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 Laurie Munro 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. 104 | $1.00 Saturday, April 14, 2018 Classifieds..... ................................ B6-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Obituaries..... .................................... A2 Viewpoints ............................. A4 Weather .................. News WireMan, toddler left homeless after fireAll belongings lostLAKE PLACID „ Friday morning started out like any other for Richard Harderman; he and his 3-year-old son, Cole, were on the couch in the living room of their single-wide trailer watching television and relaxing at 1 Carter Lane. Their Friday the 13th went horribly wrong from there. Harderman smelled and then noticed smoke coming from the back bedroom at the rear of the home. He got up to investigate the source of the smoke and opened the bedroom door. The thick black smoke just came pouring out,Ž Harderman said. I shut the door and grabbed my son and got out of the trailer.Ž Unfortunately, the father and son duo left the trailer with only the clothes they were wearing; dad in shorts and ankle socks and the toddler in his SpiderMan pajamas. One “re“ghter on the scene praised Hardermans quick thinking and told him he did the right thing By KIM LEATHERMAN STAFF WRITERSEBRING „ Sebrings Walmart will be one of 36 stores in Florida that will be extensively remodeled this year, according to Christina Morton, a media contact. Although the “nal details of what will be done havent been completed, Morton said, the work is expected to be “nished by the end of the summer. Possible improvements may include a state-of-the-art electronics department with interactive displays, additional self-checkouts, an updated pharmacy with addition of a private consultation room, a new look in hardware with additional products, and new signage, ”ooring, “xtures, and lighting and refreshed bathrooms. Other possibilities include wider aisles and lower “xtures for improved store ”ow, product addition, upgrades to departments such as cosmetics, home, baby and produce and expanded Walmart MoneyCenters. Walmart is also planning to add 80 to the existing 100 Florida stores that offer online ordering and pickup where employees will load the car, Morton said. But, she added that its unknown whether the Sebring Walmart will be one of those stores. Its also unknown whether mobile Sebring Walmart to be remodeledBy JAY MEISELSTAFF WRITERBABCOCK RANCH „ Judges at VenturePitch of Southwest Florida couldnt decide on one winner. So, they decided on two. The “ve-member panel chose co-winners from four “nalists in the new-company investment event held at Babcock Ranch on Friday evening. Stabilized Steps of Naples and Envision Solutions of Bonita Springs each will receive $25,000 in investment VenturePitch uncovers co-winnersBy RUSTY PRAYSUN NEWSPAPERSAVON PARK „ Amid the shouts and musical performances, the important message to be drug freeŽ was reinforced and repeated often at the annual D.A.R.E. Day Celebration on Friday at the Alan Jay Wildstein Center for the Performing Arts. Highlands County Sheriffs Of“ce Sgt. Ross Porter told the “fth-graders that as they move forward and make the right decisions they will serve as an example for those younger students right behind them who will go on to make the right decisions. The School Resource Of“cers assembled on the stage to cheers from the “fth-graders who are completing the Drug Abuse Resistance Education (D.A.R.E.) program. As the schools were announced, one-by-one each group of “fth-graders screamed. Porter said, in his 11 years in School Resource, that is absolutely the loudest it has ever gotten.Ž The high school D.A.R.E. role models introduced themselves and noted their sports and extracurricular involvement and exclaimed that they say no to drugs.Ž The celebration included a tribute to Monica Sauls, who passed away last June. Sauls helped launch the D.A.R.E. program and headed it for many years. Porter credited Sauls with organizing the celebration and bringing in the California Toe Jam band to perform, which they have continued to do every year including this latest celebration. Porter said Sauls gave her 41 years (of service) to the children of Highlands County and that hence forth the D.A.R.E. Celebration will be known as the Monica Sauls D.A.R.E. Celebration.Ž Nala Price was among the performers and she had the students singing along to Adeles Water Under the Bridge.Ž Porter informed the audience that there would be a new skit, which traditionally is near the end of the celebration. He directed the students to view the video screens. A video showed law enforcement members in a brie“ng room discussing a tip that two suspects would be trying to sell drugs at the celebration. Then the SWAT TV theme played as members of the Highlands County Sheriffs Of“ce SWAT team donned protective gear and armed themselves. The video showed the suspects entering the Wildstein Center and then the Sheriffs Of“ce cruisers and armored Something to SHOUT aboutBy MARC VALEROSTAFF WRITERD.A.R.E. Celebration named in memory of Monica Sauls MARC VALERO/STAFFThe D.A.R.E. Day Celebration oered plenty to shout about. Highlands County Sheris Oce Sgt. Ross Porter encourages the fthgraders to make some noise at Fridays D.A.R.E. Celebration at the Alan Jay Wildstein Center for the Performing Arts. SHOUT | 5Two companies awarded $25,000 eachVENTURE | 5 KIM LEATHERMAN/STAFFLeisure Lakes Volunteer Fire Department Chief Danny Holmes enters the home of Richard Harderman early Friday morning to check for hot spots.FIRE | 5 SUN PHOTO/SANDY MACYSDavid Dunn-Rankin, president of Suncoast Media Group, speaks.WALMART | 2

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. Named after the Charleston, a popular early-20th century dance, the candy bars are available in strawberry, chocolate, and vanilla flavors. 2. Theyre frequently enjoyed frozen, offering the classic Charleston Chew crackŽ as folks love to break them into small pieces prior to eating. 3. Chewy, flavored nougat wrapped in a rich, chocolaty coating has made Charleston Chew an American favorite since its launch by the Fox-Cross Candy Company in 1922. 4. Charleston Chew joined the Tootsie family in 1993. 5. Five years later, the brand introduced Charleston Mini Chews, single-serving boxes of bite-sized, full-flavored versions of the original vanilla Charleston Chew. Source: tootsie.com LAKE PLACID „ A multipurpose path that was proposed to the Town Council years ago may “nally come to fruition „ at least partially. Council members heard from Keep Lake Placid Beautiful President Bill Brantley during its regular Monday night meeting on April 9. Brantley acted as a spokesperson to ask for the support of the council to create a 8-10 feet wide multi-use path on Interlake Boulevard from Tangerine Boulevard to the entrance of Placid Lakes. Mayor John Holbroook read the correspondence that was included in the agenda package from KLPB, written by Brantley. This correspondent serves to con“rm that the board of directors of Keep Lake Placid Beautiful unanimously supports the creation of a multi-use path on Interlake Boulevard from Tangerine Boulevard to Lake June Pointe and then, into Placid Lakes. We are asking you and the Town Council members to support this effort as well. Creation of such a project would allow our citizens and visitors a quality of life as well as a safe method of travel for our schools children...Ž Holbrook informed the council and audience that this subject has been around for several years. The plan fell away in place of more urgent needs. A few years ago we received money to do such a project, Holbrook said. But I think the money was never funded, so it just went away.Ž Brantley also attended the meeting to make it clear that KLPB supports the project but has no funds to put toward it. We will help wherever we can, but obviously, our funds are for beauti“cation of the town, if you need landscaping or something along those lines, not to put money toward it,Ž Brantley said. I think this was a spark to try to generate new interest in the event again. Keep Lake Placid Beautiful is not spear-heading the project, were just in support of it.Ž Brantley also serves on the School Board of Highlands County, and wants to see kids get to and from school safely. You do see kids riding their bikes on that road and it makes me cringe, especially on the blind corners and the hills. It is just not a safe place,Ž he said. He suggested looking into a shorter path citing the nearly $300,000 price tag the project bore several years ago. That “gure was to run the multipurpose path from Tangerine to Lake June Pointe. The specialized path would need a substantial foundation, increasing the cost over a regular sidewalk. Brantley said he would be happy with a regular sidewalk, although he would prefer the multi-use path. In reality, the entity that would have to be approached is the Heartland Regional Transportation Planning Organization,Ž Councilman Ray Royce said. The Highlands County Planning staff serves as supporter of administrator staff for the HRTPO. Theyre going to be the ones who write a request and get it in a sevenor eightyear funding cycle. The chances of getting it in a couple of years with Florida Department Of Transportation funding are slim and none.Ž Royce said it is not in the FDOT plan even though it has been in the past. He said that FDOT is funding such projects but several years after the request has been made. Royce advised that the sooner the request gets in the queue, the sooner it gets done. Brantley agreed and said he wanted the project on the horizon, somewhere.Ž Town Attorney Bert Harris III asked if this path was the best one for the community or if there were any others that would better serve the townspeople better. We have a responsibility to the town,Ž Councilwoman Debra Worley said. If we go out to Deanna Drive and stop there, because thats within our people coming and going and then partnering with the county on the rest of it. Then, if we have enough money then lets do that. Lets make it from the ball“elds to the school or U.S. 27. or somewhere in the town limits. Because past that (Deanna Drive) is not in our area; its not in our jurisdiction. I would say, if we are going to support it, and I do, I would rather have a little bit of a multi-use path and I will go out and campaign for it,Ž Worley said. I think we have needed it to Lake June Pointe for a long time.Ž Worley liked Brantleys idea of doing it in phases, such as from Tangerine Boulevard to Lake June Pointe “rst and then down Cat“sh Creek to Deanna Drive. Leaving the county and Placid Lakes to bring it to the bridge at its entrance. Brantley also suggested that the path go from Tangerine Boulevard to the Heartland Boulevard. It was Royce who made the motion to endorse the conceptŽ of a multi-use path on Interlake Boulevard from Tangerine Boulevard to Lake June Pointe and then westward after thatŽ and to have the town planning staff forward the request to HRTPO for its consideration to seek funding from FDOT for the project. Worley seconded the motion and the vote was unanimous in favor of the project.Multi-use path might be possibleBy KIM LEATHERMANSTAFF WRITERSEBRING „ New employees hired after April 30 will have a new pricing structure for their dependents for health insurance coverage with the School Board of Highlands County while current employees are grandfathered in with the current premiums. The changes approved by the School Board recently maintains employee onlyŽ coverage at no cost to the employee. In August, acting on a recommendation from the Districts Insurance Committee, the School Board approved only allowing insurance coverage for employee spouses if the spouse is not eligible for coverage under another employers plan. Finance Director Richard BoŽ Birt said the dependent coverage for new hires will cost more. Claims for dependents were higher than the premiums that were being paid, he said. Many other school districts have already increased their dependent coverage. All the current employees are grandfathered, even if they make changes,Ž Birt stressed. The Districts Insurance Committee recently made the recommendation to implement a new pricing structure for employees hired after April 30, 2018 to purchase health insurance coverage for their dependents. The new prices approved by the board include: € Employee + Spouse Coverage: $600 per month ($300 per paycheck). € Employee + Child Coverage: $325 per month ($162.50 per paycheck). € Family Coverage: $925 per month ($462.50 per paycheck). € Family Both Employed: $325.00 per month (with children) ($81.25 per paycheck per each employee).School district increases dependent insurance for new hiresBy MARC VALEROSTAFF WRITER newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? express scan and go will be offered at the Sebring store. That allows people to scan and pay for items immediately and then not have to go throughout a checkout line. Making every day easier for busy families is at the forefront of everything were doing as a company,Ž Elise VasquezWarner, a vice president and regional general manager for Walmart in Florida, said in a press release. Customers have told us they want the convenience of shopping how, when and where they want. And, here in Florida, well achieve that by building off the momentum we had last year, accelerating the roll-out of customer-centered innovations, creating more than 1,000 jobs this year alone, and maintaining a sharp focus on improving our store experience.Ž The renovation and opening of 43 stores is expected to cost about $200 million, Walmart said in the press release. New stores will be opened in Apopka, Jacksonville, Miami, Naranja and Pompano Beach. A new distribution center will open in Cocoa. Sebring is counted in the Tampa Bay area. Other stores in that area that will be remodeled include Clearwater, Gibsonton, Haines City, Pinellas Park, Port Richey, Sarasota, Spring Hill, and four in Tampa.WALMARTFROM PAGE 1 adno=3559957 Dining with the Doctors Tuesday, April 17, 2018 5:00pm with w w i i t t h h Dr. Tina Thomas, DMDHOW YOUR SMILE CAN IMPROVE YOUR LIFESTYLE!$6 per personFor More Information or to RSVP Call (863) 385-0161 ext. 0725 S. Pine Street, Sebring, FL www.palmsofsebring.comadno=3567162

PAGE 3

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3566941 ALAN JAY ALAN JAY ALAN JAY Visit us online atALAN JAY ALAN JAY ALAN JAY JOIN OUR PAGE FOR DISCOUNTS, PROMOTIONS & MORE!! Financing Available WithSALES HOURS: Monday Friday 8a 7p Sat. 9a 5pSERVICE HOURS: Monday Friday 8:30a 5:30p Sat. 8a 2pALANJAYNISSAN.COM1700 Flare Road, Sebring, FL (863) 386-6313 NISSAN SENTRA SV NEW 2018 2 2 2 2 2 2 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 2 2 2 2 2 2 2 2 2 0 0 0 0 0 0 0 0 0 1 1 1 1 1 1 1 1 1 8 8 8 8 8 8 8 8 8 BACK-UP CAMERA, BLUETOOTH, SIRIUSXM & MUCH MORE! MODEL# 12118 6 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 4,072 STK#N618349 VIN 3N1AB7AP4JL618349 BLIND SPOT SENSOR, BACK-UP CAMERA, BLUETOOTH & MORE! MODEL# 22318 8 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,673 STK#N552575 VIN KNMAT2MT8JP552575 NISSAN ROGUE SV NEW 2018 BUY ONE NEW NISSAN, GET THE SECOND FOR JUST $ 3 999! NISSAN ALTIMA SR NEW 2018 BLUETOOTH, CD, POWER PACKAGE, 37 MPG & MUCH MORE! MODEL# 13118 10 OR MORE AVAILABLE AT THIS DISCOUNT If you need just one, you can save up to $ 5,145 OFF MSRP!* OFF MSRP!* p p p p p p p p p p p OFF MSRP!* STK#N119204 VIN 1N4AL3AP8JC119204*Offers valid at Alan Jay Nissan, Inc. only. Buy one get one for $3,999 special is a lease for 24 months / 12,000 miles per yea r, lease payment of $166.63/Mo on the 18 Altima SR (VIN 1N4AL3AP8JC119204), Rogue SV (VIN KNMAT2MT8JP552575) & Sentra SV (VIN 3N1AB7AP4JL618349), excludes first payment, tax, tag, title & $699 dealer fee, w/ approved credit. Factory rebates & incentives assigned to dealer. See dealer for full details. Must finance through Nissan Motor Acceptance Corp or lose up to $2,000 in fa ctory rebates. Please check with dealer to confirm eligibility. Prices exclude tax, tag, title and $699 dealer fee. Dealer not responsible for typographical errors. Photos are for illustration purposes only. Offers expire 4/30/18. Vehicle sales prior to publication exc luded. WE BUY CARS!!

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that 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. Its an experiment on a vast scale, with Floridas hydrological future on the line. Floridas economic future depends heavily on the continued availability of fresh, clean, affordable drinking water. Any measure that could endanger the states already-stressed water supply should be viewed with extreme skepticism. Florida legislators dance nervously around that concept, playing lip service to conservation while knocking down restrictions that could help protect the Floridian aquifer, the vast network of underground caverns the state relies on for fresh water. The apparent goal: Keep Florida development from being hampered by concerns about available water in the short term, even though it could mean serious trouble for the state in decades to come. The state needs solutions. But it shouldnt rush into reckless experimentation. Gov. Rick Scotts veto Friday of a bill that would have allowed largescale injection of treated wastewater into Floridas aquifer gives the state a chance to explore this option cautiously, with limited test sites and scienti“c evaluation. Scott made the right call. Opponents of the bill relied heavily on the gross-out factor, calling it the toilet to tapŽ bill and asking if Scott wants to be known as Gov. Poopy Water.Ž It was a juvenile approach that underplayed whats really at stake. Its not that dif“cult to clean reclaimed water of what are euphemistically described as bio-solidsŽ before the water is injected into the aquifer; some cities, including ones in the U.S., already mix reclaimed water into their drinking-water supply. Its a far trickier task to ensure that other contaminants, including prescription medications, petroleum-based pollution, radioactive material and heavy metals, are removed from the water before its forced into the states water supply. What will happen to those contaminants once the wastewater mixes with drinking-water supplies? Will it stay where its put, or migrate to other parts of the aquifer, potentially spreading contamination (or becoming contaminated itself by salty water from other layers of the aquifer)? What will the impact be on Floridas freshwater springs and water bodies, which are already showing signs of trouble in higher bacteria counts and other pollutants? And what will happen to the soft limestone lacework of underground caves that comprise the aquifer? If the water is injected with too much force, will they be damaged „ and could that damage trigger sinkholes? The answers to these questions could indicate that Floridas found an affordable, sustainable way to secure its water supply. But the state doesnt have those answers yet. The process the bill would have permitted, known as aquifer storage and recovery,Ž is only active in three states: Oregon, Colorado and Texas, where ASR wells are serving the water-starved cities of San Antonio, El Paso and Kerrville. None share Floridas unusual underground geology. When Florida was considering experimenting with aquifer storage in South Florida, the U.S. Army Corp of Engineers raised multiple concerns. In the long run, aquifer storage and recovery might be the right answer for Florida. But diving head“rst into the practice „ in a state with multiple other options on the table, including capturing some of the billions of gallons of fresh rainwater that fall on the state every year „ should be approached with extreme caution. By wielding his veto pen, Scott hit the reset button, not the kill switch. An editorial from the Daytona Beach News Journal.Smart flushUnlicensed work is theftIn regard to a writers letter about lack of help, congrats you have broken the law by using an unlicensed person to repair your roof. The kind employee stole money from his boss. All roofers must be licensed by the state. You must think that being old you are entitled to break our laws. Hope Highlands Code Enforcement pays you a visit and go after this kind roofer for illegal work.Cli McDonald Lake PlacidApartments are needed but so is an occupantI am writing in response to your editorial, Not the best decision.Ž The Highlands County Historic Preservation Commission was involved in the efforts to see the Santa Rosa Inn and the Nan-Ces-O-Wee Hotel revitalized and become historic landmarks. I was then and am now a member of that board. I will speak only for myself and not for any other members of the Preservation Commission. I realize Mr. Collins has seen his attempts to get funds to rehabilitate these two properties stall. As to whether selling to turn the Santa Rosa into an assisted living facility is the best solution, all I can say is I am willing to hope this will work. I would rather see the building saved than see it languish and have to be torn down. I go to the Sebring Post Of“ce occasionally and I have looked from the Post Of“ce parking lot into the front windows of the Santa Rosa and I can see sunlight through the roof shining through the top windows. If something is not done soon, we will lose this historic building. Yes, we need affordable apartments for working people. If someone can come forward with a plan to put them into the Santa Rosa, Im all for it, but we need to see a plan very soon. On another front, on Saturday, April 21 at 2 p.m., we have a Town Hall Project at New Life Power Outreach Church, in Bowling Green. At least two of the Congressional candidates will be there to talk to the public. Please come with your questions, complaints and concerns.Bill Pollard Avon ParkCan we focus on nowToday I read another writer rehashing the nearly 25-year-old Bill and Monica “asco. Others are still wailing about Hillarys emails/Bengazi (sp). Occasionally we read about the Clinton Foundation. Still others continue bringing up Obamas heritage/ religion/education/citizenship nonsense. Folks, none of these people are still in an elected of“ce. To my knowledge, none of them are currently planning to run for of“ce. This is very old news that has been dissected repeatedly with millions of tax dollars expended and reaching the same conclusions every time. As I write this we appear to be rapidly headed to another Middle East mess. Trump bashed Obama for foolishly tipping off the enemyŽ a few years ago by announcing his military plans for troops in that region. Now, as POTUS, he is boasting about what and how he is going to do things, or maybe hes not going to do things. This is incredibly serious business that our version of dear leaderŽ cannot comprehend having never faced an armed enemy before in a battle situation. We need less ideological rhetoric and saber rattling and more pragmatic policies/plans formulated by trained, experienced people. Trumps revolving door of cabinet members, advisors, and apparently getting his intel off of TV or read to him as bulleted items is absurd. America should lead the world, not operate like a middle school club.Dean Cook SebringYOUR VIEW So there was a picture making the rounds of Facebook the other day, titled 6 Things People Do Not Have at Home Anymore.Ž The items displayed were CDs, VHS tapes, “le cabinets, wall calendars, take-out menus, and alarm clocks. As I looked at the picture, I was somewhat bemused. Clearly the creator of the meme hadnt talked to me. After sharing it, I found out that they had missed a lot of my friends homes as well. Let me say there are two things on the list that no longer sit in my home. Wall calendars vanished a long time ago, and we rarely had any take-out menus around in the “rst place. These days, like most modern types, those items are replaced by apps on my phone or the internet. But the other four? Lets hit them one by one ... € CDs: I not only still have a mess of CDs in my of“ce, I got two for Christmas. While I admit the contents of any music CD I get are quickly sent to my iTunes library I kind of like having them around. My car can play them, if I dont want to listen to the radio or dont have my iPad handy. Related to this, I also have programs on CD still. I recently had to reinstall some Adobe programs that mysteriously vanished off my laptop. Thanks to the CD in my possession, it was no problem at all. On the other hand, redownloading another Adobe product from the website has proven to be problematic, as the thing refuses to run. When I get a chance, I will see if they can “x the problem or I can locate the installation disc. € VHS tapes: Yes, I still have a bunch of these. Yes, I probably should get rid of at least some of them. I even have at least one VHS player around here somewhere. A lot of our stuff is now on DVD and/or Blu-ray. A while back I managed to transfer some of the videos we took of the kids to CD, a pain-in-theneck process that was worth it to preserve those memories. € File cabinets: This one puzzles me the most. What are people doing without “le cabinets? Is everything going to the cloud now? Have people quit “ling important (or even not-so-important) papers? While I admit I am way behind in my “ling, Im not ready to surrender my cabinets quite yet. € Alarm clocks: I get that people are probably using their phone as an alarm clock now. In fact, when I travel, I do the same thing. Its just at home I charge my phone in my of“ce, and I dont sleep there. Don also has an alarm clock, which is across the room so that he has to get up to turn it off. Unlike me, he doesnt go back to bed after doing so, which is why I dont resort to that trick myself. There are two things not on the list I am willing to bet a lot of homes no longer have that Im going to list here. € Photo slides: A few years back I became the keeper of my familys slides, some of which are as old as I am. I took some time to transfer the pictures to CDs (more CDs!) that I made copies of and sent to my father and siblings as gifts. But I still have the slides. I even have a projector and screen so I could show them if I wanted to. € Landline: I know a lot of people dont have a landline anymore. I have considered getting rid of ours, since 90 percent of the calls we get on it are from people I dont want to talk to. But Moms alert button is tied to the thing so well probably hang on to it for now. Just realize if you call me on it and I dont answer its not personal … I dont recognize your number. I could go on, but this column is long enough. How many of these things do you still have? Let me know. Maybe its not time to deem them extinct just yet.Thinks I still haveLaura WareLAURAS LOOK

PAGE 5

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. vehicle traveling down College Drive. The SWAT team entered the auditorium and captured the two suspects on the stage. During the celebration Port told the students, you can lead or follow; if you follow, make sure you follow the right people.ŽSHOUTFROM PAGE 1 MARC VALERO/STAFFThe Highlands County Sheris Oce SWAT team shows how they converge on the suspects during a simulated drug buy at the D.A.R.E. Celebration. capital as Nos. 1 and 1A in the event, which is designed along the lines of the Shark TankŽ TV show. Under competition guidelines, the “rst two “nishers would have been awarded $25,000 each anyway. In addition, AmbuTrak of Estero earned a $10,000 local hostŽ award from Sun Newspapers as a startup within its area of in”uence deserving of investment. Accugentix of Naples, which is developing an automated device for ingesting CBD hemp oil, did not take home a monetary award. Punta Gorda builder and inventor Eryk Hardwick, who founded Stabilized Steps with partner Stephanie Gomez, called the award tremendous. Were running on credit cards and prayers.Ž The business has created patented stabilizers for the bottom of walkers that provide people with mobility issues with freedom of movement on sand, gravel, mud, snow and dif“cult terrain. Gomez, whose pitch was easily the best and most entertaining of the evening, said the award was amazing. Were going to use it in marketing. As a next step, were going to revamp our website.Ž While making the pitch, she drew a laugh from the audience of about 100 businesspeople, community members and supporters of the new companies by confessing her depth of investment: When Eryk approached me with the idea, I took out 20 credit cards and two liens on my house. So, Im all in.Ž Envision Solutions offers a computer-based therapy training program that can help stroke victims overcome some vision losses. Its great to have the acknowledgment that its a valid product,Ž CEO Andrew Maskery said as he accepted congratulations from supporters. This is a huge pat on the back and proof that other people clearly believe its a viable product worthy of investment.Ž He said the money will go toward clinical trials. David Holmes, president of the Farr Law Firm in Punta Gorda, served for the second time as a judge. He was impressed by Maskerys pitch. I thought he had the most logical path to getting to market quickly,Ž Holmes said. He had a built-in market, a built-in sales channel. It just seemed to me the progression was there. There were leaps of faith in the other ones, but I felt like he had pretty much every step that was attainable.Ž David Scheck, 24, of Sebring, is the founder and CEO of AmbuTrak, which makes distance-measuring devices that attach directly to rolling walkers, enabling health-care professionals and caregivers to better track distances covered by walker-dependent patients. The $10,000 award from Sun Newspapers, is actually going to put me to where I can make my “rst product and start selling my device in the market. Its going to bring me to market.Ž Under the events format, each “nalist was allotted eight minutes to make a pitch. Seven more minutes were allotted to judges questions to the contestants. At the end of the four presentations, the judges conferred privately. It took them about 20 minutes to determine there would be co-winners. The judges used about a dozen criteria to weigh the value of the new companies pitches, including anticipated problems, marketing strategy and “nancial projections. It was a very, very tough competition,Ž said Tim Cartwright, general partner of Adrenaline Venture Fund, the investment arm of the event, and co-host with David Dunn-Rankin, president of Sun Coast Media Group, which owns Sun Newspapers. VenturePitch was presented by Adrenaline Venture Fund, Fifth Avenue Advisors, Tamiami Angel Funds and Sun Newspapers. In its eighth year, the VenturePitch series offers investment in companies located in Charlotte, Collier, Glades, Hendry, Lee and Sarasota counties. The businesses must be in the pre-revenue stage or within the “rst few months of generating income. They must also have been in business for two years or less, have a scalable business model, and have not raised more than $1 million in capital. This was the “rst time the event was held at Babcock Ranch, the new solar-powered town springing up on 18,000 acres in Charlotte County. It was the second time money was awarded. Money is going to be spent tonight,Ž Cartwright told the audience before the competition. Were going to do small investments, but small investments that can be impactful to startup companies and hopefully bridge them from idea to viable product.Ž Dunn-Rankin said it was simply time for established businesses to reach out to new companies and invest in the economic future of Southwest Florida. Its time to put our money where our mouth is.ŽVENTUREFROM PAGE 1 by shutting the door. Harderman was a bit shaken up by the site of the “re because he had been sleeping there all night. He said that he thought the “re might have had something to do with the control panel located in the bedroom. The cause of the “re is still under investigation, but it will more than likely be caused by the breakers or something in the hot water heater. They are very close together back there,Ž said Danny Holmes, chief of Leisure Lakes Volunteer Fire Department. Harderman just moved into the home a week ago after making improvements to the trailer for close to a month. The single dad said that he did the work in lieu of a deposit. When asked if his son was scared, Harderman said the youngster had a million questions.Ž The boy and his father watched as “re“ghters put out the “re that destroyed the home. The “re of“cials urged Harderman to seek the help of the local American Red Cross. The Hardermans will have a roof over their heads tonight. Harderman has a brother in Sebring and his mother lives in a trailer just down the street from his former home. He was thankful for the “rst responders who were from Highlands County EMS and the Sheriffs Of“ce, and Highlands Park and Leisure Lakes Volunteer “re departments. Members of the Emergency Operation Center assisted and Glades Power turned off power to the trailer.FIREFROM PAGE 1 SUN PHOTOS/SANDY MACYSStephanie Gomez representing Stabilized Steps makes her pitch.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com LOCAL SPORTSTequila Patrn ESM rolls into Long BeachTeam looks for continued success at iconic venueLONG BEACH, Cal., … The streets of Long Beach California come alive for this weekends BUBBA burger SportsCar Grand Prix at Long Beach as the IMSA WeatherTech SportsCar Championship begins the “rst of three consecutive sprint races on the 2018 calendar. Twelve Hours of Sebring race winners and Round 2 champions of the Tequila Patrn North American Endurance Cup, Tequila Patrn ESM is ready to get back on track for Round 3 of the IMSA Championship. First held in the late 1970s, the Grand Prix of Long Beach is a team and driver favorite, transforming the streets of downtown Long Beach into a temporary 1.968mile, 11 turn-race course. Florida-based Tequila Patrn ESM celebrated success here last year, when Scott Sharp and Ryan Dalziel “nished their No. 2 Nissan Onroak DPi prototype in second place. Eager to recommence the on track action, Sebring 12 Hour winners Johannes van Overbeek and Pipo Derani will command the No. 22 Nissan Onroak DPi. Long Beach is one of my favorite races of the year,Ž van Overbeek said. I attended this event as a boy and its a dream come true to SPECIAL TO HIGHLANDS NEWS-SUNChris Dyson brings an interesting perspective to this weekends South Florida Sports Car Challenge at the Homestead-Miami Speedway, site of the third round of the 2018 Trans Am Championship. Dyson, who is coming off a win at Road Atlanta in the most recent round of the series, has raced twice and led laps on the tracks 2.27-mile rovalŽ road course, but his previous outings in 2002 and 2006 were in Prototype sports cars. Those cars, which were 25 percent to 30 percent lighter and featured major aerodynamic downforce, represent a sharp contrast with the No. 20 Plaid Ford Mustang TA1 machine that Dyson is racing this weekend. The Mustang is a much different animal than the high-tech prototype sports cars in which Dyson twice won season-championships. The Trans Am Mustang will require a signi“cant adjustment in driving approach to maximize the cars performance both in the Saturday 20-minute qualifying session and then over the entire 100-mile length of Sundays race. The aero downforce gives the prototypes much more grip, so they are really planted in the corners and have much shorter braking distances,Ž Dyson said, noting that Trans Am rules require that that the same set of Pirelli tires be used in qualifying and the race. The “rst prototype I raced here probably had “ve Dyson looking for Trans Am victorySPECIAL TO HIGHLANDS NEWS-SUNDriver has had success at Homestead-Miami SpeedwaySEBRING After being rained out on Tuesday, Avon Park and Sebring met on the baseball diamond on Thursday night at Firemens Field. The Red Devils overcame an early de“cit to beat the Blue Streaks by a score of 6-1 to complete a two-game sweep of their county rivals. The win improved Class 5A Avon Park to an impressive 15-4-1, while Class 6A Sebring dropped to 6-12. The one thing Im most proud about is this team deals with adversity,Ž said Avon Park Coach Whit Cornell. They play as a team and stick with each other and get behind one another to pull through. Trent Lewis pitched a great game tonight and Josh Rivera came in and played well also. Defense got behind them and we swung the bats. We had a few two-strike hits against some quality pitching. Johnny Perry had a huge hit for us up the middle. Hunter Vanderpool had a great game. It was good to see that from our guys. They keep working hard and getting better and better. Hopefully we are still playing well when district tournament comes. It was a good overall team effort tonight.Ž The Blue Streaks got on the scoreboard in the bottom of the “rst as Hunter Martinez stepped to the plate and sent a drive to right “eld for a triple and Dayvon Terry lofted a sacri“ce ”y to center “eld to plate Martinez Red Devils top Blue StreaksBy RUTH ANNE LAWSONCORRESPONDENTAvon Park beats Sebring to sweep season seriesThe action was hot and heavy on the Lake June West golf links this week. On Monday, in the Ladies League, the “rst placed team with a 37 was Kim Fiers, Joyce Swartz and Pat Asmus; second place with a score of 38 was Donna Palmatier, Barbara Cash and Margaret Schultz, while third place with a score of 39 went to Annie Hall, Elaine Orr and Chris Heath. Closest to Pin winners were Barb Sydenstricker on hole No. 2 with a shot that was 6-feet, 9 inches, hole No. 4 was Barb Sydenstrickerr at 9 feet and Elaine Orr on No. 8 at 11-feet, 9 inches. In Wednesdays Mens League, “rst place with a score of 41 was Tim Caskanette, Larry Heath and Dennis Mathew, second place with a score of 42 was the team of Mike Rogers, George Hay, Logan Wilburn and Ken Raub, while third place with a score of 46 was the team of Tony Notaro, Bob Berard, Al Welch and Fred PorkyŽ Neer and fourth place with a score of 47 was Dick Denhart, Ron Cobert and Bill Fowler. Closest to Pin winners were Tim Caskanette on hole No. 2 at 4-feet, 1 inch and Dennis Mathew on No. 8 at 8-feet, 7 inches. In Thursdays Mixed Scramble, “rst place with a score of 52 was Bob and Elaine Orr and Diane Roush and Jane Roush, second place with a score of 54 was the team of Tony Notaro, Jo Ann McGill, Fred PokyŽ Neer and Doyan Eades, while third place with a score of 55 was the team of Larry and Chris Heath, Mike Rogers and Doris Weeks. Closest to Pin winners were Bob Orr on hole No. 2 at 28-feet, 2 inches and Doyan Eades on No. 4 at 4-feet, 11 inches and Elaine Orr on No. 8 at 2-feet, 2 inches.Lake June West swings for the pinsSPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOTequila Patrn ESM won the 12 Hours of Sebring with its No. 2 car. The team will compete in todays BUBBA burger SportsCar Grand Prix at Long Beach. PATRON | 7 RUTH ANNE LAWSON/CORRESPONDENTSebrings DJ Williams slides into third base as Avon Parks Josh Rivera looks on during Thursdays game. Avon Parks Abe Cervera puts the ball in play during Thursday nights game against Sebring. The Red Devils beat the Blue Streaks by a score of 6-1 at Firemens Field. DEVILS | 7 COURTESY PHOTOChris Dyson wil be looking for a victory in the South Florida Sports Car Challenge at the Homestead-Miami Speedway.DYSON | 7

PAGE 7

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com participate in it now. This year is running a special meaning as its also my birthday. I cant think of a better way to celebrate my birthday then to race in Long Beach with Tequila Patrn ESM and Pipo. Were ready to go.Ž This weekend, the competitors are trading in permanent road courses and their wide runoffs for the everyday city streets surrounded by concrete. Not only will passing be challenging, but the tight course can often be unforgiving. Only two of the three IMSA Championship classes are competing in the event, with 14 Prototype and eight GT Le Mans entries. The progress of the Nissan NISMO development program continues to show as Tequila Patrn ESM currently holds two wins in the last three IMSA events. While Sharp, Dalziel, and van Overbeek all have ample experience on the course, this will be Deranis “rst time at the Long Beach Grand Prix. Im super excited to come to Long Beach,Ž Derani said. It will be my “rst time at what seems like one of the best street circuits in the world. Last year the team looked strong with a second place “nish. I hope we can start the weekend with a strong car out of the box and “ght for another win!Pit NotesAcura Team Penske drivers Helio Castroneves and Juan Pablo Montoya were inducted into the Long Beach Motorsports Walk of Fame Thursday. The joint project of the City of Long Beach and the Grand Prix Association of Long Beach honored the two IMSA drivers who each won the Grand Prix of Long Beach during their INDYCAR career. Castroneves won in an IndyCar at Long Beach in 2001 and also captured the 1997 Indy Lights race at the circuit. The Brazilian native is in his “rst season with Acura Team Penskes No. 7 Acura ARX-05 Prototype entry in the WeatherTech SportsCar Championship with co-driver Ricky Taylor. It is an honor to see your name on the list, for me, its just incredible,Ž said Castroneves. It blows my mind away and I always remember this place. You can ask any driver in the series, if youve got to pick one street course you want to win, everybodys going to say Long Beach because your name, your picture is going to be right there forever.Ž Montoya won the 1999 Toyota Grand Prix of Long Beach en route to capturing the 1999 CART FedEx Series championship and “nished third at Long Beach in 2015. A native of Colombia, Montoya is co-driving with Dane Cameron in the Acura Team Penske No. 6 Prototype in the WeatherTech Championship. This is unbelievable, a huge deal,Ž said Montoya. I came here a few years ago to see (Team Owner) Roger (Penske) get inducted and it was huge. There are huge names here. You dont realize when you race and win you win the races, you never do it to be here. But to be recognized for everything that youve done, its amazing.Ž It is entirely appropriate that we recognize these two racing legends here at Long Beach this year,Ž said Jim Michaelian, president and CEO of the Grand Prix Association of Long Beach. These guys are great drivers, but theyre also great ambassadors for the sport and that really is important for all of us who are engaged in this activity. They are two worthwhile gentleman who have done a lot for this sport and equally important for what weve been able to succeed in here in Long Beach.Ž Each driver received a Walk of Fame medallion, which includes renditions of the racers Long Beach-winning cars, as well as their major achievements in motorsports.Team Joest At Long BeachLast years BUBBA burger Sports Car Grand Prix at Long Beach was one of the highlights for Jonathan Bomarito and the Mazda DPi program, as he and co-driver Tristan Nunez brought the No. 55 Mazda RT24-P home in third place, representing the new cars “rst podium result. The team also was competitive on the Detroit Belle Isle street circuit last June, but the team paused its participation in the IMSA WeatherTech SportsCar Championship program after the Canadian Tire Motorsport Park round in July, as other strong results were far and few between. Instead, Mazda opted to focus its attention on 2018 and its new program under the Mazda Team Joest banner. At last months Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts, both of the teams DPis, the No. 55 shared by Bomarito, Harry Tincknell and Spencer Pigot and the No. 77 of Tristan Nunez, Oliver Jarvis and Rene Rast ran among the leaders for much of the event. In fact, Jarvis posted the fastest lap of the race. Everybody in Mazda Team Joest is very excited,Ž Bomarito said. Its a really good atmosphere so far. Its probably the best situation the team has been in up to this point. Weve had a few breaks now, the big break from Daytona to Sebring and now Sebring to Long Beach, really, for them to get caught up. We had a great showing at Sebring … the result wasnt as good as it could have been … but overall, the showing and the performance of the car was really, really good. It really helped with the optimism and excitement within the team.ŽPATRONFROM PAGE 6 IMSA PHOTOThe Mazda Team Joest No. 55 DPI had a strong run at Sebring and looks for a podium nish in todays BUBBA burger SportsCar Grand Prix in Long Beach. for a 1-0 lead. Avon Park answered in the top of the second inning as Josh Rivera singled to left “eld, Gabe Gomez hit a line drive to third that bounced off Bailey Bevis glove for a single. Dalton Whitman hit a single up the middle to center “eld to load the bases and Johnny Perry grounded into a “elders choice to plate a run. Hunter Vanderpool hit the ball back to the pitcher that ricocheted off of Dalton Bakers body into left “eld for a two-run RBI single to give the Red Devils a 3-1 lead. Avon Park tacked on some insurance runs in the top of the seventh inning. Vanderpool led off with a rocket down the left-“eld line for a double and Baker recorded a strikeout before Damian Lusby took over on the mound. Avon Parks Corey Leech hit a grounder up the middle into center “eld for a single driving home Vanderpool to make it 4-1. Leech stole second when he saw an opening. Rivera stepped to the plate and sent a ”y ball into center “eld that dropped in sending home Leech and Rivera landed on third for an RBI triple. Lewis brought home Rivera with a blooper into left “eld for an RBI single escalating Avon Parks lead to an overwhelming 6-1. Sebring failed to score in the bottom of the frame to end the game. Avon Park had two big innings,Ž said Sebring Coach Jasone Dewitt. They took advantage of a couple of our mistakes and we werent able to execute on a couple of chances that we had. That was the difference in the game. When we play Avon Park we have to come ready to play because they are always ready to play. We cant point “ngers and blame other people. We have to start looking at ourselves in the mirror and taking our own initiative. At the end of the day the big picture is districts. This game is over and our district game is next. If we can learn something from this game and get better from this game then it was worth playing. If you dont learn something from each game whether you win or lose then you have wasted time. Avon Park did a good job and made adjustments. We were not able to put the hits together tonight. We are going to continue working. They practice hard and do good in practice. They have to stay focused and stay strong mentally.Ž DEVILSFROM PAGE 6 RUTH ANNE LAWSON/CORRESPONDENTAvon Parks Josh Rivera (24) is congratulated by teammates after scoring against Sebring on Thursday night.times as much downforce as the Trans Am car, which has 200+ more horsepower than the prototype did. With so much power and relatively little grip, the Mustang is both exhilarating and quite challenging to drive. Its way too easy to slide the Mustang around and especially at an abrasive track like Homestead, over-driving-even just a little bit-will wear out the tires. Managing the tires is critically important in Trans Am racing. You want to start the race up front, but you have to post the fastest possible qualifying lap without really leaning too much on the tires. And then in the race you have to have a good pace from the start and still have enough left in the tires to be able to “ght for the win at the end. It is a balancing act-and a real test for any driver.ŽDYSONFROM PAGE 6 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Young Freda, with Baby LaDawn and Our Little Pup Princess Still Strolling Down Memory Lane With Our Perfect Pooches Our Faithful Dog Poochie Pulling LaDawn in Her Little Red Radio Flyer Wagonadno=3565809 $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 Entry Fee: $70.00 per person, Total team handicap determines flight Includes: One Mulligan, lunch, beverages, prizes, cart, range balls, & a lot of funCALL THE GOLF SHOP TODAY TO SIGN UP!35TH ANNUAL BLUE STREAK GOLF TOURNAMENT Major Sponsor Sebring Firemen Inc. Saturday, April 28, 2018 Sun N Lake Golf Club Shotgun start at 8:30 a.m.adno=3562818

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com adno=3565813

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, April 14, 2018 Throughout the winter months, I would “nd myself looking at the areas that would be in bloom come spring. Everything was dormant the “rst fall/winter/ spring a year ago when we “rst moved to the North Carolina mountains. So, I had no idea what was beneath the surface. In fact, I didnt know anything was beneath the surface. The stick-like bushes certainly werent prettyƒ yet Hydrangea and Flame Azaleas were waiting their turn to wow us...along with other varieties. I couldnt imagine what their buds held. But, now I can picture the colorful array of perennials that are preparing to bloom. And I cant wait to see if the bulbs we planted in a newly formed rock garden last fall will indeed burst forth and brighten the landscape in spring and summer. Life is like the seasons. We experience the gloom of long winter nights when sickness or even death knock at the door of family or friends. Yet, in the midst of the cold realities of life, gentle snow falls from heavens storehouse and blankets the world in winter white. The purity of the glistening snow refreshes and restores a measure of hope. Other days we breathe in the refreshing cold air accompanied by bright sunshine and take a walk knowing these days will pass, too. These are the days of prayer, friendship and caring. At last, what weve been waiting for arrives. The winter of our sorrow passes and we move forward with expectancy into what God has for us as April and May begin to bud. We hold onto the hope that a spring snowstorm wont freeze the beauty weve longed for. Sometimes it does, though. Then we summon more faith that well bask in the sunshine of spring and summer and the bloom of better health in the days ahead. Ecclesiastes 3: 1, 2, 4, NLT reminds us, For everything there is a season, a time for every activity under heaven. A time to be born and a time to die. A time to plant and a time to harvestƒa time to cry and a time to laugh. A time to grieve and a time to dance.Ž Expect the God of Creation and Lover of our souls to be present in every season because God has made everything beautiful for its own time. He has planted eternity in the human heart.Ž (vs.11). He is beneath the surface (as well as above and around) causing us to bloom where we are planted. And dance! SelahBeneath the surfaceI recently listened to a man talk about meeting God during an out-ofbody experience. The take away message was phenomenal. The encounter changed his life and I believe his message may change yours as well. While traveling, the man we will call Sam, developed a pain in his jaw that traveled down his neck and into his chest. Although he thought he was “ne Sam decided to get medically evaluated. Turns out he had an aneurysm that had split and required emergency surgery. The procedure involved lowering Sams body temperature to a near frozen level. Even though he had received anesthesia, Sam witnessed every step the surgeon took. He explained he could not feel any pain. Sam went on to say that he saw the doctor open his chest and remove his heart. That is when everything went black, he states. Confused, Sam tried to “gure out what to do next. At that time, he states, he saw two bright beams of light. As he began to turn, he heard a voice say Dont turn around.Ž Sam describes the voice as being very authoritative yet not loud and overwhelming. Sam states the “gure explained if he saw his face Sam would have to stay and not return. The “gure stated Sam was welcome to stay but he had a bigger plan for him. Sam states he knew the “gure was standing behind him. He explained that an unexplainable bonded feeling overcame him. The “gure conversed with Sam and before he was ready to send him back, the “gure asked Sam if he had any questions for him before he goes. Sam states of all the questions he could ask, the only one that came to mind is What is the meaning of life?Ž Sam states the “gure began to laugh. Sam inquired about the laughter. The “gure explained he receives that question all the time. Since the beginning of time, we have asked God about the meaning of life. We may have many ideas of what Gods answer may be. But listening to Sam speak and how emotional he got about this encounter, I knew his answer was true. Before Sam left the “gures presence, he felt arms around him as if he was being hugged. Sam became overwhelmed with emotion as he tried to describe how the hug felt. However, Sam states there are no human words to describe the unconditional love he The meaning of lifeSEBRING „ NUHOPE Elder Care Services, Inc. has crisis energy and nutrition assistance available for low income senior households. The Emergency Home Energy Assistance for the Elderly Program (EHEAP) is a federally funded program that assists seniors with paying past due energy bills, obtaining adequate cooling or heating equipment or resolving another heating related energy crisis. To qualify for this program the household must: Contain a person aged 60 years of age or older. Be responsible for paying their cooling-heating costs. Have a household income not exceeding 150 percent of the Federal Poverty Guidelines. Have a past due power bill or lack of access to an adequate means of heating or cooling their home. Applicants may also be eligible to receive a short-term supply of nutritious frozen meals provided through a grant from Floridas Natural Growers Foundation, created by Citrus World. Funding is limited. Seniors needing assistance should contact NU-HOPE Elder Care Services, Inc. for an appointment. Residents of Highlands County should contact NUHOPE by calling 863382-2134. The Highlands County of“ce is located at 6414 US Hwy 27 S., Sebring, Florida. Those residing in Hardee County should contact the Wauchula Branch Of“ce by calling 863-773-2022. The Wauchula of“ce is located at 310 N. 8th Ave. Wauchula, Florida. Hours of operation for both sites are 8 a.m. to 5 p.m., Monday through Friday, excluding holidays. Applicants must bring a copy of their power bill, identi“cation, proof of current incomes, and social security cards for all household members to their appointment. Applicants receiving SSA/SSI assistance must also bring their current letter of bene“t determination to their appointment. Low income seniors can receive crisis aidSPECIAL TO HIGHLANDS NEWS-SUNThe Highlands American-Israeli Initiative members and guests meet monthly at Chicanes Restaurant in Sebring. Their purpose is to help strengthen our countrys commitment to Israel. Each month they meet over lunch to discuss issues and to listen to noted speakers who have “rst hand knowledge and experience with the IsraeliAmerican partnership. Wednesday they began their meeting with bowed heads and prayer, timed with Yom Ha Shoah, happening that hour throughout Israel. It is translated, Day of CatastropheŽ or Twenty Four Hours of Mourning.Ž Throughout Israel people stopped in the cars, on the street, in their homes and schools to pray and remember over six million Jews, as well as Christians, who were annihilated by Hitler. The moment of prayer also brought back memories of the groups recent visit to the Holocaust Memorial in Miami. Initiative President Justin Devlin then introduced the guest speaker, Dr. Donna Wasson, who holds a PH.d in Education and Cultural Anthropology. She told her story of being evacuated from Libya during the Six Day War when she was a youngster. The Six Day War took place June 5-10, 1967, where Israeli troops fought a ground battle in Sinai and Golan Heights and recaptured the Old City from Jordan. It was the “rst time in 2,000 years the site of Solomons Temple in East Jerusalem was entirely in Jewish hands. The war became known as the Six Day War as a remembrance that God created the world in six days. The name was chosen over War of SalvationŽ and War of the Sons of Light.Ž Dr. Wasson was living in Marsha el Brega, Libya at the time. Her father was sent there as an oil engineer as Breda was the site of an important oil re“nery and a gas pipeline. Life was idyllic then. I learned Arabic, but discovered that every word about Israel was struck from the news and books,Ž she said. The coastal highway connecting Tripoli with Benghazi to Cairo passed through her town. That changed life for Wasson. Holocaust Memorial DayBY TOM MEISENHEIMERCORRESPONDENTRemembered with prayer, presentation Jan MeropPAUSE & CONSIDER James FanslerINSPIRATIONAL CORNER FANSLER | 2 TOM MEISENHEIMER/CORRESPONDENTDr. Donna Watson spoke of her evacuation from Libya during the Six Day War in June of 1967. Members of the Heartland American-Israeli Initiative listen intently to Dr. Watsons recollections of her evacuation from Libya. by Naomi Shemer As clear as wine, the wind is ying Among the dreamy pines As evening light is slowly dying And a lonely bell still chimes, So many songs, so many stories The stony hills recall ... Around her heart my city carries A lonely ancient wall. Yerushalaim all of gold Yerushalaim, bronze and light Within my heart I shall treasure Your song and sight. Alas, the dry wells and fountains, Forgotten market-day The sound of horn from Temples mountain No longer calls to pray, The rocky caves at night are haunted By sounds of long ago When we were going to the Jordan By way of Jericho. Yerushalaim all of gold Yerushalaim, bronze and light Within my heart I shall treasure Your song and sight. But when I come to count your praises And sing Hallel to you With pretty rhymes I dare not crown you As other poets do, Upon my lips is always burning Your name, so dear, so old: If I forget Yerushalaim Of bronze and light and gold ... Yerushalaim all of gold Yerushalaim, bronze and light Within my heart I shall treasure Your song and sight. Back to the wells and to the fountains Within the ancient walls The sound of horn from Temples mountain Again so loudly calls, From rocky caves, this very morning A thousand suns will glow And we shall go down to the Jordan By way of Jericho. Yerushalaim all of gold Yerushalaim, bronze and light Within my heart I shall treasure Your song and sight.Jerusalem of Gold Initiative President Justine Devlin announces the next meeting and speaker for Wed. May 9th at noon at Chicanes.LUNCH | 2

