevenGenClA 155629 16.85 16.34 16.48 -.14 ShawCommBNV 115938 24.78 24.45 24.45 -.33 SherrittIntl 52676 1.13 1.09 1.11 -.03 SpartanEngyCo 101867 5.93 5.71 5.76 -.11 SunLifeFin 156699 52.26 51.22 51.53 -.72 SuncorEngy 571794 46.41 45.57 46.11 -.03 T D Bank 381789 72.02 71.00 71.33 -.90 TamarackVall 51678 2.87 2.74 2.81 -.02 TeckResLimit 137502 34.08 33.37 33.48 -.52 Telus Corp 104166 45.54 44.87 44.93 -.26 ThomsonReuter 67852 50.94 50.33 50.68 -.17 TorexGoldo 214491 11.86 9.51 11.57 +3.91 TourmalineOil 124204 23.64 22.67 22.70 -.49 TransAltaCorp 45064 6.94 6.83 6.90 +.02 TransCdaCorp 180464 53.70 52.70 52.98 -.60 TricanWell 437209 3.03 2.85 2.89 -.09 UrtheCasto 118339 .42 .37 .38 +.03 ValeantPharma 115671 20.50 19.54 19.73 -.42 WesternForst 84984 2.78 2.68 2.70 -.05 WheatonPrecio 49468 26.40 26.07 26.29 +.22 WhitecapReso 132742 8.23 7.88 7.98 -.12 YamanaGld 170421 3.55 3.43 3.54 +.12 iShrS P500C 81352 30.13 29.34 29.55 -.65 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 price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.25 Oct 21 p 95.26 95.27 +0.05 2.48 2.00 Oct 21 p 98.11 98.12 +0.06 2.49 2.00 Nov 21 p 98.11 98.12 +0.05 2.48 8.00 Nov 21 k 119.00 119.01 +0.04 2.45 1.75 Nov 21 p 97.14 97.15 +0.06 2.49 1.88 Nov 21 p 97.28 97.29 +0.05 2.48 2.00 Dec 21 p 98.07 98.08 +0.06 2.50 2.13 Dec 21 p 98.22 98.23 +0.06 2.49 .13 Jan 22 f 98.28 98.29 +0.04 .42 1.50 Jan 22 p 96.11 96.12 +0.06 2.51 1.88 Jan 22 p 97.22 97.23 +0.06 2.51 2.00 Feb 22 p 98.05 98.06 +0.05 2.50 1.75 Feb 22 p 97.06 97.07 +0.06 2.51 1.88 Feb 22 p 97.20 97.21 +0.06 2.52 1.75 Mar 22 p 97.04 97.05 +0.06 2.51 1.88 Mar 22 p 97.18 97.19 +0.06 2.52 .13 Apr 22 f 98.17 98.18 +0.05 .49 1.75 Apr 22 3p 97.00 97.01 +0.06 2.53 1.88 Apr 22 p 97.15 97.16 +0.06 2.53 1.75 May 22 p 97.00 97.01 +0.06 2.52 1.88 May 22 p 97.15 97.16 +0.07 2.52 1.88 May 22 p 96.29 96.30 +0.06 2.54 1.75 Jun 22 p 96.27 96.28 +0.06 2.54 2.13 Jun 22 p 98.11 98.12 +0.06 2.54 .13 Jul 22 f 98.30 98.31 +0.05 .37 1.88 Jul 22 p 97.08 97.09 +0.06 2.55 2.00 Jul 22 p 97.26 97.27 +0.06 2.54 1.63 Aug 22 p 96.07 96.08 +0.07 2.55 7.25 Aug 22 k 119.17 119.18 +0.06 2.48 1.63 Aug 22 p 96.05 96.06 +0.07 2.55 1.88 Aug 22 p 97.06 97.07 +0.06 2.55 1.75 Sep 22 p 96.18 96.19 +0.07 2.56 1.88 Sep 22 p 97.03 97.04 +0.07 2.56 1.75 Oct 22 p 97.02 97.03 +0.07 2.56 2.00 Oct 22 p 97.18 97.19 +0.07 2.57 1.63 Nov 22 p 95.29 95.30 +0.07 2.57 7.63 Nov 22 k 122.03 122.04 +0.07 2.51 2.00 Nov 22 p 97.17 97.18 +0.08 2.57 2.13 Dec 22 p 97.31 98.00 +0.07 2.58 .13 Jan 23 f 98.09 98.10 +0.06 .49 1.75 Jan 23 p 96.08 96.09 +0.08 2.58 IntlBdInv IB 13.60 -.01 +.1 +3.2 +3.3/A IntlDiscvInv FR 17.03 -.18 -1.2 +.1 +9.0/D IntlGrA m FG 13.59 -.08 -.4 +2.0 +5.6/D IntlGrI FG 13.39 -.07 -.3 +2.1 +6.1/C IntlGrInv FG 13.48 -.07 -.4 +2.1 +5.9/C IntlOppsInv FR 11.43 -.07 +.3 +2.5 +12.4/A InvGinnieMaeInv GI 10.24 ... +.7 -1.2 +.2/C InvGinnieMaeR5 GI 10.24 ... +.7 -1.1 +.4/B InvOC2020A m TE 12.40 -.06 -1.4 -.9 +3.8/D InvOC2020I TE 12.41 -.06 -1.4 -.8 +4.2/C InvOC2020Inv TE 12.41 -.06 -1.4 -.9 +4.0/C Inv