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com felt; it was incomparable to anything he had known or could articulate properly. Sam gave the answer to the question he had asked the “gure. The answer was very simple and could change the entire world as we know it, if we put it into daily action. If every person on Earth would trust this answer and implement it exactly the way it was designed, we would have no hate, no wars, no division. The answer has already been told to us plainly by Jesus himself while speaking to the apostles. The answer is love. The meaning of life is to love one another. The “gure behind Sam was no doubt God himself. Sams life changed immediately. He no longer feared death. Everything he believed was a problem was no longer a problem. He gave his life fully to Gods will. When Sam tells the story, he can still feel the love from the hug. You can almost feel warmth radiate from Sam. Not like a fever, but like the most comfortable warmth you could imagine. That is God. Love can and will conquer all. James Fansler is Lake Placid police chief. He can be reached at lakeplacidchief@gmail.com .FANSLERFROM PAGE 1 Where she walked the beaches, went snorkeling and sledding down the dunes became a danger zone with troops heading to “ght Israel. They moved through Lybias main highway from Morocco, Algeria, Tunisia through Tripoli, Benghazi, Tobruk and on to Egypt and the Sinai. We needed to be evacuated and that changed my perspective forever.Ž Her father had to remain and the fear of never seeing him again was horrendous for her. Our departure was uncertain and went on for several days...you could feel the breakdown of normal life,Ž she told the audience. They were told they needed to leave within an hour and could take one suitcase. She recalled how two Lybians came to her house to say goodbye and told her they would die rather than let her father die. Each evacuee was given a $20 dollar bill and had to be at the airport by one oclock to be evacuated by the U.S. Air Force. They would be ”own to Rome. Wassons hometown of Brega was bombed by NATO forces and no longer exists. Wasson passed out a reference list of the Six Day War, a number which are available from the Highlands County Library system. Details of the war are extensively available on the Internet. She ended her presentation with a quote by Lyndon B. Johnson: Our society is illuminated by the spiritual insights of the Hebrew prophets. America and Israel have a common love of human freedom, and they have a common faith in a democratic way of life.Ž Wasson also passed out a copy of the poem, Jerusalem of GoldŽ written by Naomi Shemer just before the Six Day War. Today Wasson continues her passion for Israel by presenting talks and seminars throughout the country. The last meeting of season will be Wednesday at noon, May 9 at Chicanes with a presentation by a former CIA Agent who will focus on Israel. Visit their web site www.heartlandaii.org or call 863-453-5327 for more details.LUNCHFROM PAGE 1 Church of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be The Witness Beside MeŽ based on Luke 24:1331. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess preaching Personalities changed by Christ The Blind ManŽ and is the “rst of three parts. Special music by Palms Chaplain Jim Baker will be part of the service. The church is located on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ Pastor John Nelsons sermon on Sunday will be The Pre-eminence of Christ in LivingŽ from Colossians 3:1-17. Les Unruh will teach from Joshua 11. Please see our ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Lake JosephineSEBRING „ Sundays sermon from Pastor Kevin Ahrens is Why Must I Join a Church?Ž Sunday at 6 p.m. is movie night, Let There Be Light.Ž Movie is free. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon on Sunday will be The Lord of PeaceŽ from Psalm 4 and Acts 3:11-21. Adult Sunday School class is Thy Kingdom ComeŽ based on Psalm 67 and 72. The choirs introit will be Come! Come! Everybody worshipŽ and the anthem will be Because He Lives.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon, Three DaysŽ from Joshua 5:10-12, on Sunday. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian ChurchSEBRING „ Ted Moores sermon on Sunday will be What Happened to Jesus Blood?Ž from Hebrews 9:12 and 10:1,4. Singing by Susie Wilson and Betty Murphy, Sam Clift and Vicki Petersen. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Memorial United Methodist ChurchLAKE PLACID „ Rev. Rini Hernandez, district superintendent of the Southwest district of the United Methodist Church, will preach on Sunday. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422.New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary CHURCH NEWS BIRTHS Ethan Prince Alamar was born at 11:54 a.m. on Saturday, April 7, 2018 to Bianca R. Cirino-Alamar and Christian of Sebring at Florida Hospital Heartland Medical Center. He was 6 pounds, 10 ounces and 18.5 inches long. Maternal grandparents are Stella and Carlos Cirino. Paternal grandparents are Diana and Miguel Alamar. Alan Javier Garcia was born at 8:46 a.m. on Friday, April 6, 2018 to Pamela Gomez and Jose Guadalupe Garcia of Avon Park at Florida Hospital Heartland Medical Center. He was 7 pounds, 14.5 ounces and 21.5 inches long. Maternal grandparents are Jorge Luis and Ofelia Gomez. Paternal grandparents are Jose Guadalupe and Ramona Garcia. Kindles sermon will be Children of GodŽ based on 1 John 3:1-7. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist ChurchSEBRING „ Sundays service with Pastor David Altman will be Prayers of DedicationŽ The evening service with Pastor Altman is I Believe in God.Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Sunday, Pastor John Davis and Rev. Al Kromholtz at a “reside chat will talk about Two Pastors/ Two Paths/One Faith.Ž Fellowship with coffee and sweets after the service. The church is at 5887 U.S. 98 in Sebring, look for the big right cross. Call 863-655-0713. springlakepc@embarqmail. com. St. John United Methodist Church SEBRING „ Pastor Sheila Swangers sermon on Sunday will be Bread for the Journey.Ž Biblical reference is from Luke 24:36b-48. Call 863-382-1736. To have your church information listed in this section, send an email to highlandsnewssun@highlandsnewssuncom. Please include contact information and use CHURCH NEWS in the subject line. All proceeds benet Highlands County children and families in need, such as little Silas as he undergoes heart surgery and gains strength. Media Sponsor: adno=3567452 adno=720014

PAGE 11

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | B3 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 33870385-0352Rev. Alan BrownSunday 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=3569295

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 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=3569297

PAGE 13

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com One of the “rst things most people ask when a person loses a parent is how old he or she was. This is entirely normal, yet it demands explanation. It is entirely normal because people regard the death of a 92-yearold parent quite differently from that of, let us say, a 70-year-old, let alone someone younger than that. For good reason. The death of a 92-year-old is not a tragedy; the death of a 60-year-old is. My mother lost her mom, my lovely grandmother and namesake, at age 60. I am deeply grateful and thankful to God that my mother lived so long. That He blessed me with her daily presence and named me and Jerry as her caregivers for almost six years. I am blessed for the gifts God gave me in each one of you. Above all, I am thankful for the lucid moments God gave my mother the last week of her life to express a love to me I have never heard before nor will I ever again. I was so humbled and in awe that someone could love to the extent this beautiful Creation of God loved me. The last week of my mothers life was shared this way between us … expressions of love; things left unsaid that were being said … with such feeling and deep emotion. My mothers wish always, Never let us have regrets.Ž While age at death is the whole story for outsiders, it is only half the story for a persons loved ones. One does not miss a loved one less because he or she died at 92. My mind is entirely at peace with my mothers death at 92, nearly all of those years lived in good health, and 64 of them in wedded bliss to my father. But I do not miss her one bit less because she was 92. Indeed, one might argue that having lived to age 63, I have had that much longer a period of time to get used to having „ and very much enjoying „ my mother in my life. My heart is deeply grateful for every precious year, day, second that I shared with my mom; but my heart also knows that my mother is gone forever. 2. On blessings coming with prices My parents were inseparable for 71 years, 64 of them as husband and wife. That is a rare blessing, rendered even rarer by their both being in essentially excellent health for nearly every day of those 64 years. But what is most important is that they were, to use a term that cannot be applied to many marriages, soul mates. There is a price paid for the blessing of having a soul mate: losing a soul mate. When a soul mate dies, whether after a few years or 64 years together, the hole left in the others life is immeasurable. I know. I witnessed the emptiness, loneliness, heartache, and despair felt by my mother after the death of my dad. Not one day went by in the 5-plus years she lived with us that she did not say, cry, or whisper, I miss your dad so much. I want to be with him.Ž I sometimes believe God sent each of you into my life to give me an empathetic understanding of the pain and heartache my mother was experiencing. My mom wanted me to write her a poem for the prayer cards when her time came as I did for my dad. I tried. Really, I did. But I was frozen too deep in grief to re”ect and write as fast as the funeral home wanted. However, Mom … I did write the following for you the day Jerry and I buried you. JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@stcathe.com.Grieving the loss of a parent: as an adult JoMarie GrinkewiczGRIEF AND HEALING Part 1 I buried my mother today, but her love remains here with me; I felt the breeze from an angels wings Mom was in Paradise where she longed to be. Before you joyfully take off in ”ight, Mom, there is one thing I just must do, let me give you a “nal blessing as I blow kisses, sending all my love to you. God needed a special angel in heaven to radiate love and peace from above; He chose you, my precious mother the essence of faith, hope, and love. Goodbye for now, but not forever well reunite again one day; because a bond between a mother and daughter is an eternal blessing in such a Divine and forever way. 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=3569298

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com r f f r fr ntnbtn fr tntn n tb t b f f f f f fr tntb r f ttb tbtb b t b b t tb b t b t tr tb tbtb b t r r nb n n n r b b b b br nttb t t b bt tttb t t t b b tb b r t r b n r tb b r b r t b r tr f f f f f r ff r f f f r f b t ttt b b tb tb tt tb t tbr bt r b r ttb t b tb b t tbt r r tbr br t t b ttb t btttb t t b t b t tb t tt r f t f nr tb r t r r r r r f r f ntbf ntntfbn ntbb r r r r r b r b r t r b r b r b r r n t b t ntbb r r ttb f b r b r t r b r b r b r r n t b t ntbb r r ttb r f f t r t b r b r t r b r b r b r r n t b t ntbb r r ttb r t r b r b r t r b r b r b r r n t b t ntbb r r ttb r t b t t r t b r b r n b r b r b t b t r t t n n n t b b r r t t b t t t t n n t b n t b b r r t t b b t t t t t n b r t b t b t ntb t b t r b r t r ntbt t t tb n nnb bbnt rnbtf b t b r t b b t n t b r t b b b n nt t b t t b b b t n r t r nb bnt rnbt b t b b b t t t b n n b n t r t b n b t t n n b nbbnf f b n btbn t bn ttb t t b t b r b t r t n r tb tbr r r b r n b t r ntbb t r t bn bbtn b n t n t t r b t tn t t t b n b ttbntb t t tn tb tbnr fbtb n t t b t btbnb t t t b b b b b b b t bbt b b br t bnr t r b b t b t b t nt t b b b t r r b b b t b b b b b t t b b b t b r t n n nbtntb bnrr rfntb rf n tbfn nbtf f f rb f bb rfnt rb f r b f n t f r f f n b f t f t n f f n b t bt bn f b f ttfb tn t f b b t n n t f t n b n ttt fnbbrfbt rbnt rf nr tbttr n t t t r f f n t r b b rfrr ft t t t t t t r tbtt t t n b n t t n tb t b n t b t t t t t t t b t t t t t f rf r n t bt t t t t t t t rf n r n f fn r f f n tttt ttbft r tb r rrr nb rbbf r tb r n r nn fbn rt f r n tfn t tn t rf n tbttr r f nf r f nf n t t t f t b f t t t t t t t r tbtt t t b t n tb t b n t b t t t t t t t b t t t t t f r f r n t b t t t t t t t t rf n r n f fn r f f n t tt t tttn r t r tb n r nnf rt n r nn r tb b t tfn t n t rf n tbttr r ffr n t t t r n t b n r n t t t t t t t t r t b t t t t b t n t b tb n t b t t t t t t t b t t t t t f r f r n t b t t t t t t t t rf n r n f fn r f f n t tt t tttn r tb t tb nt r nn r tb b t tfn t n t rrfnnrtbtr frrb rnt ffrr rrr rtr rrrtft rrtrtr rrrrn r rf ntbn t r f n t b b n b t t b b t b t t b b r b b t b bb r f n t b r f ntb rf r f n t b t t t rf r f n tbrn rfntb r f f n f t b f b f r f b t rrfnftnbb rn r f n t b rf tfr fb r f r n t b n rfrfntn r f n t b r r f nt b bf trf r f f rf n t b f f f rfntb r rfnrn t r f r f n r t t b n n r n ntbtn r rf ntb ftnff tff rfntbr r r r f n t b t t t ff r f n t b t n r n rf r f f n t r f b ntbtb n rf n tbtffnn fbfrrr r r f f n t t bfnbntb rffntb r f f n t f n t f f b b r n r f rf n rr tb b b b b b n r f n t b r n n f b n nf f fnb rfnftbrfntfbr f rf rntnb t t n t t frrf nn r frff n tbn f rf r fntf b rf nftfr r bf tn r fn t b t b b b f n b f b b n f n t nf b t n t rfn ntb n rf n tbn b b rf nt b t f rf r f n t n b n b n b r f n f t b b b b f t r r f r r f r n f f b b n f f r f f b f bb rfnt b r f f n t b f f r t t f b f b f t f f f r t b b r f n f r f b f t t f f f b t t f b t f f b t t f ftf fbfbr b bfbr frrf bf rf rf f f t f r f f f t ttrfnrbfb r b r f f f b r f rnn rf ntrb b t tn bf n n r t b b b b r b t n f b tt r b r t b t n f bn b bb rt t b f r b n t r t btbbbn b tttr r r t b f b r b b r n t n f b b t r t r t r t b n t b f n n t b n n b r b r t b b n n r t n b r n b r n t n f b r t t t b r f t b b n t b n n t b n b n r t b t b b n n t b t r n b b b r n t b n t r ntrttr n t t t b f b b r t r b t t t b t n t rb n t rt n t r rtb rr ffntbnb bnn ff rfnt bn ntt frfrfn rf rn tnbt b nrrn rfr r r f n frrrrr r r rfnt fb t f rfnt n nn nbb nn

PAGE 15

Saturday, April 14, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com r f f f f fn f ttf b r t t t t t n f t r r f r n t n n f f f t n r n n r f n t b rfrn r f n t b r r r f nn rfntb fn b n r ttb bb rfn tbb rrbbn f n rfn tb f n r f n nn b bbn rrfn tb nrr t r nt nn t nnrrnnt bb rfntb b b nb b n rfnt r f n r t r rfnrtt rrfnt bbbn bn r nn nn r ft n b r f r nrf ntbb r f r n n tn rf r n rb n r r n n n n r r r n n f b r n nrrrn n n n b b r n n r n r r n rn n n brn f r n r n n t r f r n r n n r n n n f n r r nn nn n n f n b r r n n b n n r n n f n n f n n r tn r n r f r n n f n r n n r nn n r n r n brnn r f f r n r n r n n n n brnn n rfnt tn fbbnbf rf nf f f nfbtffntf tf tfbb r f r f n t br rfn tb n t ntn rf rfntb t t ttntb bt ntb r f n t r n b n t t r r r r r n t n t r r r r n r t r r n t r r n r r t r n r t r n t r t r t r r r rr r r r t t r r n r t t t t t tr r r t t r rt f r f n t b b n n r n r r b n n n r f f r n r t b b rfn t bt r n r f n f t t f b r tr fn r f r n t b b rf fn tb ffbt r f f f n t b fr r f nntb nbnt bn b t b n n t ttb r f rnt bnrrffn r f n t b r r r tt rrf rfrntbfr rrfntbtnf r frn t b r rf fn t b bnrfffn rffntbrb r f n t f b tfft r fnt b f t r f f n r t r f f tnn rf nt nt n b b r n t t f t n t n t r f b ff rfntbfb rntfb r f f ntbbtb nr ff r f n t b r f tbntfbf t ntf r fn rfnf r fntbbtrr tf rfn t rb f f f f r f rffrntfn rf fntr tnrnntf rfrntb rrtf r f n t t r r b b r r f f f f n n t b fff rf f rf r f n n t b t f f f t ttf r f ntbtr nntrf r fntbr nttt ttf r f r n t r b r f r n t b n tf rfrrfrnntbbn r f n t t f b r r rfr tntff rf n t n b f rbnbb t nb r fn t bn rfn tb br b b n rfnftbbtf nn rfnrt fb r nrrfr t f n t r r ffnt nrt ttnrt rfrntb rbrb ntnr r fnt b r r nnnn r f n t b btb r f n t b b b rt b r f n rfrfr rr ttnrt r f r n t b r r r tnt tnnrtf rfntb rfnttbrffnnntbb rt rrrt rff fn t b Dear Mr. Dad: I remember being a child and constantly being amazed. But it seems like life is moving much more quickly these days and my own kids never get the luxury of just staring at the stars. Is there some way that todays over scheduled families can slow down and rekindle that sense of wonder? A: Childhood is lled with all sorts of developmental windows its when we learn to speak and read, learn values, discover talents and passions, and much more. But those windows dont stay open forever. Childhood is also the time when our attitudes and beliefs about the world around us are formed. How you spent your rst few years goes a long way toward deter mining whether youre a nose-to-the-grindstone person or a head-in-theclouds one. Developing that sense of wonder you remember so fondly requires three things: time, opportunity, and practice. Here are a few ways to jump-start the process. Scheduled is good. Overscheduled is not. If you want your kids to experience wonder during their childhood, they must have unstructured time. Ironically, sometimes the only way to ensure they get enough of it is to schedule it. Power down. Time in front of a TV, phone, or other screen is time spent seeing the world through someone elses eyes. Help your kids nd hobbies and interests that will engage their own creativity and reection. Choose wonder-inducing family activities. Not every outing has to be an opportunity to ponder the meaning of life, but work in the occasional trip to the zoo, the aquar ium, the science museum, the planetarium, or even a simple walk in the woods. Places like these encourage kids to see the world in different ways. Fewer toys equal more imagination. Gadgets and toys (including playground equipment) are great up to a point. But theyre also very limiting. A toy car is just a toy car. But with a bit of imagination, the box that car came in could be an airplane, a whale, a rocket ship, or anything else. Point out the wonder in the everyday. You dont have to stand on the edge of the Grand Canyon or stare at a nebula through a telescope to experience wonder. Everyday things get more wonderfully strange the more you look and learn. Watch a hummingbird at a feeder. Stay up late for a meteor shower. Raise a Venus ytrap. Think about theses. Here are a few concepts that always have me marveling. If you take the history of the universe from the Big Bang to today and shrink it down to a single year, humans would appear on December 31st at 10:30 pm. Every atom in your body has been around since the beginning of time and has passed through several stars, not to mention countless people, plants and animals, before becoming part of you. Our planet is zipping ASK MR. DADInstilling a sense of wonderBy ARMIN BROTTTRIBUNE NEWS SERVICEDAD | 8

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, April 14, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR TILE-LLCComplete Bathroom Remodel Change Bathtub to ShowerCall Robert for your free estimate863-465-6683/863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 CARPET SERVICES5040 Franks Carpet Repair 45 yrs experience! 863-632-1409 ADULTCARE5050 Home Health Aideseeking work:will cook, clean, compani on in Lake Placid area. Bilingual, exp.d, ref. avail. 863-441-1716 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 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Floor Covering Installation Repairs & Service 50 yrs exp. 863-840-0213or 863-465-2375 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 GETRESULTS USECLASSIFIED! Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 Trees Shrubs Clean Up Flowerbeds, Pressure Washing. Any Size Job. Free Est. 863-589-2431 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com LAWN/GARDEN & TREE5110 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 REASONABLE STUMP GRINDINGFree EstimatesLocal owned Portable EquNo trucks in yardWe clean upWe donate to Breast Cancer.863-2601791 or 561-373-3557 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 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 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 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 GreatDealsin theClassifieds! TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 along at around 900 miles an hour right beneath our feet. Through the wonder of DNA, you are literally half your mom and half your dad, and a complete blueprint to build you exists in each and every cell of your body. The faster you go, the slower time moves. All life on Earth is related. Youre a cousin (a pretty distant one) of the sequoia and the amoeba, of mosses, blue whales, and butter”ies. Once kids get a taste of the wonder thats all around them, you wont have to prompt them a bit „ theyll lead the way. But its up to you to get the ball rolling by giving them the three things they need „ time, opportunity, and practice.DADFROM PAGE 7Parents of children who habitually lie can breathe a huge sigh of relief … The New York Times says that budding Pinocchios are more intelligent than kids who tell the truth (Is Your Child Lying to You? Thats Good,Ž Alex Stone, Jan. 5, 2018). The Grey Ladys announcement is based on studies done in the 1980s in which young children who disobeyed an instruction and then denied having disobeyed were discovered to have higher IQs than those who admitted disobedience. A subsequent study found that most adults cannot tell when children are lying, a “nding that seems … on the surface, at least … to con“rm the previous study. The question, of course, becomes: Does perfecting the art of lying make a child smarter or does being smart lend itself to lying? Which comes “rst, dishonesty or a high IQ? Your author will not attempt to unravel that puzzle. I will, however, mention that people who habitually lie are known as sociopaths. As adults, a fair number of them spend time in prison for doing such things as embezzling from their employers or conning elderly people out of their life savings. So, whereas the NYT sees it as good news that some children become inveterate liars at an early age, teaching a child to lie in the hopes he or she will become smarter as a result is not recommended. Unfortunately, todays parenting culture seems to put a higher premium on a high IQ than it does morality. Consider that one regularly sees bumper stickers advertising childrens academic achievements … you know, that My Child Is an Honor Student at Cutabove AcademyŽ thing, but none that publicize childrens moral sturdiness, as in, My Child May Not Be the Sharpest Knife in the Drawer, But She Is Polite and Hard-Working.Ž How many parents do you know who have enrolled their kids in after-school tutoring in manners? It would appear that a good number of todays parents are more concerned with achievement than character. The guilty parties would never admit it, of course. If asked, Given the choice, would you rather that your child make straight As or always tell the truth and strive to never hurt another persons feelings?Ž they will lie. Which is sociopathic. Which may go a long way toward explaining why some straight-A kids are incorrigible liars, or vice versa. The New York Times piece also mentions research “nding that punishment does not deter, much less rehabilitate, most childhood liars. Thats consistent with my experience. The thrill of getting away with a lie seems to greatly outweigh any possibility of negative consequences. The same researchers recommend what they term positive messaging … emphasizing the bene“ts of honesty rather than threatening punishment. That certainly wont hurt, but Im skeptical of its long-term value. Not surprisingly, money talksŽ to the aspiring sociopath, says the NYT. When compensated suf“ciently, young liars will tell the truth. That fails to justify the immorality of paying for morality. Another way of saying the same thing: Paying a sociopath to not behave like a sociopath is sociopathic. Furthermore, the researchers in question failed to say that paying for honesty brought about permanent transformation; therefore, it is safe to say it did not. What does? Well, I dont think any one solution “ts all kids, but heres an interesting story: Two parents once told me they successfully fought “re with “re. They began lying about everything and anything … what was for dinner, what movie they were going to, that they were going to raise his allowance … to their nine-year-old aspiring sociopath. No morality lectures, mind you, simply lie after lie after lie. This went on for several weeks before he got itŽ and begged them to stop. They did, promising more of the same if he relapsed. Hes been lie-free for three years now. Your great-grandparents called it reverse psychology.Ž They were right about most things parenting. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.No one solution fits all kids John K. RosemondLIVING WITH CHILDREN REMEMBER:If you want your kids to experience wonder during their childhood, they must have unstructured time.

PAGE 17

The News Wire Saturday, April 14, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Pence to press hard line on VenezuelaVice President Pence intends to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. See page 8. SAN FRANCISCO „ Is the world ready for cows armed with artificial intelligence? No time to ruminate on that because the moment has arrived, thanks to a Dutch company that has married two technologies „ motion sensors and AI „ with the aim of bringing the barnyard into the 21st century. The company, Connecterra, has brought its IDA system, or The Intelligent Dairy Farmers Assistant,Ž to the United States after having piloted it in Europe for several years. IDA uses a motion-sensing device attached to a cows neck to transmit its movements to a program driven by AI. The sensor data, when aligned repeatedly with real-world behavior, eventually allows IDA to tell from data alone when a cow is chewing cud, lying down, walking, drinking or eating. Those indicators can predict whether a particular cow is ill, has become less productive, or is ready to breed „ alerting the farmer to changes in behavior that might otherwise be easily missed. It would just be impossible for us to keep up with every animal on an individual basis,Ž says Richard Watson, one of the first four U.S. farmers to use IDA since it launched commercially in December. Watson, who owns the Seven Oaks Dairy in Waynesboro, Georgia, says having a computer identify which cows in his 2,000-head herd need attention could help improve farm productivity as much as 10 percent, which would mean hundreds of thousands of dollars to his family. If we can prove out that these advantages exist from using this technology ... I think adoption of IDA across a broad range of farming systems, particularly large farming systems, would be a no-brainer,Ž Watson says. Dairy farming is just one industry benefiting from AI, which is being applied in fields as diverse as journalism, manufacturing and self-driving cars. In agriculture, AI is being developed to estimate crop health using drone footage and parse out weed killer between rows of cotton. Yasir Khokhar, the former Microsoft employee who is the founder and CEO of Connecterra, said the inspiration for the idea came after living on a dairy farm south of Amsterdam. It turns out the technology farmers use is really outdated in many respects,Ž he says. What does exist is very NEW YORK „ Federal prosecutors revealed Friday that their probe of President Donald Trumps personal lawyer, Michael Cohen, involved suspected fraud and the attorneys personal business dealings, and was going on long enough that investigators had already covertly obtained his emails. The details in court papers came as lawyers for Cohen and Trump sought to block the Justice Department from examining records and electronic devices, including two cell phones, seized by the FBI on Monday from Cohens residences, of“ce and safety deposit box. The raids enraged Trump, who called them an attack on the country.Ž He sent his own lawyer to a hastily arranged hearing before a federal judge in Manhattan to argue that some of the records and communications seized were con“dential attorney-client communications and off-limits to investigators. Prosecutors blacked out sections of their legal memo in which they described what laws they believe Cohen has broken, but the document provided new clues about an investigation that the U.S. Attorneys of“ce in Manhattan had previously declined to con“rm existed. Although Cohen is an attorney, he also has several other business interests and sources of income. The searches are the result of a months-long investigation into Cohen, and seek evidence of crimes, many of which have nothing to do with his work as an attorney, but rather relate to Cohens own business dealings,Ž said the “ling, signed by Assistant U.S. Attorney Thomas McKay. Prosecutors said they took the unusual step of raiding Cohens residence and home, rather than requesting records by subpoena, because what they had learned so far led them to distrust hed turn over what they had asked for. Absent a search warrant, these records could have been deleted without record, and without recourse,Ž prosecutors wrote. The document was “led publicly after lawyers for Cohen appeared before U.S. District Judge Kimba M. Wood to ask that they „ not Justice Department lawyers „ be given the “rst crack at reviewing the seized evidence to see whether it was relevant to the investigation or could be forwarded to criminal investigators without jeopardizing attorney-client privilege. Trump attorney Joanna Hendon told the judge that the president has an acute interest in these proceedings and the manner in which these materials are reviewed.Ž He is the president of the United States,Ž she said. This is of most concern to him. I think the public is a close second. And anyone who has ever hired a lawyer a close third.Ž McKay told the judge that he believed the proceedings were an attempt to delay the processing of seized material. His attorney-client privilege is no greater than any other person Bovines online: Farmers are using AI to help monitor cowsFBI probing Michael Cohens personal business dealingsBy RYAN NAKASHIMAAP TECHNOLOGY WRITERBy LARRY NEUMEISTER and TOM HAYSASSOCIATED PRESS COHEN | 3 BOVINES | 3 AP PHOTOIn this March 28 image made from a video, a cow stands in a pasture on Seven Oaks Dairy in Waynesboro, Ga. On the cows neck is a device called IDA, or The Intelligent Dairy Farmers Assistant,Ž created by Connecterra. AP PHOTOIn this Wednesday photo, childhood Holocaust survivors Simon Gronowski and Alice Gerstel Weit stand at the Los Angeles Holocaust Museum memorial. After the Nazis invaded Belgium, they hid together in the Gronowski familys home before the Gerstel family ed on a perilous journey that eventually led them to the United States. LOS ANGELES „ When Alice Gerstel bid an emotional farewell to her familys closest friends in October 1941, she was hopeful shed see Little SimonŽ Gronowski again. And she did „ 76 years later and half a world away from where they were separated in Brussels. Gerstel and her Jewish family had hidden in the Gronowskis home for nearly two weeks before her father sent word from France that he had reached a deal with a smuggler who would get her, her siblings and their mother safely out of Nazi-occupied Belgium. The Gronowskis, also Jewish, decided to stay. They hid for 18 months until the Nazis came knocking at the familys door and put Simon, his sister and mother on a death train to Auschwitz. I thought the entire family was murdered. I had no idea,Ž Gerstel (now Gerstel Weit) said Wednesday, the day after their tearful reunion. She and her friend clutched hands at the Los Angeles Museum of the Holocaust as they recounted their story. You didnt know that I jumped off the train?Ž asked Gronowski, now 86. No, no. I didnt know anything,Ž his 89-year-old friend replied. The two will return to the museum Sunday to recount to visitors how the Holocaust ripped apart a pair of families that had become fast friends after a chance meeting at a Belgian beach resort in 1939. How it led an 11-year-old boy to make one of the most daring escapes of the war. How it put the other family on a perilous journey through occupied France that reads like a scene from the “lm Casablanca.Ž And, “nally, how those separate journeys culminated three-quarters of a century later in a joyful, tear-streaked reunion in Los Angeles just before Yom HaShoah or Holocaust Commemoration Day. I didnt recognize him at all. I dont see Little Simon,Ž Gerstel Weit said Wednesday of her previous days reunion with the now-bald, white-bearded man who sat next to her chuckling. But hes here. Little Simon is here,Ž she added, her voice breaking as she put her hand over Gronowskis heart. There was much hugging, kissing, and crying Wednesday as the two old friends held hands tightly while sitting outside on a museum patio to share memories from a long-ago past. It was a past that began idyllically before turning nightmarish after the Nazis invaded Belgium in 1940 and began rounding up Jews. Gerstel Weits father, a diamond dealer with a wife and four children, decided to ”ee in 1941. He turned his diamonds into cash, bought nine visas that got his family and brothers family through Nazi-occupied France and to the French-controlled Moroccan city of Casablanca. There they boarded a ship Friends separated by the Holocaust reunite in CaliforniaBy JOHN ROGERSASSOCIATED PRESS HOLOCAUST | 3 A world apartWASHINGTON „ The United States, France and Britain together launched military strikes in Syria to punish President Bashar Assad for a suspected chemical attack against civilians and to deter him from doing it again, President Donald Trump announced Friday. Explosions lit up the skies over Damascus, the Syrian capital, as Trump announced the airstrikes from the White House. Syrian television reported that Syrian air defenses have responded to the attack. Trump said the U.S. is prepared to sustainŽ pressure on Assad until he ends what the president called a criminal pattern of killing his own people with internationally banned chemical weapons. It was not immediately clear whether Trump meant the allied military operation would extend beyond an initial nighttime round of missile strikes. Trump did not provide details on the joint U.S.-British-French attack, but it was expected to include barrages of cruise missiles launched from outside Syrian airspace. He described the main aim as establishing a strong deterrentŽ against chemical weapons use. The Syrian government has repeatedly denied any use of banned weapons. The decision to strike, after days of deliberations, marked Trumps second order to attack Syria; he authorized a Trump: US, allies attacking Syria to stop chemical weaponsBy ROBERT BURNS, ZEKE MILLER and JILL COLVINASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks in the Diplomatic Reception Room of the White House on Friday in Washington, about the United States military response to Syrias chemical weapon attack on April 7.SYRIA | 3

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, April 14, 2018 TODAY / TONIGHTPartly sunny and warm Mainly clear and warmHIGH 90 LOW 715% chance of rain 20% chance of rainA couple of showers and a thunderstorm87 / 6465% chance of rain SUNDAY GULF WATER TEMPERATURETurning sunny and not as warm but pleasant76 / 530% chance of rain MONDAYPleasant with plenty of sunshine80 / 530% chance of rain TUESDAYBrilliant sunshine87 / 6110% chance of rain THURSDAYPleasant with plenty of sunshine85 / 570% chance of rain WEDNESDAY 1 4 9 9 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 470-50 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 VENICE698190949286Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.58Ž Normal month to date 0.95Ž Year to date 3.75Ž Normal year to date 8.46Ž Record 0.91Ž (1997) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.17Ž Normal month to date 1.25Ž Year to date 2.29Ž Normal year to date 9.74Ž Record 0.91Ž (2000) High/Low 86/62 Normal High/Low 84/61 Record High 94 (2007) Record Low 46 (1971) High/Low 84/64 High/Low 84/66 Normal High/Low 80/61 Record High 91 (1967) Record Low 50 (1971)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. 0.58 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 3.75 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 78 69 pc 72 48 t Bradenton 86 73 pc 83 64 t Clearwater 86 73 pc 81 63 t Coral Springs 87 78 pc 87 66 pc Daytona Beach 81 70 pc 85 54 t Fort Lauderdale 86 77 sh 87 66 pc Fort Myers 91 72 pc 89 65 t Gainesville 87 66 pc 81 49 t Jacksonville 84 66 pc 82 49 t Key Largo 84 78 pc 84 70 pc Key West 86 76 pc 84 70 pc Lakeland 89 69 pc 84 58 t Melbourne 85 74 pc 88 60 pc Miami 87 77 sh 87 66 pc Naples 90 73 pc 86 66 pc Ocala 87 65 pc 81 50 t Okeechobee 86 71 pc 86 60 pc Orlando 88 69 pc 87 57 t Panama City 80 65 pc 66 48 t Pensacola 79 57 t 66 47 t Pompano Beach 86 79 sh 87 66 pc St. Augustine 79 67 pc 82 49 t St. Petersburg 89 73 pc 84 63 t Sarasota 86 70 pc 84 61 t Tallahassee 84 65 pc 70 45 t Tampa 88 73 pc 84 61 t Vero Beach 84 72 pc 89 58 pc West Palm Beach 85 72 pc 87 61 sh 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 2:49a 9:22a 3:08p 9:46p Sun. 3:35a 9:48a 3:25p 10:24p Today 1:26a 7:38a 1:45p 8:02p Sun. 2:12a 8:04a 2:02p 8:40p Today 12:27a 6:25a 12:43p 6:41p Sun. 1:15a 6:54a 1:00p 7:25p Today 3:21a 9:51a 3:40p 10:15p Sun. 4:07a 10:17a 3:57p 10:53p Today 12:00p 6:17a --6:41p Sun. 12:27a 6:43a 12:17p 7:19p SSE 8-16 1-3 Light SSE 8-16 2-4 LightFt. Myers 91/72 part cldy none Punta Gorda 91/69 part cldy none Sarasota 86/70 part cldy none 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. 2018New Apr 15 First Apr 22 Full Apr 29 Last May 7 Today 6:24 a.m. 6:43 p.m. Sunday 7:02 a.m. 7:42 p.m. Today 7:06 a.m. 7:52 p.m. Sunday 7:05 a.m. 7:53 p.m. Today 4:59a 11:10a 5:22p 11:34p Sun. 5:43a 11:55a 6:07p ---Mon. 6:32a 12:19a 6:57p 12:15p Monterrey 82/52 Chihuahua 70/39 Los Angeles 82/58 Washington 82/62 New York 80/42 Miami 87/77 Atlanta 82/62 Detroit 42/34 Houston 67/44 Kansas City 45/27 Chicago 42/36 Minneapolis 29/23 El Paso 70/47 Denver 53/31 Billings 56/34 San Francisco 67/53 Seattle 54/43 Toronto 35/22 Montreal 34/23 Winnipeg 38/20 Ottawa 33/23 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: 04/14/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 62 38 s 71 48 s Anchorage 46 32 s 46 31 s Atlanta 82 62 pc 64 43 t Baltimore 82 58 s 64 54 t Billings 56 34 pc 61 36 s Birmingham 79 50 t 61 40 c Boise 63 46 c 67 43 c Boston 49 32 c 36 33 r Buffalo 40 31 i 53 42 i Burlington, VT 35 26 sn 36 32 sn Charleston, WV 79 61 pc 70 43 t Charlotte 82 65 pc 77 51 t Chicago 42 36 r 38 28 sh Cincinnati 70 56 t 58 37 r Cleveland 60 40 r 65 39 t Columbia, SC 85 66 pc 80 51 t Columbus, OH 71 60 r 66 38 t Concord, NH 47 26 r 33 28 i Dallas 64 39 s 67 44 s Denver 53 31 pc 62 37 s Des Moines 44 27 r 35 24 sn Detroit 42 34 r 52 34 r Duluth 27 22 sn 27 20 sn Fairbanks 37 14 s 40 17 s Fargo 37 22 pc 39 21 s Hartford 62 33 pc 40 34 r Helena 55 34 pc 55 37 sh Honolulu 82 74 sh 83 73 sh Houston 67 44 s 69 44 s Indianapolis 72 50 t 54 33 sh Jackson, MS 69 41 t 57 37 s Kansas City 45 27 c 38 24 c Knoxville 79 61 pc 66 41 t Las Vegas 77 58 s 85 63 pc Los Angeles 82 58 s 75 54 pc Louisville 73 56 t 57 40 c Memphis 68 41 t 53 37 c Milwaukee 37 31 r 37 26 c Minneapolis 29 23 sn 32 17 sn Montgomery 84 54 c 65 42 t Nashville 72 50 t 58 40 c New Orleans 77 49 t 63 47 s New York City 80 42 pc 45 43 r Norfolk, VA 81 63 pc 78 63 t Oklahoma City 52 29 pc 60 33 s Omaha 38 23 sn 35 21 sn Philadelphia 82 48 s 49 46 sh Phoenix 82 59 s 91 65 pc Pittsburgh 78 60 pc 69 45 r Portland, ME 44 26 r 33 29 sn Portland, OR 57 46 sh 52 42 r Providence 62 35 pc 41 37 r Raleigh 81 63 pc 81 53 t Salt Lake City 60 45 s 71 53 c St. Louis 69 40 sh 46 32 c San Antonio 76 47 s 78 52 s San Diego 80 59 s 73 59 pc San Francisco 67 53 s 62 48 r Seattle 54 43 r 53 42 r Washington, DC 82 62 s 74 61 t Amsterdam 61 51 pc 62 50 t Baghdad 85 63 s 87 61 s Beijing 66 40 s 70 47 s Berlin 63 47 r 71 51 pc Buenos Aires 72 58 s 75 61 s Cairo 93 69 s 93 68 s Calgary 53 28 c 47 28 sh Cancun 86 77 pc 84 67 t Dublin 54 46 pc 53 43 r Edmonton 46 23 c 41 26 c Halifax 44 23 sh 38 27 c Kiev 63 49 pc 70 51 pc London 62 47 pc 56 45 sh Madrid 64 44 pc 64 48 pc Mexico City 77 50 pc 76 50 pc Montreal 34 23 sn 35 31 sn Ottawa 33 23 sn 31 27 sn Paris 63 48 t 65 49 pc Regina 38 25 c 44 26 c Rio de Janeiro 87 74 t 79 72 sh Rome 77 56 pc 70 54 t St. Johns 45 20 c 37 22 pc San Juan 83 72 pc 84 75 pc Sydney 88 64 pc 78 63 s Tokyo 66 62 r 75 55 r Toronto 35 22 sn 37 34 i Vancouver 53 39 sh 52 41 sh Winnipeg 38 20 pc 40 20 sHigh ...................... 91 at McAllen, TXLow ................ 10 at Crane Lake, MN(For the 48 contiguous states yesterday)75The famous Easter BlizzardŽ hit Kansas, Nebraska and South Dakota on April 14, 1873. Q: What percentage of all tornadoes occur between 4 and 6 p.m.?A: 25 percent 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 90/71 89/70 91/71 91/71 89/70 89/68 89/70 88/70 89/70 88/73 86/73 85/75 85/72 91/72 90/71 91/69 91/71 91/69 91/70 89/70 89/70 90/69 90/70 89/73 89/70 83/74 85/72 85/72 91/69 87/72 85/72 89/69 86/70 86/73 84/74 89/73 89/73 89/71 MINNEAPOLIS „ A potent, slow-moving spring storm system thats expected to persist through the weekend began raking the Plains and Midwest on Friday, bringing blizzard conditions to South Dakota and threatening states to the east and south with potentially violent weather. The huge storm, packing enough energy to cause widespread disruption, isnt unprecedented for April, said Jake Beitlich, a meteorologist with the National Weather Service in Chanhassen, Minnesota. We do get pretty powerful systems coming throughout the Midwest, and on the cold side we do get snow. And this one is particularly strong. So we do have a lot of moisture with it, and a lot of energy,Ž Beitlich said. Over the next 24 hours cold air is going to get wrapped into this system and were going to see a band of heavy snow develop from southwestern Minnesota through northern Wisconsin. Also were going to have really strong winds, especially in western Minnesota.Ž Blizzard warnings stretched from northern Kansas across most of Nebraska and South Dakota into southwestern Minnesota and northeastern Iowa, with winter storm warnings and watches covering most of the rest of Minnesota, Wisconsin and Michigan. Heavy snow already blanketed parts of western Kansas, Nebraska and South Dakota by early afternoon Friday, closing several roads in western Nebraska „ including a 100-mile stretch of cross-country thoroughfare Interstate 80 from Big Springs west to the Wyoming border. Snow, freezing rain and high winds were expected through Saturday night, with heavy ice accumulations in parts of Michigan through Sunday morning. A swath of southern Minnesota including Minneapolis though northern Wisconsin was expected to get 8 to 12 inches of snow or more. Parts of Nebraska could get up to 14 inches, with up to 10 inches in Iowa. Wind gusts of up to 50 mph will make travel hazardous. The National Weather Services Storm Prediction Center in Norman, Oklahoma, forecast severe thunderstorms Friday over parts of eastern Texas and western Louisiana, moving up through Arkansas into Missouri and Iowa. The weather service also warned of the potential for tornadoes, large hail and damaging winds for Arkansas, Oklahoma, Louisiana and eastern portions of Texas. Forecasters said Alabama was also at risk for a weekend of severe weather, with the National Weather Service predicting storms beginning over north Alabama early Saturday will create a threat of winds up to 60 mph and tornadoes through Sunday. The Storm Prediction Center said theres an enhanced risk of bad weather in an area that includes Birmingham, Huntsville and Mobile, and that Montgomery is on the fringe of the risk area. Severe thunderstorms also popped up to the north Friday morning in parts of Wisconsin, Minnesota and South Dakota. Golf ball-sized hail fell Friday morning in parts of southwestern Wisconsin, covering the ground like snow in Richland Center and Gays Mills. Large hail also fell in Parker in southeastern South Dakota while peasized hail fell in nearby Sioux Falls. That that just kind of again speaks to how strong the system is, where youre going to get a lot of snow on the cold side, and severe thunderstorms in the warm part of the storm,Ž Beitlich said. In South Dakota, where a blizzard warning covered much of the state, authorities issued no-travel advisories for many highways and closed much of Interstate 90 in the western half of the state. Gov. Dennis Daugaard closed state government of“ces in 32 counties ahead the approaching blizzard. Dozens of school districts canceled classes ahead of snow accumulation expected to reach 12 to 16 inches. Rapid City had already received 5.5 inches by 10 a.m. Dangerous “re weather conditions in Oklahoma contributed to wild“res that forced hundreds of people to evacuate their homes near Woodward, about 125 miles northeast of Oklahoma City. Emergency crews in western Texas were also battling wild“res amid forecasts of extreme “re danger.Potent system brings blizzards, thunderstorms to MidwestBy STEVE KARNOWSKIASSOCIATED PRESS adno=50532908 *See website for detai ls

PAGE 19

The Sun /Saturday, April 14, 2018 www.yoursun.com Page 3 FROM PAGE ONE/STOCKS ABSmCpGrA m 55.74 +2.53 +34.6AMGYackFocN d 21.01 +.28 +11.5 YacktmanI d 22.71 +.29 +11.2AberdeenIntlSmCpA m 32.06 +.34 +22.1AkreFocRetail m 33.54 +.30 +28.6AlgerSmCpGrB m 6.77 +.22 +28.0AlpinedynDivInstl d 4.12 +.08 +16.9AmanaMutGrInv b 35.60 +.82 +21.6 MutIncInv b 49.51 +.86 +12.1American CenturyCptlValInv 8.57 +.19 +6.7 HYMuniInv 9.61 +.01 +5.6 HeritageInv 23.18 +.58 +18.2 IntTrmTxFrBdInv 11.15 ... +1.6 UltraInv 45.30 +1.24 +26.3American FundsAMCpA m 32.86 +.94 +21.4 AmrcnBalA m 26.93 +.33 +10.7 AmrcnHiIncA m 10.26 +.06 +4.6 AmrcnMutA m 40.01 +.74 +11.9 BdfAmrcA m 12.60 -.04 -.4 CptWldGrIncA m 51.73 +1.09 +18.9 CptlIncBldrA m 61.11 +.73 +7.3 EuroPacGrA m 57.18 +.86 +21.9 FdmtlInvsA m 62.52 +1.51 +17.9 GlbBalA m 32.71 +.41 +10.7 GrfAmrcA m 51.53 +1.37 +22.5 IncAmrcA m 22.96 +.29 +9.0 InvCAmrcA m 40.04 +.82 +13.9 NewWldA m 67.99 +.87 +21.1 NwPrspctvA m 44.60 +1.07 +22.2 SmCpWldA m 57.06 +.93 +19.7 TheNewEcoA m 47.55 +1.44 +30.6 TxExBdA m 12.81 +.01 +2.4 WAMtInvsA m 45.40 +1.01 +16.1BairdAggrgateBdInstl 10.62 -.02 +.4 CorPlusBdInstl 10.97 -.01 +.9BaronAsstRetail b 71.13 +1.46 +21.1 GrRetail b 69.18 +1.02 +17.7 PtnrsRetail b 51.07 +.60 +22.3BerkshireFoc d 24.54 +1.22 +45.0BlackRockAlCpEngyRsInvA m 11.17 +.50 +8.1 EqDivInstl 22.50 +.37 +13.6 GlbAllcIncInstl 19.81 +.22 +9.1 GlbAllcIncInvA m 19.68 +.21 +8.8 HYBdSvc b 7.71 +.06 +5.3 StrIncOpIns 9.91 ... +3.8 TactOppsInvA m 14.82 +.02 +11.6BruceBruce 507.88 +1.73 +5.2CGMFoc 51.95 +1.19 +17.1ClipperClipper 119.32 +2.48 +14.7ColumbiaLgCpValA m 14.19 +.29 +11.4DFAEMktCorEqI 23.72 +.38 +22.0 EmMktsValInstl 32.15 +.54 +20.6 FvYrGlbFIIns 10.82 -.01 +.2 IntlCorEqIns 14.62 +.29 +21.0 IntlSmCoInstl 21.48 +.38 +21.8 IntlSmCpValIns 22.84 +.46 +19.8 IntlValInstl 20.64 +.51 +23.2 USCorEq1Instl 22.84 +.52 +17.4 USCorEqIIInstl 21.54 +.50 +16.4 USLgCpValInstl 38.53 +.96 +15.3 USSmCpInstl 35.96 +.82 +13.9 USSmCpValInstl 37.82 +.95 +12.1 USTrgtedValIns 24.78 +.64 +12.5Delaware InvStrategicIncA m 8.17 +.01 +2.9DeutscheCorEqA m 27.31 +.71 +17.4 CorEqS 27.60 +.73 +17.7 GNMAS 13.43 -.03 -.4Dodge & CoxBal 104.69 +1.83 +8.9 Inc 13.51 -.01 +1.7 IntlStk 46.08 +1.02 +14.7 Stk 200.07 +5.58 +14.3DoubleLineTtlRetBdI 10.46 -.02 +1.2 TtlRetBdN b 10.46 -.02 +1.1DreyfusMidCpIdxInvs 37.08 +.70 +13.3 MnBd 11.55 +.01 +2.0 NYTxExBd 14.54 +.01 +1.4 OppcSmCpInv 37.18 +1.29 +22.5 ShrtTrmIncD 10.20 -.01 +.2Eaton VanceDivBldrA m 14.29 +.26 +14.1EdgewoodGrInstl 31.69 +.95 +29.0FMICommonStk 26.61 +.42 +12.7 LgCp 21.40 +.34 +13.6FPACptl 34.37 +1.11 -.2 Crescent d 34.67 +.56 +7.7FederatedHiIncBdA f 7.43 +.01 +3.6 IntlSmMidCoA m 40.42 +.62 +25.7 KaufmannA m 6.16 +.22 +30.8Fidelity500IdxIns 93.12 +2.13 +16.3 500IdxInsPrm 93.12 +2.13 +16.3 500IndexPrm 93.12 +2.13 +16.3 AsstMgr50% 18.25 +.20 +9.5 BCGrowth 91.75 +2.79 +28.0 Balanced 23.84 +.33 +11.5 Canada 52.11 +.94 +7.2 Cap&Inc 10.20 +.10 +7.6 Contrafund 125.96 +3.56 +26.3 ContrafundK 125.92 +3.56 +26.4 DivGro 32.32 +.39 +14.1 DiversIntl 39.83 +.75 +16.6 EmMkts 21.66 +.13 +23.9 EmMkts 32.95 +.51 +29.1 EmergingAsia 44.86 +.89 +25.5 ExMktIdxPr 62.77 +1.40 +16.4 Fidelity 46.39 +1.16 +21.2 FocusedStock 23.93 +.76 +30.6 FourinOneIdx 44.33 +.61 +14.2 Frdm2020 16.60 +.19 +10.9 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note slipped to 2.83 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 1.75 1.75 ... .80 6-month T-bill 1.93 1.93 ... .92 52-wk T-bill 2.09 2.08 +0.01 1.01 2-year T-note 2.36 2.35 +0.01 1.21 5-year T-note 2.67 2.67 ... 1.76 7-year T-note 2.77 2.78 -0.01 2.04 10-year T-note 2.83 2.84 -0.01 2.24 30-year T-bond 3.03 3.05 -0.02 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.87 1.85 +0.02 1.58 Barclays USAggregate 3.18 3.15 +0.03 2.54 Barclays US Corp 3.79 3.76 +0.03 3.26 Barclays US High Yield 6.10 6.13 -0.03 5.83 Moodys AAA Corp Idx 3.79 3.76 +0.03 3.85 10-Yr. TIPS .66 .68 -0.02 .30Commodities The price of U.S. crude oil climbed Friday to its highest settlement price since 2014. Wholesale gasoline, heating oil and natural gas rose. Gold, silver and copper also rose.Crude Oil (bbl) 67.39 67.07 +0.48 +11.5 Ethanol (gal) 1.49 1.50 -0.67 +12.0 Heating Oil (gal) 2.10 2.08 +0.79 +1.2 Natural Gas (mm btu) 2.74 2.69 +1.82 -7.4 Unleaded Gas (gal) 2.07 2.05 +0.53 +14.8 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1344.80 1338.40 +0.48 +3.0 Silver (oz) 16.63 16.44 +1.13 -2.5 Platinum (oz) 927.30 929.00 -0.18 -0.7 Copper (lb) 3.07 3.06 +0.25 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.17 1.16 +0.69 -5.2 Coffee (lb) 1.20 1.20 -0.42 -5.3 Corn (bu) 3.86 3.89 -0.64 +10.1 Cotton (lb) 0.83 0.84 -0.33 +6.1 Lumber (1,000 bd ft) 526.80 524.30 +0.48 +17.6 Orange Juice (lb) 1.41 1.40 +0.79 +3.7 Soybeans (bu) 10.54 10.61 -0.61 +10.8 Wheat (bu) 4.72 4.81 -1.77 +10.7 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4237 +.0012 +.08% 1.2507 Canadian Dollar 1.2612 +.0026 +.21% 1.3314 USD per Euro 1.2334 +.0005 +.04% 1.0612 Japanese Yen 107.41 +.18 +.17% 109.16 Mexican Peso 18.0783 -.1134 -.63% 18.5857 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5262 +.0113 +.32% 3.6649 Norwegian Krone 7.7797 +.0097 +.12% 8.5777 South African Rand 12.0853 +.0197 +.16% 13.4538 Swedish Krona 8.4631 +.0541 +.64% 9.0395 Swiss Franc .9622 -.0000 -.00% 1.0060 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.2885 -.0009 -.07% 1.3201 Chinese Yuan 6.2761 -.0126 -.20% 6.8830 Hong Kong Dollar 7.8508 -.0000 -.00% 7.7738 Indian Rupee 65.232 -.085 -.13% 64.500 Singapore Dollar 1.3123 +.0001 +.01% 1.3985 South Korean Won 1072.33 +1.49 +.14% 1134.36 Taiwan Dollar 29.32 +.02 +.07% 30.32 ASIA/PACIFICForeign Exchange The dollar gained Friday versus the yen and Canadian dollar, but lost ground to the euro, British pound and Mexican peso. The U.S. currency was unchanged versus the Swiss franc.LAST6 MO AGO 1 YR AGO Frdm2025 14.44 +.19 +11.9 Frdm2030 18.14 +.28 +14.3 GNMA 11.14 -.03 -.6 GroCo 17.82 +.74 +35.3 GroCo 190.76 +7.88 +34.2 GroCoK 190.78 +7.89 +34.3 Independence 38.43 +1.05 +23.2 IntlGr 16.24 +.30 +19.6 IntlIdxPremium 43.39 +.75 +18.2 IntlRlEstt 11.83 +.14 +20.4 IntlVal 10.71 +.21 +16.0 InvmGradeBd 11.00 -.02 +.8 InvmGradeBd 7.75 -.01 +.4 JapanSmlrCo 19.14 -.05 +28.0 LatinAmerica 26.63 -.13 +23.3 LowPrStk 54.65 +.93 +16.8 LvrgdCoStk 33.70 +1.08 +16.0 Magellan 107.42 +2.93 +23.8 MegaCapStock 17.22 +.38 +13.3 MidCapValue 24.43 +.25 +9.3 NYMuniInc 12.90 +.01 +1.4 NewMillennium 40.10 +.67 +17.5 Nordic 50.38 +.06 +12.8 OTCPortfolio 114.98 +3.81 +28.8 Overseas 50.72 +.94 +18.8 Puritan 23.52 +.41 +14.1 SCGrth 26.82 +.92 +31.2 TaxFreeBond 11.29 +.01 +2.5 TotalBond 10.43 -.02 +.8 TtlMktIdxF 76.38 +1.48 +16.3 TtlMktIdxPrm 76.38 +1.49 +16.3 USBdIdxInsPrm 11.31 -.03 ... ValDiscv 28.43 +.52 +8.8Fidelity AdvisorLargeCapA m 32.88 +.79 +13.7 LimitedTermBdA m 11.28 -.01 -.3 NewInsI 32.50 +.86 +23.8Fidelity SelectBiotechnology 219.63 +15.44 +16.6 Energy 44.21 +2.23 +6.4 Gold 19.58 +.44 -11.1 HealthCare 231.91 +8.73 +19.3 HealthCareSvcs 85.95 +.70 +17.0 Leisure 157.15 +2.02 +20.6 Materials 82.83 -1.54 +15.3 MedTech&Devcs 44.98 +1.27 +20.3 NaturalGas 23.02 +1.21 -9.7 NaturalRes 29.27 +1.26 +5.2 Pharmaceuticals 19.27 +.70 +8.0 Semicon 112.14 +.39 +36.4 Wireless 10.06 +.14 +13.0First EagleGlbA m 58.86 +.90 +7.9First InvestorsGlbA m 8.52 +.21 +18.7 TtlRetA m 19.74 +.26 +7.0FirsthandTechOpps 11.14 +.45 +48.5Franklin TempletonCATxFrIncA m 7.30 +.02 +2.0 EqIncA m 24.72 +.52 +12.0 FdrTFIncA m 11.73 +.01 +1.2 FloridaTFIncA m 10.45 +.01 -.2 GlbBdAdv 11.96 +.01 ... GlbBdC m 12.04 +.01 -.7 Gr,IncA m 27.03 +.58 +12.0 GrA m 96.86 +2.32 +21.1 GrOppsA m 38.57 +1.08 +24.3 IncA m 2.30 +.03 +3.9 IncAdv 2.28 +.03 +4.5 IncC m 2.33 +.03 +3.7 RisingDivsA m 59.74 +1.25 +14.2 TtlRetA m 9.53 -.01 -.4 UtlsC m 17.42 -.31 -2.5GERSPUSEq 53.07 +1.29 +14.9GabelliAsstAAA m 58.70 +.84 +14.5 EqIncAAA m 22.86 +.34 +9.9 Val25A m 15.22 +.09 +5.1GlenmedeSmCpEqAdv 30.02 +.59 +15.2Goldman SachsShrtDurGovtA m 9.78 -.01 -.3HarborCptlApprecInstl 73.46 +2.53 +31.4 IntlInstl 68.63 +1.54 +15.4Harding LoevnerIntlEqInstl d 23.27 +.44 +20.1HeartlandValPlusInv m 33.34 +.96 +14.9HennessyCrnrstnGrInv b 23.59 +.48 +19.8 GasUtilityInv b 27.30 -.17 -5.5HodgesRetail m 48.91 +1.62 +15.4INVESCODivIncInv b 23.34 +.19 +1.8 EngyA m 24.96 +1.35 +1.7 EngyInv b 24.85 +1.34 +1.8 EqandIncA m 10.85 +.22 +8.5 EuropeanGrA m 40.06 -.18 +14.5 GrAllcA m 16.00 +.20 +10.9 QualIncA m 11.64 -.03 -.8 SmCpEqA m 15.52 +.37 +13.5 TechInv b 46.79 +1.49 +28.6IvyAsstStratB m 22.78 +.46 +14.4JPMorganCoreBondR6 11.35 -.02 +.6 InvCnsrvGrA m 12.67 +.07 +5.8 MCapValL 39.64 +.55 +8.9Janus HendersonBalancedC m 32.84 +.46 +13.9 ContrarianT 19.63 +.52 +7.5 EnterpriseT 122.81 +2.99 +25.6 FlexibleBondS b 10.09 -.02 -.3 GlobalLifeSciT 57.22 +2.06 +14.9 GlobalValueT 14.96 +.12 +11.1 High-YieldT 8.33 +.05 +3.7 MidCapValueL 16.98 +.26 +9.0 MidCapValueT 16.59 +.25 +8.8 OverseasT 33.58 +.73 +22.3 ResearchT 47.31 +1.11 +19.1 Short-TermBondT 2.99 ... +.3 SmallCapValueL 23.10 +.35 +11.4 VentureT 79.29 +1.81 +22.7LazardEMEqInstl 20.07 -.02 +16.3Litman GregoryMtrsIntlInstl 17.83 +.36 +16.4Lord AbbettShrtDurIncF b 4.20 ... +1.4MFSMAInvsTrustB m 31.37 +.72 +16.1 ValI 39.79 +.76 +11.2MainStayMacKHYCorpBdA m 5.67 +.02 +4.4Mairs & PowerGrInv 116.74 +2.04 +8.9Manning & NapierPrBlndCnsrvTrmS 13.51 +.08 +3.8 PrBlndMaxTrmS 21.04 +.39 +16.3Marsico21stCentury b 29.13 +.56 +24.9 FlexCptl b 14.22 +.43 +10.8MatthewsAsianGrIncInv 17.14 +.18 +8.9MeridianGrLegacy d 42.91 +1.06 +23.1Metropolitan WestTtlRetBdI 10.43 -.02 +.1 TtlRetBdM b 10.43 -.02 -.1 TtlRetBdPlan 9.81 -.03 +.3Midas FundsMidas m 1.17 +.02 -8.5 MidasMagic m 18.59 +.36 +14.4NeedhamGrRetail b 42.86 +1.30 +8.8Neuberger BermanSmCpGrInv 38.51 +1.78 +30.0NicholasNicholas 62.27 +1.18 +12.1NuveenNYMnBdI 10.81 +.01 +2.1Oak AssociatesEmergTech 5.32 +.21 +20.2 LiveOakHlthSci 18.70 +.39 +2.3 PinOakEq 66.88 +1.52 +14.6 RedOakTechSel 26.23 +1.04 +29.1OakmarkEqAndIncInv 32.03 +.46 +11.0 GlbInv 32.85 +.77 +18.6 IntlInv 28.35 +.62 +19.7 Inv 84.72 +2.01 +19.2 SelInv 46.70 +1.02 +12.3Old WestburyLgCpStrats 14.55 +.27 +13.5OppenheimerDevMktsY 44.25 +.25 +25.1 GlbStrIncA m 3.88 ... +3.2 IntlGrY 44.19 +.86 +19.3PIMCOAlAstInstl 12.13 +.04 +8.6 IncA m 12.16 -.04 +4.3 IncInstl 12.16 -.04 +4.7 IncP 12.16 -.04 +4.6 ShrtTrmIns 9.86 ... +2.2 TtlRetIns 10.06 -.02 +.9PRIMECAP OdysseyAgrsGr 49.24 +1.94 +38.1 Gr 39.95 +1.26 +31.1PaxBalIndvInv b 22.62 +.31 +9.5PioneerA m 28.96 +.66 +16.8PrincipalDiversIntlIns 13.94 +.25 +20.1 SAMgCnsGA m 18.19 +.26 +13.8PrudentialJsnBlndA m 21.49 +.58 +19.4 JsnUtilityA m 13.29 -.16 +1.4 QMAIntlEqC m 7.71 +.16 +19.2 QMASmCpValZ 19.70 +.18 +7.3 TtlRetBdZ 14.22 -.02 +2.0PutnamGlbUtlsB m 13.03 -.07 +7.9 IntlGrB m 20.99 +.32 +27.3 SmCpValA m 13.17 +.26 +6.3ReynoldsBlueChipGr b 59.22 +1.79 +23.0RoyceSmCpValSvc m 10.22 +.20 +11.8RydexElectronicsInv 139.13 +7.95 +31.5 HCH b 25.51 +.88 +14.5 NASDAQ100Inv 35.34 +1.18 +23.5SchwabHC 24.24 +.58 +11.5 SP500Idx 41.26 +.94 +16.3State FarmGr 77.33 +1.59 +9.3Sterling CapitalStrtonSmCpVlIns 84.44 +1.68 +13.1T. Rowe PriceBCGr 102.39 +2.72 +32.0 Bal 24.35 +.31 +13.0 CorpInc 9.31 -.01 +1.0 CptlAprc 28.50 +.30 +10.7 EMStk d 45.86 +.46 +27.9 EqIdx500 d 71.52 +1.63 +16.0 EqInc 32.82 +.63 +12.8 FinclSvcs 28.77 +.58 +21.2 GNMA 9.00 -.02 -.6 GlbTech 17.88 +.54 +32.3 GrStk 65.51 +1.64 +26.1 HlthSci 72.00 +3.13 +18.2 InsLgCpGr 39.08 +1.03 +32.1 IntlEqIdx d 14.54 +.27 +18.9 IntlStk d 18.87 +.32 +17.7 IntlValEq d 15.16 +.28 +14.1 MdCpGr 90.22 +1.95 +21.0 MdCpVal 30.65 +.71 +10.7 MediaTeleCms 99.70 +2.19 +22.1 NJTFBd 11.86 +.01 +2.3 NewAmericaGr 50.45 +1.15 +26.6 NewAsia d 19.77 +.47 +23.2 NewHorizons 56.25 +1.55 +28.3 NewInc 9.27 -.02 +.6 OverseasStk d 11.45 +.22 +19.8 RlEstt d 26.13 -.19 -4.2 Rtr2020 22.63 +.27 +10.9 Rtr2025 17.69 +.23 +12.4 Rtr2030 26.11 +.38 +13.9 Rtr2035 19.14 +.31 +15.0 Rtr2040 27.52 +.47 +15.9 RtrBal 15.36 +.12 +7.0 SciandTech 48.38 +1.44 +31.1 SpectrumGr 24.78 +.50 +19.5 SpectrumInc 12.59 +.02 +3.9 SummitMnIncInv 11.74 ... +2.8 TFShrtInterm 5.51 ... -.3 TxEfficientEq d 30.14 +.73 +24.8 Val 36.75 +.69 +12.9TIAA-CREFEqIdxIns 19.71 +.45 +16.3 IntlEqIdxIns 20.32 +.37 +18.3Third AvenueValIns d 50.47 +.73 +11.2ThompsonBd 11.43 ... +3.5 LgCp 65.41 +1.74 +11.6ThornburgInvmIncBldrA m 21.47 +.31 +10.5ThriventIncA m 8.98 -.01 +1.6TocquevilleGold m 35.82 +.98 -7.7TouchstoneLargeCpFocA m 42.72 +.91 +17.7TransamericaAsAlGrC m 14.78 +.26 +13.8 AsAlModC m 12.03 +.11 +7.5U.S. Global InvestorGlbRes b 5.96 +.10 +13.1 GoldPrcMtls b 7.52 +.24 -3.3USAACrnrstnMod 14.82 +.11 +7.9 GrInc 24.93 +.52 +14.8 GvtSec 9.54 -.03 -.8 HiInc d 8.08 +.04 +4.3 PrcMtlsMnral 12.93 +.28 -7.6 SciTech 27.70 +.99 +27.4 TELngTrm 13.20 +.01 +2.9 TrgtRet2040 14.17 +.23 +12.5 TrgtRet2050 14.38 +.25 +13.4 WldGr 31.93 +.59 +14.2Value LinePremGr b 33.64 +.54 +17.1Vanguard500IdxAdmrl 246.13 +5.62 +16.3 500IdxInv 246.12 +5.61 +16.2 BalIdxAdmrl 34.41 +.45 +9.6 BalIdxIns 34.42 +.45 +9.7 CAITTxExAdm 11.58 +.01 +1.6 CnvrtSecInv 13.49 +.18 +7.7 CptlOppAdmrl 156.13 +4.48 +22.9 CptlOppInv 67.58 +1.94 +22.8 DevMIdxAdmrl 14.40 +.26 +18.6 DevMIdxIns 14.42 +.26 +18.6 DivGrInv 26.21 +.36 +13.0 EMStkIdxInAdm 39.09 +.70 +20.0 EqIncAdmrl 76.36 +1.52 +12.8 ExplorerAdmrl 93.31 +2.58 +24.6 ExtMktIdxAdmrl 85.57 +1.99 +16.3 ExtMktIdxIns 85.57 +2.00 +16.4 FAWexUSIIns 108.12 +2.00 +18.8 FAWexUSIdxInv 21.65 +.40 +18.6 GNMAAdmrl 10.25 -.02 -.3 GlbEqInv 31.65 +.58 +20.9 GrIdxAdmrl 73.52 +1.76 +19.8 GrIdxIns 73.52 +1.76 +19.8 GrandIncInv 47.39 +1.13 +16.3 HCAdmrl 84.06 +1.49 +7.7 HYCorpAdmrl 5.81 +.04 +4.0 HYTEAdmrl 11.22 +.01 +4.1 InTrBdIdxAdmrl 11.02 -.04 -.8 InTrInGdAdm 9.48 -.02 ... InTrTEAdmrl 13.87 +.01 +1.2 InPrtScAdmrl 25.33 +.03 ... InsIdxIns 242.92 +5.54 +16.3 InsIdxInsPlus 242.94 +5.55 +16.3 InsTrgRt2020Ins 22.52 +.24 +9.7 InsTtlSMIInPls 59.28 +1.35 +16.3 IntlGrAdmrl 99.57 +2.38 +31.6 IntlValInv 40.04 +.72 +19.8 LTInGrdAdm 10.02 -.01 +3.7 LTTEAdmrl 11.41 +.01 +2.8 LfStrGrInv 33.76 +.56 +13.8 LfStrModGrInv 27.14 +.32 +10.5 LgCpIdxInv 49.39 +1.12 +16.3 LtdTrmTEAdmrl 10.81 ... +.4 MCpGrIdxInv 50.93 +1.11 +16.3 MdCpIdxAdmrl 191.59 +3.59 +14.0 MdCpIdxIns 42.32 +.79 +14.0 MdCpIdxInsPlus 208.74 +3.92 +14.0 MorganGrAdmrl 94.53 +2.75 +25.1 MorganGrInv 30.48 +.88 +25.0 PrmCpAdmrl 136.42 +3.80 +23.8 PrmCpCorInv 27.00 +.70 +19.6 RlEstIdxAdmrl 105.23 -1.40 -7.4 SCpValIdxAdm 56.15 +1.05 +10.9 SCpValIdxI 31.38 +.58 +10.9 STBdIdxAdmrl 10.26 -.02 -.4 STInvmGrdAdmrl 10.50 -.01 +.3 STInvmGrdIns 10.50 -.01 +.3 STTEAdmrl 15.69 ... +.6 SeledValInv 30.02 +.49 +10.2 SmCpIdxAdmrl 71.16 +1.67 +15.2 SmCpIdxIns 71.15 +1.66 +15.2 StarInv 26.93 +.40 +13.3 StrEqInv 34.36 +.71 +13.9 TrgtRtr2015Inv 15.31 +.13 +7.7 TrgtRtr2020Inv 31.37 +.34 +9.7 TrgtRtr2025Inv 18.50 +.23 +11.3 TrgtRtr2030Inv 33.68 +.49 +12.4 TrgtRtr2035Inv 20.74 +.34 +13.7 TrgtRtr2040Inv 35.89 +.63 +15.0 TrgtRtr2045Inv 22.58 +.42 +15.6 TrgtRtr2050Inv 36.34 +.68 +15.6 TrgtRtrIncInv 13.48 +.08 +5.5 TtBMIdxAdmrl 10.49 -.02 ... TtBMIdxIns 10.49 -.02 ... TtBMIdxInsPlus 10.49 -.02 ... TtInBIdxAdmrl 21.82 -.01 +2.6 TtInBIdxIns 32.74 -.02 +2.7 TtInBIdxInv 10.91 -.01 +2.7 TtInSIdxAdmrl 30.67 +.56 +19.0 TtInSIdxIns 122.64 +2.23 +19.0 TtInSIdxInsPlus 122.66 +2.23 +19.1 TtInSIdxInv 18.33 +.33 +18.9 TtlSMIdxAdmrl 66.69 +1.53 +16.3 TtlSMIdxIns 66.70 +1.52 +16.3 TtlSMIdxInv 66.66 +1.52 +16.2 ValIdxAdmrl 40.69 +.88 +13.5 WlngtnAdmrl 71.30 +.98 +10.2 WlngtnInv 41.29 +.57 +10.1 WlslyIncAdmrl 63.54 +.42 +5.5 WlslyIncInv 26.23 +.17 +5.4 WndsrAdmrl 79.52 +2.01 +15.4 WndsrIIAdmrl 66.27 +1.54 +11.7 WndsrIIInv 37.34 +.86 +11.6VictorySpecValA m 27.31 +.66 +20.1WasatchGlbValInv d 8.79 +.12 +8.2Wells FargoTarget2010Adm 10.89 +.04 +3.1Western AssetCorPlusBdI 11.57 -.03 +2.7 WAMngdMuniA 16.03 ... +2.3Wintergreen FundInv m 12.98 +.08 -.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.) bound for Cuba. Gronowskis father believed naively he and his family would be safe hiding in Brussels. My father was not very conscious to tension. My father was not political. He was a poet. He wrote in six languages,Ž Gronowski said, pausing to wipe away tears. And like so many of the families he remember in Brussels,Ž he continued in Dutch-accented English, he cannot believe that in Europe of the 20th century, of that civilization, he cannot believe that Germany can fall into barbarism.Ž When the Nazis arrived, Gronowskis father was in a hospital. His wife quickly lied, telling them he was dead and sparing him from Auschwitz. It was on a train to that death camp a few weeks later that she saved her son, pushing him toward the door of the boxcar they were in and telling him to jump. After the war he reunited with his father and eventually moved back to the apartment where he grew up. He rented out the other units and used the money to pay for law school. He is a practicing attorney in Brussels. Gerstel Weits family immigrated to the United States, where she married, had two sons and eventually settled in Los Angeles and a career in real estate. Immediately after the war, her family tried to locate their friends. Gronowski eventually wrote back to Gerstel Weits late older brother Zoltan, telling him his sister and mother had died at Auschwitz and his father had since passed away. For some reason, Zoltan never told his family Little SimonŽ survived. She learned he was alive six months ago when her nephew searched her maiden name online looking for more family history. He came across Gronowskis 2002 memoir, The Child of the 20th Train,Ž in which her family is mentioned prominently. Gronowski says he believes Gerstel Weits brother was too distraught to say much about his family. His 18-year-old sister, Ita, had been Zoltan Gerstels girlfriend in Belgium, and he had professed his love for her repeatedly in wartime letters, including some she never lived to see. Gronowskis own father could never come to grips with the Holocaust either, he said. For a time, Leon Gronowski held out hope his wife and daughter somehow survived and he would “nd them. But when we received information of the concentration camps, the gas chamber, the mountains of corpses, my father understood that his wife and his daughter would not come back. And he died of ...,Ž he said, his voice trailing off. Of a broken heart?Ž Gerstel Weit asked. Of a broken heart,Ž he replied.HOLOCAUSTFROM PAGE 1 who seeks legal advice,Ž he told Wood. Cohens lawyer, Todd Harrison, told the judge: We think we deserve to know some more of the facts about the underlying investigation in order to rebut their arguments. Thats only fair.Ž Cohen wasnt present for the hearing. Wood, who didnt immediately rule, ordered him to appear in person at another court hearing Monday on the issue to help answer questions about his law practice. In forceful language, prosecutors struck back at claims by Trump and others that the Monday raids violated the attorney-client privilege between Trump and Cohen, or amounted to an improper extension of the work of Special Counsel Robert Mueller. As part of the grand jury probe, they wrote, investigators had already searched multiple email accounts maintained by Cohen. Those emails, they said, indicated that Cohen was performing little to no legal work, and that zero emails were exchanged with President Trump.Ž This court should not accept Cohens invitation to make new law and convert a duly authorized search warrant into a subpoena,Ž prosecutors said, calling it a dangerous precedentŽ to let defense lawyers delay a probe in a case of national interest.Ž In a footnote, prosecutors wrote that although the investigation was referred to prosecutors by Mueller, it was proceeding independently. People familiar with the investigation have told The Associated Press the searches carried out Monday sought bank records, records on Cohens dealing in the taxi industry, Cohens communications with the Trump campaign and information on payments made in 2016 to a former Playboy model, Karen McDougal, and a porn actress, Stephanie Clifford, who performs under the name Stormy Daniels. Both women say they had affairs with Trump. Cliffords lawyer, Michael Avenatti, spoke brie”y in court. Outside court, he said: We have every reason to believe that some of the documents seized relate to my client.Ž Avenatti said its very possibleŽ that the porn actress would show up at Mondays hearing. He then followed with a suggestive tweet that the weather forecast for Mon looks very Stormy.Ž Public corruption prosecutors in the U.S. attorneys of“ce in Manhattan are trying to determine, according to one person familiar with the investigation, if there was any fraud related to payments to McDougal and Clifford. Cohen has denied wrongdoing. McDougal was paid $150,000 in the summer of 2016 by the parent company of the National Enquirer under an agreement that gave it the exclusive rights to her story, which it never published. Cohen said he paid Daniels $130,000 in exchange for her silence about her claim to have had a one-night-stand with Trump. The White House has consistently said Trump denies either affair.COHENFROM PAGE 1cumbersome to use, yet agriculture is one of those areas that desperately needs technology.Ž Underlying IDA is Googles open-source TensorFlow programming framework, which has helped spread AI to many disciplines. Its a language built on top of the commonly used Python code that helps connect data from text, images, audio or sensors to neural networks „ the algorithms that help computers learn. The language has been downloaded millions of times and has about 1,400 people contributing code, only 400 of whom work at Google, according to product manager Sandeep Gupta. He says TensorFlow can be used by people with only high-school level math and some programming skills. Were continuing this journey making it easier and easier to use,Ž Gupta says. TensorFlow has been used to do everything from helping NASA scientists find planets using the Kepler telescope, to assisting a tribe in the Amazon detect the sounds of illegal deforestation, according to Google spokesman Justin Burr. Google hopes users adapt the open-source code to discover new applications that the company could someday use in its own business.BOVINESFROM PAGE 1 barrage of Tomahawk cruise missiles to hit a single Syrian air“eld in April 2017 in retaliation for Assads use of sarin gas against civilians. Trump chastised Syrias two main allies, Russia and Iran, for their roles in supporting murderous dictators,Ž and noted that Russian President Vladimir Putin had guaranteed a 2013 international agreement for Assad to get rid of all of his chemical weapons. He called on Moscow to change course and join the West in seeking a more responsible regime in Damascus. The allied operation comes a year after the U.S. missile strike that Trump said was meant to deter Assad from further use of chemical weapons. Since that did not work, a more intense attack would aim to degrade his ability to carry out further such attacks, and would try to do this by hitting Syrian aircraft, military depots and chemical facilities, among other things. The one-off missile strike in April 2017 targeted the air“eld from which the Syrian aircraft had launched their gas attack. But the damage was limited, and a de“ant Assad returned to episodic use of chlorine and perhaps other chemicals. A broader question is whether the allied attacks are part of a revamped, coherent political strategy to end the war on terms that do not leave Assad in power.SYRIAFROM PAGE 1

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, April 14, 2018 57 .86 38.18 Hallibrtn .72 dd 50.78 +3.78 +3.9 25.73 17 .94 Hanesbds s .60 9 18.13 -.75 -13.3 121.06 79.23 HanoverIns 2.16 64 117 .84 +1.09 +9.0 60.18 41.33 HarleyD 1.48f 13 42.20 +.01 -17 .1 6.03 2.80 Harmonic ... dd 3.70 -.05 -11.9 2.71 1.56 HarmonyG .05 ... 2.09 -.34 +11.8 23.20 11.40 Harsco .20m 56 21.65 +1.05 +16.1 59.20 46.69 HartfdFn 1.00 18 51.67 +.55 -8.2 38.72 31.71 HawaiiEl 1.24 23 34.18 -.58 -5.4 56.20 40.89 HlthCSvc .77f 36 42.19 -.34 -20.0 38.86 2.20 HeliMAn h ... ... 3.21 +.27 -49.1 116.49 95.10 Hershey 2.62 21 95.96 -2.89 -15.5 27 .27 8.52 HertzGl ... ... 21.50 +.83 -2.7 55.98 37 .25 Hess 1.00f dd 56.32 +5.23 +18.6 19.48 12.70 HP Ent n .56f 44 17 .40 +.70 +21.2 28.86 21.47 HilltopH .28f 12 23.57 +.41 -6.9 88.11 56.24 Hilton .60 40 79.61 +2.10 -0.3 13.95 5.97 HimaxTch .24e 42 7 .16 +.78 -31.3 54.93 23.46 HollyFront 1.32 14 55.71 +3.45 +8.8 207 .61 144.25 HomeDp 4.12f 24 172.80 -1.65 -8.8 37 .29 27 .05 Honda .84e ... 34.98 +.75 +2.6 165.13 122.40 HonwllIntl 2.98 21 146.12 +3.38 -4.7 38.00 29.75 Hormel s .75 21 35.04 +.30 -3.7 32.68 23.83 HospPT 2.08 10 25.16 +.30 -15.7 21.53 17 .26 HostHotls 1.00a 16 19.14 +.69 -3.6 31.85 23.64 HuanPwr 2.45e ... 25.06 -.56 +0.2 149.03 109.32 Hubbell 3.08 22 118.45 +1.06 -12.5 293.35 210.01 Humana 1.60 24 287 .62 +3.89 +15.9 16.60 12.14 HuntBncsh .44 18 14.66 +.10 +0.7 276.69 183.42 HuntgtnIng 2.88 24 256.67 +.36 +8.9 7 .25 3.55 IAMGld g 1.52f 93 5.58 +.49 -4.3 11.26 7 .48 ICICI Bk .16e ... 8.75 +.33 -10.1 207 .14 146.09 IdexxLab s ... 62 191.78 +6.22 +22.6 20.58 14.55 ING .14e ... 17 .36 +.56 -6.0 19.40 15.30 IQIYI n ... ... 19.34 +3.32 +24.4 13.11 11.61 iShGold ... q 12.91 +.10 +3.2 47 .85 31.78 iShBrazil .67e q 42.43 -.99 +4.9 47 .13 36.77 iShEMU .86e q 44.46 +.96 +2.5 17 .58 14.44 iShSilver ... q 15.68 +.25 -1.9 102.32 89.53 iShSelDiv 3.03e q 95.58 +.88 -3.0 54.00 37 .51 iShChinaLC .87e q 47 .60 +1.63 +3.1 110.66 106.08 iShUSAgBd 2.65e q 106.80 -.11 -2.3 52.08 38.71 iShEMkts .59e q 47 .57 +.49 +1.0 129.57 116.51 iSh20 yrT 3.05 q 120.90 -.20 -4.7 75.27 61.35 iS Eafe 1.66e q 70.79 +1.39 +0.7 89.04 84.07 iShiBxHYB 5.09 q 86.29 +1.02 -1.1 119.30 94.20 iShNsdBio s ... q 105.96 +4.93 -0.8 160.63 133.68 iShR2K 1.77e q 153.95 +3.59 +1.0 94.20 82.07 iShCorHiDv 2.90e q 85.60 +1.45 -5.0 39.28 36.52 iShUSPfd 2.13a q 37 .17 -.03 -2.4 83.27 71.27 iShREst 2.76e q 74.45 -.70 -8.1 70.84 57 .23 iShCorEafe 1.56e q 66.78 +1.34 +1.0 100.04 79.59 Idacorp 2.36 21 85.74 -1.51 -6.2 179.07 130.17 ITW 3.12 32 155.02 +2.42 -7 .1 142.45 61.30 Incyte ... dd 70.12 +6.10 -26.0 24.50 18.50 IndBkMI .60 20 23.55 +.10 +5.4 18.71 13.88 Infosys .40e 17 16.62 -.87 +2.5 97 .67 81.25 IngerRd 1.80 19 84.13 +.94 -5.7 146.28 113.42 Ingredion 2.40 18 128.65 +1.76 -8.0 53.78 33.23 Intel 1.20 19 51.86 +3.07 +12.3 135.59 51.05 InterceptP ... dd 73.07 +1.47 +25.1 171.69 139.13 IBM 6.00 12 156.71 +6.14 +2.1 30.82 17 .25 IntlGmeT n .80 ... 26.29 +.28 -0.8 66.94 49.93 IntPap 1.90f 18 53.22 +1.05 -8.1 5.75 1.46 Intersectns ... dd 1.93 -.31 -14.6 452.00 251.13 IntSurg s ... 48 414.63 +18.08 +13.6 65.51 38.42 IonisPhm ... cc 43.62 +2.94 -13.3 64.71 50.85 iShJapan rs ... q 60.23 +.61 +0.5 39.36 32.44 iSTaiwn rs ... q 37 .87 +.38 +4.6 62.70 47 .15 iShCorEM .95e q 57 .66 +.64 +1.3 16.98 10.02 ItauUnibH .32e ... 14.75 -.43 +13.5J-K-L 50.68 32.15 JD.com ... 20 39.80 +.57 -3.9 119.33 81.64 JPMorgCh 2.24f 18 110.30 +1.21 +3.1 72.18 49.31 JacobsEng .60 23 59.27 +1.26 -10.1 5.35 1.95 JkksPac ... dd 2.40 +.13 +2.1 24.13 18.05 JetBlue ... 11 19.51 -.44 -12.7 148.32 120.95 JohnJn 3.36 18 130.62 +2.52 -6.5 44.37 33.23 JohnContl n 1.04e 23 34.08 +.44 -10.6 24.50 16.77 KKR 1.31e 9 20.33 +.32 -3.5 123.96 87 .93 KLA Tnc 3.00f 15 107 .59 +3.52 +2.4 114.85 86.15 KC Southn 1.44f 20 110.13 +1.65 +4.7 74.28 58.76 Kellogg 2.16 15 63.06 -1.18 -7 .2 8.38 3.92 KeryxBio ... dd 4.55 +.38 -2.2 22.40 16.28 Keycorp .40f 15 19.24 +.15 -4.6 55.21 35.33 Keysight ... 41 53.89 +3.32 +29.5 134.30 104.58 KimbClk 4.00f 17 105.84 -2.76 -12.3 21.49 14.69 KindMorg .50 23 15.33 +.16 -15.2 4.91 3.35 Kinross g ... 29 3.82 -.14 -11.6 8.62 5.15 KosmosEn ... dd 6.67 +.51 -2.6 93.88 59.48 KraftHnz n 2.50 17 60.92 +.38 -21.7 13.93 7 .37 KratosDef ... dd 10.86 +.19 +2.5 31.45 19.69 Kroger s .50 12 23.73 -.04 -13.6 28.71 18.22 Kulicke ... 72 25.90 +1.43 +6.4 63.10 35.00 L Brands 2.40 11 36.18 -2.02 -39.9 218.71 159.43 L-3 Tch 3.20f 21 210.32 +2.54 +6.3 52.85 36.17 LTC Prp 2.28f 16 36.47 -1.02 -16.3 64.09 40.75 LambWst n .77 24 64.12 +2.34 +13.6 118.60 80.00 Landstar .60f 27 107 .25 +1.95 +3.0 31.75 24.10 LaSalleH 1.80 16 29.94 +.57 +6.7 54.97 41.25 LeggPlat 1.44 21 44.33 +.40 -7 .1 6.56 3.09 LendingClb ... cc 3.31 -.10 -19.9 72.17 49.34 LennarA .16 15 56.94 -4.64 -10.0 28.30 21.61 LeucNatl .40 44 24.30 +2.53 -8.3 6.80 5.42 LbtyASE .72e q 6.31 +.22 +0.2 45.40 37 .77 LibtProp 1.60 18 39.22 +.02 -8.8 101.34 81.85 LincElec 1.56 26 90.31 +2.25 -1.4 363.00 266.01 LockhdM 8.00 50 342.60 +7 .94 +6.7 108.98 70.76 Lowes 1.64 20 86.23 -2.01 -7 .2M-N-0 197 .37 141.12 M&T Bk 3.00 20 183.16 +1.47 +7 .1 10.97 6.04 MBIA ... dd 9.36 +.13 +27 .9 35.18 26.45 MDC 1.20f 10 28.88 +.06 -9.4 28.54 24.29 MDU Res .79 23 27 .73 -.21 +3.2 16.21 10.07 MGIC Inv ... 10 10.77 -2.05 -23.7 38.41 27 .01 MGM Rsts .48f 10 34.40 +.27 +3.0 10.97 8.59 MVC Cap .60f q 10.07 +.02 -4.6 81.74 36.20 Macquarie 5.76f 7 38.29 -.10 -40.4 31.04 17 .41 Macys 1.51 10 28.26 -1.54 +12.2 61.27 39.50 Magna g s 1.32f 11 60.06 +1.48 +6.0 22.16 16.62 Manulife g .44 ... 18.40 +.19 -11.8 19.52 10.55 MarathnO .20 dd 18.16 +1.92 +7 .3 149.21 90.00 MAR 1.32 34 131.06 +.13 -3.4 20.55 12.70 MartinMid 2.00 21 13.95 +.05 -0.4 25.18 14.58 MarvellTch .24 69 22.01 +1.50 +2.5 183.73 111.53 MasterCrd 1.00 40 174.27 +4.57 +15.1 25.97 12.71 Mattel .60 cc 14.64 +1.52 -4.8 74.94 43.35 MaximIntg 1.68f 26 57 .73 +.92 +10.4 111.46 90.25 McCorm 2.08f 16 105.80 +1.60 +3.8 9.07 5.38 McDrmInt ... 11 6.16 +.55 -6.4 178.70 130.91 McDnlds 4.04 28 161.73 +.48 -6.0 178.86 133.82 McKesson 1.36 12 142.85 +3.14 -8.4 14.22 11.82 MedProp 1.00f 14 12.55 -.14 -8.9 7 .89 3.94 MedleyCap .64 6 4.04 -.04 -22.6 89.72 76.41 Medtrnic 1.84 32 79.57 +1.93 -1.5 66.41 52.83 Merck 1.92 21 57 .17 +3.81 +1.6 63.23 41.41 MercGn 2.50 20 48.06 +2.09 -10.1 72.25 50.63 Meredith 2.18f 12 52.25 -1.35 -20.9 29.54 14.97 Meritor ... 7 20.37 +.15 -13.2 55.91 43.01 MetLife 1.60 10 46.92 +1.65 -7 .2 101.48 71.40 Microchp 1.45 90 87 .33 +1.06 -0.6 63.42 26.36 MicronT ... 6 52.23 +3.77 +27 .0 97 .24 64.85 Microsoft 1.68 67 93.08 +2.85 +8.8 3.25 1.00 Microvisn ... dd 1.18 +.14 -27 .6 142.00 107 .53 Middleby ... 23 122.43 -1.14 -9.3 46.74 32.23 MdsxWatr .90 27 39.01 +1.01 -2.3 14.17 10.93 MHowHiInc 1.39 q 11.29 -.08 -9.5 8.11 5.95 MitsuUF J ... ... 6.64 +.19 -8.7 12.80 7 .77 MobileTele .53e ... 9.73 -1.27 -4.5 97 .50 72.07 MolsCoorB 1.64 12 72.98 -.18 -11.1 46.69 22.49 Momo ... ... 34.67 -1.73 +41.6 47 .23 39.19 Mondelez .88 22 42.09 +.61 -1.7 126.80 114.19 Monsanto 2.16 22 125.40 +7 .54 +7 .4 93.93 64.82 Moog A .25p 21 82.18 +1.41 -5.4 59.38 40.43 MorgStan 1.16f 15 52.98 -.06 +1.0 110.29 79.63 MotrlaSolu 2.08 20 107 .69 +3.71 +19.2 35.16 22.21 MurphO 1.00 dd 28.71 +2.15 -7 .5 47 .82 29.39 Mylan NV ... 9 40.62 +1.10 -4.0 45.23 29.20 NCR Corp ... 28 31.15 +.44 -8.4 31.15 14.52 NRG Egy .12 49 30.13 +.17 +5.8 20.15 15.55 NRG Yld C 1.19f 32 17 .10 -.15 -9.5 26.54 22.58 NTT DOCO ... ... 25.60 -.50 +7 .7 125.93 103.16 NXP Semi ... 18 113.44 -.29 -3.1 12.94 5.32 Nabors .24 dd 7 .58 +.89 +11.0 59.92 48.31 NatFuGas 1.66 16 51.49 +1.21 -6.2 70.76 51.44 NatGrid 2.89e ... 58.88 +.82 +0.1 81.60 62.71 NtHlthInv 4.00f 16 66.96 -.86 -11.2 40.92 29.90 NOilVarco .20 dd 40.92 +3.93 +13.6 121.40 88.80 NatPresto 1.00a 13 94.70 +.65 -4.8 111.36 17 .33 NektarTh ... dd 100.50 +6.63 +68.3 68.96 44.63 Neogen s ... 61 68.65 +1.35 +11.3 333.98 138.66 Netflix s ... cc 311.65 +22.80 +62.4 4.25 2.26 NwGold g ... dd 2.42 -.08 -26.4 45.45 35.55 NJ Rscs s 1.09 15 40.20 -.40 ... 17 .95 11.87 NewMedia 1.48 25 17 .10 +.80 +1.9 108.40 59.29 NewOriEd .40e 47 92.29 +3.57 -1.8 14.53 11.67 NY CmtyB .68 14 12.68 +.12 -2.6 6.69 5.35 NYMtgTr .80 9 5.92 -.03 -4.1 25.70 14.20 NY Times .16 cc 22.70 -.90 +22.7 55.08 23.85 NewellRub .92f 10 25.72 -.07 -16.8 37 .00 22.72 NewfldExp ... 13 25.89 +1.64 -17 .9 42.04 31.42 NewmtM .56f 31 41.60 +2.31 +10.9 164.71 129.22 NextEraEn 4.44f 24 160.22 -2.53 +2.6 27 .76 22.44 NiSource s .78 29 23.55 -.70 -8.3 70.2550.35NikeBs.806367 .25 .30+7 .5 A-B-C 12.05 9.86 AES Corp .52 10 11.34 -.08 +4.7 45.88 36.41 AFLAC s ... 14 44.56 +1.19 ... 7 .54 4.00 AK Steel ... 12 4.47 +.10 -21.0 40.56 32.55 AT&T Inc 2.00f 13 35.14 +.01 -9.6 64.60 42.31 AbbottLab 1.12 26 58.49 +1.20 +2.5 125.86 63.12 AbbVie 2.84 19 91.83 +3.01 -5.0 28.75 8.81 AberFitc .80 dd 28.54 +1.19 +63.7 41.20 15.74 AcadiaPh ... dd 18.90 -2.63 -37 .2 30.45 16.75 AccelrDiag ... dd 24.20 +.95 -7 .6 6.15 3.60 Accuray ... dd 4.90 +.20 +14.0 79.63 48.41 ActivsBliz .34f 45 65.88 +1.32 +4.0 86.42 57 .40 Adient n 1.10 ... 65.26 +1.34 -17 .1 95.00 60.06 AdvEnId ... 19 66.40 +5.07 -1.6 15.65 9.04 AMD ... ... 9.93 +.32 -3.4 39.90 30.15 Aecom ... 12 36.02 +1.05 -3.0 58.99 27 .07 AeroViron ... 63 56.24 +11.16 +0.1 194.40 127 .86 Aetna 2.00 17 172.93 +3.05 -4.1 2.65 .98 AeviGeno ... dd 1.78 -.05 +48.3 75.00 52.43 Agilent .60 79 67 .21 +3.56 +0.4 25.30 18.97 Aircastle 1.12 9 19.84 +.05 -15.2 2.91 1.55 AlaskCom ... dd 1.58 -.17 -41.0 144.99 86.75 Albemarle 1.34f 21 95.50 +3.70 -25.3 57 .50 29.55 Alcoa Cp ... 18 54.96 +6.91 +2.0 149.34 96.18 Alexion lf ... 43 111.38 +2.14 -6.9 206.20 110.30 Alibaba ... 49 172.04 +4.52 -0.2 30.25 14.54 AllegTch ... dd 25.75 +1.90 +6.7 256.80 142.81 Allergan 2.88f 8 164.37 +2.85 +0.5 81.24 66.64 Allete 2.24f 21 71.67 -.05 -3.6 23.45 16.50 AllnceRes 2.04f 4 16.55 -.30 -16.0 28.15 20.40 AlliBern 2.13e 12 26.55 +.20 +6.0 45.52 36.84 AlliantEg s 1.34f 21 41.11 +.09 -3.5 45.69 32.93 AllisonTrn .60 18 40.22 +1.98 -6.6 105.36 79.09 Allstate 1.84f 14 96.36 +.46 -8.0 153.99 47 .70 AlnylamP ... dd 100.76 +5.68 -20.7 1186.89 817 .02 Alphabet C ... 31 1029.27 +22.23 -1.6 1198.00 834.60 Alphabet A ... 31 1036.04 +26.09 -1.6 10.03 8.26 AlpTotDiv .69 q 8.95 +.14 -5.5 12.73 9.01 AlpAlerMLP 1.35e q 9.69 +.34 -10.2 80.56 46.40 Altaba ... cc 69.29 +1.74 -0.8 77 .79 59.07 Altria 2.80f 20 63.95 +.10 -10.4 1617 .54 884.49 Amazon ... cc 1430.79 +25.56 +22.3 66.23 40.06 Ambarella ... 26 52.10 +7 .65 -11.3 7 .43 5.30 Ambev .05e 6 6.75 -.11 +4.5 64.89 51.89 Ameren 1.83 20 55.51 -1.62 -5.9 6.40 5.55 AFMulti .50 21 6.18 ... +2.1 19.77 14.38 AMovilL .17e 17 19.66 +.22 +14.6 59.08 41.62 AmAirlines .40 8 45.87 -4.42 -11.8 78.07 63.32 AEP 2.48 17 67 .34 -1.19 -8.5 102.39 75.51 AmExp 1.40 16 93.03 +1.12 -6.3 67 .30 52.42 AmIntlGrp 1.28 dd 53.59 -.01 -10.1 60.00 43.08 AmStsWtr 1.02 28 53.22 +.61 -8.1 92.37 74.63 AmWtrWks 1.66 35 80.86 -1.06 -11.6 48.37 39.41 Amerigas 3.80 34 41.95 +2.15 -9.3 183.90 118.84 Ameriprise 3.32 13 141.63 +.32 -16.4 106.27 71.90 AmeriBrgn 1.52 10 86.82 +1.41 -5.4 79.32 53.32 Ametek .36 31 74.94 +1.40 +3.4 201.23 152.16 Amgen 5.28 16 171.48 +3.34 -1.4 93.62 68.83 Amphenol .76 35 85.61 +3.04 -2.5 63.55 39.96 Anadarko 1.00f 73 63.03 +4.17 +17 .5 121.71 75.11 Andeavor 2.36 39 110.56 +3.66 -3.3 126.50 101.21 ABInBev 3.19e 26 104.80 -3.14 -6.1 12.73 10.00 Annaly 1.20 12 10.28 -.20 -13.5 267 .95 164.91 Anthem 3.00f 17 222.02 -2.76 -1.3 6.35 4.55 Anworth .60 10 4.73 -.11 -13.1 52.97 33.60 Apache 1.00 26 40.62 +2.28 -3.8 6.82 5.18 ApolloInv .60 ... 5.41 +.05 -4.4 183.50 140.06 Apple Inc 2.52 20 174.73 +6.35 +3.3 62.40 37 .41 ApldMatl .80f 18 56.07 +3.73 +9.7 103.41 22.54 ApldOptoel ... 8 30.19 +6.10 -20.2 39.55 31.18 AquaAm .82 25 33.41 -.28 -14.8 39.70 16.95 ArcBest .32 14 32.35 +.40 -9.5 31.17 21.76 Arconic .24 dd 23.23 +.69 -14.8 17 .68 15.03 AresCap 1.52 10 15.97 -.01 +1.6 25.95 17 .25 AresMgmt 1.60e 33 21.35 +.54 +6.8 16.40 .70 ArgosThr rs ... ... 1.05 +.26 -65.0 311.67 131.12 AristaNetw ... 58 244.20 -14.52 +3.7 18.78 6.73 ArrayBio ... dd 15.16 +.22 +18.4 87 .26 70.13 ArrowEl ... 11 76.24 +3.45 -5.2 77 .16 58.99 Ashland .90m 39 69.54 +.94 -2.3 36.75 28.43 AstraZen s 1.37e 9 36.32 +.90 +4.7 35.61 14.81 AtHomGr n ... 54 33.46 -.26 +10.1 93.56 76.46 ATMOS 1.88f 15 83.38 -.77 -2.9 125.24 95.50 AutoData 2.76f 31 115.27 +1.57 -1.6 123.67 79.63 AveryD 1.80 27 104.80 +1.60 -8.8 213.70 65.23 Avexis n ... dd 211.14 +95.23 +90.8 50.88 20.71 AvisBudg ... 17 48.74 +.49 +11.1 52.83 39.59 Avista 1.49f 29 51.48 -.44 ... 43.10 22.35 B&G Foods 1.86 7 25.20 +.55 -28.3 3.30 2.15 B2gold g ... 71 2.85 +.15 -8.1 49.06 42.01 BCE g 3.02f ... 42.75 +.02 -11.0 16.97 10.60 BGC Ptrs .72 dd 13.33 +.17 -11.8 45.43 28.73 BHPBil plc 1.66e ... 41.51 +2.47 +3.0 44.62 33.83 BP PLC 2.38 23 42.96 +1.20 +2.2 27 .95 18.55 BP Pru 3.60e 4 22.20 -1.28 +10.4 274.97 172.07 Baidu ... 18 228.17 +8.35 -2.6 38.59 25.53 BakHuGE n .72f ... 32.57 +2.99 +2.9 88.47 70.23 Balchem .42f 42 86.62 +2.56 +7 .5 43.24 35.60 BallCorp s .40 21 40.64 +1.38 +7 .4 5.94 2.55 BallardPw ... dd 3.53 +.12 -20.0 11.98 7 .12 BcoBrad s .06a ... 9.87 -.60 +5.9 7 .57 5.78 BcoSantSA .21e ... 6.61 +.09 +1.1 33.05 22.07 BkofAm .48 19 29.80 +.17 +0.9 84.71 66.75 BkMont g 3.71e ... 75.28 -.19 -5.9 58.99 45.89 BkNYMel .96 15 51.57 +1.22 -4.3 66.78 53.86 BkNova g 2.32 10 60.66 +.31 -6.0 71.96 25.59 B iPVxST rs ... q 45.30 -4.46 +62.2 9.45 4.10 BarnesNob .60 dd 5.45 +.20 -18.7 20.04 11.07 BarrickG .12 28 13.15 +.46 -9.1 BasicEnS ... dd .45 ... ... 72.58 52.27 Baxter s .64 31 65.72 +1.83 +1.7 23.24 11.82 BeazerHm ... 18 15.89 -.62 -17 .3 248.39 175.66 BectDck 2.92 91 225.37 +9.87 +5.3 40.33 17 .19 BedBath .64f 6 17 .28 -3.72 -21.4 50.47 40.60 Bemis 1.24f 18 44.53 +.90 -6.8 217 .62 160.93 BerkH B ... 27 197 .00 +1.51 -0.6 64.42 41.76 BigLots 1.20f 12 42.02 -1.04 -25.2 7 .45 3.95 Biocryst ... dd 5.01 +.41 +2.0 370.57 244.28 Biogen ... 16 265.39 +7 .74 -16.7 72.02 50.49 BlkHillsCp 1.78 16 53.13 -.86 -11.6 14.55 8.47 BlackBerry ... 18 10.50 +.31 -6.0 38.00 32.81 BlkHlthSci 2.40 q 34.52 +.45 -5.4 15.84 13.31 BlkMuniast .65a q 13.38 -.09 -10.7 37 .52 28.86 Blackstone 2.70e 15 30.72 -.29 -4.1 371.60 175.47 Boeing 6.84f 34 329.28 +3.16 +11.7 2228.99 1630.56 BookingHl ... 29 2085.86 +52.45 +20.0 58.22 38.04 BorgWarn .68 15 52.86 +1.59 +3.5 219.23 128.70 BostBeer ... 26 212.65 +9.50 +11.3 29.93 24.31 BostonSci ... 20 28.31 +.96 +14.2 40.44 21.42 BoydGm .20 22 32.74 +.74 -6.6 27 .34 20.00 BrigStrat .56 12 20.42 +.06 -19.5 45.81 29.50 Brinker 1.52 12 38.14 -.53 -1.8 70.05 51.56 BrMySq 1.60 58 58.65 -2.23 -4.3 73.41 53.38 BritATob s 2.24e ... 58.83 -1.44 -12.2 15.66 6.33 Brookdale ... dd 6.63 -.12 -31.6 46.88 37 .54 BrkfInfra s 1.88f 29 41.20 -.40 -8.1 64.45 48.04 Brunswick .76 17 60.18 +1.67 +9.0 69.95 35.24 Bu ckeye 5.05 12 38.71 +1.42 -21.9 10.11 4.00 CBL Asc .80m 2 4.32 -.08 -23.7 69.31 49.24 CBS B .72 11 50.07 -2.77 -15.1 50.83 40.48 CMS Eng 1.43f 27 44.21 -1.11 -6.5 15.65 9.72 CNH Indl .14e cc 12.31 +.67 -8.1 60.04 46.04 CSX .88f 9 55.59 +1.24 +1.1 18.25 6.70 CVR Rfng 1.39 26 15.60 +1.10 -5.7 84.00 60.14 CVS Health 2.00 11 63.43 +.05 -12.5 8.98 6.25 CYS Invest .88 6 6.61 -.18 -17 .7 29.57 21.40 CabotO&G .24f 45 23.67 +.50 -17 .2 14.50 9.45 CaesarsEnt ... dd 11.00 ... -13.0 50.40 33.40 Cal-Maine 2.49e 94 48.00 +1.30 +8.0 12.42 10.60 CalaCvHi 1.20 q 11.86 +.14 +0.1 25.45 15.64 CalAmp ... 47 22.92 +.62 +7 .0 46.15 32.75 CalifWtr .75f 27 37 .65 +.65 -17 .0 13.32 9.34 CallonPet ... 29 13.12 +1.12 +8.0 9.95 3.40 CalumetSp ... dd 7 .20 +.15 -6.5 96.39 78.19 CamdenPT 3.08f 23 85.56 +.67 -7 .1 59.14 40.99 CampSp 1.40 14 42.45 -.93 -11.8 100.01 77 .20 CIBC g 5.32f 10 87.37 +.10 -10.3 85.73 70.59 CdnNR gs 1.33 ... 74.39 +.41 -9.8 37 .63 27 .52 CdnNRs gs 1.34f ... 35.13 +2.11 -1.7 106.50 76.05 CapOne 1.60 28 96.39 +1.67 -3.2 16.72 10.27 CapSenL ... dd 10.70 +.07 -20.7 11.41 8.17 CapsteadM .64 12 8.62 -.08 -0.3 1.85 .58 CpstnTur rs ... dd 1.75 +.31 +127 .3 81.91 54.66 CardnlHlth 1.85 15 60.42 -1.97 -1.4 77 .64 55.05 CarMax ... 17 61.72 +1.42 -3.8 72.70 57 .39 Carnival 2.00f 16 62.94 -1.57 -5.2 54.61 34.24 CarpTech .72 38 48.48 +2.89 -4.9 29.10 11.10 Carrizo ... 12 16.95 +.44 -20.3 173.19 92.98 Caterpillar 3.12 26 150.23 +7 .24 -4.7 72.56 59.66 CedarF 3.56 16 62.76 -1.47 -3.4 147 .17 84.25 Celgene ... 26 89.40 +2.45 -14.3 10.37 6.43 Cemex .29t ... 7 .10 +.23 -5.3 11.52 6.76 CenovusE .20 8 10.10 +.74 +10.6 30.45 25.84 CenterPnt 1.11f 19 26.67 -.22 -6.0 27 .61 13.16 CntryLink 2.16 8 17 .05 -.16 +2.2 59.83 43.61 ChemFinl 1.12 21 55.17 +.94 +3.2 58.08 34.70 Chemours n .68f 13 50.65 +1.97 +1.2 5.91 2.53 ChesEng ... 5 3.14 +.16 -20.7 133.88 102.55 Chevron 4.48f 53 119.92 +5.16 -4.2 31.69 9.55 ChicB&I .28 dd 13.86 +1.43 -14.1 14.43 6.96 Chicos .33 15 10.41 +.49 +18.0 70.5232.50ChinaSoAir.64e...50.42+.04 2.7 499.00 247 .52 Chipotle ... cc 318.36 +.29 +10.1 54.18 43.21 ChurchDwt s .87f ... 48.95 -.55 -2.4 227 .13 149.10 Cigna .04 17 171.65 +3.83 -15.5 81.98 68.49 CinnFin 2.12f 21 73.53 +.53 -1.9 71.97 37 .47 Cirrus ... 13 39.28 +.74 -24.3 46.16 30.36 Cisco 1.32f 22 43.00 +2.27 +12.3 44.68 8.92 CgpVelICrd ... ... 9.00 -2.59 -35.9 80.70 57 .55 Citigroup 1.28 14 71.01 +2.41 -4.6 96.96 73.34 CitrixSy s ... 26 94.90 +3.12 +7 .8 3.05 1.31 CleanEngy ... cc 1.62 +.04 -20.2 9.15 5.56 ClevCliffs ... 5 6.96 +.10 -3.5 150.40 123.64 Clorox 3.84f 21 125.53 -2.98 -15.6 23.35 12.57 Cloudera n ... ... 13.91 +.93 -15.8 48.62 42.19 CocaCola 1.56f 82 44.51 +.59 -3.0 13.19 10.55 CohStQIR .96 q 11.63 -.29 -8.1 29.16 25.57 CohStSelPf 2.06 q 25.63 -.22 -9.2 77 .91 67 .86 ColgPalm 1.68f 25 71.60 -.04 -5.1 14.74 5.28 ColNrthS n ... ... 5.60 +.01 -50.9 44.00 32.74 Comcast s .76f 16 33.02 -1.10 -17 .2 102.66 64.04 Comerica 1.20f 20 96.07 +1.15 +10.7 8.62 4.90 CmpTask .24 ... 8.28 ... +62.4 31.50 13.11 Comtech .40 30 31.18 +1.47 +41.0 41.04 32.16 ConAgra .85 16 36.80 +.06 -2.3 65.04 48.86 ConnWtrSv 1.19 31 63.36 +.92 +10.4 63.88 42.27 ConocoPhil 1.14f 52 64.90 +5.64 +18.2 24.80 10.31 ConsolCom 1.55 ... 10.90 -.09 -10.6 89.70 73.73 ConEd 2.86f 16 76.69 -1.87 -9.7 231.83 168.71 ConstellA 2.96f 20 223.89 -3.30 -2.0 62.67 29.08 ContlRescs ... cc 61.86 +2.94 +16.8 44.33 28.10 CooperTire .42 17 30.05 +1.00 -15.0 46.19 33.24 CorOnDem ... dd 42.07 +2.13 +19.1 35.10 26.31 Corning .72f 17 27 .42 +.87 -14.3 36.03 24.55 CorpOffP 1.10 14 26.61 -.18 -8.9 199.88 150.00 Costco 2.00 29 188.91 +4.95 +1.5 21.68 14.24 Coty .50 ... 17 .66 -.63 -11.2 47 .19 4.66 CSVixSh rs ... q 8.67 -1.67 +56.5 29.25 20.00 CrestEq rs 2.40 dd 27 .00 +.75 +4.7 17 .43 5.93 Crocs ... dd 16.27 -.31 +28.7 62.27 48.27 CrownHold ... 20 51.92 +3.16 -7 .7 194.18 143.83 Cummins 4.32 45 162.39 +4.49 -8.1 25.69 11.35 CybrOpt ... cc 18.25 +1.40 +21.7 18.87 12.50 CypSemi .44 29 17 .35 +1.06 +13.8D-E-F 61.53 49.62 DCT IndlTr 1.44f 27 55.67 +.20 -5.3 11.57 9.71 DNP Selct .78 q 10.52 +.13 -2.6 116.74 97 .66 DTE 3.53f 18 102.44 -1.62 -6.4 100.11 76.27 Darden 2.52 19 87 .72 +1.49 -8.6 20.05 8.18 DeanFoods .36 11 8.95 +.03 -22.6 175.26 107 .04 Deere 2.40 34 149.98 +4.59 -4.2 60.50 43.97 DeltaAir 1.22 11 52.92 -.13 -5.5 3.23 .92 DenburyR ... dd 2.95 +.17 +33.5 35.76 6.98 Dermira ... dd 8.07 +.95 -71.0 45.16 28.80 DevonE .24 22 33.60 +2.15 -18.8 147 .62 113.67 Diageo 3.20e ... 142.00 +2.83 -2.8 20.41 10.06 DiamOffsh .50 29 18.52 +2.73 -0.4 5.59 3.07 DianaShip ... dd 3.54 +.14 -13.0 29.80 12.90 Diebold .40 16 14.80 +.30 -9.5 12.53 8.50 DigiIntl ... 31 10.65 +.05 +11.5 127 .23 96.56 DigitalRlt 4.04f 49 102.44 -1.86 -10.1 88.51 45.51 Dillards .40 10 76.43 -3.04 +27 .3 45.80 21.25 DxGBull rs ... q 27 .25 +2.54 -14.0 27 .76 11.34 DrGMBll rs .09e q 15.21 +1.38 -14.4 45.37 2.16 DirSPBear s ... q 28.72 -1.85 -4.1 28.73 9.31 DxSPOGBr rs ... q 9.91 -2.68 -16.4 38.68 19.01 DirDGlBr rs ... q 22.63 -2.74 -4.5 19.54 10.28 DxSCBear rs ... q 11.27 -.85 -8.1 54.49 30.42 DrxSPBull s ... q 41.73 +2.39 -5.9 81.93 57 .50 Discover 1.40 13 70.54 +.20 -8.3 30.25 15.99 DiscIncA ... 12 22.83 +.21 +2.0 29.18 14.99 DiscIncC ... 11 21.04 +.31 -0.6 116.10 96.20 Disney 1.68f 14 100.35 ... -6.7 105.82 65.97 DollarGen 1.16f 21 96.28 +1.60 +3.5 116.65 65.63 DollarTree ... 13 97 .13 -1.59 -9.5 85.30 63.91 DomEngy 3.34f 13 63.94 -2.28 -21.1 236.93 166.74 Dominos 2.20f 39 230.32 -1.14 +21.9 52.58 35.72 Domtar g 1.74f 16 44.88 +1.95 -9.4 52.20 42.59 Donaldson .72 24 44.54 +.61 -9.0 77 .08 59.29 DowDuPnt .84e 21 66.17 +2.46 -7 .1 9.18 7 .53 DryStrt .52 q 7 .64 ... -11.6 34.83 27 .75 Dropbox n ... ... 30.00 -.24 +5.3 9.38 8.40 DufPUC .60 q 8.55 +.01 -3.4 91.78 72.93 DukeEngy 3.56 17 76.67 -1.49 -8.8 30.14 24.30 DukeRlty .80 20 25.72 +.04 -5.5 46.99 31.89 eBay s ... 20 39.90 +.81 +5.7 119.00 81.99 EOG Rescs .67 dd 111.02 +9.28 +2.9 89.85 69.82 Eaton 2.64f 18 77 .26 +1.29 -2.2 16.85 13.65 EV EEq2 1.05 q 15.97 +.22 +4.9 9.84 8.02 EVTxMGlo .98 q 9.07 +.05 -3.3 142.64 124.57 Ecolab 1.64 30 141.18 +1.40 +5.2 83.38 57 .63 EdisonInt 2.42f 14 63.44 +.06 +0.3 143.22 93.67 EdwLfSci s ... 43 137 .84 +.33 +22.3 89.09 73.69 EliLilly 2.25f 26 79.72 +2.87 -5.6 114.95 79.71 EllieMae ... 60 86.47 -6.35 -3.3 21.75 18.90 ElmiraSB .92 17 20.58 +.08 +0.6 14.77 5.65 EmergeES 2.68m dd 7 .22 +.50 +0.4 74.45 56.77 EmersonEl 1.94 26 68.42 +2.11 -1.8 19.47 9.05 EnbrdgEPt 1.40 12 10.22 +.41 -26.0 42.92 29.54 Enbridge 2.68 ... 32.06 +.83 -18.0 14.31 8.01 EnCana g .06 21 12.10 +1.18 -9.2 14.15 5.27 Endo Intl ... dd 5.48 -.01 -29.3 24.35 15.06 EngyTrfPt 2.26 17 17 .05 +.51 -4.9 12.26 6.52 Enerpls g .12e 15 11.84 +.82 +20.9 20.00 13.80 EnLinkLLC 1.04f 12 14.20 +.10 -19.3 21.50 15.35 Ennis Inc .80 15 19.70 +.10 -5.1 8.75 4.10 ENSCO .04 dd 5.43 +.81 -8.1 87 .85 71.95 Entergy 3.56 34 78.65 -.33 -3.4 29.51 23.10 EntProdPt 1.71f 20 25.76 +1.54 -2.8 66.15 55.93 EversrceE 2.02f 19 59.03 -.62 -6.6 1.62 .76 EvineLive ... ... .84 -.09 -40.0 63.60 22.46 ExactSci h ... dd 44.96 +7 .12 -14.4 32.50 18.03 Exelixis ... 42 20.44 -.65 -32.8 42.67 33.30 Exelon 1.38f 11 38.34 -.29 -2.7 161.00 98.52 Expedia 1.20 42 107 .20 -.35 -10.5 85.07 55.80 ExpScripts ... 9 71.62 +3.74 -4.0 89.30 72.16 ExxonMbl 3.08 17 77 .84 +2.97 -6.9 15.00 12.02 FNBCp PA .48 17 13.29 +.12 -3.8 195.32 138.81 Facebook ... 31 164.52 +7 .32 -6.8 58.74 39.79 Fastenal 1.48 24 50.08 -3.57 -8.4 274.66 182.89 FedExCp 2.00 15 244.49 +10.20 -2.0 138.12 106.41 FedRlty 4.00 20 115.20 -.58 -13.3 17 .50 9.78 FedNatHld .32 21 16.72 +.30 +0.9 131.20 70.35 Ferrari n ... ... 122.43 +1.68 +16.8 6.12 2.87 Ferrellgs .40 dd 3.18 -.05 -25.7 24.95 9.60 FiatChrys ... ... 23.41 +1.10 +31.2 42.52 27 .77 FidlNatFn 1.20f 15 38.18 -.34 -2.7 18.21 12.63 FidusInvst 1.56a 8q 12.99 -.08 -14.4 34.57 23.20 FifthThird .64 12 31.41 +.17 +3.5 18.84 11.82 FireEye ... dd 18.71 +1.38 +31.8 19.23 14.74 FstData n ... 7 15.14 -.33 -9.4 20.86 15.84 FstHorizon .48f 17 18.80 +.23 -6.0 76.61 26.41 FstSolar ... 74 70.68 +.98 +4.7 35.20 27 .93 FirstEngy 1.44 13 34.41 +.21 +12.4 22.51 19.29 FlrtyTotR 1.63 q 19.55 -.04 -9.5 22.67 16.80 FlowrsFds .68 25 22.26 +.18 +15.3 62.09 37 .04 Fluor .84 43 57 .92 +1.20 +12.1 77 .86 28.42 FootLockr 1.38f 18 45.20 -1.26 -3.6 13.48 10.14 FordM .60a 6 11.28 +.10 -9.7 73.62 56.59 FBHmSec .80f 20 58.35 -.37 -14.7 20.25 11.05 FrptMcM .20 15 17 .87 +.59 -5.7G-H-I 24.37 18.83 GGP Inc .88 29 19.80 -.23 -15.3 143.37 92.65 GW Pharm ... dd 123.95 +13.13 -6.1 24.97 20.70 GabDvInc 1.32 q 22.07 +.29 -5.7 10.09 8.13 GabMultT .94e q 9.34 +.09 +1.5 7 .20 6.02 GabUtil .60 q 6.03 -.05 -15.1 25.31 12.20 GameStop 1.52 dd 13.61 +.18 -24.2 39.32 32.51 Gam&Lsr n 2.52f 18 33.29 -.43 -10.0 35.68 21.02 Gap .97f 15 30.05 -.55 -11.2 65.96 48.50 Garmin 2.04 16 59.03 +.61 -0.9 36.59 32.20 GAInv 1.15e q 33.85 +.51 -1.6 230.00 186.87 GenDynam 3.36 23 218.41 +3.60 +7 .4 30.54 12.73 GenElec .48 dd 13.49 +.43 -22.8 60.69 43.84 GenMills 1.96 12 44.80 -.18 -24.4 46.76 31.92 GenMotors 1.52 dd 38.73 +1.05 -5.5 32.84 18.42 GenesisEn 2.88f 30 21.06 +1.11 -5.8 24.39 16.59 Gentex .44f 19 24.04 +.36 +14.7 107 .75 79.86 GenuPrt 2.88f 21 89.52 +.26 -5.8 5.32 2.60 Gerdau .02e ... 4.76 +.03 +28.0 6.68 1.74 GeronCp ... dd 3.85 +.37 +113.9 89.54 63.76 GileadSci 2.28f 9 75.22 +1.81 +5.0 44.54 34.52 GlaxoSKln 2.89e ... 40.58 +.65 +14.4 52.18 27 .79 GlobusMed ... 45 50.66 +1.13 +23.3 64.49 36.02 GoDaddy n ... 88 61.57 +1.71 +22.5 4.70 3.06 GoldFLtd .02e ... 3.91 +.01 -9.1 15.55 11.64 Goldcrp g .24 20 14.38 +.33 +12.6 275.31 209.62 GoldmanS 2.60 30 255.92 +5.95 +0.5 36.74 25.88 Goodyear .56 9 27 .84 +1.03 -13.8 11.89 4.42 GoPro ... dd 5.26 +.38 -30.5 22.99 11.87 GovPrpIT 1.72 20 12.25 -.03 -33.9 77 .37 58.48 vjGrace .96f 19 66.09 +4.41 -5.8 16.74 12.65 GraphPkg .30 16 15.87 +.50 +2.7 34.72 27 .60 GtPlainEn 1.10 15 30.61 -.39 -5.1 65.60 47 .97 Greif A 1.68 19 56.10 +1.85 -7 .4 37 .94 27 .71 Griffin .40f 30 37 .90 +.09 +3.3 5.99 2.90 Groupon ... ... 4.53 +.16 -11.2 37 .43 24.43 GuangRy .62e ... 28.45 +.75 -14.8 44.24 17 .44 H&E Eqp 1.10 13 38.93 +2.69 -4.2 33.67 21.48 HCP Inc 1.48 12 22.42 -.78 -14.0 24.75 17 .10 HP Inc .53 13 21.77 +.99 +3.6 55.89 39.63 HSBC 1.50e ... 49.13 +1.96 -4.9 4 5 6 1 30 39 H a in Ce l s lf ... ... 3 1.44 +.77 -2 5 8 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.79% (wkly)t 4-wk. -2.35%t YTD -1.45%UNasdaq2.77% (wkly)t 4-wk. -5.02%s YTD 2.94%US&P 5001.99% (wkly)t 4-wk. -3.48%t YTD -0.65%US&P mid-cap1.61% (wkly)t 4-wk. -2.68%t YTD -0.88%URussell 200 0 2.39% (wkly)t 4-wk. -2.30%s YTD 0.91% 5.80 3.14 NobleCorp .08 dd 4.39 +.68 -2.9 6.65 4.51 NokiaCp .19e ... 5.52 +.13 +18.5 8.53 1.82 NordicAm .41e dd 2.18 +.31 -11.4 157 .15 111.21 NorflkSo 2.88f 20 133.51 +4.15 -7 .9 360.88 240.26 NorthropG 4.40f 37 350.60 -1.12 +14.2 17 .78 14.95 NwstBcsh .68f 18 16.47 +.16 -1.6 69.50 51.50 NwstNG 1.88 dd 58.30 -.70 -2.3 94.19 72.67 Novartis 2.75e 16 81.04 +.84 -3.5 2.75 .73 Novavax ... dd 1.82 -.21 +46.4 58.37 35.76 NovoNord .96e ... 49.15 +.58 -8.4 76.24 52.88 NuSkin 1.47f 34 71.00 -2.10 +4.1 70.48 51.67 Nucor 1.52f 24 61.63 +.94 -3.1 14.46 12.92 NuvDivA .85a q 13.10 +.01 -6.8 18.59 15.79 Nv AMT-Fr .78a q 15.85 -.05 -8.2 10.75 9.60 NvPfdInco .80 q 9.92 -.06 -4.1 14.54 13.00 NuvEqtP 1.00 q 13.60 +.25 -4.6 254.50 95.49 Nvidia .60 56 231.50 +17 .25 +19.6 30.80 20.45 NxStageMd ... dd 25.77 +.25 +6.4 37 .32 29.59 OGE Engy 1.33 17 31.61 -.43 -4.0 5.91 3.90 OaktrSpL .34m dd 4.30 -.04 -12.1 9.09 7 .03 OaktStInco .56m 10 7 .89 -.03 -6.1 13.37 6.69 OasisPet ... dd 8.87 +1.05 +5.5 78.09 57 .20 OcciPet 3.08 cc 73.63 +6.10 ... 29.46 24.02 OceanFst .60 16 26.22 +.12 -0.1 18.88 15.38 OldNBcp .52 24 16.85 +.25 -3.4 22.34 17 .92 OldRepub .78f 19 21.46 +.15 +0.4 38.84 27 .79 Olin .80 9 30.01 +.51 -15.7 35.14 24.90 OmegaHlt 2.64f 9 25.78 -.81 -6.4 27 .10 13.65 OnSmcnd ... 13 25.01 +1.59 +19.4 61.36 47 .14 ONEOK 3.08f 43 58.51 +1.82 +9.5 7 .90 2.66 OpkoHlth ... dd 2.99 -.08 -39.0 53.48 43.60 Oracle .76 56 46.08 +1.25 -2.5 65.75 30.25 Orbotch ... 26 61.50 +.50 +22.4 3.19 .91 Organovo ... dd 1.01 +.05 -24.6 61.00 36.10 Orthofix ... cc 59.49 +1.64 +8.8 100.26 61.74 OshkoshCp .96 18 77 .66 +1.64 -14.6 48.65 36.45 OtterTail 1.34f 24 42.75 -.80 -3.8 34.97 14.26 OwensMin 1.04f 10 15.76 -.08 -16.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.34 +1.37 +1.1 163.59 115.45 PNC 3.00 14 145.46 -1.74 +0.8 46.00 33.75 PNM Res 1.06 19 37 .80 -.15 -6.6 93.12 56.48 POSCO ... ... 76.97 +2.36 -1.5 122.07 100.45 PPG s 1.80 19 110.00 +.61 -5.8 40.20 27 .08 PPL Corp 1.64f 12 27 .79 -.14 -10.2 79.69 61.93 Paccar 1.00 14 67 .87 +1.61 -4.5 197 .20 107 .37 PaloAltNet ... dd 187 .38 -6.46 +29.3 11.17 4.09 Pandora ... dd 5.10 +.33 +5.8 1.70 .49 ParkDrl ... dd .59 +.07 -40.9 212.80 151.17 ParkerHan 2.64 21 172.48 +5.04 -13.6 32.90 21.12 ParsleyEn ... 49 29.31 +2.36 -0.4 73.10 54.20 Paychex 2.00 25 61.49 +.77 -9.7 86.32 42.06 PayPal n ... 53 77 .27 +3.41 +5.0 36.99 29.28 Pembina g 1.50 24 32.02 +1.49 -11.5 1.23 .54 PengthE g .04 dd .73 +.03 -8.3 33.30 17 .56 PnnNtGm ... 49 26.60 +.32 -15.1 8.17 6.29 PennantPk .72 8 6.91 +.10 -0.1 5.92 2.35 Penney ... 8 3.11 -.10 -1.6 54.83 38.33 Penske 1.36f 10 43.20 +.21 -9.7 74.84 59.13 Pentair 1.38 22 70.01 +2.28 -0.9 20.26 15.97 PeopUtdF .69 20 18.57 +.18 -0.7 122.51 105.94 PepsiCo 3.22 22 109.26 -.04 -8.9 84.49 56.21 PerkElm .28 25 74.42 +1.29 +1.8 95.93 63.68 Perrigo .76f dd 80.77 -1.22 -7 .3 13.92 6.96 PetrbrsA ... ... 12.39 -.24 +26.0 14.93 7 .61 Petrobras ... ... 13.86 -.06 +34.7 39.43 31.67 Pfizer 1.28 15 36.32 +1.15 +0.3 123.55 95.51 PhilipMor 4.28 21 101.85 +.83 -3.6 42.35 31.53 PhilipsNV .88e ... 39.48 +1.13 +4.4 107 .47 75.14 Phillips66 2.80 24 103.74 +6.77 +2.6 10.89 10.00 PimIncStr2 .96 q 10.29 -.10 -1.3 92.42 73.81 PinWst 2.78f 18 78.14 -1.61 -8.3 189.95 125.46 PioNtrl .32f cc 188.32 +20.19 +8.9 16.25 9.50 PitnyBw .75 7 10.74 +.01 -3.9 30.78 18.38 PlainsAAP 1.95 31 23.82 +.84 +15.4 137 .66 78.10 Polaris 2.40f 35 122.90 +3.62 -0.9 47 .48 33.40 PolyOne .70f 20 43.36 +1.44 -0.3 23.32 22.96 PS SrLoan 1.01 q 23.15 +.05 +0.5 175.21 130.38 PwShs QQQ 1.52e q 161.37 +4.74 +3.6 166.95 117 .43 Praxair 3.30f 33 146.53 +3.35 -5.3 75.59 57 .62 PrinFncl 2.04f 13 60.65 +1.04 -14.0 63.45 45.20 ProAssur 1.24a 26 46.00 -.15 -19.5 190.52 84.18 PrUltPQ s ... q 145.45 +12.03 +4.9 83.00 8.52 PUVixST rs ... q 17 .26 -2.66 +69.0 139.47 9.53 ProShtVx s ... q 11.89 +.51 -90.7 94.67 75.81 ProctGam 2.87f 21 78.37 -.06 -14.7 34.92 28.14 ProShSP rs ... q 30.10 -.62 -0.3 55.20 35.66 PrUShSP rs ... q 40.33 -1.67 -1.8 19.55 10.37 PUShtQQQ ... q 11.93 -.75 -10.9 38.78 14.46 PShtQQQ rs ... q 17 .66 -1.73 -17 .9 36.56 15.67 PrUShD3 rs ... q 18.88 -1.12 -3.2 17 .79 9.19 PUShtSPX ... q 10.88 -.70 -4.3 9.45 5.51 ProspctCap .72 8 6.45 -.21 -4.3 127 .14 97 .88 Prudentl 3.60f 11 104.28 +1.95 -9.3 53.28 41.67 PSEG 1.80f 17 49.88 -.22 -3.1 232.21 180.48 PubStrg 6.80 21 197 .28 -2.00 -5.6 35.21 21.41 PulteGrp .36 17 29.29 -.74 -11.9 7 .72 6.89 PMMI .44 q 7 .08 ... -4.5 12.90 7 .02 QEP Res .08 32 11.27 +1.48 +17 .8 69.28 48.92 Qualcom 2.28 dd 55.73 +2.61 -12.9 112.97 90.10 QstDiag 1.80 21 99.76 +2.41 +1.3 47 .17 28.76 RSP Perm ... cc 47 .15 +5.68 +15.9 119.33 66.06 RLauren 2.00 19 111.15 -.62 +7 .2 28.76 11.93 RangeRs .08 16 14.64 +.67 -14.2 40.85 26.70 RavenInds .52 35 35.35 +.18 +2.9 36.73 26.84 Rayonier 1.00 39 36.64 +.99 +15.8 222.82 151.90 Raytheon 3.47f 32 222.01 +6.97 +18.7 62.31 47 .25 RltyInco 2.53 29 50.81 -1.27 -10.9 17 .45 14.29 RedwdTr 1.12 11 15.13 -.36 +2.1 543.55 313.53 Regenrn ... 29 321.56 +1.95 -14.5 20.21 13.00 RegionsFn .36 19 18.51 +.28 +7 .1 95.97 68.46 RelStlAl 2.00f 19 86.62 +3.59 +1.0 46.81 29.56 Replgn ... 53 37 .35 +.88 +2.9 11.38 8.51 ResCap rs .20 dd 9.52 -.10 +1.6 68.89 54.00 RestBrnds .84f 20 55.07 -.89 -10.4 22.06 16.21 RetailOpp .78f 50 16.99 -.33 -14.8 4.71 2.14 RigelPh ... dd 3.95 +.62 +1.8 4.61 1.38 RiteAid ... 3 1.68 +.07 -14.7 210.72 148.31 RockwlAut 3.34 26 172.88 +3.92 -12.0 139.63 96.13 RockColl 1.32 21 133.77 -.13 -1.4 184.00 81.12 Rogers ... 33 118.93 +5.86 -26.6 292.97 205.20 Roper 1.65 31 273.11 +5.27 +5.4 87 .10 66.66 RoyalBk g 3.76f ... 76.19 -.08 -6.7 135.65 94.35 RylCarb 2.40 15 113.74 -1.09 -4.6 74.60 53.10 RoyDShllB 3.76 cc 69.95 +2.69 +2.4 72.43 51.08 RoyDShllA 3.76 cc 68.17 +2.37 +2.2S-T-U 43.17 32.48 S&T Bcp .88 16 40.95 +.80 +2.9 71.28 34.76 SCANA 2.45 9 35.90 -1.57 -9.8 109.95 89.46 SLGreen 3.25 40 95.14 +.62 -5.7 13.20 9.65 SLM Cp ... 18 11.36 -.01 +0.5 28.20 12.29 SM Energy .10 dd 20.80 +2.87 -5.8 265.93 203.64 SpdrDJIA 3.98e q 243.58 +4.45 -1.5 129.52 114.80 SpdrGold ... q 127 .45 +1.06 +3.1 286.63 232.88 S&P500ETF 4.13e q 265.15 +5.43 -0.6 97 .98 66.66 SpdrBiot s .44e q 89.58 +6.68 +5.5 37 .46 35.35 SpdrLehHY 2.30 q 36.16 +.42 -1.5 65.33 49.31 SpdrS&P RB .74e q 60.35 +.95 +2.5 40.20 28.96 SpdrOGEx .73e q 37 .38 +2.72 +0.5 50.00 35.80 SabnR 2.29m 21 44.10 +1.23 -1.1 80.25 41.28 Saia Inc ... 36 73.70 +1.70 +4.2 20.00 16.45 StJoe ... 55 18.05 -.55 ... 128.87 83.00 Salesforce ... cc 119.01 +2.91 +16.4 21.36 14.05 SallyBty ... 10 15.79 -.30 -15.8 10.54 6.04 SJuanB .77e 15 7 .06 +.28 -14.3 50.65 38.14 Sanofi 1.58e ... 40.56 +.41 -5.7 80.35 61.02 Schlmbrg 2.00 47 67 .95 +3.59 +0.8 58.11 37 .16 Schwab .40f 32 51.04 +.93 -0.6 4.60 1.85 ScorpioTk .04 ... 2.36 +.48 -22.6 .77 .15 SeadrillLtd ... 1 .22 +.02 -3.0 61.31 30.60 SeagateT 2.52 16 60.61 +3.99 +44.9 14.32 1.99 SearsHldgs ... dd 3.32 +.44 -7 .3 7 .91 5.02 Seaspan .50 10 6.85 +.01 +1.5 122.98 100.63 SempraEn 3.58f 20 110.62 -.51 +3.5 22.52 14.90 SenHous 1.56 10 15.20 -.57 -20.6 435.15 309.03 Sherwin 3.40 29 385.43 -.28 -6.0 15.98 12.30 ShipFin 1.40 12 14.65 +.35 -5.5 10.04 3.52 SibanyeG .14r ... 3.68 -.16 -24.2 176.17 147 .28 SimonProp 7 .80f 20 151.73 -2.37 -11.7 6.62 4.73 SiriusXM .04 34 6.19 -.07 +15.5 117 .65 93.05 SkywksSol 1.28 22 98.47 +2.91 +3.7 134.12 99.57 Smucker 3.12 17 122.85 -1.09 -1.1 23.57 11.28 SnapInc A n 3.28 ... 14.88 +.63 +1.8 185.47 140.83 SnapOn 2.84 15 145.56 -.40 -16.5 96.32 49.33 SodaStrm ... 35 93.65 +.06 +33.1 22.94 19.70 SolarCap 1.64 12 20.35 -.29 +0.7 55.77 46.55 SonocoP 1.56 21 50.20 +2.36 -5.5 53.91 31.51 SonyCp ... ... 48.89 +.45 +8.8 42.97 37 .30 SourcC 1.00f q 40.36 +.58 -1.0 38.40 25.96 SoJerInd s 1.09 26 29.83 -.09 -4.5 53.51 42.38 SouthnCo 2.32 49 43.94 -.85 -8.6 66.99 49.76 SwstAirl .50f 9 55.07 -.22 -15.9 8.25 3.42 SwstnEngy ... 5 4.49 +.23 -19.5 23.50 5.47 SpectPh ... dd 19.22 +4.91 +1.4 10.49 6.64 SpiritRltC .72 12 7 .98 -.07 -7 .0 9.22 4.81 Sprint ... 3 5.78 +.63 -1.9 58.46 16.82 Square n ... ... 47 .50 +1.63 +37 .0 64.17 51.35 SP Matls .98e q 58.11 +1.60 -4.0 91.79 73.16 SP HlthC 1.01e q 81.87 +1.99 -1.0 58.95 50.81 SP CnSt 1.28e q 52.59 +.17 -7 .6 109.34 86.77 SP Consum 1.12e q 101.22 +.54 +2.6 78.39 61.80 SP Engy 2.04e q 71.41 +4.06 -1.2 30.33 22.89 SPDR Fncl .46e q 27 .46 +.29 -1.6 80.96 64.14 SP Inds 1.12e q 73.99 +1.22 -2.2 71.34 52.53 SP Tech .78e q 66.32 +2.27 +3.7 57 .23 47 .37 SP Util 1.55e q 49.79 -.63 -5.5 176.62 130.04 StanBlkDk 2.52 21 151.86 +2.19 -10.5 11.70 8.74 StarGas .44 15 9.75 +.03 -9.3 64.87 52.58 Starbucks s 1.20 28 59.24 +.90 +3.2 114.27 76.95 StateStr 1.68 19 99.80 +2.31 +2.2 50.70 32.15 StlDynam .75f 18 44.58 +1.10 +3.4 170.00 130.06 Stryker 1.88 27 158.35 +3.18 +2.3 27 .27 21.85 SubPpne 2.40 32 22.36 +.23 -7 .7 96.08 80.12 SunCmts 2.84f cc 91.34 +.22 -1.6 70.83 34.17 SunHydrl .36 46 53.41 +3.01 -17 .4 73.37 51.96 SunTrst 1.60 17 67 .38 +1.40 +4.3 34.20 24.93 Symantec .30 14 27 .52 +1.52 -1.9 40.59 26.01 Synchrony .60 13 34.07 +.26 -11.8 53.14 39.07 SynovusFn 1.00f 19 49.38 +.41 +3.0 64.27 48.85 Sysco 1.44 24 60.42 +.70 -0.5 68.88 54.60 T-MobileUS ... 24 61.95 +2.30 -2.5 61.74 30.57 TC PpLn 4.00 10 31.43 +.20 -40.8 85.21 66.44 TJX 1.56f 20 81.26 -2.18 +6.3 46.57 31.49 TaiwSemi .73e 9 42.65 +.23 +7 .6 54.26 38.47 Tapestry 1.35 33 52.51 +.04 +18.7 67 .19 44.78 Taubmn 2.62f 20 57 .12 -.78 -12.7 35.00 24.53 Technip .13 19 32.38 +3.53 +3.4 44.65 22.73 Teladoc n ... ... 41.15 +2.00 +18.1 65.59 50.73 Tenneco 1.00 8 51.68 -3.90 -11.7 42.84 27 .05 Teradata ... 24 40.07 +.70 +4.2 94.08 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 300.34 +1.04 -3.5 33.82 10.85 TevaPhrm .73e 6 18.05 +1.17 -4.7 120.75 75.92 TexInst 2.48 28 102.16 +2.70 -2.2 61.74 43.87 TexRdhse 1.00f 33 61.16 +.43 +16.1 26.50 9.60 Textainer .96 dd 17 .15 +.25 -20.2 62.19 45.00 Textron .08 48 58.52 +.65 +3.4 226.44 152.30 ThermoFis .68f 27 214.35 +8.79 +12.9 23.70 7 .92 3D Sys ... 48 11.94 +.69 +38.2 259.77 189.29 3M Co 5.44f 27 215.52 +3.27 -8.4 111.44 84.15 Tiffany 2.00 33 99.02 +3.44 -4.7 103.90 85.88 TimeWarn 1.61 16 96.68 +1.56 +5.7 55.65 41.85 Timken 1.08 18 46.10 +1.30 -6.2 93.60 73.99 Torchmark .64f 7 84.34 +1.36 -7 .0 61.06 45.18 TorDBk gs 2.68f ... 55.44 +.10 -5.4 60.81 48.15 Total SA 2.71e ... 60.01 +.60 +8.6 140.99 103.62 Toyota ... ... 128.53 +3.16 +1.1 12.40 7 .20 Transocn ... dd 11.59 +1.87 +8.5 150.55 113.76 Travelers 2.88f 18 136.29 -.96 +0.5 28.32 22.63 TriContl 1.07e q 26.56 +.46 -1.4 52.95 48.56 TriCntl pf 2.50 ... 50.30 -.10 -0.2 50.57 27 .27 TriNetGrp ... 35 48.34 +1.67 +9.0 38.25 25.05 Trinity .52 7 32.29 +.77 -13.8 29.50 19.30 TrueBlue ... 17 27 .05 +.45 -1.6 9.70 7 .25 TrstNY .26 18 8.65 +.20 -6.0 74.36 40.78 Tuppwre 2.72 dd 41.71 -5.63 -33.5 39.13 24.81 21stCFoxA .36 17 36.79 +1.10 +6.5 38.56 24.30 21stCFoxB .36 15 36.41 +1.07 +6.7 36.80 14.12 Twitter ... dd 28.76 +.66 +19.8 91.00 39.58 2U ... dd 83.28 +1.03 +29.1 40.71 32.88 UDR 1.29f 22 35.50 -.21 -7 .8 52.00 42.51 UGI Corp 1.00 10 44.90 +.65 -4.4 34.59 14.93 UltraClean ... 9 18.74 +.75 -18.8 12.39 3.04 UltPetro n ... ... 3.24 -.24 -64.2 23.46 11.40 UndrArm s ... 28 16.49 -.49 +14.3 176.15 133.63 UniFirst .15 22 158.55 +1.05 -3.9 61.62 50.93 UnilevNV 1.43e ... 57.01 -.29 +1.2 143.05 101.06 UnionPac 2.92f 10 134.32 +4.04 +0.2 26.82 15.29 Unit ... 12 21.76 +2.52 -1.1 83.04 56.51 UtdContl ... 10 66.54 -2.09 -1.3 135.53 101.45 UPS B 3.64f 18 107 .25 +1.92 -10.0 190.74 100.62 UtdRentals ... 10 172.95 +.81 +0.6 58.50 49.03 US Bancrp 1.20 14 50.95 +.67 -4.9 13.59 8.65 US OilFd ... q 13.55 +1.04 +12.8 47 .64 18.55 USSteel .20 21 35.51 +1.02 +0.9 139.24 109.10 UtdTech 2.80 21 122.71 -.05 -3.8 250.79 164.96 UtdhlthGp 3.00 22 224.28 +.32 +1.7 27 .78 13.81 UnitGrp 2.40 62 16.14 -.10 -9.3 75.70 45.95 UnvslCp 2.20 38 50.00 +.35 -4.8 58.73 43.55 UnumGrp .92 2 47 .51 +.92 -13.4 2.00 .96 UraniumEn ... dd 1.49 +.10 -15.8V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.27 -.41 -40.9 84.38 51.22 VF Corp 1.84f 43 77 .22 +.91 +4.4 14.67 7 .47 Vale SA .29e ... 13.12 +.46 +7 .3 24.43 8.31 ValeantPh ... 5 17 .15 +1.71 -17 .5 13.38 10.61 VlyNBcp .44 21 12.09 -.03 +7 .8 25.58 20.84 VanEGold .06e q 22.89 +.82 -1.5 24.33 18.11 VnEkRus .01e q 20.38 -1.99 -3.9 114.55 76.59 VnEkSemi .58e q 103.88 +4.42 +6.2 30.04 21.70 VEckOilSvc .47e q 26.29 +2.39 +0.9 37 .76 29.33 VanE JrGld ... q 33.49 +1.10 -1.9 86.14 72.05 VangREIT 3.08e q 74.66 -.61 -10.0 108.99 88.82 VangDivAp 1.82e q 100.90 +1.30 -1.1 50.99 39.26 VangEmg 1.10e q 46.54 +.38 +1.4 47 .89 38.78 VangFTSE 1.10e q 44.87 +.87 ... 69.86 57 .48 Vectren 1.80 25 64.22 -1.38 -1.2 72.36 47 .80 Ventas 3.16 13 48.54 -1.88 -19.1 8.94 6.62 Vereit .55 12 6.67 -.18 -14.4 22.87 14.90 VeriFone ... 17 22.77 +7 .60 +28.6 127 .24 87 .02 Verisign ... 33 122.00 +4.31 +6.6 54.77 42.80 VerizonCm 2.36 6 47 .66 +.77 -10.0 61.85 42.05 ViadCorp .40 26 53.15 +.70 -4.1 11.89 8.34 Viavi ... 21 10.35 +.70 +18.4 19.14 7 .79 Vipshop ... 33 16.11 -.59 +37 .5 126.88 88.75 Visa s .84f 40 120.75 +3.05 +5.9 23.85 15.40 VishayInt .27f dd 18.60 +.55 -10.4 22.16 14.50 VistraEn n ... ... 21.65 +1.97 +18.2 165.00 85.45 VMware ... 61 121.34 +2.69 -3.2 32.75 25.63 Vodafone 1.77e ... 29.77 +.95 -6.7 141.20 109.96 VulcanM 1.12f 24 112.81 -.75 -12.1 134.45 100.60 WD 40 2.16 33 131.25 +2.60 +11.2 70.09 58.92 WEC Engy 2.21f 20 61.58 -1.46 -7 .3 72.41 59.23 WP Carey 4.06f 17 61.55 -.77 -10.7 16.09 8.39 WPX Engy ... dd 15.24 +2.10 +8.3 109.98 73.13 WalMart 2.08f 19 86.02 -.67 -12.9 87 .79 61.74 WalgBoots 1.60 14 63.82 +.35 -12.1 33.96 24.92 WREIT 1.20 27 27 .58 +.07 -11.4 89.73 70.09 WsteMInc 1.85f 38 83.07 -1.14 -3.7 220.20 155.16 Waters ... 31 202.32 +7 .44 +4.7 6.16 2.07 WeathfIntl ... dd 2.62 +.27 -37 .2 60.32 44.04 WebsterFn 1.04 22 55.47 +.83 -1.2 77 .19 17 .04 WtWatch ... 58 63.99 +3.63 +44.5 35.62 25.96 WeinRlt 1.54 10 27 .54 -.40 -16.2 66.31 49.27 WellsFargo 1.56 12 50.89 -1.34 -16.1 78.17 51.63 Welltower 3.49 12 52.63 -2.38 -17 .5 17 .71 13.38 Wendys Co .34f 18 17 .26 +.24 +5.1 57 .32 47 .06 WestarEn 1.60 22 51.06 -.22 -3.3 12.10 11.10 WAstInfSc .38 q 11.52 -.01 -2.3 106.96 76.59 WDigital 2.00 10 89.93 +2.16 +13.1 26.72 21.73 WestpacBk 1.52e ... 22.33 +.15 -8.4 71.55 49.51 WestRck 1.72 19 65.00 +2.35 +2.8 37 .89 30.95 Weyerhsr 1.28f 32 36.19 +.71 +2.6 202.99 145.59 Whrlpl 4.40 27 148.59 +.07 -11.9 37 .79 15.88 WhitngPet rs ... dd 38.63 +4.93 +45.9 33.67 24.00 WmsCos 1.36f 10 25.15 +.77 -17 .5 44.06 32.74 WillmsPtrs 2.40 41 34.65 +1.08 -10.6 36.59 31.43 WT MCD s ... q 34.16 +.32 -3.2 89.30 65.22 Woodward .57f 27 74.05 +2.97 -3.3 39.09 19.12 WldW Ent .48 74 38.69 +1.17 +26.5 53.27 39.52 Worthgtn .84 13 43.33 +2.54 -1.7 203.63 112.91 Wynn 2.00 51 183.81 +5.32 +9.0 52.22 41.51 XcelEngy 1.44 19 44.48 -.99 -7 .5 37 .42 26.64 Xerox rs 1.00 35 28.17 +.19 -3.4 78.02 54.99 Xilinx 1.40 36 68.49 +2.19 +1.6 17 .61 7 .36 YRC Wwde ... dd 8.29 -.09 -42.4 3.80 2.21 Yamana g .02 dd 2.91 +.15 -6.7 44.49 21.40 Yandex ... 97 32.98 -6.41 +0.7 39.86 27 .45 YorkWater .67 31 31.50 +.10 -7 .1 86.93 63.73 YumBrnds 1.20 31 85.42 +.96 +4.7 23.70 6.55 Zagg ... 23 12.15 +.15 -34.1 50.15 24.49 Zendesk ... dd 48.85 +3.76 +44.4 133.49 104.28 ZimmerBio .96 14 105.57 +.39 -12.5 85.73 53.00 Zoetis .50 38 83.57 +2.60 +16.0 4.34 2.73 Zynga ... 88 3.50 +.06 -12.5 STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 21

The Sun /Saturday, April 14, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers From your passage through the birth canal to your rst taste of breastmilk, a rst encounter with your pet dog or cat and rst handful of not-so-tasty dirt in the backyard, you are building your gut biome, that super-dense world of trillions of microbes that live in your gastrointestinal system (as well as in your mouth and on your skin). And you want them in (and on) there! They're essential for everything from a healthy immune system and controlling your weight, moods and glucose levels to helping prevent acne. When they're out of whack because of an unhealthy diet, chronic stress, overuse of antibiotics, chronic inammation or lack of physical activity, you're at risk for some cancers, heart disease, depression, obesity and autoimmune conditions such as Crohn's or inammatory bowel disease (IBD). Five ways you throw o your healthy balance of microbes: No. 1 Eating processed foods that are short on ber and loaded with chemical additives, sugars and syrups, emulsiers and unhealthy oils. Be especially aware of hidden sat fat in foods made with egg yolks, for example. Processed foods starve your good gut bacteria, while letting bad ones thrive. No. 2 Eating red and processed meats. Processed and red meats change the gut biome, trigger inammation and are associated with everything from heart disease and depression to obesity, cognitive decline and cancer. No. 3 Eating the same old, same old. A narrow diet denies your gut microbiome of diversity and limits its adaptability when battling disease and working to keep you healthy. No. 4 Taking unneeded antibiotics, often misprescribed for viral infections. At least 30 percent of antibiotics prescribed for outpatients are unnecessary. Plus, the average American child is given nearly three courses of antibiotics in the rst two years of life, and eight more during the next eight years. No. 5 The 3 S's: Sitting too much; sleeping too little; stressing too often. This triumvirate kills o gut diversity, which damages your endocrine and immune systems. Five ways you can build or rebuild a healthy balance of microbes in your gut: No. 1 Exercise. A 2017 study in Medicine & Science in Sports & Exercise found that in healthy-weight folks, six weeks of endurance training three days a week, increasing from 30 to 60 minutes a session, created measurable changes in the composition, functional capacity and metabolic output of gut microbiota, but you have to keep up the exercise to maintain the improvements. No. 2 Eat PREbiotics. These foods provide fuel for health-promoting gut bacteria. Prebiotic foods include oats and other 100 percent whole grains, legumes, nuts, Jerusalem artichokes, garlic, onions, leeks and asparagus. No. 3 Eat Fermented Foods. Sauerkraut, low-fat, no-sugar-added yogurt and kimchee, for example, deliver PRObiotics directly to your gut. No. 4 Embrace Diversity. Chemical messages from gut bacteria can alter chemical markers throughout the human genome that may help ght infection and chronic diseases. And those messages are produced when bacteria digest fruits and vegetables! So adopt a diverse, plant-heavy diet! No. 5 De-Stress and Sleep Well. Just two days of sleep deprivation can increase the amount of gut bacteria you have that are associated with weight gain, obesity, Type 2 diabetes and fat metabolism. DEAR ABBY: I'm an avid video game player. My husband and I bond over playing games, reading and talking about them. In fact, in my spare time, I just earned a master's degree in video game culture. The issue I have is people j udge my hobby as "a waste of time" or comment that I should read a book instead. Abby, video games are incredible works of art that tell amazing stories and allow players to experience a host of worlds and narratives that can be inspiring. Many people make lifelong friendships through online gaming or learn new skills through educational games. What can I say to people who dismiss my hobby as a waste while claiming that reading the latest trashy vampire book or going out every Friday and Saturday night to get wasted is "really living"? „ Proud Gamer Girl DEAR PROUD GAMER: A master's degree in video game culture is impressive. People who regard you as lazy or lacking in motivation are ignorant. Rather than try to convince those who tell you how to spend your time, focus your energy on what works for you and spend less of it around negative individuals. DEAR ABBY: I have a problem: I don't have a mouth lter and haven't since childhood. I bullied people in the past because of how I was bullied and hurt people to prevent them from hurting me. Abby, as an adult, I have become meaner and more bitter and hurtful than I was as a child. Please give me some advice because I'm afraid I'm going to be worse in the future. „ Guilty And Sad DEAR GUILTY AND SAD: Awareness is the rst step in xing it. An anger management class could be a good start. With practice, you can develop a lter. Rather than reexively lashing out, start consciously cultivating kindness. If you do that, you'll be amazed at how quickly it will grow. Dear Readers: Does your DOG MISS YOU when you're at work? Of course! Your dog may feel nervous and anxious, may pace back and forth in one area, may bark and cry, may go potty indoors or may tear up pillows and chew on the door frame. These are symptoms of separation anxiety. Here are some hints, from the American Society for the Prevention of Cruelty to Animals (www.aspca.org): Get your dog accustomed to being alone by leaving for very short periods of time, and gradually build up to longer sessions. Give your dog a "busy toy" (a puzzle that has to be "solved," and usually has a treat inside) right when you leave. Be calm when you're leaving, and calm when you come home. Finally, remember that your dog loves you and wants to be with you; if it's possible, take your pooch with you! „ HeloiseWays you destroy your gut biome, ways to nd balance Serious video gamer gets no respect for her hobby The anxiety in lonely dogsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, April 14, 2018 ARIES (March 21-April 19). Can you trick yourself into better behavior? Experiment to see what makes you feel more generous. What if, for a moment, you thought of your relative as your friends parent or child? Would there be more love or less love? TAURUS (April 20-May 20). In the movie theater, people sit together in the dark to look on the bright side „ or the dramatic, adventurous, fantastical, horric or thrilling side, according to taste. The point is, in movies and in life, the darkness helps with contrast. GEMINI (May 21-June 21). Seeing someone or something from your past makes you realize what youve really got to get back to. Now you have a dierent perspective to bring to whatever that is. CANCER (June 22-July 22). At the end of the day, you may not see all that happened today as progress, but hopefully youll sense that it has made you better in ways you couldnt have anticipated or designed all by yourself. LEO (July 23-Aug. 22). If youre bored, you can bet that others are, too. The dierence is that you have the guts to do something about it, while others may not. Your sense of silliness will not lead you astray. VIRGO (Aug. 23-Sept. 22). Play potentially tricky scenarios out in your head, because it will pay to think ahead this weekend. Forethought will help you manage the impression you make, your reputation and the general expectations of others. LIBRA (Sept. 23-Oct. 23). Its weird, but humans place higher value on whats scarce than whats available, even if whats available is better in most quantiable ways. You want people to value what you have. How can you make it scarce? SCORPIO (Oct. 24-Nov. 21). In play, children can become professionals, get married, perform acts of heroism and be super in any way, all within the span of the game. Youll feel playful like that now and can momentarily take on any role you desire. SAGITTARIUS (Nov. 22-Dec. 21). If you go after too specic a result, youll tire out the people around you who arent invested in the same thing. What can you want that others want, too? Thats the focus that will make for a happy group. CAPRICORN (Dec. 22-Jan. 19). Some of your dreams havent come true, but if you really did try, then they got you into the ow of life in a way you werent before. Its a day for taking stock and thanking your lucky stars. AQUARIUS (Jan. 20-Feb. 18). Youre getting stronger and more independent. It only helps your relationships, as it allows you to jointly focus on building toward the future and new adventures instead of rehashing the same old problems. PISCES (Feb. 19-March 20). Theres comfort in the knowledge that people think about and care about you. That said, if you dont want them to bother you with their worries, dont tell them everything youre up to. TODAYS BIRTHDAY (April 14). Because of your loyalty and sense of duty and honor, youll excel within a particular structure. July to September is your biggest spurt,Ž and youll grow in skill, rank and stature. Promises will be exchanged in the late summer and kept for years to come. October through the years end features lighthearted adventuring and friends. Cancer and Gemini adore you. Your lucky numbers are: 5, 39, 22, 3 and 4. 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 23

The Sun /Saturday, April 14, 2018 www.yoursun.com Page 7 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 24

Page 8 www.yoursun.com The Sun / Saturday, April 14, 2018 NATION/WORLD ALMANACToday is Saturday, April 14 the 104th day of 2018. There are 261 days left in the year. Today in historyOn April 14, 1865 President Abraham Lincoln was shot and mortally wounded by John Wilkes Booth during a performance of Our American CousinŽ at Fords Theater in Washington. On this dateIn 1775 the first American society for the abolition of slavery was formed in Philadelphia. In 1828 the first edition of Noah Websters American Dictionary of the English LanguageŽ was published. In 1912 the British liner RMS Titanic collided with an iceberg in the North Atlantic at 11:40 p.m. ships time and began sinking. (The ship went under two hours and 40 minutes later with the loss of 1,514 lives.) In 1939 the John Steinbeck novel The Grapes of WrathŽ was first published by Viking Press. In 1949 the Wilhelmstrasse TrialŽ in Nuremberg ended with 19 former Nazi Foreign Office officials sentenced by an American tribunal to prison terms ranging from four to 25 years. In 1956 Ampex Corp. demonstrated the first practical videotape recorder at the National Association of Radio and Television Broadcasters Convention in Chicago. In 1968 the gay-themed play The Boys in the Band,Ž by Mart Crowley, opened in New York. In 1981 the first test flight of Americas first operational space shuttle, the Columbia, ended successfully with a landing at Edwards Air Force Base in California. In 1994 two U.S. Air Force F-15 warplanes mistakenly shot down two U.S. Army Black Hawk helicopters over northern Iraq, killing 26 people, including 15 Americans. Turner Classic Movies made its cable debut; the first film it aired was Ted Turners personal favorite, Gone with the Wind.Ž Todays birthdaysCountry singer Loretta Lynn is 86. Actress Julie Christie is 78. Retired MLB All-Star Pete Rose is 77. Rock musician Ritchie Blackmore is 73. Actor John Shea is 69. Actor Brad Garrett is 58. Rock singer-musician John Bell (Widespread Panic) is 56. Actor Robert Clendenin is 54. Actress Catherine Dent is 53. Actor Lloyd Owen is 52. Baseball Hall of Famer Greg Maddux is 52. Rock musician Barrett Martin is 51. Actor Anthony Michael Hall is 50. Actor Adrien Brody is 45. Classical singer David Miller (Il Divo) is 45. Actress Sarah Michelle Gellar is 41. Actorproducer Rob McElhenney is 41. Actor Christian Alexander is 28. Actor Nick Krause is 26. Actor Graham Phillips is 25. Actress Abigail Breslin is 22. Bible verse And his disciples came to him, and woke him, saying, Lord, save us: we perish. And he saith unto them, Why are ye fearful, O ye of little faith? Then he arose, and rebuked the winds and the sea; and there was a great calm.Ž „ Matthew 8:25-26. Jesus can still the storm of your life. He will do it if you ask and believe. Have faith in God! NEW YORK (AP) „ A false report of a tiger in the streets of New York has caused a social media frenzy. WNBC says the New York Police Department got a call around 8:30 a.m. Thursday about a tiger in Harlem. People on Twitter described a notification from the Citizen app that said police were responding to unconfirmed reports of a loose tiger running around the street. Shortly thereafter, police confirmed that there was indeed a wild-animal sighting. It was a raccoon.ODD NEWS Tiger reported running through streets of New York „ or notLIMA, Peru „ Filling in for his boss, Vice President Mike Pence intends to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. Pence arrived in Lima, Peru, on Friday for the Summit of the Americas, subbing for President Donald Trump after the president pulled out of his “rst planned visit to Latin America to manage the U.S. response to an apparent chemical weapons attack on civilians in Syria. In meetings with Latin American leaders, the vice president will promote good governance and democratic institutions and urge allies to maintain pressure on Venezuelan President Nicolas Maduro. The U.S. has sanctioned Maduro and dozens of top of“cials, accusing the country of human rights abuses and sliding into a dictatorship. With the White Houses encouragement, Maduro has been barred from the summit over his plans to hold a presidential election that the opposition is boycotting and many foreign governments consider a sham. Shortly after arriving in Lima, Pence plans to meet with Venezuelan opposition leaders. The Trump administration is considering imposing an oil embargo on the OPEC nation, while Panama recently said it would pursue sanctions of its own „ the “rst Latin American nation do so „ by blacklisting dozens of Venezuelan of“cials from doing business in the Central American country. Ana Quintana, a senior policy analyst on Latin America and the Western Hemisphere for the Heritage Foundation, said Pence would seek to continue the momentumŽ of U.S. policy on Venezuela. She said the vast majority of the regions democratic leaders have been so united on addressing the crisis.Ž Pence will also aim to counter Chinas attempt to exert more economic in”uence in the Americas at a time when the Trump administration has been embroiled in a trade dispute with the Chinese. White House of“cials said the vice president would emphasize the U.S. as the partner of choiceŽ in Latin American trade, noting that nearly half of the U.S. trade agreements are based in the Western Hemisphere. Yet the timing of the trade pitch will be delicate. Pence landed in Peru shortly after Trump signaled his interest in possibly rejoining negotiations in the Trans-Paci“c Partnership, the Paci“c Rim trade pact he frequently blasted during the 2016 campaign, injecting a dose of uncertainty among U.S. trading partners. Richard Feinberg, a senior fellow in the Latin America Initiative at the Brookings Institution, said it would be dif“cult for the U.S. to make a case to become the preferential trading partnerŽ as Trump seeks to upend trade agreements. If it means reliable, predictable, Trump is the opposite,Ž Feinberg said. If preferred means lowering trade barriers, Trump is the opposite of that, hes talking about higher trade barriers and tariffs.ŽPence to press hard line on Venezuela, promote US tradeBy KEN THOMASASSOCIATED PRESS AP FILE PHOTOIn this March 5 photo, Vice President Mike Pence is in Washington. Pence plans to promote the U.S. as a steady trading partner and press Latin American partners to further isolate Venezuela during his weekend trip to Peru. NEW MILFORD, Conn. „ A man killed his wife „ who was also his daughter „ and their 7-month-old son and then took his own life after she broke up with him, according to a 911 call. Steven Pladls mother called police in North Carolina to say shed had a disturbing call from him and to ask of“cers to check on the well-being of her infant grandson. The mother told police Pladl said hed killed his baby in Knightdale, North Carolina, and his 20-yearold daughter and her adoptive father, who were shot in Connecticut. Pladls mother said he was upset because his daughter had broken up with him. The slain infant had been born of the relationship between Steven Pladl and his daughter Katie Pladl. I cant even believe this is happening,Ž said Steven Pladls mother, whose name was redacted from the recording of the 911 call released by police in Cary, North Carolina. The woman asked police to check on her grandson, Bennett Pladl. She said Steven Pladl had told her that he left a key under the front mat. He told me to call the police, that I shouldnt go over there,Ž she said. Police found the baby dead, alone in the house. Authorities have not said how the baby was killed. Were trying to make sense of all the factors that led up to this senseless taking of life,Ž Knightdale police Chief Lawrence Capps said. The 911 call came shortly after witnesses in rural western Connecticut reported hearing what sounded like semi-automatic gun“re Thursday morning. Inside a pickup truck with the window shot out, police found the bodies of Katie Pladl and her adoptive father, 56-year-old Anthony Fusco. Steven Pladl had contacted his daughters adoptive family in Wingdale, New York, on Wednesday night and said he would be going to see them, said Shawn Boyne, chief of police in New Milford, Connecticut. Katie Pladl and Fusco were shot as they were out running errands. Police said Steven Pladl later was found dead of a self-in”icted gunshot wound in a minivan across the state line in Dover, New York. Steven Pladl and Katie Pladl had been arrested on incest charges out of Henrico County, Virginia, in January. Since the arrests, their son had been in the custody of Steven Pladls mother. Knightdale police said the boy was last seen alive by his grandmother on Wednesday night, when Steven Pladl asked to take him home to Knightdale, telling his mother he planned to speak with his daughter via Skype. Steven Pladl previously was married to Katie Pladls mother. He told her last year that he had impregnated their daughter and planned to marry her after obtaining a divorce, the Richmond Times-Dispatch reported. As a child, Katie Pladl had been adopted by a family out of state, but after turning 18 she reached out to her birth parents through social media and expressed an interest in getting to know them. Steven Pladl had two other children, ages 6 and 11, when Katie Pladl moved in with the family. Katie Pladls mother initially learned Katie was pregnant by reading a journal of one of the younger children. Eventually Steven Pladl told his other children they were not to refer to Katie as their sister, but rather as their stepmother, court documents said. Attorney Rick Friedman, who had been representing Steven Pladl in the felony incest case, said he had breakfast with Pladl only a month ago and had no indication such violence was possible. This really bothers me a lot because nobody ever could have predicted this. If anybody had a remote idea anybody was in harms way there would have been no bond set,Ž he said. There was just absolutely no prior notice anything would happen to these people.Ž As part of the bond requirements, Friedman said, the father and daughter were not supposed to communicate with one another. He said Katie Pladl had been living in New York with her adoptive parents.911: Man kills daughter who was also his wife after breakupASSOCIATED PRESS AP PHOTOSThese photos provided by the Wake County Sheris Oce show Steven Pladl and Katie Pladl. According to police, Steven, the suspect in an apparent murder-suicide spanning three states, called his mother to say he had killed his son in Knightdale, N.C., as well as his daughter, Katie, and her adoptive father, who were fatally shot in Connecticut. The slain infant had been born of the relationship between Steven Pladl and his daughter, Katie. UNITED NATIONS „ Secretary-General Antonio Guterres warned Friday that the Middle East is in such chaosŽ that it has become a threat to international peace and security „ and Syria represents the most serious threat.Ž The U.N. chief told an emergency meeting of the U.N. Security Council that the highly volatile situation in the region risks escalation, fragmentation and division as far as the eye can see, with profound regional and global rami“cations.Ž The Cold War is back „ with a vengeance but with a difference,Ž Gutteres warned. And he said the safeguards and mechanisms that managed the risk of escalation between the U.S. and the Soviet Union in the past no longer seem to be present.Ž Russia called the council meeting to focus on the threat to international peace and security from possible military action against Syria by the United States and its allies. But the secretary-general took a much broader view of the often-interlinked factors escalating the chaos and threatening peace in the Middle East. Guterres cited the Palestinian-Israeli divide, the Sunni-Shiite divide evident from the Gulf to the Mediterranean,Ž opposing attitudes on the Muslim Brotherhood and the status of the Kurds, threats to communities that have lived in the region for millennia, and other factors. This multiplicity of divides is re”ected in a multiplicity of con”icts with different degrees of interconnection, several of them clearly linked to the threat of global terrorism,Ž he said. Guterres warned that many forms of escalation are possible.Ž The Palestinian-Israeli con”ict is deepening again, he said. And in what appears to be implicit criticism of Israel for its use of force against protesters, Guterres said, The recent violence in Gaza has resulted in many needless deaths and injuries.Ž He also reiterated his call for an independent and transparentŽ investigation of the incidents. In Yemen, which faces the worlds worst humanitarian crisis, Guterres called for a negotiated political settlement to the three-year stalemated war that has killed more than 10,000 people. He said it is also high time to end the Libyan con”ict.Ž And he said it is absolutely essentialŽ to avoid a new con”ict between Israel and Lebanons Hezbollah militia which could be more deadly and destructive than the last war. In Syria, Guterres said, we see confrontations and proxy wars involving several national armies, a number of armed opposition groups, many national and international militia, foreign “ghters from everywhere in the world, and various terrorist organizations.Ž He singled out recent confrontations between Iran and Israel in Syria. In this bleak panorama,Ž the secretary-general said he was outragedŽ by continued reports of chemical weapons use in Syria. He strongly backed the Organization for the Prohibition of Chemical Weapons fact-“nding mission to investigate last weekends suspected poison gas attack in the Damascus suburb of Douma, saying the “rst OPCW team is already in Syria and a second is expected today or tomorrow.Ž The secretary-general urged the deeply divided Security Council, which has been paralyzed over Syria, to agree on a new body to determine responsibility for chemical attacks. Increasing tensions and the inability to reach a compromise threaten to lead to a full-blown military escalation,Ž Guterres warned, and risk that things spiral out of control.ŽUN chief warns that Mideast chaos threatens global peaceBy EDITH M. LEDERERASSOCIATED PRESS AP PHOTOAntnio Guterres, right, Secretary-General of the United Nations, speaks during a Security Council meeting, Friday at United Nations headquarters.

PAGE 25

By MARK DIDTLER Associated PressST. PETERSBURG, Fla. „ Jorge Alfaro hit a go-ahead single with two outs in the ninth inning and the Philadelphia Phillies won their fourth straight game by beating the Tampa Bay Rays 2-1 on Friday night. Alfaros ground single to left field off closer Alex Colome (0-2) scored Scott Kingery, who doubled, for a 2-1 lead. Edubray Ramos (1-0) got the final out in the eighth with a runner on third before Hector Neris worked the ninth for his second save. Tampa Bay dropped to 0-6 when allowing three or fewer runs. Vince Velasquez permitted one run, four hits, one walk and had seven strikeouts in 6 ‡ innings for the Phillies, who were coming off a three-game sweep of Cincinnati. Jake Faria, coming off a start Saturday at Boston in which he gave up eight runs in 1 ‡ innings, limited Philadelphia to one run and two hits over 5 ‡ innings. He struck out seven and walked two. Philadelphia tied it at 1 on Carlos Santanas RBI single in the sixth off reliever Jose Alvarado, who ended the inning by striking out Nick Williams with the bases loaded. Tampa Bay took a 1-0 lead in the second when C.J. Cron singled, went to second on a wild pitch and scored on Mallex Smiths single. The Rays came within a few feet of another run in the fourth. Matt Duffys two-out fly was dropped by Aaron Altherr, but the right fielder recovered to throw out Duffy at second just before Cron slid across the plate. Faria held the Phillies S PORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports Saturday, April 14, 2018FSU QB AGREES TO DIVERSION PROGRAMDeondre Francois agreed to a pre-arrest diversion program after police found 17 grams of a cannabis/tobacco blend in his bedroom Thursday afternoon. Page 3NHL PLAYOFFS: Flyers-Penguins MLB: Philadelphia 2, Tampa Bay 1SEE RAYS, 2INDEX | Lottery 2 | NBA 2, 3 | NHL 6 | MLB 2 | COLLEGE FOOTBALL 3 | Ma j or Lea g ue Baseball 4 | Scoreboard 5 | By SCHUYLER DIXONAssociated PressFRISCO, Texas „ Dez Bryant never lived up to the big contract he signed with the Dallas Cowboys when he was among the best receivers in the NFL. If the franchise leader in touchdown catches is going to find his 2014 AllPro form again, it will be with another team. The Cowboys released Bryant on Friday, deciding salary-cap relief and Cowboys release Dez Bryant, look to catch salary-cap reliefAP PHOTOFormer Dallas Cowboys wide receiver Dez Bryant (88) catches a pass for a touchdown over Washington Redskins cornerback Bashaud Breeland (26) in Arlington, Texas, on Nov. 30, 2017. By PETE IACOBELLIAssociated PressHILTON HEAD ISLAND, S.C. (AP) „ Bryson DeChambeau shot a career-best 7-under 64 on Friday to take the lead into the weekend at the RBC Heritage Classic. DeChambeaus first event as a pro was at Harbour Town Golf Links in 2016. Two years later, he posted his lowest ever on the PGA Tour to get to 10-under 132, one ahead of red-hot Ian Poulter and Si Woo Kim. Poulter showed hes not done playing high-level golf with a bogey-free 64. Kim, The Players Championship winner, had a 65 that included a two-shot penalty for touching sand after a bunker shot. Two shots behind DeChambeau were Chasson Hadley (68), past RBC Heritage winner Brandt Snedeker (64), Luke List (64) and first-round leader Rory Sabbatini (70). World No. 1 Dustin Johnson shot a second straight 69 and was tied for 26th, six shots off the lead. DeChambeau, 24, jump started his round with an eagle on the par-5 and took over the lead with birdies on the 13th, 15th, 16th and 17th holes. He made a knee-knocking, 12-footer for par on the 18th hole after his approach landed in a front-side bunker. DeChambeau pumped his fist when the ball curled in, as pleased with his improved putting as his composure at rallying late to the lead. DeChambeau shoots career-best 64 to take lead at Harbour TownNFL: Dallas Cowboys GOLF: RBC Heritage Classic By TIM REYNOLDSAssociated PressMIAMI „ The last time Wayne Ellington played any meaningful minutes in a postseason game was nine years ago. At the Final Four. Ellington was the Most Outstanding Player of the 2009 NCAA Tournament after leading North Carolina to the national title. But since turning pro, postseasons have marked the start of vacations for Ellington, who has been in only two NBA playoff games, logging 13 minutes „ all in the fourth quarters of blowouts. Thats about to change. Coming off a recordsetting regular season, Ellington will play a vital role for No. 6 seed Miami in an Eastern Conference quarterfinal series that starts Saturday in his hometown of Philadelphia against the thirdseeded 76ers. Its so sweet the way its coming,Ž Ellington said. I dont want to get religious, but I really feel like its Gods plan the way that everythings worked out, where I ended up at and where Im headed to. Im appreciative. After all this time, now to be here, I dont think a player could be more grateful. You couldnt script this.Ž Ellington set Miamis single-season 3-point record with 227, and also set an NBA record for 3-pointers by a reserve with 218 (he made nine in his two appearances as a Heat starter this season). Hes going into the postseason coming off the best game of his pro career, a 32-point night that tied the franchise mark for scoring by a reserve in a game. As Ellington goes, Miami goes: In his two Heat seasons, they are 34-7 when he makes at least half of his 3-point tries, 43-54 when he does not.Heats Ellington will play big role in playo sAP PHOTOSMiami Heat guard Wayne Ellington (2) celebrates after hitting a 3-point shot during the second half against the Toronto Raptors on Wednesday in Miami. Its so sweet the way its coming,. I dont want to get religious, but I really feel like its Gods plan the way that everythings worked out, where I ended up at and where Im headed to. Im appreciative. After all this time, now to be here, I dont think a player could be more grateful. You couldnt script this.Ž„ Wayne Ellington, Miami Heat guard AP PHOTOPhiladelphia Flyers Shayne Gostisbehere (53) celebrates his goal with Claude Giroux (28) during the first period in Game 2 of against the Pittsburgh Penguins in Pittsburgh on Friday. By WILL GRAVESAssociated PressPITTSBURGH „ Sean Couturier had a goal and two assists, Brian Elliott stopped 34 shots and the Philadelphia Flyers cooled off the Pittsburgh Penguins 5-1 on Friday night to even the firstround series at a game apiece. Shane Gostisbehere, Travis Konecny, Andrew McDonald and Nolan Patrick also scored for the Flyers. They bounced back from an embarrassing 7-0 loss in the opener to beat the Penguins for the first time this season. Game 3 is Sunday in Philadelphia. Patric Hornqvist scored Pittsburghs lone goal with just over 5 minutes left to avoid the shutout, but the Penguins looked ordinary for long stretches after looking unstoppable in Game 1. Matt Murrays shutout streak dating to the 2017 Stanley Cup finals ended at 226:49 when Gostisbehere scored on the power play late in the first period. Murray finished with 16 saves to lose for just the third time in 17 home playoff starts in his career. Flyers coach Dave Hakstol made no changes to the lineup that was picked apart in the series opener, confident his team would respond the way it did during various parts of an occasionally turbulent season. That included staying with Elliott, who was pulled midway through the second period in Game 1 after giving up five goals on just 19 shots. The 33-year-old didnt exactly inspire a lot of confidence early. He appeared to have no clue where the puck was when Patric Hornqvists shot zipped by his left pad only to smack off the post in the first period. Elliott appeared caught off guard moments later when Justin Schultzs fluttering shot from just above the goal line handcuffed him. The puck stayed out of the net, however, and Elliott quickly steadied. The Flyers struggled to sustain pressure on Murray but took advantage of what few opportunities they created. Philadelphia Flyers beat Pens 5-1 to tie seriesNBA: Miami HeatSEE HEAT, 2 SEE NHL, 6 SEE BRYANT, 3 SEE HERITAGE, 3Late single lifts Phillies past Rays

PAGE 26

hitless until Williams opened the fifth with a single. Williams was then picked off first by catcher Wilson Ramos.TRAINERS ROOMPhillies: RHP Tommy Hunter (strained right hamstring) will take part in an extended spring training game Saturday. ... Philadelphia manager Gabe Kapler said RHPs Jerad Eickhoff (strained right lat) and Mark Leiter Jr. (strained right forearm) are both getting closer to throwing off a mound. Rays: CF Kevin Kiermaier said he is completely over an illness that first impacted him late in spring training. Thats a beautiful thing,Ž Kiermaier said. ... RHP Nathan Eovaldi (right elbow surgery) has resumed playing catch. Page 2 SP www.yoursun.com Saturday, April 14, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2Apr. 13N ...........................7-6 Apr. 13D ...........................9-8 Apr. 12N ...........................2-9 Apr. 12D ...........................6-8 Apr. 11N ...........................4-3 Apr. 11D ...........................9-5 D-Day, N-NightPICK 3Apr. 13N ........................8-5-2 Apr. 13D ........................8-9-3 Apr. 12N ........................7-2-8 Apr. 12D ........................5-7-3 Apr. 11N ........................9-7-9 Apr. 11D ........................6-9-7 D-Day, N-NightPICK 4Apr. 13N .....................1-7-0-4 Apr. 13D .....................9-7-4-5 Apr. 12N .....................3-9-4-6 Apr. 12D .....................0-8-5-4 Apr. 11N .....................5-5-7-0 Apr. 11D .....................1-7-0-7 D-Day, N-NightPICK 5Apr. 13N .................9-2-8-0-3 Apr. 13D .................7-1-7-3-3 Apr. 12N .................8-4-9-9-6 Apr. 12D .................7-1-4-5-0 Apr. 11N .................9-6-0-2-5 Apr. 11D .................4-5-6-5-9 D-Day, N-NightFANTASY 5Apr. 12 ...........7-17-20-23-30 Apr. 11 ..........21-22-23-35-36 Apr. 10 .............5-8-24-27-35 € € € PAYOFF FOR Apr. 12 1 5-digit winners $203,279.40 300 4-digit winners $109.00 8,859 3-digit winners $10.00CASH FOR LIFEApr. 9 ............10-19-29-45-48 Cash Ball .............................4 Apr. 5 .............3-10-21-24-59 Cash Ball .............................1 € € € PAYOFF FOR Apr. 5 0 .........5-of-5 CB $1,000/Day 0 ...........5-of-5 $1,000/Week 3 .................4-of-5 CB $2,500 12 ........................4-of-5 $500LUCKY MONEYApr. 10 ...............15-18-31-32 Lucky Ball ...........................5 Apr. 6 .............19-21-29-32-4 Lucky Ball .........................13 € € € PAYOFF FOR Apr. 3 0 ........4-of-4 LB $1.4 million 8 ..................4-of-4 $2,067.00 44 .............3-of-4 LB $323.50 803 ...................3-of-4 $61.50LOTTOApr. 11 ..........3-4-7-22-43-51 Apr. 7 ......10-23-30-36-40-42 Apr. 4 ..........1-5-11-12-25-48 € € € PAYOFF FOR Apr. 4 0 6-digit winners $2.5 million 15 5-digit winners $4,531.00 889 4-digit winners $64.50POWERBALLApr. 11 ..........16-18-27-55-67 Powerball 18 Apr. 7 .............2-17-20-38-39 Powerball 20 € € € PAYOFF FOR Apr. 11 0 .......5 of 5 + PB $89 Million 0 ..................5 of 5 $1 million 0 .............4 of 5 + PB $50,000 13 .........................4 of 5 $100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 9 ........5-13-31-43-53-20 Mega Ball ..........................14 Apr. ............6 16-33-51-54-67 Mega Ball ..........................20 € € € PAYOFF FOR Apr. 9 0 ......5 of 5 + MB $50 Million 0 ..................5 of 5 $1 Million 0 ............4 of 5 + MB $10,000 13 .........................4 of 5 $500 ESTIMATED JACKPOT $55 millionAUTO RACING8:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, practice, at Bristol, Tenn. 9:30 a.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, qualifying, at Bristol, Tenn. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Food City 500, “ nal practice, at Bristol, Tenn. 1 p.m. FS1 „ NASCAR, X“ nity Series, Fitzgerald Glider Kits 300, at Bristol, Tenn. 4 p.m. FOX „ IMSA, WeatherTech SportsCar Championship, Bubba Burger Sports Car Grand Prix, at Long Beach, Calif. 6:30 p.m. NBCSN „ IndyCar, Toyota Grand Prix of Long Beach (Calif.), qualifying 2:05 a.m. (Sunday) ESPN2 „ Formula One, Heineken Chinese Grand Prix, at ShanghaiCOLLEGE FOOTBALL2:30 p.m. ESPN „ Clemson spring game, at Clemson, S.C. COLLEGE SOFTBALL 1 p.m. ESPN2 „ LSU at Tennessee 3 p.m. ESPN2 „ Kentucky at Texas A&MGOLF8 a.m. GOLF „ European PGA Tour, Open de Espana, third round, at Madrid 1 p.m. GOLF „ PGA Tour, RBC Heritage, third round, at Hilton Head Island, S.C. 3 p.m. CBS „ PGA Tour, RBC Heritage, third round, at Hilton Head Island, S.C. GOLF „ Champions Tour, Mitsubishi Electric Classic, second round, at Duluth, Ga. 7 p.m. GOLF „ LPGA Tour, LOTTE Championship, “ nal round, at Kapolei, HawaiiMIXED MARTIAL ARTS6 p.m. FOX „ UFC Fight Night, prelims, at Glendale, Ariz. 8 p.m. FOX „ UFC Fight Night, Dustin Poirier vs. Justin Gaethje, at Glendale, Ariz.MLB BASEBALL1 p.m. MLB „ Regional coverage, Baltimore at Boston OR N.Y. Yankees at Detroit 4 p.m. FS1 „ Texas at Houston 7 p.m. FS1 „ L.A. Angels at Kansas City 10 p.m. MLB „ Re g ional covera g e, Arizona at L.A. Dodgers OR Oakland at Seattle (games joined in progress)MOTOR SPORTS10 p.m. FS1 „ AMA, Monster Energy Supercross, at Minneapolis (same-day tape)NBA BASKETBALL3 p.m. ABC „ NBA playoffs, Western Conference, “ rst round, Game 1, San Antonio at Golden State 5:30 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 1, Washington at Toronto 8 p.m. ESPN „ NBA playoffs, Eastern Conference, “ rst round, Game 1, Miami at Philadelphia 10:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 1, New Orleans at PortlandNHL HOCKEY3 p.m. CNBC or NBCRegional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 2, New Jersey at Tampa Bay CNBC or NBCRegional coverage, NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 2, Colorado at Nashville 8 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 2, Toronto at Boston 10:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, “ rst round, Game 2, San Jose at AnaheimSOCCER7:30 a.m. NBCSN „ Premier League, Southampton vs. Chelsea 9:30 a.m. FS2 „ Bundesliga, Bayer Leverkusen vs. Frankfurt 10 a.m. CNBC „ Premier League, Swansea City vs. Everton NBCSN „ Premier League, Crystal Palace vs. Brighton & Hove Albion 12:30 p.m. FS2 „ Bundesliga. Bayern Munich vs. Borussia Monchengladbach NBC „ Premier League, Liverpool vs. Bournemouth 2:45 p.m. NBCSN „ Premier League, Tottenham vs. Manchester City 3:30 p.m. LIFE NWSL, Chicago at UtahSWIMMING8 p.m. NBCSN „ TYR Pro Swim Series, at Mesa, Ariz. SPORTS ON TV None of them come easy,Ž Heat guard Dwyane Wade said. He has to work for his shots, he really does. It is great to have a guy that has that ability. When he gets hot, theres not much you can do about it.Ž Before Wednesdays regular-season finale victory over Toronto, which sealed the No. 6 seed for Miami, Ellington was slumping „ shooting 14 for 48 from 3-point range in those games, or 29 percent. The Heat gave players Tuesday off as a needed rest day, and coach Erik Spoelstra was lured out of his office at one point by the sounds of dribbling and sneakersqueaking on the practice floor. It was Ellington, putting himself through a 45-minute workout with Heat assistant coach Octavio De La Grana. Their routines, whether its on an off day or a half-hour before game time, are always the same: cut, catch, shot, swish, over and over and over. And as he watched, Spoelstra found himself simultaneously worried and impressed. I almost thought it was too much on a day before a game,Ž Spoelstra said. But thats the vision of a champion before youre a champion, drenched in sweat, totally exhausted, empty gym with a coach, working your (butt) off.Ž The result: Ellington was 8 for 12 from deep on Wednesday, leading the Heat rally to a win over the top seed in the East. What happened Tuesday was not uncommon. The Heat didnt make the playoffs last season, and Ellington was back in the gym about a week after the regular season ended „ even though at the time, there was no guarantee hed be back with Miami this season. He would put himself through intense workouts, sometimes to the point where De La Grana would quietly suggest he take the next day off and enjoy life. The Heat locker room is filled with hard workers, but teammates say Ellington stands out. Waynes like my right-hand man,Ž rookie center Bam Adebayo said. He does everything that he needs to do behind closed doors. He takes care of his body, eats right, and Im learning from him.Ž And now, the playoff chance is finally here for Ellington. He sat at his locker for a few postgame minutes after the regular season ended, his thoughts drifting back to that Final Four run and championship moment. Up until now, thats been my best experience as a player,Ž Ellington said. Im looking forward to trumping that.Ž HEATFrom Page 1RAYSFrom Page 1 By KEITH POMPEYPhiladelphia Inquirer and Daily NewsPHILADELPHIA „ Its official. Joel Embiid will not play in Game 1 of the 76ers opening-round playoff series with the Miami Heat. That game will be 8 p.m. Saturday at the Wells Fargo Center. The decision to not play Embiid is far from shocking. The Sixers had said it would be optimisticŽ and unlikelyŽ that he would play in Game 1. However, coach Brett Brown made it official Friday morning on the Dan Patrick Show.Ž He will not play in Game 1, and from that point going forward, well figure some out,Ž Brown told Patrick. Unless something remarkable happens, Dan, I dont plan on him playing in Game 1.Ž Embiid has been sidelined since fracturing the orbital bone near his left eye and suffering a concussion against the New York Knicks on March 28. This will mark the ninth straight game Embiid has been sidelined. The Sixers won the previous eight en route to ending the season with a 16-game winning streak. His presence will be missed against the Heat and center Hassan Whiteside. Even with Embiid, the Sixers had no answers for Whiteside in the teams last meeting back on March 8. Whiteside had a game-high 26 points on 9-for-12 shooting in a 108-99 Heat victory. Whiteside also had eight rebounds and two blocked shots.Embiid wont play Game 1, Sixers sayAssociated PressCLEVELAND „ The Toronto Blue Jays have placed third baseman Josh Donaldson on the 10-day disabled with right shoulder inflammation. Donaldson, the ALs Most Valuable player in 2015, is batting .239 with three home runs and nine RBIs in 12 games. Hes been dealing with the injury since the beginning of the season and will go through a throwing program in Florida. Donaldson led the league with 41 home runs and 123 RBIs in 2015. Hes been selected to the All-Star team three times. Outfielder Teoscar Hernandez has been called up from Triple-A Buffalo. The Blue Jays open a three-game series in Cleveland on Friday night.Blue Jays place 3B Donaldson on DLAssociated PressNEW YORK „ Rockies third baseman Nolan Arenado has been suspended five games for charging the mound after Luis Perdomo threw a pitch behind his back, inciting a benches-clearing brawl during Wednesdays game against the San Diego Padres. Major League Baseball announced Friday that Perdomo was also suspended five games for intentionally throwing at the All-Star third baseman. Five games is a lot of games,Ž Arenado said before Friday nights game. I just defended myself.Ž Rockies outfielder Gerardo Parra was suspended four games for fighting. As of now, I think both are appealing,Ž Rockies manager Bud Black said. That could change.Ž Both Arenado and Parra were in the lineup for Colorado against the Washington Nationals on Friday night. Padres pitcher Buddy Bauman got a one-game suspension for fighting. The suspended players were also fined. Padres catcher A.J. Ellis and infielder Freddy Galvis and Rockies right-hander German Marquez were fined but not suspended. Arenado swung wildly at Perdomo after he reached the mound, but none of his punches landed squarely. Its hard not to react a certain way when you know someones trying to do something on purpose. It is what it is,Ž Arenado said. Obviously, five games „ you dont want to fight. Thats not why were playing this game. But 96 (mph) at you on purpose, you get frustrated.Ž The brawl came during a tense series that included three batters being hit by pitches before the benchesclearing incident. San Diegos Manuel Margot was hit first and ended up on the disabled list. The suspensions were effective Friday, pending appeals by the players. The Padres hosted the San Francisco Giants on Friday night.Rockies Arenado, Padres Perdomo suspended 5 games AP PHOTOPlayers from the Colorado Rockies and San Diego Padres scuffle after Colorados Nolan Arenado was hit by a pitch from Padres starting pitcher Luis Perdomo in the third inning of a baseball game Wednesday in Denver.

PAGE 27

The Sun / Saturday, April 14, 2018 www.yoursun.com SP Page 3By MATT BAKERTampa Bay Times Florida State quarterback Deondre Francois agreed to a pre-arrest diversion program after police found 17 grams of a cannabis/tobacco blend in his bedroom Thursday afternoon. The Tallahassee Police Department previously received a report of drug activity at the home Francois shares with his girlfriend, Diamond Lindsey. The department executed the search warrant Thursday and found drugs and drug paraphernalia in his room, less than two feet away from his bed, according to a police incident report. Francois admitted to smoking marijuana as recently as December but said he cant smoke right now.Ž He told police the drugs belonged to Lindsey, although he admitted to knowing about them and moving them. Francois and police agreed to a pre-arrest diversion program later Thursday after facing misdemeanor complaints of marijuana possession (less than 20 grams) and possession of paraphernalia. This is the second time Francois has been linked to drugs. His pregnant girlfriend alleged that he smoked marijuana in January, when police investigated her complaint of domestic violence. Francois was not charged in the incident due to conflicting statements and no independent witnesses.Ž Francois, an Orlando native, was FSUs starter in 2016. He started the opener last year against Alabama before suffering a season-ending knee injury and is still recovering. He, James Blackman and Bailey Hockman are expected to contend for the starting job this fall. FSU hosts its spring game Saturday.Flowers among 13 USF players at Bucs local workoutBy GREG AUMANTimes Staff WriterThe Bucs held their annual local predraft workout, with 30 prospects who played at area colleges and high schools working out for the team, just two weeks before the NFL draft. While the Bucs dont likely need a quarterback with three under contract for 2018, there were four in attendance Thursday „ USFs Quinton Flowers, Marshalls Chase Litton (Wharton), Floridas Malik Zaire and Florida Internationals Alex McGough (Gaither). Nearly half the contingent came from USF „ Flowers, DE Mike Love, DTs Deadrin Senat and Bruce Hector (Robinson), RBs Darius Tice and DErnest Johnson, CBs Deatrick Nichols, Devin Abraham (East Lake) and Tajee Fullwood (Tampa Bay Tech), LB Auggie Sanchez, Gs Cameron Ruff (Jesuit) and Jeremy Hall and P Jonathan Hernandez. Florida had Zaire, S Nicholas Washington, TE DeAndre Goolsby and WR Brandon Powell, and UCF had LB Shaquem Griffin (Lakewood), TE Jordan Franks, DT Jamiyus Pittman. All NFL teams are allowed 30 private workouts at their facilities before the draft, but teams can invite local prospects for workouts that dont count against that limit. declining production from one of their biggest stars outweighed the risk of him proving them wrong by becoming a Pro Bowl player again somewhere else. And Bryant used Twitter to make it clear that he will be trying. If I didnt have my edge, Ive got it now,Ž he wrote among a flurry of tweets over two days, starting the day before a meeting where owner and general manager Jerry Jones told him he was being released. Its very personal.Ž The 29-year-old Bryant signed a $70 million, five-year deal after leading the NFL with 16 touchdowns in 2014. But he didnt have a 1,000-yard season in three years under the big contract, and just played all 16 games without a 100-yard day for the first time in his eight-year career. Bryant was owed $12.5 million on each of the last two years of his deal, with a $16.5 million salary cap hit both times. The release clears about $8.5 million in cap space. This was not an easy decision,Ž Jones said. It was made based upon doing what we believe is in the best interest of the Dallas Cowboys. We arrived at this crossroad collectively with input from several voices within the organization.Ž Jones statement was more fodder for Bryant, who tweeted, Key words in this statement.. Several input.. something I already knew.Ž Bryant and Jones had a unique relationship because of the trouble that surrounded the receiver early in his career. Offfield concerns were the reason the Cowboys got him; he slid to near the bottom of the first round of the 2010 draft. Dallas traded up three spots to get him. Before the three most prolific seasons of his career, when Bryant averaged 1,312 yards and nearly 14 touchdowns per year, he got tangled in lawsuits over unpaid jewelry bills and had a baggy pants incident with police at an upscale Dallas mall. The most serious problem was a domestic incident involving his mother in 2012, with Bryant pleading guilty and eventually having the charge dismissed when he stayed out of trouble for a year. Bryant also was a distraction throughout his career with sideline rants, even admitting late last season that he let frustrations affect him during perhaps his most difficult year in the league. He said some of the frustration was rooted in the offensive scheme. He will always be a valued member of our family,Ž Jones said in his statement. Dez and I share a personal and professional relationship that is very strong, and he is one of just a handful of players with whom I have become that close to over the past 30 years.Ž With 73 touchdown catches, Bryant tops a Dallas list that includes Hall of Fame receivers Bob Hayes (71) and Michael Irvin (65). Tight end Jason Witten, who is getting ready for his 16th season, has 68 career TD catches. A dramatic dip in production started when Bryant broke his foot in the opener in 2015, a year after he helped the Cowboys win the NFC East and just their second playoff game since the last of the franchises five Super Bowls following the 1995 season. Bryant battled injuries each of the past two years as well, but when healthy he wasnt the same receiver who had the famous catch that wasnt against Green Bay in a loss that kept the Cowboys out of the NFC championship game three years ago. He was second in the NFL with 11 drops last season, according to sportradar. After getting 56 of his touchdowns in his first five seasons, Bryant had 17 his last three with the Cowboys. Bryant never found the same on-field rapport with Dak Prescott that he had with Tony Romo, who lost his job during Prescotts remarkable rookie season after Romo injured his back in the preseason in 2016. Romo was released last offseason and retired. Cowboy nation I need you to know this wasnt my decision.. I will always love yall... forever Dallas in my heart,Ž Bryant wrote in one post, which came only minutes after he tweeted, lets start the processŽ in a reference to free agency. The Cowboys left little doubt they were in the market for receivers in free agency, adding Allen Hurns after the fouryear pro was released by Jacksonville. Six-year journeyman Deonte Thompson was another addition. While Hurns is the most likely candidate to be the No. 1 receiver, the Cowboys could take a wideout in the first round for the first time since getting Bryant. No one will understand the love and the passion you have for the game,Ž DeMarcus Lawrence wrote as one of several now-former teammates to reach out to Bryant on Twitter. Wish you nothing but the best! I know youll be throwing up the X soon enough!Ž Two years, its time,Ž DeChambeau said. He won for the first time on tour last summer, shooting a pair of 65s on the way to taking the John Deere Classic. Hes had three top 10s this season, including a second last month at the Arnold Palmer Invitational. DeChambeaus certain his play at Harbour Town is simply the next step in his progress to the top. Im figuring out a lot of great things that are helping me on the golf course,Ž he said. Poulters learned plenty the past few weeks. He was the talk of golf two weeks back with his stunning playoff win at Houston Open where he made a 20-foot birdie putt on the 72nd hole to force a playoff, then beat Beau Hossler on the first extra hole to gain entrance to Augusta National. After an opening 69 at Harbour Town, Poulter put on a dazzling second-round, bogey-free display. Poulter briefly took the lead alone with a 16-foot birdie on the par-3 seventh. He had a chance to reach 10-under, but lipped out an 8-footer on his final hole, the ninth. Poulter has shot five sub-70 rounds in his last six times around Harbour Town. Poulter said his Houston victory wiped away any concerns holding him back. The win helps a lot,Ž he said. I can free myself up in my mind. I can start attacking pins and just play free golf. And when youre in that position, sometimes the game feels easy when sometimes it isnt.Ž Even more remarkable than Poulters play may have been Kims scoring. He posted nine birdies along with a triple-bogey 6 on the par-3 14th where he was assessed a two-stroke penalty for touching the sand when he scrubbed the fringe of a bunker following a shot. Kim quickly erased the error from his mind „ and the scorecard „ with birdies on the next three holes to regain his lost shots. This might be the first time that Ive played so well with a triple bogey,Ž Kim said. But Im having great feel around the greens and I feel really confident.Ž Johnson again played simply and steadily in his first Harbour Town appearance in nine years. His game remains good, his confidence high despite so many golfers between him and the lead. I feel like Im playing really solid,Ž he said. Im giving myself some chances and looking forward to the weekend.Ž Much of the field thrived in mild, sunny conditions where even the courses typically difficult closing stretch of No. 16, No. 17 and No. 18 along windy Calibogue Sound played much tamer than a typical round. Japans Satoshi Kodaira followed his 73 on Thursday with the lowest round of the tournament so, a 63, on Friday. Michael Kim went from an opening 76 to 66 in the second round. Dru Love, the son of five-time RBC Heritage champion Davis Love III, improved 11 strokes from his first round with his 66 on Friday. In all, there were 53 rounds in the 60s among the 130 players who competed Friday. Among those missing the cut were Paul Casey, Marc Leishman and Tyrell Hatton, all ranked among the top 20.GOLFFrom Page 1AP PHOTOIn this Oct. 31, 2017, file photo, Florida State quarterback Deondre Francois speaks to the media in Tallahassee, Fla. Francois has been cited for possession of marijuana. According to a Tallahassee Police report, officers searched Francois apartment on Thursday, April 12, 2018, and found 17 grams of marijuana as well as other drug paraphernalia. Tallahassee Police public information officer Damon Miller said the Special Investigations Section had received information that drug activity was occurring at the residence and got a search warrant. Francois was not arrested and has been given a diversion program. FSUs Francois agrees to enter pre-trial diversion programCOLLEGE FOOTBALL BRYANTFrom Page 1 COURSES COURSESTo place your ad here, call 941-429-3110adno=719486 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 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

PAGE 28

Page 4 SP www.yoursun.com Saturday, April 14, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 10 2 .833 „ „ 9-1 W-1 5-1 5-1 Toronto 8 5 .615 2 „ 7-3 L-1 4-3 4-2 New York 6 7 .462 4 2 4-6 L-1 3-3 3-4 Baltimore 5 8 .385 5 3 4-6 W-1 2-4 3-4 Tampa Bay 3 9 .250 7 4 2-8 L-1 1-3 2-6 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Minnesota 7 4 .636 „ „ 7-3 W-3 4-2 3-2 Cleveland 8 5 .615 „ „ 7-3 W-5 6-1 2-4 Chicago 4 8 .333 3 3 2-8 L-1 1-5 3-3 Detroit 4 8 .333 3 3 4-6 L-4 1-4 3-4 Kansas City 3 8 .273 4 4 3-7 L-3 1-5 2-3 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 11 3 .786 „ „ 8-2 W-5 4-2 7-1 Houston 9 4 .692 1 „ 7-3 L-2 5-1 4-3 Seattle 6 4 .600 3 6-4 W-2 2-1 4-3 Oakland 5 8 .385 5 3 4-6 W-1 3-5 2-3 Texas 4 10 .286 7 4 3-7 L-4 2-8 2-2 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 10 1 .909 „ „ 9-1 W-8 4-1 6-0 Atlanta 8 5 .615 3 „ 6-4 W-2 4-2 4-3 Philadelphia 6 5 .545 4 „ 6-4 W-3 5-1 1-4 Washington 6 7 .462 5 1 3-7 L-2 2-5 4-2 Miami 3 9 .250 7 3 2-8 L-3 2-7 1-2 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Pittsburgh 9 3 .750 „ „ 7-3 W-1 4-2 5-1 Milwaukee 7 6 .538 2 „ 4-6 W-1 2-5 5-1 St. Louis 7 7 .500 3 5-5 W-2 2-4 5-3 Chicago 6 7 .462 3 1 4-6 L-2 1-3 5-4 Cincinnati 2 11 .154 7 5 2-8 L-6 1-5 1-6 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 9 3 .750 „ „ 7-3 W-1 5-1 4-2 Colorado 7 7 .500 3 5-5 W-2 2-4 5-3 San Francisco 6 6 .500 3 4-6 W-1 3-4 3-2 Los Angeles 4 7 .364 4 2 4-6 L-1 3-3 1-4 San Diego 4 10 .286 6 3 4-6 L-2 1-7 3-3 MAJOR LEAGUE BASEBALLBRAVES 4, CUBS 0 A TLANTA AB R H BI BB SO AVG. Inciarte cf 4 0 0 0 1 1 .179 A lbies 2b 5 1 2 0 0 0 .288 F.Freeman 1b 5 0 1 0 0 2 .311 Markakis rf 4 1 2 0 1 1 .288 S uzuki c 5 1 1 0 0 1 .259 T ucker lf 4 1 2 3 0 0 .308 Bourjos lf 1 0 0 0 0 0 .133 S wanson ss 4 0 1 0 1 1 .340 Flaherty 3b 5 0 3 0 0 1 .366 S anchez p 2 0 0 0 1 0 .000 b-Adams ph 0 0 0 0 1 0 .300 S .Freeman p 0 0 0 0 0 0 --Minter p 0 0 0 0 0 0 --V izcaino p 0 0 0 0 0 0 --T OTALS 39 4 12 3 5 7 CHICAGO AB R H BI BB SO AVG. Happ cf 4 0 2 0 0 1 .244 La Stella 3b 4 0 1 0 0 2 .263 Morrow p 0 0 0 0 0 0 --Bryant 1b-3b 3 0 1 0 0 0 .333 Contreras c 4 0 0 0 0 0 .298 S chwarber lf 4 0 0 0 0 2 .244 Russell ss 3 0 0 0 0 0 .205 Baez 2b 3 0 0 0 0 2 .190 Heyward rf 2 0 0 0 1 0 .214 Darvish p 1 0 0 0 0 0 .000 Duensing p 0 0 0 0 0 0 --a-Navarro ph 1 0 0 0 0 1 .333 S trop p 0 0 0 0 0 0 --Montgomery p 0 0 0 0 0 0 --Edwards p 0 0 0 0 0 0 --c-Zobrist ph-1b 1 0 0 0 0 1 .275 T OTALS 30 0 4 0 1 9 A TLANTA 000 040 000 „ 4 12 0 CHICAGO 000 000 000 „ 0 4 2 a-struck out for Duensing in the 5th. bw alked for Sanchez in the 7th. c-struck out f or Edwards in the 8th. E„La Stella (1), Darvish (1). LOB„Atlanta 13, Chicago 5. 2B„Albies 2 (7), Suzuki (1), S wanson (6), Happ (2). HR„Tucker (3), off Darvish. RBIs„Tucker 3 (12). CS„Flaherty (1). Runners left in scoring position„Atlanta 8 (Inciarte 3, Albies 2, Suzuki 2, Sanchez) Chicago 3 (La Stella, Contreras 2). RISP„ A tlanta 2 for 13 Chicago 0 for 3. Runners moved up„La Stella. GIDP„Contreras. DP„Atlanta 1 (Albies, Swanson, F.Freeman). A TLANTA IP H R ER BB SO NP ERA S anchez, W, 1-0 6 3 0 0 1 6 94 1.29 S .Freeman 1 0 0 0 0 1 17 0.00 Minter 1 1 0 0 0 2 16 0.00 V izcaino 1 0 0 0 0 0 10 2.70 CHICAGO IP H R ER BB SO NP ERA Darvish, L, 0-1 4.2 9 4 4 4 4 105 6.00 Duensing .1 0 0 0 0 0 5 0.00 S trop 1 1 0 0 0 1 12 0.00 Montgomery 1 1 0 0 1 0 20 5.68 Edwards 1 1 0 0 0 1 18 1.29 Morrow 1 0 0 0 0 1 13 0.00 Inherited runners-scored„Duensing 3-0. HBP„Sanchez (Bryant). WP„Darvish. Umpires„Home, Bruce Dreckman First, Chad Fairchild Second, Mike Estabrook T hird, Alfonso Marquez. T „3:09. A„29,775 (41,649).CARDINALS 5, REDS 3 ST. LOUIS AB R H BI BB SO AVG. Fowler rf 5 1 2 1 0 0 .196 Pham cf 4 1 2 0 1 1 .294 Carpenter 3b 4 1 1 0 1 1 .174 Ozuna lf 5 1 2 1 0 2 .302 Martinez 1b 4 0 2 0 0 0 .375 Molina c 4 1 2 3 0 1 .288 DeJong ss 4 0 0 0 0 2 .264 Wong 2b 4 0 1 0 0 0 .162 Weaver p 3 0 0 0 0 2 .143 Bowman p 0 0 0 0 0 0 --Lyons p 0 0 0 0 0 0 --Leone p 0 0 0 0 0 0 --b-Munoz ph 1 0 1 0 0 0 .154 Norris p 0 0 0 0 0 0 --TOTALS 38 5 13 5 2 9 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 2 1 1 0 2 1 .184 Peraza ss 3 0 0 0 0 1 .267 Votto 1b 4 0 1 1 0 0 .271 Gennett 2b 4 1 1 0 0 2 .296 Mesoraco c 4 1 2 2 0 2 .211 Duvall lf 4 0 1 0 0 0 .116 Ervin rf 3 0 0 0 1 2 .174 Pennington 3b 2 0 0 0 0 1 .214 Quackenbush p 0 0 0 0 0 0 --a-Blandino ph-3b 2 0 1 0 0 1 .111 Mahle p 1 0 0 0 0 0 .250 Gosselin 3b 2 0 0 0 0 2 .125 Hughes p 0 0 0 0 0 0 --Peralta p 0 0 0 0 0 0 --c-Barnhart ph 1 0 0 0 0 1 .267 TOTALS 32 3 7 3 3 13 ST. LOUIS 010 004 000 „ 5 13 0 CINCINNATI 000 000 210 „ 3 7 2 a-singled for Quackenbush in the 7th. b-doubled for Leone in the 9th. c-struck out for Peralta in the 9th. E„Pennington 2 (2). LOB„St. Louis 8, Cincinnati 6. 2B„Carpenter (2), Munoz (1). HR„Molina (5), off Mahle Fowler (2), off Mahle Mesoraco (1), off Weaver. RBIs„Fowler (6), Ozuna (9), Molina 3 (11), Votto (4), Mesoraco 2 (2). SB„Pham (3). CS„Martinez (1). S„Peraza. Runners left in scoring position„St. Louis 3 (Ozuna 2, Weaver) Cincinnati 1 (Barnhart). RISP„St. Louis 2 for 9 Cincinnati 1 for 3. Runners moved up„Martinez, Fowler. GIDP„Ozuna, Weaver. DP„Cincinnati 2 (Peraza, Gennett, Votto), (Peraza, Gennett, Votto). ST. LOUIS IP H R ER BB SO NP ERA Weaver, W, 2-0 6 4 2 2 1 7 99 2.08 Bowman, H, 4 1 1 0 0 0 2 20 4.91 Lyons, H, 3 .2 1 1 1 1 1 12 4.76 Leone, H, 2 .1 0 0 0 0 0 3 6.00 Norris, S, 2-2 1 1 0 0 1 3 24 1.35 CINCINNATI IP H R ER BB SO NP ERA Mahle, L, 1-2 5.1 9 5 5 0 5 73 5.62 Quackenbush 1.2 3 0 0 0 1 22 6.75 Hughes 1 0 0 0 0 2 16 2.70 Peralta 1 1 0 0 2 1 22 0.00 Weaver pitched to 2 batters in the 7th. Inherited runners-scored„Leone 1-0, Quackenbush 1-0. Umpires„Home, Angel Hernandez First, Todd Tichenor Second, Alan Porter Third, Bill Miller. T„3:05. A„19,561 (42,319).AL LEADERSRUNS: Betts, Boston, 14; Trout, Los Angeles, 14; Gardner, New York, 13; Simmons, Los Angeles, 13; Dozier, Minnesota, 12; Judge, New York, 12; Chapman, Oakland, 11; Gregorius, New York, 11; Upton, Los Angeles, 11; 7 tied at 10. RBI: Gregorius, New York, 12; Ramirez, Boston, 12; Chapman, Oakland, 11; Lowrie, Oakland, 11; Ohtani, Los Angeles, 11; Trout, Los Angeles, 11; 9 tied at 10. HITS: Simmons, Los Angeles, 21; Altuve, Houston, 18; Lowrie, Oakland, 18; Andrus, Texas, 17; Betts, Boston, 17; Chapman, Oakland, 17; Judge, New York, 17; MMachado, Baltimore, 17; Pujols, Los Angeles, 17; Upton, Los Angeles, 16. DOUBLES: Bogaerts, Boston, 7; DMachado, Detroit, 7; Betts, Boston, 6; Gregorius, New York, 6; Beltre, Texas, 5; Escobar, Minnesota, 5; Nunez, Boston, 5; Smoak, Toronto, 5; 10 tied at 4. TRIPLES: Castellanos, Detroit, 2; Cozart, Los Angeles, 2; Fisher, Houston, 2; Sanchez, Chicago, 2 STOLEN BASES: Anderson, Chicago, 6; Gordon, Seattle, 5; Buxton, Minnesota, 4; Davis, Cleveland, 3; Gentry, Baltimore, 3; Goodrum, Detroit, 3; Lindor, Cleveland, 3; Pillar, Toronto, 3; Ramirez, Boston, 3NL LEADERSRUNS: Albies, Atlanta, 13; Harper, Washington, 13; Harrison, Pittsburgh, 12; Pham, St. Louis, 12; Freeman, Atlanta, 11; Polanco, Pittsburgh, 11; Baez, Chicago, 10; Cabrera, New York, 10; Eaton, Washington, 10; SMarte, Pittsburgh, 10. RBI: Polanco, Pittsburgh, 15; Martinez, St. Louis, 14; Franco, Philadelphia, 12; Harper, Washington, 12; Tucker, Atlanta, 12; Cervelli, Pittsburgh, 11; Freeman, Atlanta, 11; Baez, Chicago, 10; Cespedes, New York, 10. HITS: LeMahieu, Colorado, 20; Pirela, San Diego, 18; Albies, Atlanta, 17; Bryant, Chicago, 17; Hosmer, San Diego, 17; Ozuna, St. Louis, 17; Swanson, Atlanta, 17; Dietrich, Miami, 16; Martinez, St. Louis, 16. DOUBLES: Albies, Atlanta, 7; Hosmer, San Diego, 7; Pollock, Arizona, 7; Dickerson, Pittsburgh, 6; Freeman, Atlanta, 6; Kendrick, Washington, 6; Swanson, Atlanta, 6; 6 tied at 5. TRIPLES: Baez, Chicago, 2; KMarte, Arizona, 2; SMarte, Pittsburgh, 2; 22 tied at 1. STOLEN BASES: Turner, Washington, 5; Hamilton, Cincinnati, 4; Inciarte, Atlanta, 4; Pollock, Arizona, 4; Taylor, Washington, 4; Cain, Milwaukee, 3; Hernandez, Philadelphia, 3; SMarte, Pittsburgh, 3.BOX SCORES ROUNDUP/MATCHUPSBraves 4, Cubs 0: Yu Darvishs “rst home start with the Chicago Cubs went nothing like his previous outing at Wrigley Field. Instead of dominating in a playoff win, he got knocked out in an early-season loss. Anibal Sanchez pitched three-hit ball over six innings, Preston Tucker backed him with a three-run homer and the Atlanta Braves spoiled Darvishs home debut with a 4-0 victory on Friday. The Braves went on to score all of the runs in that inning while knocking Darvish out of the game. Cardinals 5, Reds 3: Yadier Molina homered and drove in three runs Friday night, leading the St. Louis Cardinals to a 5-3 victory that deepened the Cincinnati Reds worst season-opening slump since 1955. St. Louis came into the series with a stagnant offense but broke out during two games against the worst pitching staff in the majors, piling up 18 runs and 25 hits. Molina „ booed loudly in each plate appearance at Great American Ball Park „ has homered in each game. LATE GAMES Colorado at Washington Milwaukee at N.Y. Mets Philadelphia at Tampa Bay Pittsburgh at Miami Baltimore at Boston N.Y. Yankees at Detroit Toronto at Cleveland Texas at Houston L.A. Angels at Kansas City Oakland at Seattle Arizona at L.A. Dodgers San Francisco at San Diego POSTPONED Chicago White Sox at MinnesotaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Colorado Gray (R) 1-2 5.63 1-2 0-1 7.0 3.86 Washington Scherzer (R) 1:05p 2-1 0.90 2-1 0-0 0.0 0.00 St. Louis Mikolas (R) 1-0 6.00 1-1 0-0 0.0 0.00 Cincinnati Finnegan (L) 1:10p 0-0 0.00 0-0 0-1 3.0 9.00 Atlanta Newcomb (L) 1-1 4.35 1-1 0-2 10.1 6.10 Chicago Quintana (L) 2:20p 1-1 4.50 1-1 0-0 0.0 0.00 Pittsburgh Taillon (R) 2-0 1.26 2-0 1-0 5.0 1.80 Miami Richards (R) 7:10p 0-1 8.64 1-1 0-0 0.0 0.00 Milwaukee Anderson (R) 0-1 3.38 2-1 1-0 7.0 0.00 New York Harvey (R) 7:10p 0-0 3.60 2-0 0-1 5.0 9.00 San Fran. Holland (L) 0-2 4.09 0-2 0-0 0.0 0.00 San Diego Richard (L) 8:40p 1-1 5.29 1-2 0-2 17.0 5.29 Arizona Walker (R) 0-0 3.27 2-0 2-1 17.2 5.09 Los Angeles Hill (L) 9:10p 1-0 2.70 1-1 0-3 23.2 4.94AMERICAN LEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Cobb (R) 0-0 0.00 0-0 3-1 29.1 3.38 Boston Velazquez (R) 1:05p 1-0 3.12 1-0 0-0 0.0 0.00 New York Cessa (R) 0-0 0.00 0-0 0-0 0.0 0.00 Detroit Liriano (L) 1:10p 1-1 2.13 1-1 1-0 6.0 3.00 Chicago Lopez (R) 0-1 0.69 0-2 0-0 0.0 0.00 Minnesota Lynn (R) 2:10p 0-1 5.00 0-2 0-0 0.0 0.00 Texas Minor (L) 1-1 2.53 1-1 1-0 3.2 2.45 Houston Morton (R) 4:05p 2-0 0.00 2-0 1-1 11.2 3.09 Toronto Garcia (L) 1-0 3.18 2-0 0-2 12.1 4.38 Cleveland Kluber (R) 4:10p 1-1 1.57 1-2 1-0 7.2 1.17 Los Angeles Richards (R) 1-0 4.20 2-1 0-0 0.0 0.00 Kansas City Junis (R) 7:15p 2-0 0.00 2-0 0-1 5.1 8.44 Oakland G raveman (R) 0-2 9.45 1-2 0-0 11.1 4.76 Seattle Gonzales (L) 9:10p 1-1 7.27 1-1 0-0 4.0 0.00INTERLEAGUE 2018 TEAM 2018 VS OPP PITCHERS TIME W-L ERA REC W-L IP ERA Philadelphia Arrieta (R) 0-0 4.50 0-1 0-0 0.0 0.00 Tampa Bay Archer (R) 6:10p 1-0 5.94 2-1 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALL1910: William Howard Taft became the “rst U.S. president to throw out the “rst ball at a baseball opener in Washington. 1910: Chicagos Frank Smith pitched a one-hitter in the season opener to give the White Sox a win over the St. Louis Browns. 1915: In the opening game at Philadelphia, left-hander Herb Pennock of the As blanked the Red Sox 5-0. He gave up only one hit: a scratch single by Harry Hooper with two outs in the ninth. 1917: Ed Cicotte of the Chicago White Sox pitched an 11-0 no-hitter over the St. Louis Browns. 1925: The Cleveland Indians opened the season with a 21-14 victory over the St. Louis Browns, the most runs by one club on opening day. The Indians scored 12 runs in the eighth inning when the Browns made “ve errors. Browns “rst baseman George Sisler had four errors in the game. 1967: Boston rookie Bill Rohr lost a no-hit bid in his “rst major league start when Elston Howard singled in the ninth inning for the New York Yankees only hit in a 3-0 loss to the Red Sox. 1969: The “rst major league game outside the United States was played in Montreals Jarry Park with the Expos defeating the St. Louis Cardinals 8-7. 1999: John Franco struck out the side in the ninth inning of the New York Mets 4-1 win over the Florida Marlins, becoming only the second pitcher to reach 400 career saves. 1999: Jose Canseco became the 28th player major leaguer to reach 400 home runs. THURSDAYS GAMES American League Cleveland 9, Detroit 3 Boston 6, N.Y. Yankees 3 Minnesota 4, Chicago White Sox 0 L.A. Angels 7, Kansas City 1 National League Pittsburgh 6, Chicago Cubs 1 St. Louis 13, Cincinnati 4 Colorado 5, Washington 1 San Francisco 7, San Diego 0 SUNDAYS GAMES American League Baltimore at Boston, 1:05 p.m. N.Y. Yankees at Detroit, 1:10 p.m. Toronto at Cleveland, 1:10 p.m. Chicago White Sox at Minnesota, 2:10 p.m. L.A. Angels at Kansas City, 2:15 p.m. Oakland at Seattle, 4:10 p.m. Texas at Houston, 8:08 p.m. National League Milwaukee at N.Y. Mets, 1:10 p.m. Pittsburgh at Miami, 1:10 p.m. St. Louis at Cincinnati, 1:10 p.m. Colorado at Washington, 1:35 p.m. Atlanta at Chicago Cubs, 2:20 p.m. Arizona at L.A. Dodgers, 4:10 p.m. San Francisco at San Diego, 4:10 p.m. Interleague Philadelphia at Tampa Bay, 1:10 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 me etin g s, Las Ve g as. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Mauer Min 10 34 6 14 .412 Cano Sea 10 32 10 13 .406 Betts Bos 12 46 14 17 .370 Bogaerts Bos 9 38 7 14 .368 HRamirez Bos 11 42 8 15 .357 Simmons LAA 14 59 13 21 .356 Altuve Hou 13 51 8 18 .353 MChapman Oak 13 49 11 17 .347 Judge NYY 13 49 12 17 .347 Moustakas KC 11 44 8 15 .341 Home Runs Trout, Los Angeles, 5; Davidson, Chicago, 5; MChapman, Oak land, 4; Dozier, Minnesota, 4; 21 tied at 3. NATIONAL LEAGUE Player G AB R H Pct. Grandal LAD 9 32 5 12 .375 Posey SF 12 40 5 15 .375 RFlaherty Atl 12 41 7 15 .366 Hoskins Phi 11 33 7 12 .364 Martinez StL 13 44 4 16 .364 LeMahieu Col 14 57 8 20 .351 Kendrick Was 11 43 3 15 .349 Moran Pit 10 35 5 12 .343 Dickerson Pit 10 41 9 14 .341 Swanson Atl 12 50 5 17 .340 Home Runs Harper, Washington, 6; Thames, Milwaukee, 5; Polanco, Pittsburgh, 5; Albies, Atlanta, 4; Blackmon, Colorado, 4; LeMahieu, Colorado, 4; Molina, St. Louis, 4; DeJong, St. Louis, 4; JBaez, Chica g o, 4; 9 tied at 3. The Atlanta Braves Preston Tucker, right, slaps hands with teammates Nick Markakis, center, and Kurt Suzuki after they scored on Tuckers three-run homer during the “fth inning of Fridays game against the Cubs in Chicago. The Braves defeated the Cubs 4-0 in the opener of the series at Wrigley Field. [MATT MARTON/THE ASSOCIATED PRESS]

PAGE 29

The Sun / Saturday, April 14, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO VS. WASHINGTONToday: Washington at Toronto, 5:30 p.m. Tuesday: Washington at Toronto, 7 p.m. Friday, April 20: Toronto at Washington, 8 p.m. Sunday, April 22: Toronto at Washington, 8 p.m. x-Wednesday, April 25: Washington at Toronto, TBA x-Friday, April 27: Toronto at Washington, TBA x-Sunday, April 29: Washington at Toronto, TBABOSTON VS. MILWAUKEESunday: Milwaukee at Boston, 1 p.m. Tuesday: Milwaukee at Boston, 8 p.m. Friday, April 20: Boston at Milwaukee, 9:30 p.m. Sunday, April 22: Boston at Milwaukee, 1 p.m. x-Tuesday, April 24: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA VS. MIAMIToday: Miami at Philadelphia, 8 p.m. Monday: Miami at Philadelphia, 8 p.m. Thursday, April 19: Philadelphia at Miami, 7 p.m. Saturday, April 21: Philadelphia at Miami, 2:30 p.m. x-Tuesday, April 24: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBACLEVELAND VS. INDIANASunday: Indiana at Cleveland, 3:30 p.m. Wednesday, April 18: Indiana at Cleveland, 7 p.m. Friday, April 20: Cleveland at Indiana, 7 p.m. Sunday, April 22: Cleveland at Indiana, 8:30 p.m. x-Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAWESTERN CONFERENCE HOUSTON VS. MINNESOTASunday: Minnesota at Houston, 9 p.m. Wednesday, April 18: Minnesota at Houston, 9:30 p.m. Saturday, April 21: Houston at Minnesota, 7:30 p.m. Monday, April 23: Houston at Minnesota, 8 p.m. x-Wednesday, April 25: Minnesota at Houston, TBA x-Friday, April 27: Houston at Minnesota, TBA x-Sunday, April 29: Minnesota at Houston, TBAGOLDEN STATE VS. SAN ANTONIOToday: San Antonio at Golden State, 3 p.m. Monday: San Antonio at Golden State, 10:30 p.m. Thursday, April 19: Golden State at San Antonio, 9:30 p.m. Sunday, April 22: Golden State at San Antonio, 3:30 p.m. x-Tuesday, April 24: San Antonio at Golden State, TBA x-Thursday, April 26: Golden State at San Antonio, TBA x-Saturday, April 28: San Antonio at Golden State, TBAPORTLAND VS. NEW ORLEANSToday: New Orleans at Portland, 10:30 p.m. Tuesday: New Orleans at Portland, 10:30 p.m. Thursday, April 19: Portland at New Orleans, 9 p.m. Saturday, April 21: Portland at New Orleans, 5 p.m. x-Tuesday, April 24: New Orleans at Portland, TBA x-Thursday, April 26: Portland at New Orleans, TBA x-Saturday, April 28: New Orleans at Portland, TBAOKLAHOMA CITY VS. UTAHSunday: Utah at Oklahoma City, 6:30 p.m. Wednesday, April 18: Utah at Oklahoma City, 8 p.m. Saturday, April 21: Oklahoma City at Utah, 10 p.m. Monday, April 23: Oklahoma City at Utah, 10:30 p.m. x-Wednesday, April 25: Utah at Oklahoma City, TBA x-Friday, April 27: Oklahoma City at Utah, TBA x-Sunday, April 29: Utah at Oklahoma City, TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Washington -185 Colorado +170 at Cincinnati Off St. Louis Off at Chicago Cubs -180 Atlanta +165 Pittsburgh -159 at Miami +149 at N.Y. Mets -117 Milwaukee +107 at San Diego -105 San Francisco -105 at L.A. Dodgers -165 Arizona +155American Leagueat Boston -153 Baltimore +143 at Detroit Off N.Y. Yankees Off at Minnesota -172 Chi. White Sox +160 at Cleveland -224 Toronto +204 at Houston -203 Texas +183 Los Angeles -153 at Kansas City +143 at Seattle -111 Oakland +101Interleagueat Tampa Bay -112 Philadelphia +102NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Golden State 8 206 San Antonio at Toronto 8 211 Washington at Philadelphia 6 212 Miami at Portland 5 217 New OrleansSundayat Boston 4 201 Milwaukee at Cleveland 6 214 Indiana at Oklahoma City 3 206 Utah at Houston 11 216 MinnesotaNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -235 New Jersey +215 at Nashville -330 Colorado +300 at Boston -170 Toronto +158 at Anaheim -130 San Jose +120Sundayat Washington -150 Columbus +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballMLB „ Suspended San Diego RHP Luis Perdomo “ ve games and “ ned him an undisclosed amount for intentionally throwing a pitch at Colorado 3B Nolan Arenado and then “ ghting during an April 11 game. Suspended Arenado “ ve games and “ ned him an undisclosed amount for charging the mound and then “ ghting. Suspended Colorado OF Gerardo Parra four games and “ ned him an undisclosed amount for “ ghting during the incident. Suspended San Diego LHP Buddy Baumann one game and “ ned him an undisclosed amount for “ ghting during the incident. Fined San Diego C A.J. Ellis and INF Freddy Galvis, and Colorado RHP German Mrquez undisclosed amounts for their actions during the incident.American LeagueBALTIMORE ORIOLES „ Recalled LHP Donnie Hart from Norfolk (IL). HOUSTON ASTROS „ Activated IF Yuli Gurriel from the 10-day DL. KANSAS CITY ROYALS „ Signed OF Tarik El-Abour to a minor league contract. LOS ANGELES ANGELS „ Reinstated LHP Andrew Heaney from the 10-day DL. Optioned RHP Felix Pea to Salt Lake (PCL). TEXAS RANGERS „ Placed SS Elvis Andrus on the 10-day DL, retroactive to April 12. Recalled 1B Ronald Guzman from Round Rock (PCL). Agreed to terms with RHP Yovani Gallardo on a minor league contract. TORONTO BLUE JAYS „ Placed 3B Josh Donaldson on the 10-day DL. Recalled OF Teoscar Hernandez from Buffalo (IL).National LeagueCINCINNATI REDS „ Selected the contract of RHP Dylan Floro from Louisville (IL). Optioned RHP Tanner Rainey to Louisville. Designated RHP Ariel Hernandez for assignment. NEW YORK METS „ Placed C Kevin Plawecki on the 10-day DL, retroactive to April 12. Transferred C Travis dArnaud to the 60-day DL. Selected the contract of C Jose Lobaton from Las Vegas (PCL). Recalled OF Brandon Nimmo from Las Vegas. Optioned RHP Jacob Rhame to Las Vegas. PITTSBURGH PIRATES „ Recalled RHP Kyle Crick and selected the contract of RHP Richard Rodrguez from Indianapolis (IL). Optioned RHP Clay Holmes and LHP Josh Smoker to Indianapolis. SAN DIEGO PADRES „ Recalled LHP Kyle McGrath from El Paso (PCL). Optioned RHP Colten Brewer to El Paso.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP Kagen Hopkins. SUSSEX COUNTY MINERS „ Signed LHP Tyler Alexander.Frontier LeagueGATEWAY GRIZZLIES „ Signed C Brennan Morgan. JOLIET SLAMMERS „ Signed LHP Michael Evans. LAKE ERIE CRUSHERS „ Signed INF Tyler Beckwith. SOUTHERN ILLINOIS MINERS „ Signed 1B Joe Dudek.BASKETBALLNational Basketball AssociationNBA „ Suspended Washingtons Jodie Meeks 25 games for violating the terms of the NBA/NBPA Anti-Drug Program by testing positive for Ipamorelin and Growth Hormone Releasing Peptide-2. CHARLOTTE HORNETS „ Fired coach Steve Clifford. OKLAHOMA CITY THUNDER „ Suspended television play-by-play man Brian Davis for Game 1 of the playoff series against Utah for a comment he made about star Russell Westbrook during Oklahoma Citys regularseason “ nale against Memphis.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Named Larry Jackson strength and conditioning coach and Dale Jones and Monty Gibson assistant strength and conditioning coaches. DALLAS COWBOYS „ Released WR Dez Bryant. GREEN BAY PACKERS „ Signed CB Davon House. Released LB David Talley. HOUSTON TEXANS „ Claimed TE Matt Lengel off waivers from Cleveland. Released QB Taylor Heinicke. LOS ANGELES CHARGERS „ Waived RB Kenneth Farrow and K Nick Rose. SEATTLE SEAHAWKS „ Signed K Sebastian Jani kowski, QB Stephen Morris, RB J.D. McKissic and DL Quinton Jefferson. WASHINGTON REDSKINS „ Waived LB Otha Peters and S Orion Stewart.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with D Dennis Gilbert on a three-year contract through the 2020-21 season and assigned him to Rockford (AHL). COLORADO AVALANCHE „ Recalled G Spencer Martin from San Antonio (AHL). DALLAS STARS „ Announced the retirement of coach Ken Hitchcock and will remain with the team as a consultant.American Hockey LeagueSAN ANTONIO RAMPAGE „ Recalled G Sam Brittain from Colorado (ECHL).SOCCERMajor League SoccerSPORTING KANSAS CITY „ Signed M Wan Kuzain Wan Kamal as a Homegrown Player.National Premier Soccer LeagueJACKSONVILLE ARMADA „ Signed M Joshua Castellanos, D Michael Melvin and M Juan Camilo Portilla.OLYMPICSUSADA „ Announced cyclist Barry Miller tested positive for a prohibited substance and accepted a one-year sanction for his violation.COLLEGESBARTON „ Announced the resignation of womens lacrosse coach Brit Kadlowec. ERSKINE „ Announced the addition of mens and womens track & “ eld and acrobatics & tumbling for the 2019-20 academic year. MARYLAND „ Announced the resignation of athletic director Kevin Anderson. ST. CLOUD STATE „ Named Brett Larson ice hockey coach. SIENA „ Announced the resignation of mens basketball coach Jimmy Patsos. TOLEDO „ Announced G Chris Darrington is transferring from Tennessee.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 1, NEW JERSEY 0Thursday: Tampa Bay 5, New Jersey 2 Today: New Jersey at Tampa Bay, 3 p.m. Monday: Tampa Bay at New Jersey, 7:30 p.m. Wednesday, April 18: Tampa Bay at New Jersey, 7:30 p.m. x-Saturday, April 21: New Jersey at Tampa Bay, TBA x-Monday, April 23: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBABOSTON 1, TORONTO 0Thursday: Boston 5, Toronto 1 Today: Toronto at Boston, 8 p.m. Monday: Boston at Toronto, 7 p.m. Thursday, April 19: Boston at Toronto, 7 p.m. x-Saturday, April 21: Toronto at Boston, TBA x-Monday, April 23: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBACOLUMBUS 1, WASHINGTON 0Thursday: Columbus 4, Washington 3, OT Sunday: Columbus at Washington, 7:30 p.m. Tuesday: Washington at Columbus, 7:30 p.m. Thursday, April 19: Washington at Columbus, 7:30 p.m. x-Saturday, April 21: Columbus at Washington, TBA x-Monday, April 23: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH 1, PHILADELPHIA 1Wednesday: Pittsburgh 7, Philadelphia 0 Friday: Philadelphia 5, Pittsburgh 1 Sunday: Pittsburgh at Philadelphia, 3 p.m. Wednesday, April 18: Pittsburgh at Philadelphia, 7 p.m. Friday, April 20: Philadelphia at Pittsburgh, TBA x-Sunday, April 22: Pittsburgh at Philadelphia, TBA x-Tuesday, April 24: Philadelphia at Pittsburgh, TBAFLYERS 5, PENGUINS 1PHILADELPHIA 1 1 3 „ 5 PITTSBURGH 0 0 1 „ 1 First Period„1, Philadelphia, Gostisbehere 1 (Giroux, Couturier), 19:23 (pp). Penalties„ Aston-Reese, PIT, (boarding), 18:30. Second Period„2, Philadelphia, Couturier 1 (Provorov, Raf” ), 0:47. Penalties„Konecny, PHI, (roughing), 7:32; MacDonald, PHI, (slashing), 12:00; Hornqvist, PIT, (slashing), 12:00; Sanheim, PHI, (hooking), 14:40; Simmonds, PHI, (roughing), 18:23. Third Period„3, Philadelphia, Konecny 1 (Provorov, Simmonds), 1:29. 4, Philadelphia, Patrick 1 (Couturier, Voracek), 5:10 (pp). 5, Pittsburgh, Hornqvist 1 (Schultz, Dumoulin), 5:27. 6, Philadelphia, MacDonald 1 (Lehtera), 19:44. Penalties„Rust, PIT, (slashing), 3:50; Hornqvist, PIT, (roughing), 6:55; Simmonds, PHI, (slashing), 10:31; MacDonald, PHI, (cross checking), 11:41; Hornqvist, PIT, (unsportsmanlike conduct), 11:41; Manning, PHI, Misconduct (misconduct), 15:56; Hornqvist, PIT, Misconduct (misconduct), 15:56. Shots on Goal„Philadelphia 6-7-7„20. Pittsburgh 11-12-12„35. Power -play opportunities„Philadelphia 2 of 3; Pittsburgh 0 of 4. Goalies„Philadelphia, Elliott 0-1 (35 shots-34 saves). Pittsburgh, Murray 1-0 (19-15). T„2:35. Referees„Wes McCauley, Tim Peel. Linesmen„Greg Devorski, Derek Nansen.WESTERN CONFERENCE NASHVILLE 1, COLORADO 0Thursday: Nashville 5, Colorado 2 Today: Colorado at Nashville, 3 p.m. Monday: Nashville at Colorado, 10 p.m. Wednesday, April 18: Nashville at Colorado, 10 p.m. x-Friday, April 20: Colorado at Nashville, TBA x-Sunday, April 22: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 2, MINNESOTA 0Wednesday: Winnipeg 3, Minnesota 2 Friday: Winnipeg 4, Minnesota 1 Sunday: Winnipeg at Minnesota, 7 p.m. Tuesda y : Winni p e g at Minnesota 8 p .m. x Friday, April 20: Minnesota at Winnipeg, TBA x-Sunday, April 22: Winnipeg at Minnesota, TBA x-Wednesday, April 25: Minnesota at Winnipeg, TBAJETS 4, WILD 1MINNESOTA 0 0 1 „ 1 WINNIPEG 0 1 3 „ 4 First Period„None. Penalties„Myers, WPG, (tripping), 4:21. Second Period„1, Winnipeg, Myers 1 (Chiarot, Roslovic), 8:41. Penalties„Brodin, MIN, (tripping), 5:06; Myers, WPG, (roughing), 9:14. Third Period„2, Winnipeg, Stastny 1 (Byfuglien, Laine), 7:42. 3, Winnipeg, Copp 1 (Little, Roslovic), 9:24. 4, Winnipeg, Laine 2 (Myers, Ehlers), 17:58. 5, Minnesota, Parise 2 (Koivu, Brodin), 19:15 (pp). Penalties„Foligno, MIN, (tripping), 11:51; Trouba, WPG, (holding), 15:07; Tanev, WPG, (hooking), 19:01; Winnik, MIN, Major (“ ghting), 19:50; Tanev, WPG, Major (“ ghting), 19:50; Foligno, MIN, (roughing), 19:50; Foligno, MIN, Misconduct (misconduct), 19:50; Prosser, MIN, (cross checking), 19:50; Prosser, MIN, Misconduct (misconduct), 19:50; Morrow, WPG, (roughing), 19:50; Morrow, WPG, Misconduct (misconduct), 19:50; Byfuglien, WPG, Misconduct (misconduct), 19:50; Byfuglien, WPG, (roughing), 19:50; Seeler, MIN, served by Zucker, (cross checking), 19:53; Seeler, MIN, Major (“ ghting), 19:53; Chiarot, WPG, Major (“ ghting), 19:53. Shots on Goal„Minnesota 9-5-3„17. Winnipeg 13-14-17„44. Power -play opportunities„Minnesota 1 of 4; Winnipeg 0 of 2. Goalies„Minnesota, Dubnyk 0-2 (44 shots-40 saves). Winnipeg, Hellebuyck 2-0 (17-16). A„15,321 (15,294). Referees„Eric Furlatt, Kelly Sutherland. Linesmen„David Brisebois, Brad Kovachik.VEGAS 1, LOS ANGELES 0Wednesday: Vegas 1, Los Angeles 0 Friday: Los Angeles at Vegas, late Sunday: Vegas at Los Angeles, 10:30 p.m. Tuesday: Vegas at Los Angeles, 10:30 p.m. x-Thursday, April 19: Los Angeles at Vegas, 10 p.m. x-Saturday, April 21: Vegas at Los Angeles, TBA x-Monday, April 23: Los Angeles at Vegas, TBASAN JOSE 1, ANAHEIM 0Thursday: San Jose 3, Anaheim 0 Today: San Jose at Anaheim, 10:30 p.m. Monday: Anaheim at San Jose, 10:30 p.m. Wednesday, April 18: Anaheim at San Jose, 10:30 p.m. x-Friday, April 20: San Jose at Anaheim, TBA x-Sunday, April 22: Anaheim at San Jose, TBA x-Tuesday, April 24: San Jose at Anaheim, TBAECHLAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary)EASTERN CONFERENCENorth DivisionAdirondack 1, Worcester 0 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Adirondack at Worcester, 7 p.m. Sunday, April 15: Adirondack at Worcester, 5 p.m. Wednesday, April 18: Worcester at Adirondack, 7 p.m. x-Saturday, April 21: Worcester at Adirondack, 7 p.m. x-Monday, April 23: Adirondack at Worcester, 7 p.m. x-Wednesday, April 25: Worcester at Adirondack, 7 p.m. Manchester vs. Reading Friday, April 13: Reading at Manchester, 7 p.m. Saturday, April 14: Reading at Manchester, 6 p.m. Monday, April 16: Manchester at Reading, 7 p.m. Wednesday, April 18: Manchester at Reading, 7 p.m. x-Thursday, April 19: Manchester at Reading, 7 p.m. x-Saturday, April 21: Reading at Manchester, 6 p.m. x-Tuesday, April 24: Reading at Manchester, 7 p.m.South DivisionFlorida vs. Atlanta Monday, April 16: Atlanta at Florida, 7:30 p.m. Tuesday, April 17: Atlanta at Florida, 7:30 p.m. Thursday, April 19: Florida at Atlanta, 7:35 p.m. Friday, April 20: Florida at Atlanta, 7:35 p.m. x-Sunday, April 22: Florida at Atlanta, 2:05 p.m. x-Tuesday, April 24: Atlanta at Florida, 7:30 p.m. x-Wednesday, April 25: Atlanta at Florida, 7:30 p.m. Orlando 1, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando at South Carolina, 7:05 p.m. Thursday, April 19: South Carolina at Orlando, 7 p.m. Saturday, April 21: South Carolina at Orlando, 7 p.m. x-Sunday, April 22: South Carolina at Orlando, 6 p.m. x-Tuesday, April 24: Orlando at South Carolina, 7:05 p.m. x-Wednesday, April 25: Orlando at South Carolina, 7:05 p.m.WESTERN CONFERENCECentral DivisionToledo vs. Indy Friday, April 13: Indy at Toledo, 7:35 p.m. Sunday, April 15: Indy at Toledo, 5:15 p.m. Wednesday, April 18: Toledo at Indy, 7:05 p.m. Thursday, April 19: Toledo at Indy, 7:05 p.m. x-Saturday, April 21: Toledo at Indy, 7:35 p.m. x-Tuesday, April 24: Indy at Toledo, 7:35 p.m. x-Wednesday, April 25: Indy at Toledo, 7:35 p.m. Fort Wayne vs. Cincinnati Saturday, April 14: Cincinnati at Fort Wayne, 7:35 p.m. Sunday, April 15: Cincinnati at Fort Wayne, 6:05 p.m. Thursday, April 19: Fort Wayne at Cincinnati, 7:35 p.m. Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. x-Sunday, April 22: Fort Wayne at Cincinnati, 3:05 p.m. x-Tuesday, April 24: Cincinnati at Fort Wayne, 7:35 p.m. x-Wednesday, April 25: Cincinnati at Fort Wayne, 7:35 p.m.Moutain DivisionColorado vs. Wichita Sunday, April 15: Colorado at Wichita, 5:05 p.m. Monday, April 16: Colorado at Wichita, 8:05 p.m. Wednesday, April 18: Wichita at Colorado, 9:05 p.m. Friday, April 20: Wichita at Colorado, 9:05 p.m. x-Saturday, April 21: Wichita at Colorado, 9:05 p.m. x-Monday, April 23: Colorado at Wichita, 8:05 p.m. x-Wednesday, April 25: Wichita at Colorado, 9:05 p.m. Idaho vs. Allen Friday, April 13: Allen at Idaho, 9:10 p.m. Saturday, April 14: Allen at Idaho, 9:10 p.m. Wednesday, April 18: Idaho at Allen, 8:05 p.m. Friday, April 20: Idaho at Allen, 8:05 p.m. x-Sunday, April 22: Idaho at Allen, 7:05 p.m. x-Tuesday, April 24: Allen at Idaho, 9:10 p.m. x-Wednesday, April 25: Allen at Idaho, 9:10 p.m.GOLFPGA TOURRBC HERITAGEFriday at Harbour Town Golf Links, Hilton Head, S.C.; Purse: $6.7 million; Yardage: 7,099; Par: 71Second RoundBryson DeChambeau 68-64„132 Si Woo Kim 68-65„133 Ian Poulter 69-64„133 Chesson Hadley 66-68„134 Brandt Snedeker 70-64„134 Rory Sabbatini 64-70„134 Luke List 70-64„134 Danny Lee 69-66„135 C.T. Pan 70-65„135 Billy Horschel 66-69„135 Charles Howell III 68-67„135 Bill Haas 69-66„135 Scott Piercy 71-65„136 Xander Schauffele 68-68„136 Cameron Smith 68-68„136 Brice Garnett 68-68„136 Whee Kim 68-68„136 Martin Laird 67-69„136 Matt Kuchar 66-70„136 Satoshi Kodaira 73-63„136 Tom Hoge 70-67„137 Andrew Landry 69-68„137 Brian Stuard 69-68„137 Kevin Kisner 69-68„137 Webb Simpson 69-68„137 Ryan Moore 69-69„138 Ted Potter, Jr. 72-66„138 Emiliano Grillo 72-66„138 Ryan Palmer 73-65„138 Brian Harman 70-68„138 Dustin Johnson 69-69„138 Peter Malnati 68-70„138 Bud Cauley 71-68„139 Matt Every 73-66„139 Lucas Glover 74-65„139 Michael Thompson 74-65„139 Patrick Cantlay 67-72„139 K.J. Choi 69-70„139 Fabin Gmez 68-71„139 Austin Cook 71-68„139 Beau Hossler 70-69„139 Dylan Frittelli 72-68„140 Matthew Fitzpatrick 69-71„140 Kevin Streelman 70-70„140 Harris English 67-73„140 Byeong Hun An 73-67„140 John Huh 66-74„140 Zach Johnson 70-70„140 Stewart Cink 70-70„140 Jonas Blixt 67-73„140 Jim Furyk 70-70„140 Wesley Bryan 69-71„140 Chris Kirk 70-70„140 Nick Watney 68-72„140 William McGirt 71-70„141 Charley Hoffman 72-69„141 J.J. Henry 72-69„141 Michael Kim 76-66„142 Ben Martin 74-68„142 Rod Pampling 72-70„142 Russell Knox 70-72„142 Martin Kaymer 69-73„142 Davis Love III 73-69„142 Aaron Baddeley 73-69„142 Brian Gay 71-71„142 Tyrone Van Aswegen 73-69„142 Kevin Tway 71-71„142 Scott Stallings 74-68„142 a-Doc Redman 71-71„142 Keith Mitchell 71-71„142 Francesco Molinari 73-69„142 Jonathan Byrd 71-71„142 Dominic Bozzelli 70-72„142 Ryan Armour 71-71„142 Graeme McDowell 73-69„142 David Lingmerth 71-71„142 Ollie Schniederjans 73-69„142 MISSED THE CUT Steve Marino 74-69„143 John Senden 69-74„143 Patton Kizzire 71-72„143 Luke Donald 76-67„143 Robert Garrigus 72-71„143 Kelly Kraft 71-72„143 Dru Love 77-66„143 Kevin Na 74-69„143 Jason Dufner 71-72„143 Marc Leishman 72-71„143 Kevin Chappell 73-70„143 J.J. Spaun 71-72„143 Blayne Barber 74-70„144 Sam Saunders 70-74„144 Ross Fisher 77-67„144 Mackenzie Hughes 72-72„144 Grayson Murray 74-70„144 Bob Estes 74-70„144 Scott Brown 70-74„144 Ryan Blaum 74-70„144 Chris Stroud 73-71„144 Harold Varner III 72-72„144 Jason Kokrak 71-73„144 Robert Streb 73-71„144 Sean OHair 71-74„145 Billy Hurley III 74-71„145 Corey Conners 74-71„145 Richy Werenski 71-74„145 Hudson Swafford 75-70„145 D.A. Points 72-73„145 Colt Knost 72-73„145 a-Philip Knowles 71-74„145 Brandon Harkins 76-70„146 Paul Casey 75-71„146 Tyrrell Hatton 75-71„146 Anirban Lahiri 72-74„146 Glen Day 77-69„146 Charl Schwartzel 79-67„146 Nick Taylor 73-73„146 Sam Ryder 71-76„147 Jeff Maggert 76-72„148 Carl Pettersson 75-73„148 Cody Gribble 75-73„148 Geoff Ogilvy 73-76„149 Martin Flores 75-74„149 Jon Curran 78-71„149 James Hahn 75-75„150 Vaughn Taylor 75-76„151 Chad Campbell 76-75„151 David Hearn 81-71„152 Greg Chalmers 76-76„152 Sung Kang 74-79„153 Steve Scott 80-73„153 Derek Fathauer 81-76„157 Chris Couch 79-WDLPGA TOURLOTTE CHAMPIONSHIPThursdays leaders at Ko Olina Golf Club, Kapolei, Hawaii; Purse: $2 million; Yardage: 6,419; Par: 72 (a-denotes amateur)Second RoundBrooke M. Henderson 68-66„134 Mo Martin 69-67„136 Shanshan Feng 67-69„136 Lindy Duncan 70-68„138 Pernilla Lindberg 70-68„138 Inbee Park 69-69„138 Mariajo Uribe 72-68„140 Moriya Jutanugarn 72-68„140 Lizette Salas 69-71„140 Daniela Iacobelli 73-68„141 Nasa Hataoka 72-69„141 Ji Hyun Kim 71-70„141 Eun-Hee Ji 69-72„141 Haeji Kang 68-73„141 Christina Kim 74-68„142 Ariya Jutanugarn 73-69„142 Martina Edberg 68-74„142 Cydney Clanton 74-69„143 Sei Young Kim 74-69„143 Jennifer Song 74-69„143 Aditi Ashok 73-70„143 Camilla Lennarth 73-70„143 Allison Emrey 71-72„143 Azahara Munoz 74-70„144 Angel Yin 74-70„144 Jenny Shin 73-71„144 Brittany Marchand 72-72„144 Hannah Green 72-72„144 Ryann OToole 72-72„144 So Yeon Ryu 72-72„144 Lauren Kim 77-68„145 Dori Carter 75-70„145 Maria Torres 75-70„145 Angela Stanford 75-70„145 Celine Boutier 74-71„145 Peiyun Chien 74-71„145 Hyo Joo Kim 74-71„145 Chella Choi 73-72„145 Maude-Aimee Leblanc 73-72„145 Michelle Wie 72-73„145 Alexandra Newell 72-73„145 Ayako Uehara 71-74„145 Kris Tamulis 71-74„145 Kim Kaufman 70-75„145 Minjee Lee 70-75„145 Julieta Granada 69-76„145 Jeongeun Lee 76-70„146 Sherman Santiwiwatthanaphong 75-71„146 Brittany Altomare 75-71„146 Jeong Eun Lee 75-71„146 Caroline Inglis 75-71„146 Rebecca Artis 73-73„146 Katelyn Dambaugh 72-74„146 Robynn Ree 72-74„146 Cristie Kerr 71-75„146 Benyapa Niphatsophon 71-75„146 Gaby Lopez 77-70„147 Sung Hyun Park 77-70„147 Ashleigh Buhai 76-71„147 Lydia Ko 76-71„147 Lee Lopez 75-72„147 Pannarat Thanapolboonyaras 75-72„147 P.K. Kongkraphan 75-72„147 Tiffany Joh 75-72„147 Amy Olson 74-73„147 Hee Young Park 74-73„147 Bronte Law 74-73„147 Sandra Changkija 74-73„147 Mariah Stackhouse 74-73„147 Thidapa Suwannapura 73-74„147 So Young Lee 73-74„147 Katherine Kirk 73-74„147 Pornanong Phatlum 72-75„147 Alena Sharp 69-78„147 FAILED TO MAKE THE CUT Min Lee 77-71„148 Jackie Stoelting 76-72„148 Anna Nordqvist 75-73„148 Madeleine Sheils 75-73„148 Dottie Ardina 75-73„148 Maddie McCrary 75-73„148 Emma Talley 74-74„148 Luna Sobron 74-74„148 Paula Reto 74-74„148 Sarah Jane Smith 73-75„148 Madelene Sagstrom 71-77„148 Carlota Ciganda 77-72„149 Brittany Lang 76-73„149 Lindsey Weaver 76-73„149 Vicky Hurst 76-73„149 Dani Holmqvist 76-73„149 Wichanee Meechai 75-74„149 Beatriz Recari 74-75„149 Mina Harigae 74-75„149 Danielle Kang 73-76„149 Ilhee Lee 72-77„149 Sophia Popov 82-68„150 Lee-Anne Pace 79-71„150 Laetitia Beck 77-73„150 Harang Lee 77-73„150 Su Oh 77-73„150 Min Song Ha 76-74„150 Simin Feng 76-74„150 Kelly Shon 75-75„150 Nannette Hill 75-75„150 Kendall Dye 74-76„150 Mel Reid 80-71„151 Becky Morgan 79-72„151 Leticia Ras-Anderica 78-73„151 Jimin Kang 78-73„151 Maria Hernandez 77-74„151 Giulia Molinaro 76-75„151 a-Suzuka Yamaguchi 76-75„151 Gemma Dryburgh 74-77„151 Tiffany Chan 72-79„151 Ally McDonald 81-71„152 Perrine Delacour 78-74„152 Cheyenne Woods 77-75„152 Jing Yan 77-75„152 Alison Walshe 76-76„152 Jaye Marie Green 75-77„152 Lauren Coughlin 75-77„152 Yu Liu 74-78„152 Katie Burnett 74-78„152 Brianna Do 80-73„153 Kassidy Teare 80-73„153 Daniela Darquea 76-77„153 Brittany Benvenuto 75-78„153 Ola“ a Kristinsdottir 81-73„154 Amelia Lewis 81-73„154 Celine Herbin 80-74„154 Alison Lee 78-76„154 Nanna Koerstz Madsen 77-77„154 Mind Muangkhumsakul 76-79„155 Anne-Catherine Tanguay 81-75„156 Jennifer Hahn 80-77„157 Na Yeon Choi 79-78„157 Jessy Tang 82-76„158 Katherine Perry 78-80„158 Erynne Lee 81-78„159 Katelyn Sepmoree 78-81„159 Samantha Troyanovich 82-78„160 Beth Allen 79-82„161 In Gee Chun 74„WD Haru Nomura 79„WDPGA CHAMPIONS TOURMITSUBISHI ELECTRIC CLASSICFriday at TPC Sugarloaf, Duluth, Ga.; Purse: $1.8 million; Yardage: 7,179; Par 72 (36-36)First RoundJay Haas 32-33„65 Steve Flesch 33-33„66 Bernhard Langer 36-31„67 Scott Parel 35-33„68 Gene Sauers 33-35„68 Wes Short, Jr. 34-35„69 Tommy Armour III 36-33„69 Tom Byrum 34-35„69 Tim Petrovic 34-35„69 Kevin Sutherland 32-37„69 Jos Mara Olazbal 37-32„69 Sandy Lyle 36-33„69 Jeff Sluman 37-33„70 Billy Mayfair 38-32„70 Rod Spittle 33-37„70 Mark OMeara 36-34„70 Joe Durant 33-37„70 Jesper Parnevik 37-33„70 Russ Cochran 36-35„71 Mike Goodes 36-35„71 Michael Bradley 36-35„71 Jay Don Blake 37-34„71 Gary Hallberg 34-37„71 Stephen Ames 32-39„71 Scott McCarron 36-35„71 Jerry Kelly 35-36„71 David Frost 37-34„71 Esteban Toledo 35-36„71 Doug Garwood 34-37„71 Carlos Franco 36-35„71 Dan Forsman 36-36„72 Scott Dunlap 38-34„72 Olin Browne 36-36„72 Steve Jones 36-36„72 Vijay Singh 33-39„72 Miguel Angel Jimnez 37-35„72 Marco Dawson 38-34„72 Fran Quinn 35-37„72 Clark Dennis 35-37„72 David McKenzie 35-37„72 Joey Sindelar 36-37„73 Mark Brooks 35-38„73 Lee Janzen 36-37„73 Kirk Triplett 37-36„73 Michael Allen 39-34„73 Ken Tanigawa 39-34„73 Bart Bryant 41-33„74 Steve Pate 38-36„74 Colin Montgomerie 37-37„74 Jerry Smith 37-37„74 Tom Pernice Jr. 35-39„74 Kent Jones 37-37„74 Scott Verplank 34-41„75 David Toms 37-38„75 Woody Austin 36-39„75 Paul Broadhurst 35-40„75 Mark Calcavecchia 39-36„75 Steve Lowery 37-39„76 Trevor Dodds 36-40„76 David Eger 39-37„76 Larry Nelson 36-40„76 Len Mattiace 39-37„76 Billy Andrade 36-40„76 Ian Woosnam 38-38„76 Paul Goydos 39-37„76 Jeff Brehaut 38-38„76 Gibby Gilbert III 39-37„76 Roger Chapman 37-40„77 Larry Mize 37-40„77 Tom Kite 37-40„77 Duffy Waldorf 41-36„77 Todd Hamilton 38-40„78 Bob Tway 38-40„78 Tom Watson 37-41„78 Kenny Knox 39-41„80 Blaine McCallister 43-44„87 Charlie Rymer 45-42„87EUROPEAN TOUROPEN DE ESPANAFriday at Centro Nacional de Golf, Madrid; Purse: $1.86 million; Yardage: 7,096; Par: 72Second RoundPaul Dunne, Ireland 66-65„131 Nacho Elvira, Spain 68-66„134 Brett Rumford, Australia 68-66„134 Callum Shinkwin, England 67-67„134 Robert Rock, England 70-65„135 Henric Sturehed, Sweden 67-68„135 Jon Rahm, Spain 67-68„135 Marc Warren, Scotland 66-69„135 Jeff Winter, Denmark 69-67„136 Pablo Larrazabal, Spain 71-65„136 Maximilian Kiefer, Germany 69-67„136 Thorbjorn Olesen, Denmark 68-68„136 Andrew Johnston, England 68-68„136 Julien Guerrier, France 67-69„136 ALSO Sihwan Kim, United States 69-68„137 Seungsu Han, United States 70-69„139 David Lipsky, United States 69-71„140 MISSED THE CUT Rafa Cabrera Bello, Spain 73-68„141 Daniel Im, United States 75-68„133 Chase Koepka, United States 75-69„144AUTO RACINGNASCAR MONSTER ENERGY CUPFOOD CITY 500Lineup after Friday qualifying for Sundays race at Bristol Motor Speedway, Bristol, Tenn. Lap length: .533 miles (Car number in parentheses) 1. (18) Kyle Busch, Toyota, 128.822 mph. 2. (41) Kurt Busch, Ford, 128.804. 3. (2) Brad Keselowski, Ford, 128.262. 4. (17) Ricky Stenhouse Jr., Ford, 128.253. 5. (12) Ryan Blaney, Ford, 128.185. 6. (42) Kyle Larson, Chevrolet, 128.048. 7. (21) Paul Menard, Ford, 127.980. 8. (88) Alex Bowman, Chevrolet, 127.835. 9. (34) Michael McDowell, Ford, 127.673. 10. (22) Joey Logano, Ford, 127.571. 11. (24) William Byron, Chevrolet, 127.470. 12. (19) Daniel Suarez, Toyota, 126.628. 13. (20) Erik Jones, Toyota, 127.317. 14. (14) Clint Bowyer, Ford, 127.191. 15. (95) Kasey Kahne, Chevrolet, 127.115. 16. (9) Chase Elliott, Chevrolet, 127.031. 17. (48) Jimmie Johnson, Chevrolet, 126.972. 18. (47) AJ Allmendinger, Chevrolet, 126.771. 19. (10) Aric Almirola, Ford, 126.704. 20. (43) Darrell Wallace Jr., Chevrolet, 126.420. 21. (3) Austin Dillon, Chevrolet, 126.395. 22. (37) Chris Buescher, Chevrolet, 126.270. 23. (38) David Ragan, Ford, 126.204. 24. (32) Matt DiBenedetto, Ford, 125.535. 25. (11) Denny Hamlin, Toyota, 125.773. 26. (78) Martin Truex Jr., Toyota, 125.765. 27. (15) Ross Chastain, Chevrolet, 125.248. 28. (23) Gray Gaulding, Toyota, 124.938. 29. (00) Landon Cassill, Chevrolet, 124.922. 30. (31) Ryan Newman, Chevrolet, 124.735. 31. (1) Jamie McMurray, Chevrolet, 124.517. 32. (13) Ty Dillon, Chevrolet, 123.978. 33. (6) Trevor Bayne, Ford, 123.802. 34. (72) Corey LaJoie, Chevrolet, 121.790. 35. (96) DJ Kennington, Toyota, 121.389. 36. (55) Reed Sorenson, Chevrolet, 121.366. 37. (51) Harrison Rhodes, Chevrolet, 118.058. 38. (66) Chad Finchum, Toyota, 114.658. 39. (4) Kevin Harvick, Ford, 0.000.TENNISATP WORLD TOURU.S. MENS CLAY COURT CHAMPIONSHIPSFriday at River Oaks Country Club, Houston; Purse: $557,050 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsIvo Karlovic, Croatia, def. Nick Kyrgios (4), Australia, 3-6, 6-2, 6-3. Tennys Sandgren (8), United States, def. Guido Pella, Argentina, 4-6, 7-5, 6-3. Taylor Fritz, United States, def. Jack Sock (3), United States, 6-3, 3-6, 6-4.Mens Doubles Semi“ nalsAndre Begemann, Germany, and Antonio Sancic, Croatia, def. Dustin Brown, Germany, and Frances Tiafoe, United States, 6-3, 3-6, 10-7.Thursdays Results Mens Singles Second RoundSteve Johnson (6), United States, def. Frances Tiafoe, United States, 6-3, 6-4. Taylor Fritz, United States, def. Ryan Harrison (7), United States, 3-6, 6-0, 6-3. John Isner (1), United States, def. Henri Laaksonen, Switzerland, 6-4, 6-2. Jack Sock (3), United States, def. Horacio Zeballos, Argentina, 6-4, 6-4.Mens Doubles Quarter“ nalsMax Mirnyi, Belarus, and Philipp Oswald, Austria, def. Scott Lipsky and Tennys Sandgren, United States, 6-7 (4), 7-6 (1), 11-9. Bob and Mike Bryan (1), United States, def. Ken and Neal Skupski, Britain, 4-6, 6-3, 10-6. Dustin Brown, Germany, and Frances Tiafoe, United States, def. Ivo Karlovic, Croatia, and Daniel Nestor, Canada, 7-6 (5), 6-3. Andre Begemann, Germany, and Antonio Sancic, Croatia, def. Santiago Gonzalez, Mexico, and Donald Young (4), United States, 7-6 (4), 6-2.GRAND PRIX HASSAN IIThursday at The Royal Tennis Club de Marrakech, Marrakech, Morocco; Purse: $615,550 (WT250); Surface: Clay-OutdoorMens Singles Second RoundJoao Sousa, Portugal, def. Mirza Basic, Bosnia-Herzegovina, 6-3, 3-6, 6-4. Nikoloz Basilashvili, Georgia, def. Lamine Ouahab, Morocco, 7-6 (5), 5-7, 6-3. Kyle Edmund (2), Britain, def. Radu Albot, Moldova, 6-2, 6-4. Malek Jaziri, Tunisia, def. Mischa Zverev (8), Germany, 6-2, 6-4.Mens Doubles Quarter“ nalsBenoit Paire, France, and Edouard RogerVasselin, France, def. Marcelo Demoliner, Brazil, and Roman Jebavy, Czech Republic, 6-7 (5), 6-3, 10-5. David Marrero, Spain, and Marcin Matkowski, Poland, def. Jamie Cerretani, United States, and Aisam-ul-Haq Qureshi, Pakistan, 6-4, 7-5. Nikola Mektic, Croatia, and Alexander Peya (1), Austria, def. Sander Arends, Netherlands, and Adil Shamasdin, Canada, 3-6, 6-3, 10-5. Divij Sharan, India, and Jan-Lennard Struff, Germany, def. Marcus Daniell, New Zealand, and Dominic Inglot (3), Britain, 6-7 (5), 6-0, 11-9.WTA TOURCLARO OPEN COLSANITASFriday at Club Campestre el Rancho, Bogota, Colombia; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundEmiliana Arango, Colombia, def. Jasmine Paolini, Italy, 7-6 (0), 6-1. Lara Arruabarrena (5), Spain, def. Sara Sorribes Tormo, Spain, 6-0, 6-1. Anna Karolina Schmiedlova, Slovakia, def. Renata Zarazua, Mexico, 6-1, 6-4. Dalila Jakupovic, Slovenia, def. Elitsa Kostova, Bulgaria, 6-2, 6-2. Magda Linette (2), Poland, def. Maria Herazo Gonzalez, Colombia, 6-2, 6-1. Ana Bogdan (7), Romania, def. Anna Blinkova, Russia, 1-6, 7-6 (8), 6-4.Quarter“ nalsAnna Karolina Schmiedlova, Slovakia, def. Emiliana Arango, Colombia, 6-1, 1-0 retired. Lara Arruabarrena (5), Spain, def. Johanna Larsson (3), Sweden, 6-1, 6-3. Ana Bogdan (7), Romania, def. Daniela Seguel, Chile, 6-1, 6-1.Womens Doubles Quarter“ nalsMariana Duque-Marino, Colombia, and Nadia Podoroska, Argentina, def. Jacqueline Cako, United States, and Cornelia Lister, Sweden, 6-4, 6-4. Magda Linette, Poland, and Sara Sorribes Tormo, Spain, def. Ysaline Bonaventure, Belgium, and Victoria Rodriguez, Mexico, 6-4, 6-3. Lara Arruabarrena, Spain, Alison Riske (3), United States, def. Tereza Mrdeza, Croatia, and Maryna Zanevska, Belgium, 6-4, 5-7, 10-8. Dalila Jakupovic, Slovenia, and Irina Khromacheva (2), Russia, def. Priscilla Hon, Australia, and Yana Sizikova, Russia, 3-6, 6-3, 12-10.Thursdays Results Womens Singles Second RoundDaniela Seguel, Chile, def. Tatjana Maria (1), Germany, 6-3, 6-1. Johanna Larsson (3), Sweden, def. Valentini Grammatikopoulou, Greece, 4-6, 6-4, 6-4.Womens Doubles First RoundMariana Duque-Marino, Colombia, and Nadia Podoroska, Argentina, def. Nao Hibino and Miyu Kato (1), Japan, 2-6, 7-5, 11-9.SAMSUNG OPENFriday at TC Lido Lugano Lugano, Switzerland; Purse: $226,750 (Intl.); Surface: Clay-OutdoorWomens Singles Second RoundVera Lapko, Belarus, def. Danka Kovinic, Montenegro, 6-2, 6-3. Elise Mertens (2), Belgium, def. Marketa Vondrousova, Czech Republic, 6-2, 5-7, 7-5. Camila Giorgi, Italy, def. Alison Van Uytvanck (9), Belgium, 6-2, 6-1. Mona Barthel, Germany, def. Donna Vekic, Croatia, 6-3, 4-6, 6-4. Kirsten Flipkens, Belgium, def. Aliaksandra Sasnovich (8), Belarus, 4-6, 6-4, 6-2. Tamara Korpatsch, Germany, def. Kathinka von Deichmann, Liechtenstein, 7-6 (2), 6-4. Stefanie Voegele, Switzerland, def. Alize Cornet (6), France, 2-6, 7-5, 6-3.Womens Doubles First RoundViktorija Golubic and Jil Teichmann, Switzerland, def. Oksana Kalashnikova, Georgia, and Arantxa Rus, Netherlands, 6-4, 6-2. Kristyna Pliskova, Czech Republic, and Galina Voskoboeva, Kazakhstan, def. RekaLuka Jani, Hungary, and Danka Kovinic, Montenegro, 7-5, 6-1.Quarter“ nalsAlicja Rosolska, Poland, and Abigail Spears (2), United States, def. Nicole Geuer, Germany, and Eva Wacanno, Netherlands, 7-5, 4-6, 10-2. Vera Lapko and Aryna Sabalenka, Belarus, def. Monique Adamczak, Australia, and Xenia Knoll (4), Switzerland, 6-4, 6-3 Kristyna Pliskova, Czech Republic, and Galina Voskoboeva, Kazakhstan, def. Raluca Olaru, Romania, and Anna Smith (3), Britain, 7-5, 6-4. Kirsten Flipkens and Elise Mertens (1), Belgium, def. Viktorija Golubic and Jil Teichmann, Switzerland, 6-2, 6-4.

PAGE 30

Page 6 SP www.yoursun.com Saturday, April 14, 2018 / The Sunwent on the power play late in the first period when Pittsburghs Zach Aston-Reese was called for boarding and the Flyers „ who didnt even manage a shot on net during four power plays in Game 1 „ needed just one to take the lead. Gostisbehere sent a shot from the point that made its way through a Nolan Patrick screen, between Murrays legs and into the net with 37 seconds left in the opening period to end Murrays shutout streak at 225:49, the fourth longest playoff shutout streak in the last 28 years. It didnt take the Flyers nearly as long to beat Murray again. Less than two minutes actually. Murray actually managed to get his right pad on Couturiers shot from in front but the puck popped up, caromed off Letang and into the net 47 seconds into the second. The Penguins began pressing but Elliott responded. Crosby broke in alone just past the games midway point but Elliotts glove swallowed up the Pittsburgh captains backhand attempt. Crosby had another chance in the final moments of the second period but when he couldnt convert from the right post, he smashed his stick over the crossbar in frustration. When Konecny held off Chad Ruhwedel and chipped the puck over Murrays glove 1:21 into the third the Flyers had control of the game. Just over 18 minutes later they had their first victory Pittsburgh in 383 days to go home with the series even. NOTES: Letang went to the dressing room for the majority of the second period after Giroux slammed into him just seconds after Crosby and Giroux collided. Giroux was not called for a penalty and Letang returned for the third period. ... Pittsburgh went 0 for 4 on the power play. The Flyers were 2 for 3. ... Amanda Kessel, a member of the goldmedal winning U.S. Womens Hockey Team at the 2018 Olympics and the younger sister of Penguins forward Phil Kessel, led the sellout crowd at PPG Paints Arena in a Lets Go PensŽ chant before the opening faceoff.NHLFrom Page 1HOCKEYBy STEPHEN WHYNOAssociated PressGeorge Parros is a busy man early in the Stanley Cup playoffs thanks to a rash of questionable hits around the NHL. The vice president of player safetys department suspended Toronto Maple Leafs center Nazem Kadri three games for boarding Boston forward Tommy Wingels in what the league called a hit made in the name of retribution and Los Angeles Kings defenseman Drew Doughty one game for an illegal check to the head on Vegas forward William Carrier. With two suspensions, two misconduct ejections for boarding that resulted in injuries, plus Capitals winger Tom Wilsons hit to the head that knocked Columbus center Alexander Wennberg out of the game, it has been a rough start to the playoffs „ and there have only been eight games played. In 1,271 regular-season games, there were a total of 37 game misconducts and 22 suspensions. The NHL has made a concerted effort to rid its game of fighting and questionable hits, wanting to keep skilled players on the ice and boost scoring. In the postseason, goals are usually harder to come by and the adrenaline of the moment brings hard hits that cross the line; a year ago, Penguins star Sidney Crosby missed a game with a concussion after a cross-check to the head from the Capitals Matt Niskanen. Kadri was tossed from Torontos Game 1 loss at Boston for boarding Wingels, and Blue Jackets winger Josh Anderson was thrown out of their overtime victory at Washington for a hit from behind that injured Capitals defenseman Michal Kempny. A game misconduct will likely suffice for Anderson, but Kadri wasnt as fortunate and will miss Games 2, 3 and 4. I certainly wasnt trying to hit him when he was down like that,Ž Kadri said after Thursday nights game. Obviously, if hes still standing up, I think theres nothing wrong with that, but he ended up falling and reaching for the puck, and Im not sure what happened after that.Ž What happened was another Bruins goal on the ensuing power play that made it 5-1 in the first game between the bitter rivals. Down the East Coast, Wilsons hit on Wennberg allowed the Blue Jackets to tie the score in a game they won in overtime. Wilson blamed himself for costing Washington Game 1 by taking a bad penalty at a critical moment. Ive got to be better and maybe pass up on that hit,Ž Wilson said. Weve got the lead there so maybe a big hits not needed. Its the playoffs. Trying to finish your checks, and unfortunately I took a penalty.Ž Wilson was suspended two preseason games for interference and then for the first four regular-season games for boarding but had cleaned up his game since. Part of that stemmed from meeting with Parros in Calgary in the fall and educating himself on whats acceptable and what the NHL looks for. We had a meeting, me, him and Parros, and went over videos and just what they were looking at when he was being considered for suspensions and fines and other examples throughout the league,Ž Capitals general manager Brian MacLellan said. Parros spent almost a decade as an NHL enforcer and finished his career with 159 fights and 1,127 penalty minutes. When he took over the leagues player safety department last September, he said he intended to crack down on non-hockey playsŽ that have nothing to do with affecting the course of the game. Some of the hits may alter series because of the resulting injuries. Carrier, Kempny, Wennberg and Wingels are all day-to-day with upper-bodyŽ injuries „ the customarily vague description in the NHL „ with their statuses legitimately uncertain moving forward. Columbus general manager Jermo Kekalainen called Wennberg doubtfulŽ for Game 2 Sunday at Washington and considered it a dangerous hitŽ by Wilson that the league deemed wasnt worthy of further punishment. Doughty, a Norris Trophy contender and Los Angeles top defender, was suspended for Friday nights Game 2 against Vegas for what the league called an avoidable hit to Carriers head. Kadris hit came after Wingels crushed Toronto forward Mitch Marner, but the timing and force of the hit made it worse. The bottom line is, you always have to be disciplined at all times and emotions are a part of the game, but its got to be controlled,Ž Maple Leafs coach Mike Babcock said. Kekalainen disagreed with officials giving Anderson a five-minute major and a game misconduct for his hit on Kempny, which was definitely a minor penalty but seemed less egregious than Wilsons later. That didnt stop Capitals coach Barry Trotz from voicing his displeasure with Andersons play. I thought theres clearly numbers there,Ž Trotz said. Trying to get that out of the game.ŽPunishment for hits to head prevalent early in NHL playo sAP PHOTOIn this April 12, 2018, file photo, Boston Bruins defenseman Zdeno Chara (33) shoves Toronto Maple Leafs center Nazem Kadri (43 ) to retaliate for his late hit on Boston Bruins center Tommy Wingels (57), bottom left, as Maple Leafs center Mitchell Marner (16) starts to get up during the third period of Game 1 of an NHL hockey first-round playoff series, in Boston. Through the first two days of the Stanley Cup playoffs, there have already been a handful of hits to the head, two ejections, one suspension and the possibility of more to come. Associated PressWINNIPEG, Manitoba „ Paul Stastny, Andrew Copp and Patrik Laine scored in the third period and the Winnipeg Jets beat the Minnesota Wild 4-1 on Friday night to take a 2-0 lead in the Western Conference first-round series. Defenseman Tyler Myers had a goal in the second period and also had an assist. Rookie Jack Roslovic, replacing injured veteran Mathieu Perreault, had two assists in the game that ended with a series of fights. Zach Parise had his second goal of the series when he deflected Mikko Koivus shot past Connor Hellebuyck to end the goalies shutout bid with 45 seconds left. The goal came on the power play after Jets forward Brandon Tanev was called for hooking with 59 seconds left. Hellebuyck made 16 saves. Devan Dubnyk stopped 39 shots for Minnesota. Winnipeg won 3-2 on Wednesday night. Game 3 is Sunday at Minnesota. The Wild had more jump early in the scoreless first period, surpassing the four-shot total they had Wednesday in the opening frame by going 5-0 by the five-minute mark. That included three shots at Hellebuyck during a power play with Myers in the box for tripping. Dubnyk didnt have to stop a Winnipeg shot until seven minutes had passed. The Jets then turned on a switch and had outshot the visitors 13-9 when the period ended, but many were from the outside. Winnipeg got its first power play five minutes into the second period when center Mark Scheifele was tripped by Wild defenseman Jonas Brodin, but it wasnt their shots with the man advantage that sparked the crowd. Jets defenseman Dustin Byfuglien threw two big hits nine seconds apart, the first on Mikael Granlund in front of the Winnipeg bench, the second a slam that rocked Koivu into the boards behind Hellebuyck. Winnipeg only got one shot on goal on the power play, but the momentum carried on for Myers goal that made it 1-0 at 8:41. Myers got the puck at the point in the Wild zone, made some moves to get around forward Jason Zucker and sent a sharp-angled shot past Dubnyk on the blocker side at 8:41 of the second period for the 1-0 lead. Myers was dinged again for roughing forward Charlie Coyle 33 seconds after his goal, but the Jets kept the pressure on with some hustle and hits. When the second period ended, Winnipeg had outshot the Wild 27-14 and led 28-18 in hits. Stastny and Copp scored 1:42 apart, with Byfuglien sending a backhander to the front of the net that Statsny slapped in at 7:42. Copp made it 3-0 at 9:24 when he redirected in Bryan Littles shot. Laine fired in his second goal of the series from the right circle at 17:58.Jets beat Wild to take 2-0 leadNHL PLAYOFFS: WINNIPEG 4, MINNESOTA 1AP PHOTOWinnipeg Jets Ben Chiarot (7), Jack Roslovic (52), Andrew Copp (9) and Tyler Myers (57) celebrate Copps goal against the Minn esota Wild during the third period of Game 2 of an NHL hockey first-round playoff series Friday, April 13, 2018, in Winnipeg, Manitob a. 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=7205681 Day Special!*Must present this ad at check in€ Today April 14th € Sunday April 15th$49*Golf and a Draft Beer or House Wine In the Grille Room after your round

PAGE 31

China cuts back PaulWiseman;JPaschke € AP Source:RhodiumGroupNationalCommitteeonUS ChinaRelations Foreign direct investment 1990-19992000-20102011-2017 U.S. to China China to U.S. Chinese investment in the United States dropped sharply last year. Blame politics, not economics. A new report by the research firm Rhodium Group and the nonprofit National Committee on U.S.-China Relations found that Chinas investment in the United States slid 36 percent last year to $29.4 billion. Beijing, trying to stem capital flight and prop up its currency, cracked down on outbound investment last year. That caused its overall foreign investment to drop for the first time in a decade. The U.S. government also increased scrutiny on Chinese investments in American technology companies. The report estimates that $8 billion worth of Chinese deals were scrapped last year because they wouldnt pass muster with the Committee on Foreign Investment in the United States, an interagency panel that reviews deals for national security risks. Chinese investment in the United States rose more or less steadily from virtually nothing before 2000 to a record $46.2 billion in 2016. U.S. investment in China was flat last year at $14 billion. Beijing delayed market reforms and meaningful liberalization of market access for investors, the report said. 0 10 20 30 40 $50 bilion Source: STR Dee-Ann Durbin; Alex Nieves € APU.S. hotels had a record year in 2017. Average occupancy rates reached a high of 66 percent and revenue per available room „ a key metric for the industry „ was a record $83.55. Post-hurricane demand in Florida and Texas spurred demand, as the government paid for hotel rooms to house victims. But even with hurricane-related demand subsiding, this year is starting strong. February was the 96th consecutive month of year-over-year increases in revenue per available room. That  s approaching the record 112-month stretch after the 1992 recession. Hotel construction is tapering off this year, which should help existing hotels fill their rooms, says STR, an industry consulting firm. Tax cuts and a healthy economy should also increase demand. Revenue per room is still expected to grow this year, although at a slower pace than the last few years.Room for growth 50 60 70 80 $90 5.4% 8.2% 6.7% 3.2% 3.0% 8.2% -2.0% -16.6%  07  08  09  10  11  12  13  14  15  16  17Record growthThe U.S. hotel industry had a record year in 2017. Average occupancy rates reached a high of 66 percent and revenue per available room „ a key metric for the industry „ was a record $83.55. 5.2% Revenue per available room6.1% 6.1% Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Utilities stocks Investment-grade bonds Health care stocks High-yield bonds S&P 500 European stocks Asian stocks 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. 128.1 4.1 0.4 1.3 2.9 1.1 1.3 2.3 0.6 2.5 -0.2 -2.0 0.2 -1.3Oil surged over 8 percent and is trading at three-year highs. Technology and small cap stocks also fared well this week. Utilities sank and REITs are the Derby  s worst overall performers.$1,000Derby StocksBonds Commodities% $1,110 1,053 1,025 1,021 1,018 1,011 1,005 1,002 1,001 996 983 946 928 905AP Citigp Vel Long Crde UWT 33.27 +7.01 +26.7 +23.5 +46.7 UBS 3x Long Crude WTIU 32.03 +6.72 +26.5 +22.7 +51.6 ProShs Crude OILU 50.58 +10.53 +26.3 +22.9 +49.6 Direx Biotech Bull LABU 82.36 +16.20 +24.5 -16.0 +94.5 Direx S&P O&G Bull GUSH 27.98 +5.48 +24.4 +23.9 -24.0 Direx Russia Bear3x RUSS 22.29 +4.34 +24.2 +29.0 -38.0 Dirx Dly NG Bull3x GASL 19.15 +3.22 +20.2 +6.3 -46.5 Direxion EngyBull 3x ERX 32.29 +5.02 +18.4 +16.8 -2.9 ProSh Ultra Crude UCO 29.25 +4.24 +17.0 +15.4 +40.0 USCF Oil USOU 60.14 +8.05 +15.4 +23.6 ... Direx SOX Bull 3X SOXL 150.56 +19.93 +15.3 -21.2 +126.7 Barc iPath Alum JJU 20.10 +2.55 +14.5 +11.7 +19.7 ProShs Ult Nasd Biot UBIO 30.59 +3.84 +14.4 -19.4 +18.6 ProSh Ultra O&G DIG 38.21 +4.29 +12.6 +11.4 +0.4 Velocity Daily Inv EXIV 35.10 +3.77 +12.0 -6.3 ... SPDR S&P O&G EqSv XES 16.35 +1.66 +11.3 +6.8 -16.5 ProSh Ultra Semi USD 134.30 +13.40 +11.1 -12.2 +89.4 PwSh Healthcare Mom PTH 79.50 +7.73 +10.8 -1.1 +54.8 PowSh SP SmCap Engy PSCE 14.99 +1.45 +10.7 +3.3 -16.6 Direx China Bull 3x YINN 34.40 +3.29 +10.6 -11.2 +82.5 BarcBk nt lkd GS Oil OIL 7.61 +0.72 +10.4 +10.0 +29.2 Direxion TechBull 3x TECL 118.11 +11.09 +10.4 -15.8 +86.2 Dir Dly Gold Bull3x NUGT 27.25 +2.54 +10.3 +20.0 -41.6 Dirx Jr GoldMin Bull JNUG 15.21 +1.38 +10.0 +18.5 -52.4 iShs Oil Equip & Svc IEZ 35.86 +3.27 +10.0 +6.7 -11.8 VanEck Vec Oil Svc OIH 26.29 +2.39 +10.0 +7.2 -12.5 ProSh UltraNasdBio BIB 53.70 +4.80 +9.8 -12.8 +16.4 PwShs Oil Svcs PXJ 9.39 +0.82 +9.6 +6.0 -16.3 ETFs Phys Palladium PALL 93.83 +7.98 +9.3 -0.8 +19.6 VanE Vect Unconv O&G FRAK 15.79 +1.35 +9.3 +9.1 -5.3 ETF Clinical Trials BBC 32.27 +2.74 +9.3 -5.6 +53.8 DB Agri Long AGF 10.56 +0.87 +9.0 +5.6 -9.7 ProShs UltraPro QQQ TQQQ 145.45 +12.03 +9.0 -17.9 +73.2 FstTrust Arca Biotch FBT 136.26 +10.72 +8.5 -3.6 +33.4 US Oil Fund LP USO 13.55 +1.04 +8.3 +8.0 +21.7 CrSuisse Crude Oil OIIL 40.14 +3.09 +8.3 +8.0 ... Direxion Mexico Bull MEXX 25.18 +1.92 +8.3 +18.9 ... SPDR S&P Biotech XBI 89.58 +6.68 +8.1 -4.3 +34.5 US Brent Oil Fd BNO 19.99 +1.49 +8.1 +10.0 +32.0 PwSh Energy Momentum PXI 40.08 +2.98 +8.0 +7.2 +3.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The regional bank reported results that fell shy of analysts' forecasts. Energy companies benefited from an increase in oil prices. The technology company announced a $12 billion stock buyback program. Stocks closed lower Friday after a sell-off in bank shares outweighed gains elsewhere in the market. Energy stocks led the gainers as crude oil prices continued to climb. Despite Friday  s slide, the major stock indexes finished the week with solid gains. 220 240 260 $280 JA FM BroadcomAVGO Close: $246.94 7.51 or 3.1% $212.06$285.68 Vol.: Mkt. Cap: 4.8m (1.1x avg.) $101.4 b 52-week range PE: Yield: 13.5 2.8% 14 16 18 $20 JA FM Marathon OilMRO Close: $18.16 0.53 or 3.0% $10.55$19.52 Vol.: Mkt. Cap: 17.9m (1.4x avg.) $15.4 b 52-week range PE: Yield: ... 1.1% 140 150 160 $170 JA FM PNC Financial ServicesPNC Close: $145.46 -6.28 or -4.1% $115.45$163.59 Vol.: Mkt. Cap: 4.7m (2.1x avg.) $68.6 b 52-week range PE: Yield: 14.0 2.1% Best Stocks One MonthBEST LARGE-CAP STOCKS Marathon Oil MRO 18.16 11.8 20.1 8.7 dd 1.1 Holly Frontier Corp HFC 55.71 6.6 19.8 99.5 14 2.4 Cenovus Energy CVE 10.10 7.9 19.7 -7.8 8 ... ConocoPhillips COP 64.90 9.5 18.2 30.1 52 1.8 Contl Resources CLR 61.86 5.0 16.6 33.1 cc ... Alcoa Corp AA 54.96 14.4 16.4 70.0 18 ... Cdn Nat Res CNQ 35.13 6.4 15.7 5.2 ... ... Suncor Energy SU 37.87 4.9 15.7 23.6 ... ... Hess Corp HES 56.32 10.2 15.6 10.7 dd 1.8 Lamb Weston Holdg LW 64.12 3.8 15.2 52.0 24 1.2 Occid Petl OXY 73.63 9.0 14.2 15.1 cc 4.2 Shire PLC SHPG 152.19 -2.9 14.0 -7.2 87 0.7 Agnico Eagle Mines AEM 44.86 5.4 13.7 -6.8 42 ... lululemon athletica LULU 91.71 2.3 13.6 76.7 48 ... Melco Resorts Enter MLCO 30.89 8.9 12.5 57.8 100 1.0 Apache Corp APA 40.62 5.9 12.4 -25.0 26 2.5 Andeavor ANDV 110.56 3.4 11.5 37.8 39 2.1 Newmont Mining NEM 41.60 5.9 11.3 16.1 31 1.3 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Avexis Inc AVXS 211.14 82.2 64.9 205.6 dd ... Guess Inc GES 23.28 2.6 56.3 121.8 cc 3.9 California Resources CRC 22.26 23.9 49.5 52.4 dd ... Heron Therapeutics HRTX 30.60 14.4 42.3 113.7 dd ... Tailored Brands TLRD 28.55 0.8 32.2 133.2 16 2.5 Mulesoft Inc MULE 44.24 0.5 31.4 94.4 ... ... Wildhorse Res Dev WRD 22.11 18.0 31.1 83.4 ... ... Audentes Therapeutic BOLD 37.88 34.8 28.6 140.1 dd ... VeriFone Systems PAY 22.77 50.1 27.8 28.6 17 ... Abercromb Fitch ANF 28.54 4.4 27.0 164.5 dd 2.8 Whiting Petroleum WLL 38.63 14.6 26.0 3.6 dd ... Oil States Intl OIS 31.40 14.2 24.6 -7.2 dd ... IQIYI Inc IQ 19.34 20.7 24.4 ... ... ... Viper Energy Ptrs VNOM 28.15 11.8 24.0 54.2 32 6.8 QEP Resources Inc QEP 11.27 15.1 22.0 -8.2 32 0.7 CVR Rening LP CVRR 15.60 7.6 20.9 87.7 26 ... RSP Permian Inc RSPP 47.15 13.7 20.7 11.7 cc ... Fairmount Santrol FMSA 5.15 12.9 20.6 -27.7 dd ...BEST SMALL-CAP STOCKS CASI Pharmaceuticals CASI 6.52 -7.0 103.8 480.2 dd ... Turtle Beach Corp HEAR 3.91 52.7 95.5 -6.6 ... ... Innovate Biopharma INNT 28.54 3.1 79.5 149.6 ... ... Tandem Diabetes Cre TNDM 7.11 23.7 76.0 -37.2 dd ... Allena Pharmaceuticl ALNA 13.42 5.9 75.0 ... ... ... Klondex Mines Ltd KLDX 2.41 2.6 67.4 -38.5 ... ... Seven Stars Cloud Gp SSC 2.90 -4.9 64.8 6.1 dd ... Intl Tower Hill Mns THM 0.75 41.5 60.6 29.6 dd ... CareDx Inc CDNA 9.01 5.6 55.6 651.7 dd ... Palatin Tech PTN 1.41 14.6 45.4 379.2 dd ... Fennec Pharmaceuticl FENC 13.85 -1.6 44.7 221.5 ... ... Intelsat SA I 7.08 38.0 44.5 59.9 ... ... American Realty Inv ARL 18.74 2.9 43.1 126.9 dd ... Sears Holdings Corp SHLD 3.32 15.3 43.1 -74.5 dd ... New York & Co NWY 3.94 -1.0 42.2 129.7 dd ... Quorum Health Corp QHC 9.44 -3.7 41.5 88.4 ... ... NII Holdings Inc NIHD 2.56 5.8 39.9 124.4 dd ... Grana y Montero GRAM 3.46 11.6 39.5 -18.9 ... 7.2Industry Rankings 1. Oil & Gas 6.1 6.0 -7.5 (^$! | 76542 3.5 2. Utilities -1.2 -0.8 -0.9 *&7641 | -3.0 3. Consumer Goods 0.4 -1.2 -6.2 (^$! | 651 1.4 4. Basic Material 3.3 -1.6 -7.7 (^$! | 987621 13.8 DJ Total Market index 1.9 -3.5 -4.5 (^$! | 987642 14.0 5. Telecommunications -0.3 -3.5 -6.1 9641 | -8.5 6. Industrials 2.0 -3.5 -7.0 (^$! | 99761 17.4 7. Health Care 2.5 -4.4 -5.1 (^$! | 985431 11.8 8. Financials 0.7 -4.5 -4.8 (^$! | 9932 14.8 9. Consumer Services 0.3 -4.5 -5.0 (^$! | 98754 13.5 10. Technology 3.8 -5.0 -0.1 (^$! | 999876542 29.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Health Care Providers 0.8 -1.7 -4.4 (&$#@ | 87543 24.5 Quorum Health Corp QHC -3.7 +41.5 +34.1 (&$#@ | 9995421 +88.4 Addus HomeCare ADUS +0.5 +23.1 +42.3 (&$#@ | 9976431 +69.0 Genesis Healthcare GEN +27.9 +16.8 +107.6 &^$@!87621 | -25.3 RadNet Inc RDNT -2.1 +13.3 +36.9 (&$#@ | 99983 +149.1 Pharmaceuticals 2.5 -2.4 -6.2 (&$#@ | 1 0.2 CASI Pharmaceuticals CASI -7.0 +103.8 +73.9 (&$#@ | 99983 +480.2 Heron Therapeutics HRTX +14.4 +42.3 +43.0 (&$#@ | 99983 +113.7 MediWound Ltd MDWD 0.0 +30.1 +17.4 *^%@!85421 | -17.3 Abeona Therapeutics ABEO +41.1 +28.7 +25.8 (&$#@ | 99983 +287.8 Medical Equipment 2.9 -2.8 -0.2 (&$#@ | 8753 23.6 Tandem Diabetes Cre TNDM +23.7 +76.0 +119.4 97432 | -37.2 SeaSpine Hldgs SPNE +10.6 +20.9 +17.9 (&$#@ | 98752 +51.8 iRadimed Corp IRMD +13.6 +19.0 +5.2 (&$#@ | 99974 +93.4 Fonar Corp FONR +5.1 +14.2 +20.8 (&$#@ | 99542 +59.8 Medical Supplies 3.1 -5.0 -9.7 (&$#@ | 7631 11.3 CareDx Inc CDNA +5.6 +55.6 +39.0 (&$#@ | 99983 +651.7 AngioDynamics Inc ANGO +4.8 +17.3 +21.0 (&$#@ | 87654 +27.6 Quidel QDEL +8.9 +14.8 +21.3 (&$#@ | 99983 +146.7 DexCom Inc DXCM +3.2 +10.4 +27.5 (%$#@!64321 | -5.3 Biotechnology 3.3 -10.0 -8.0 (&$#@ | 75431 10.4 Avexis Inc AVXS +82.2 +64.9 +79.7 (&$#@ | 99983 +205.6 Palatin Tech PTN +14.6 +45.4 +56.5 (&$#@ | 99983 +379.2 Fennec Pharmaceuticl FENC -1.6 +44.7 +46.7 (&$#@ | 99983 +221.5 UniQure NV QURE +33.7 +35.9 +66.9 (&$#@ | 99983 +421.5Health Care 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 14, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.5 43 18.83 10.39 19 12.84 38 12.85 12.00 +.82 -12.4 AAC Hldgs N AAC 13.06 5.99 129 10.78 393 11.73 10.65 -.68 +19.8 AAON Q AAON .26 .8 37 40.25 29.95 133 34.45 773 34.70 33.75 +.15 -6.1 AAR N AIR .30 .7 25 45.60 33.08 178 44.53 869 44.71 42.62 +1.30 +13.3 ABB Ltd N ABB .76e 3.3 28.67 21.92 1972 22.86 18705 23.13 22.58 +.54 -14.8tABM N ABM .70 2.2 20 45.12 32.08 441 32.25 2189 32.94 32.08 -.38 -14.5 AC Immun n Q ACIU 13.91 6.03 39 8.94 190 10.40 8.88 -.07 -30.2 ACI Wwde Q ACIW 26.37 20.23 193 24.24 1960 24.65 23.85 +.36 +6.9 ACM Rsc n Q ACMR 15.60 4.74 36 13.59 205 14.38 11.90 +1.79 +158.9 ACNB Cp Q ACNB .92f 3.2 16 31.60 24.45 6 29.00 35 29.50 28.50 +.75 -1.9 AES Corp N AES .52 4.6 10 12.05 9.86 2556 11.34 25422 11.52 11.25 -.08 +4.7 AFLAC s N AFL 14 45.88 36.41 1964 44.56 12079 45.07 43.38 +1.19 AG MtgeIT N MITT 1.90 11.1 5 19.95 16.31 47 17.07 290 17.61 17.07 -.31 -10.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 1 25.45 18 25.51 25.25 +.21 +.4 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 3 25.02 25 25.15 24.94 +.07 -1.2 AGCO N AGCO .60 .9 28 75.95 58.03 543 65.48 2850 65.95 63.83 +.72 -8.3 AGNC Inv Q AGNC 2.16 11.6 9 22.34 17.84 2127 18.61 13808 19.08 18.57 -.34 -7.8 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 17 25.52 61 25.82 25.52 -.18 -1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 20 25.58 136 25.69 25.45 +.13 -.5 AH Belo N AHC .32 6.1 6.40 4.35 6 5.25 80 5.25 5.15 +.05 +9.4 AK Steel N AKS 12 7.54 4.00 7976 4.47 51540 4.58 4.30 +.10 -21.0 ALJ Reg n Q ALJJ 3.79 1.82 1 2.16 47 2.18 2.11 +.02 -31.4 AMAG Ph Q AMAG 24.85 11.93 618 21.10 3971 22.25 19.85 +.55 +59.2 AMC Ent N AMC .80 4.7 31.45 10.80 1091 16.95 5990 17.00 16.30 +.50 +12.3 AMC Net Q AMCX 11 67.44 46.89 363 50.59 2422 52.25 50.45 -1.08 -6.5 AMCON A DIT .72 .8 11 113.60 80.95 95.00 1 95.00 87.00 +3.00 -2.9sAMN Hlth N AMN 25 65.88 34.71 677 64.20 3632 65.88 58.30 +6.10 +30.4 ANGI Hme Q ANGI 15.77 5.28 1184 13.61 2446 13.93 13.11 +.29 +30.1 ANI Ph h Q ANIP 25 74.70 42.23 36 59.52 307 61.32 57.04 +2.46 -7.6tARC Docu N ARC 14 4.84 2.04 125 2.10 859 2.19 2.04 -17.6 ARC Grp Q ARCW 4.25 1.80 64 2.25 181 2.30 2.00 +.20 +7.1 ARCAbio rs Q ABIO 2.76 .45 349 .57 1503 .59 .49 +.06 -57.8 ARMO Bi n Q ARMO 57.19 27.00 201 28.86 1394 36.39 28.52 -7.03 -3.0 ASA Gold N ASA .04e .4 12.99 10.12 105 10.83 540 10.92 10.36 +.38 -4.3 ASML Hld Q ASML 1.71e .8 41 216.00 126.03 525 205.65 4091 207.32 196.89 +11.02 +18.3tASV Hld n Q ASV 10.80 6.45 0 7.45 34 7.53 6.45 +.45 -26.6 AT&T Inc N T 2.00f 5.7 13 40.56 32.55 14314 35.14 122375 36.39 35.02 +.01 -9.6 AT&T 66 n N TBB 26.72 24.65 141 25.07 767 25.40 25.00 +.17 -3.9 ATA Inc Q ATAI .41e 7.8 6.62 3.04 1 5.25 30 5.47 5.16 -.05 +13.6 ATN Intl Q ATNI .68 1.1 73.99 49.50 46 63.67 245 64.22 60.83 +2.94 +15.2 A10 Ntwks N ATEN 9.75 5.63 240 6.11 2030 6.24 5.80 +.24 -20.9 AU Optron N AUO .18e 5.35 3.62 677 4.45 4632 4.60 4.41 -.19 +7.0 AV Homes Q AVHI 5 20.50 14.65 61 19.40 437 19.48 18.40 +.40 +16.5 AVX Cp N AVX .46 2.7 20.22 15.96 111 17.04 975 17.38 16.12 +.96 -1.5 AXT Inc Q AXTI 28 10.75 5.50 252 7.20 1984 7.45 6.80 +.25 -17.2 AZZ Inc N AZZ .68 1.5 25 61.55 40.00 75 45.25 566 45.80 42.95 +1.90 -11.4 Aarons N AAN .12f .3 11 49.77 29.97 745 46.28 2493 47.13 45.68 -.52 +16.1 Abaxis Q ABAX .64 .9 67 78.53 43.66 63 72.21 411 72.72 68.96 +3.36 +45.8 AbbottLab N ABT 1.12 1.9 26 64.60 42.31 8010 58.49 28610 59.61 57.45 +1.20 +2.5 AbbVie N ABBV 2.84 3.1 19 125.86 63.12 4618 91.83 34102 94.48 90.42 +3.01 -5.0 AbeonaTh Q ABEO 22.75 4.55 1094 19.75 7954 19.90 14.70 +5.75 +24.6sAberFitc N ANF .80 2.8 28.75 8.81 3060 28.54 13134 29.20 27.17 +1.19 +63.7 AbdAsPac A FAX .42 8.9 5.29 4.65 345 4.71 2006 4.73 4.68 +.01 -3.5 AbdAustEq A IAF .70e 11.5 6.77 5.80 52 6.08 236 6.16 6.02 +.05 -4.6 AbdnChile A CH .58e 6.2 9.64 6.85 43 9.34 145 9.37 9.00 +.26 +4.6 AbdGlbInc A FCO .84 9.6 9.48 8.40 27 8.72 118 8.75 8.56 +.07 -1.1 AbdEMSmC A ABE .21e 1.4 15.82 12.70 5 14.90 22 14.96 14.70 +.11 +2.5 AbdGChina N GCH .03e .2 14.02 10.43 10 13.61 56 13.73 13.33 +.24 +9.2 AbdnIndo A IF .52e 8.18 7.14 3 7.52 43 7.63 7.35 +.19 -1.6 AbdnIsrael A ISL .35e 1.0 21.97 17.59 7 20.07 31 20.23 19.14 +1.00 +4.9 AbdJapnEq N JEQ .48e .7 9.89 8.03 161 9.09 301 9.30 9.09 -.04 +.8 AbdnLatA A LAQ 1.21e 1.7 30.00 22.26 6 27.72 22 28.32 27.23 +.32 +3.7 AbSingaFd N SGF 1.09e 8.1 13.67 10.68 26 13.44 113 13.52 13.11 +.38 +8.2 Ability rs Q ABIL 16.98 2.37 12 3.13 175 3.85 2.70 +.40 -28.9 Abiomed Q ABMD 304.28 117.37 268 296.74 1823 302.94 287.71 +10.52 +58.3sAblynx n Q ABLX 55.13 17.75 6 54.73 361 55.13 54.71 +.12 +119.0 Abraxas Q AXAS 67 2.75 1.45 1611 2.67 9449 2.71 2.29 +.39 +8.5 AcaciaC n Q ACIA 45 56.38 33.68 441 40.03 1891 40.24 35.02 +4.14 +10.5 AcaciaTc Q ACTG .50 14.2 5.60 2.90 117 3.53 530 3.70 3.45 +.03 -13.0 AcadiaHlt Q ACHC 17 54.34 26.92 736 38.80 4810 40.23 38.58 -.66 +18.9tAcadiaPh Q ACAD 41.20 15.74 2226 18.90 46878 19.67 15.74 -2.63 -37.2 AcadiaRlt N AKR 1.08f 4.5 21 32.02 21.34 1017 24.02 3844 24.57 23.65 -.33 -12.2 Acasti g rs Q ACST 3.36 .84 103 1.10 882 1.18 1.08 +16.6 AccelrDiag Q AXDX 30.45 16.75 142 24.20 949 25.00 23.30 +.95 -7.6 Acceleron Q XLRN 46.93 24.37 167 37.43 1219 38.76 36.43 +.96 -11.8 Accenture N ACN 2.66 1.8 26 165.58 114.88 1553 150.13 10007 152.74 148.01 +4.08 -1.9 AccessNt Q ANCX .60 2.1 33 30.99 24.36 25 29.02 230 29.33 28.29 +.47 +4.2 AccoBrds N ACCO .06p 22 14.75 10.35 334 12.90 2031 13.20 12.50 +.05 +5.7 Accuray Q ARAY 6.15 3.60 242 4.90 1709 4.95 4.70 +.20 +14.0 AcelRx Q ACRX 5.75 1.55 341 2.25 1601 2.30 2.15 +.05 +11.1 AcerTh rs Q ACER 22.63 5.70 35 19.27 73 20.65 17.51 +.23 +39.1tAcetoCorp Q ACET .26 3.7 17 17.10 6.85 390 7.03 2666 7.41 6.85 -.33 -31.9 Achaogen Q AKAO 27.49 9.83 1542 12.39 6277 12.66 11.50 +.24 +15.4 AchvLfS rs Q ACHV 6.27 1.15 75 1.36 305 1.39 1.25 +.09 +1.3 Achillion Q ACHN 5.66 2.58 633 3.68 3829 3.73 3.49 +.19 +27.8 AclarisTh n Q ACRS 33.10 16.01 124 17.62 1155 17.90 16.21 +1.16 -28.5 AcmeU A ACU .44 2.1 20 29.49 19.00 11 21.36 38 23.16 20.31 -.74 -8.7 AcordaTh Q ACOR 29.60 13.60 146 23.35 1877 23.70 22.90 +.60 +8.9sAcornInt rs N ATV 25.80 8.95 6 23.33 15 25.90 19.45 +3.81 +32.2 ActiniumP A ATNM 1.61 .35 1064 .38 4307 .40 .36 -.01 -43.5 Act Rep n N GOP 22.96 19.73 0 21.96 4 22.10 21.75 +.41 +2.2 Act TxR n N TAXR 22.50 19.42 21.22 10 21.22 20.93 +.44 -.7 ActivsBliz Q ATVI .34f .5 45 79.63 48.41 4822 65.88 27115 67.59 64.96 +1.32 +4.0 Actuant N ATU .04 .2 73 27.95 21.50 201 23.45 1546 23.70 22.50 +.70 -7.3 Acuity N AYI .52 .4 15 208.83 119.02 530 130.80 3803 133.59 128.72 -1.03 -25.7sAcushnet n N GOLF 24.49 15.16 136 24.11 1341 24.49 23.52 +.26 +14.4 Acxiom Q ACXM 32.93 18.60 955 24.59 5274 25.09 22.77 +1.69 -10.8 AdamasPh Q ADMS 44.00 13.50 349 24.11 2514 25.58 22.49 +1.17 -28.9 AdamisPh Q ADMP 6.45 2.35 299 3.70 2431 3.99 3.26 +.25 -15.9 AdaDvsEq N ADX 1.32e 1.3 16.11 13.66 151 14.83 877 15.00 14.58 +.22 -1.3 AdamsNR N PEO 1.32e 1.0 21.48 16.90 48 19.09 482 19.19 18.21 +.93 -3.8 AdmRsc A AE .88 2.0 50.59 32.80 7 45.00 34 46.95 43.40 +.70 +3.4 Adaptim n Q ADAP 13.41 4.28 504 12.45 2966 12.80 10.27 +2.03 +86.4sAddusHmC Q ADUS 45 54.99 30.70 30 52.50 238 54.99 51.55 +.25 +50.9tADDvtgTch Q AEY 2.33 1.25 10 1.29 40 1.30 1.25 -.00 -12.3 Adecaogro N AGRO 11.92 7.22 409 7.93 2582 8.24 7.85 -.16 -23.3 AdestoTc n Q IOTS 9.20 4.00 146 8.75 1947 9.15 7.40 +1.15 +35.7 Adient n N ADNT 1.10 1.7 86.42 57.40 639 65.26 2876 66.67 63.45 +1.34 -17.1sAdmaBio Q ADMA 5.43 2.01 295 5.20 648 5.50 4.80 +.01 +62.0 AdobeSy Q ADBE 66 231.34 128.21 1985 224.06 12087 228.95 218.82 +5.45 +27.9tAdomani n Q ADOM 18.31 .83 108 .85 300 1.00 .83 -.10 -80.6 AdtalemGl N ATGE .36 .7 19 50.00 30.15 365 49.50 1859 50.00 48.20 +1.45 +17.7 Adtran Q ADTN .36 2.3 22 25.10 14.80 202 15.55 1745 15.80 14.90 +.65 -19.6 AduroBio n Q ADRO 14.05 5.83 376 7.20 3355 8.25 7.10 -.85 -4.0 AdvAuto N AAP .24 .2 20 151.72 78.81 1530 106.61 4876 114.89 105.39 -5.30 +6.9 AdvDisp n N ADSW 25.71 20.94 282 22.70 1198 22.80 22.19 +.37 -5.2 AdvDrainS N WMS .28 1.2 21 28.15 17.90 166 24.25 961 25.55 24.20 -.90 +1.7 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 95 11.03 553 11.26 10.95 -.04 +14.2 AdvEnId Q AEIS 19 95.00 60.06 562 66.40 2224 67.13 61.42 +5.07 -1.6 AMD Q AMD 15.65 9.04 38886 9.93 201240 10.22 9.52 +.32 -3.4 AdvSemi N ASX .25e 3.4 7.52 5.86 1121 7.44 4065 7.47 7.10 +.39 +14.8 Advansx n N ASIX 46.51 24.72 139 35.08 1845 36.37 34.56 -.58 -16.6 AdvOil&Gs N AAV 6 7.35 2.70 214 3.25 2168 3.50 3.10 +.15 -24.4 Advaxis Q ADXS 9.55 1.51 367 1.73 2611 1.86 1.66 +.04 -39.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 62 15.07 342 15.25 14.93 +.22 -5.1 AdvCCvII N AGC .56 9.9 6.49 5.40 41 5.63 713 5.69 5.56 +.10 -6.0 AdvClEnh N LCM .84 10.6 8.90 7.73 6 7.95 77 8.00 7.84 +.14 -4.6 AdverumBi Q ADVM 8.59 2.40 488 6.45 3621 6.70 5.70 +1.00 +84.3 AdSDorWr N AADR .32e .5 64.00 45.79 15 59.42 240 60.05 57.66 +1.74 +1.0sAdvPerHY N HYLD 3.54e 9.5 37.10 35.54 139 37.18 195 37.19 36.70 +.25 +2.8 AdvS Vice n Q ACT 29.50 24.23 2 25.30 22 25.51 25.14 +.24 -3.5 AdSNewT n N FNG 24.13 19.60 25 20.58 136 21.07 20.09 +.54 -4.1 AdvSmCap N SCAP 36.97 30.18 0 34.60 1 34.60 33.96 +.44 -1.1sAdvSSage N HOLD .41e .4 99.70 99.03 6 99.50 12 101.80 99.10 +.37 +.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.95 17 48.02 113 48.17 47.88 +.01 -.7 AdvSStarG N VEGA 31.97 27.67 0 30.65 2 30.79 30.58 +.37 -.6 AdvTrTabs N TTFS .47e .7 75.63 63.07 3 67.98 13 68.67 67.64 +.79 -4.9 AdMadGBd N FWDB .73e 2.8 27.29 24.20 0 25.75 7 25.75 25.50 +.06 -.5 AdMadIntl N FWDI .37e 1.2 33.10 25.83 0 31.59 2 31.89 31.53 +.26 +1.7 AdMadDm N FWDD .18e .3 57.19 46.53 0 52.89 1 52.90 52.76 +1.04 -1.1 AdvActBear N HDGE 9.21 7.43 87 8.25 998 8.33 8.17 -.05 +5.2 Aecom N ACM 12 39.90 30.15 417 36.02 2190 36.38 35.03 +1.05 -3.0 AegeanMP N ANW .08 3.4 6 12.00 1.75 373 2.35 1316 2.47 2.15 +.10 -45.3 Aegion Q AEGN 19 28.19 19.11 119 24.73 710 25.07 22.79 +1.94 -2.8 AegleaBio n Q AGLE 11.35 2.81 80 9.62 429 10.53 7.83 +.70 +77.8sAegon N AEG .25e 3.5 7.25 4.73 1117 7.20 8716 7.28 6.83 +.41 +14.3 Aegon cap N AEH 1.59 6.1 26.32 25.40 35 25.88 152 25.90 25.62 +.10 +.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 19 26.13 87 26.25 25.92 +.05 +.7 Aegon flt N AEB .77 3.1 25.44 23.55 17 24.74 76 25.04 24.66 -.31 +2.3 Aegon42 N AEK 2.00 7.8 27.04 25.50 25.55 297 25.74 25.55 -.07 -3.7 AehrTest h Q AEHR 4.99 2.12 254 2.59 645 2.64 2.22 +.30 -4.4 Aemetis Q AMTX 3.12 .45 96 1.66 1313 1.80 1.36 +.21 +201.8 AerCap N AER 8 55.67 42.35 673 51.68 4108 52.36 51.14 +.25 -1.8 AeriePhm Q AERI 66.60 38.14 204 53.55 1012 54.00 50.55 +3.30 -10.4 Aerocntry A ACY 3 17.34 9.65 30 14.10 69 16.30 14.10 -1.80 -7.5 AerohiveN N HIVE 6.50 3.02 148 3.87 1018 4.00 3.78 -33.6 AerojetR N AJRD 36.25 20.06 609 29.90 2828 30.08 27.87 +1.81 -4.2 AeroViron Q AVAV 63 58.99 27.07 305 56.24 2836 56.88 45.31 +11.16 +.1 AEtern g rs Q AEZS 3.75 .78 60 1.44 365 1.45 1.30 +.09 -39.0 Aethlon rs Q AEMD 3.85 .79 110 1.27 949 1.33 1.18 +.01 +12.4 Aetna N AET 2.00 1.2 17 194.40 127.86 1951 172.93 18262 174.13 169.45 +3.05 -4.1 AeviGeno Q GNMX 2.65 .98 76 1.78 374 1.93 1.75 -.05 +48.3 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 604 169.25 2923 179.64 168.17 -7.19 -17.5 AffimedNV Q AFMD 2.85 1.15 200 2.18 1558 2.20 1.95 +.08 +67.3 Agenus Q AGEN 6.19 3.20 672 4.65 4315 4.70 4.22 +.19 +42.6 AgileThera Q AGRX 5.60 1.93 64 2.95 324 2.98 2.70 +.28 +9.7 Agilent N A .60 .9 79 75.00 52.43 2032 67.21 11715 67.67 64.08 +3.56 +.4 Agilysys Q AGYS 13.00 9.08 72 12.04 216 12.50 11.91 -.32 -2.0sAgiosPhm Q AGIO 88.24 45.11 429 87.33 3162 89.33 76.51 +14.11 +52.8 Agnico g N AEM .44f 42 51.86 37.35 1829 44.86 8464 45.30 42.10 +2.31 -2.9 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 128 48.43 1212 49.79 47.66 -1.07 -5.9 AgroFresh Q AGFS 16 9.05 4.75 51 7.36 557 7.57 7.18 +.10 -.5tAileronT n Q ALRN 15.48 6.22 60 6.89 633 8.43 6.12 +.52 -34.6 Aimmune n Q AIMT 42.00 15.97 285 31.49 2715 32.08 29.53 +2.08 -16.7 Air Inds A AIRI .60 35.7 3.73 1.15 63 1.68 230 1.68 1.45 +.23 -.6 AirLease N AL .40 .9 5 50.70 34.42 403 42.31 2795 42.86 41.09 +.79 -12.0 AirProd N APD 4.40f 2.7 24 175.17 134.42 451 162.97 3937 164.67 160.11 +3.01 -.7 AirT Inc Q AIRT 34.83 14.40 25.20 3 25.20 25.00 -.10 +2.1 AirTrnsp Q ATSG 27.67 16.10 433 21.98 2443 23.33 21.82 -1.16 -5.0 AirMedia Q AMCN 3.30 .68 148 .74 942 .82 .70 -.05 -35.7 Aircastle N AYR 1.12 5.6 9 25.30 18.97 229 19.84 1163 20.19 19.55 +.05 -15.2 Airgain n Q AIRG 49 16.23 7.31 5 8.29 142 8.49 7.91 +.37 -7.8 AkamaiT Q AKAM 57 78.28 44.65 1237 71.43 5561 72.71 69.79 +2.09 +9.8 AkariTh rs Q AKTX 22.20 1.70 34 2.09 225 2.11 1.85 +.08 -51.7 AkceaTh n Q AKCA 33.99 8.10 134 23.18 725 24.56 21.08 +1.56 +33.5 AkebiaTher Q AKBA 20.25 9.00 231 9.77 2499 10.17 9.40 +.23 -34.3 AkersBios Q AKER 2.10 .12 2711 .56 40568 .61 .46 -.05 +314.2 Akorn Inc Q AKRX 20 34.00 16.79 549 18.43 7404 18.65 17.56 +.04 -42.8 Akoustis n Q AKTS 13.01 4.91 89 5.08 647 5.42 4.91 -.30 -18.5 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 12 25.36 103 25.46 25.23 -.04 -4.6 AlamoGp N ALG .44f .4 30 120.58 71.67 37 114.51 181 115.50 111.29 +.24 +1.5 AlamosGld N AGI .02 .3 8.58 4.83 1601 5.72 9859 5.77 5.30 +.24 -12.1 Alarm.cm n Q ALRM 46 49.49 30.22 331 39.46 1662 39.74 37.93 +.94 +4.5 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 4581 63.95 11110 65.10 58.67 +3.18 -13.0tAlaskCom Q ALSK 2.91 1.55 163 1.58 622 1.75 1.54 -.17 -41.0 AlbnyIn N AIN .68 1.1 49 68.85 43.85 47 63.60 351 64.90 62.30 +.15 +3.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1998 95.50 6977 96.44 90.78 +3.70 -25.3 Albireo Q ALBO 39.87 15.31 63 33.94 208 34.55 30.31 +2.17 +32.6 Alcentra Q ABDC .72m 10.7 14.73 5.93 62 6.73 206 7.20 6.72 -.43 -19.8 Alcoa Cp N AA 18 57.50 29.55 2685 54.96 30931 55.38 49.32 +6.91 +2.0 AlderBioPh Q ALDR 22.50 8.60 747 14.70 5122 14.80 12.55 +2.10 +28.4 AldeyraTh Q ALDX 11.90 3.80 51 7.10 251 7.40 6.85 +.10 +4.4 AlexB Inc N ALEX .28 1.2 30.35 21.78 242 22.66 1239 23.28 22.39 -.35 -18.3 Alexanders N ALX 18.00f 4.7 18 440.50 332.98 8 380.26 40 395.99 379.80 -8.39 -3.9 AlexREE N ARE 3.60 2.9 32 134.37 111.59 392 122.05 2782 122.75 120.10 -.02 -6.5 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 0 35.57 4 35.57 35.00 +.03 -3.9 AlexcoR g A AXU 1.85 1.10 282 1.52 1368 1.55 1.37 +.12 -4.4 Alexion lf Q ALXN 43 149.34 96.18 1204 111.38 8214 113.75 108.76 +2.14 -6.9 AlgonPw n N AQN .47 11.34 9.39 146 9.70 1032 10.04 9.67 -.21 -13.1 Alibaba N BABA 49 206.20 110.30 13509 172.04 76580 178.16 168.61 +4.52 -.2 Alico Q ALCO .24 .8 43 34.80 25.55 2 31.60 31 31.60 28.55 +2.05 +7.1 AlignTech Q ALGN 287.32 113.40 536 261.72 3293 267.21 247.62 +16.49 +17.8 AlimeraSci Q ALIM 1.70 1.01 234 1.10 598 1.10 1.02 +.05 -17.3 Alio Gld rs A ALO 6.06 1.70 90 2.03 673 2.11 1.99 -.01 -44.7 Alkermes Q ALKS 71.22 41.15 692 42.53 6224 44.23 42.19 +.35 -22.3 AllegCp N Y 639.42 521.07 61 589.13 355 602.24 584.93 -2.89 -1.2 AllegTch N ATI 30.25 14.54 2626 25.75 7610 26.67 24.01 +1.90 +6.7 AllgnceBc n Q ABTX 31 42.60 31.75 12 40.50 136 41.45 39.78 +.30 +7.6 AllegiantT Q ALGT 2.80 1.9 13 181.45 111.54 1140 151.05 1630 173.70 149.50 -21.45 -2.4 Allegion N ALLE .84 1.0 89.81 75.20 323 84.56 2541 86.16 84.17 -.19 +6.3 AllenaPh n Q ALNA 17.56 6.13 64 13.42 454 14.20 12.27 +.75 +33.4 Allergan N AGN 2.88f 1.8 8 256.80 142.81 1433 164.37 7811 168.89 161.02 +2.85 +.5 Allete N ALE 2.24f 3.1 21 81.24 66.64 186 71.67 1546 72.65 71.04 -.05 -3.6 AlliCAMun N AKP .70 5.5 14.02 12.49 13 12.74 96 12.79 12.64 +.03 -6.3 AlliData N ADS 2.28f 1.1 13 278.33 203.67 702 205.98 2970 211.25 204.91 +.23 -18.7 AlliHold Q AHGP 2.97f 12.7 8 31.79 22.71 108 23.33 668 25.22 23.28 -.99 -12.9 All MMA n Q AMMA 3.38 .40 101 .45 409 .49 .41 -.04 -61.3 AlliBNtlMu N AFB .75 6.0 14.22 12.39 32 12.55 243 12.58 12.53 +.01 -6.3 AlliOne rs N AOI 30.70 9.85 294 27.15 942 29.15 25.61 -.05 +104.9tAllnceRes Q ARLP 2.04f 12.3 4 23.45 16.50 164 16.55 1529 17.38 16.35 -.30 -16.0tAlliBGlbHi N AWF .84 7.1 13.12 11.74 161 11.83 1154 11.88 11.74 +.04 -7.3 AlliBern N AB 2.13e 8.0 12 28.15 20.40 154 26.55 1684 27.15 26.31 +.20 +6.0 AlliantEg s N LNT 1.34f 3.3 21 45.52 36.84 1469 41.11 9345 41.36 40.38 +.09 -3.5 AlliGlCvInc N NCV .78 11.6 7.28 6.41 179 6.75 1345 6.94 6.74 -.06 -4.0 AlliGblCv2 N NCZ .69 11.7 6.49 5.70 192 5.92 1269 6.06 5.88 -.04 -4.7 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 147 12.73 1260 12.91 12.49 +.20 -2.5 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 31 21.07 342 21.19 20.59 +.48 -.3 Allz24Tgt n N CBH 10.05 8.75 24 9.18 228 9.29 9.16 +.02 +.9 AllnzgDI&Cv N ACV 2.00 8.9 23.58 19.95 30 22.36 221 23.14 22.24 -.30 +2.4 AlldCap47 N AFC 1.72 6.8 26.24 25.14 7 25.48 37 25.48 25.35 +.05 AldHlPrd rs Q AHPI 5.25 1.53 40 2.55 147 2.75 2.39 +.09 +22.0 AlliedMot Q AMOT .10 .2 48 42.70 20.79 33 41.36 198 41.97 38.13 +3.27 +25.0 Alliqua rs Q ALQA 4.85 1.58 24 2.27 179 2.29 2.00 +.10 +25.4 AllisonTrn N ALSN .60 1.5 18 45.69 32.93 1322 40.22 5606 40.34 38.00 +1.98 -6.6 AllotComm Q ALLT 6.09 4.54 5 5.36 106 5.52 5.15 +.19 +.6 AllscriptH Q MDRX 16.13 10.78 1494 12.02 8620 12.38 11.95 -.11 -17.4 Allstate N ALL 1.84f 1.9 14 105.36 79.09 1639 96.36 8074 97.69 95.44 +.46 -8.0 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 19 25.22 64 25.27 25.08 -.11 -1.5 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 169 25.53 528 26.44 25.48 -.80 -2.7 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 57 25.52 223 25.61 25.49 -.07 -1.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 26.00 31 26.01 25.87 +.14 -1.5 Allstat pfE N ALLpE 1.66 6.4 27.74 25.70 20 26.01 202 26.07 25.88 +.03 -.9 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 24 25.82 68 25.97 25.71 -.11 -2.9 AllyFincl N ALLY .52 1.9 13 31.29 18.11 1943 27.25 11117 27.89 26.78 +.63 -6.6 AlmadM n A AAU 1.72 .71 332 .80 1614 .85 .79 +.01 -22.3 AlnylamP Q ALNY 153.99 47.70 578 100.76 4740 102.36 96.16 +5.68 -20.7 AlphaOmg Q AOSL 19 20.48 13.53 47 15.63 300 15.83 15.25 +.33 -4.5 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 5 30.16 117 30.55 29.94 +.23 -1.8 AlpValuIntl N IVAL 1.35e 4.1 35.03 28.07 8 32.97 31 33.09 32.59 +.57 -.2 AlpMoIntQ N IMOM 33.00 24.39 5 30.34 28 30.85 30.34 -.01 -.1 AlpMoUSQ N QMOM 31.51 24.51 20 29.66 92 30.20 29.24 +.62 +3.7 AlpArcVl n N VMOT 31.39 24.70 29 29.09 103 29.36 28.95 +.30 +.4 AlphaPro A APT 17 4.25 2.70 5 3.30 29 3.35 3.20 +.10 -17.5 Alphabet C Q GOOG 31 1186.89 817.02 1176 1029.27 9205 1046.42 1011.34 +22.23 -1.6 Alphabet A Q GOOGL 31 1198.00 834.60 1219 1036.04 8797 1052.98 1015.41 +26.09 -1.6 Alphatc rs Q ATEC 4.27 1.58 93 3.55 345 3.58 3.21 +.20 +33.5 AlpGDDiv N AGD .78 7.4 11.55 9.65 39 10.49 285 10.60 10.43 +.04 -2.9 AlpGPPrp N AWP .60 9.5 6.98 5.75 221 6.29 1551 6.39 6.25 +.08 -6.7 AlpImmu n Q ALPN 12.87 2.05 11 7.87 59 8.14 7.55 -.20 -29.7 AlpTotDiv N AOD .69 7.7 10.03 8.26 164 8.95 1221 9.05 8.82 +.14 -5.5 AlpsETF N GRI 1.52e 3.6 47.47 40.28 2 42.69 12 42.99 42.43 -.05 -5.0 AlpsEqSect N EQL 1.83e 2.7 73.29 62.32 3 67.87 14 68.19 67.04 +.94 -2.4 AlpDisrTc n N DTEC 29.82 24.40 5 26.80 64 27.07 26.20 +.58 +6.3 AlpsRtSec n Q SWIN 31.35 25.51 5 29.78 7 29.91 29.27 -.02 +.1 AlpBzSoMed N BUZ 36.15 26.48 1 33.51 10 33.65 32.88 +.62 +4.6 AlpsRivFlex N RFFC 35.25 30.68 3 32.41 34 32.73 32.07 +.70 -6.7 Alps RivDiv N RFDA 33.92 27.38 9 31.45 35 32.05 31.19 +.52 -.7 AlpRvrCare N RFCI 25.70 23.85 10 24.02 45 24.23 23.97 -.04 -2.8 AlpRivUncn N RFUN 26.57 25.08 2 25.52 13 25.53 25.35 +.20 -2.0 AlpSprtJG N SGDJ 38.94 27.95 6 31.56 96 32.13 30.47 +1.17 -6.1 AlpMedBrk N SBIO 37.20 24.10 21 34.70 101 35.29 33.10 +2.03 +5.8 AlpSprotG N SGDM .12e .6 22.94 18.32 15 20.28 223 20.39 19.40 +.66 -2.1 AlpWkplEq N EQLT .42e 1.2 39.15 31.73 2 35.93 6 36.36 35.66 -.24 -.8 AlpEDvDg N EDOG .73e 3.0 27.38 22.88 6 24.33 23 24.61 24.25 -.10 -4.3 AlpAlerEn N ENFR 1.35e 6.7 24.56 19.24 5 20.29 52 20.51 19.87 +.34 -12.1 AlpIntDvDg N IDOG 1.47e 5.2 30.26 24.93 32 28.14 148 28.27 27.79 +.51 -1.8 AlpBarr400 N BFOR .25e .6 44.22 35.74 2 41.66 57 41.98 40.79 +.75 +.2 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 24 24.71 106 24.74 24.50 +.11 -1.7 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 143 43.99 709 44.20 43.35 +.67 -4.0 AlpAlerMLP N AMLP 1.35e 13.9 12.73 9.01 11162 9.69 75405 9.80 9.27 +.34 -10.2 Altaba Q AABA 80.56 46.40 4883 69.29 30702 71.45 68.11 +1.74 -.8 Altair A n Q ALTR 33.38 16.55 107 29.60 876 30.98 29.49 -.53 +23.7 Alteryx n N AYX 38.88 14.79 755 34.67 2880 35.11 31.60 +2.11 +37.2 Altice n N ATUS 35.29 17.58 1548 19.25 7392 19.67 18.43 +.75 -9.3tAltimm rs Q ALT 9.31 .80 351 .86 3503 .99 .80 -.07 -56.8 Altisrce n Q ASPS 1 46.99 16.17 96 25.40 541 26.76 25.31 -.42 -9.3 AltraIndlM Q AIMC .68 1.5 23 53.70 36.50 174 45.00 538 45.67 44.60 +.15 -10.7 Altria N MO 2.80f 4.4 20 77.79 59.07 3972 63.95 30010 64.70 63.18 +.10 -10.4 AlumChina N ACH 23.54 11.01 65 15.27 744 16.00 14.27 +1.62 -14.8 Market profile NYSE American Nasdaq CSVixSh rs 47,982,800 8.67 -.65 PwShs QQQ 44,565,300 161.37 -.84 MicronT 43,443,700 52.23 -.36 AMD 38,885,600 9.93 -.15 Apple Inc 25,099,700 174.73 +.59 Comcast s 24,258,400 33.02 -.11 Microsoft 23,332,200 93.08 -.50 Intel 20,729,700 51.86 -.86 Facebook 19,377,000 164.52 +.65 PShtQQQ rs 19,061,200 17.66 +.23 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2549.61 +3.60BlonderT 5,711,000 1.23 +.33 NwGold g 4,455,300 2.42 +.14 PalatinTch 3,072,900 1.41 -.04 B2gold g 2,788,400 2.85 -.04 NthnO&G 2,736,900 1.64 -.05 SRC Eng 2,500,900 9.89 +.16 iShIndia bt 2,133,300 34.69 -.24 AmpioPhm 1,948,500 2.86 -.15 KlondexM g 1,589,100 2.41 22ndCentry 1,556,200 2.30 -.02 NwGold g 34,229,500 2.42 -.08 Globalstar 33,252,700 .71 +.16 PalatinTch 29,049,000 1.41 +.18 B2gold g 20,989,100 2.85 +.15 BioPhrmX 20,040,700 .22 -.01 Neovasc g 1,035,841,700 .05 -.01 MicronT 234,568,500 52.23 +3.77 CSVixSh rs 222,458,900 8.67 -1.67 PwShs QQQ 217,315,500 161.37 +4.74 Facebook 209,948,200 164.52 +7.32 FRIDAY MOST ACTIVEName Vol Last Chg 12546.05 -34.17 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE BkofAm 99,056,200 29.80 -.85 S&P500ETF 84,860,600 265.15 -.78 GenElec 70,131,600 13.49 +.31 SPDR Fncl 70,091,800 27.46 -.42 iShEMkts 56,516,400 47.57 -.48 VanEGold 45,689,200 22.89 +.42 JPMorgCh 39,123,300 110.30 -3.07 B iPVxST rs 35,150,200 45.30 -1.71 FordM 34,561,500 11.28 -.03 WellsFargo 32,032,100 50.89 -1.81 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 455,114,500 265.15 +5.43 BkofAm 351,582,000 29.80 +.17 GenElec 318,802,700 13.49 +.43 SPDR Fncl 309,243,800 27.46 +.29 iShEMkts 306,508,400 47.57 +.49 VeriFone 22.77 +50.1 Intelsat 7.08 +38.0 GenesisHlt 1.74 +27.9 ScorpioTk 2.36 +25.5 CalifRes rs 22.26 +23.9 KeyEngy 14.61 +22.9 AcornInt rs 23.33 +19.5 Transocn 11.59 +19.2 WEEKS BIGGEST GAINERSName Close Chg B&W Ent n 2.46 -35.4 DxRusBll s 39.20 -28.8 WestmRs s 1.25 -26.5 CS InvBr n 34.69 -23.1 CgpVelICrd 9.00 -22.3 USCF ShOil 7.17 -22.3 UBS 3xInvC 9.76 -22.2 WEEKS BIGGEST LOSERSName Close Chg BlonderT 1.23 +41.1 Cel-Sci rs 1.80 +27.7 TrnsatlPet 1.74 +20.8 FlexSolu 1.65 +17.9 Air Inds 1.68 +15.9 PalatinTch 1.41 +14.6 RingEngy 14.81 +12.4 Cohen n 11.44 +12.2 WEEKS BIGGEST GAINERSName Close Chg AmpioPhm 2.86 -20.6 Aerocntry 14.10 -11.3 NovaBay rs 3.11 -9.9 ErinEn rs 3.25 -9.7 Daxor 8.10 -9.6 NobilisH n 1.50 -9.1 Corindus n 1.25 -8.1 Avexis n 211.14 +82.2 TurtleBc rs 3.91 +52.7 EnrgXXi hn 5.54 +49.3 MyndAn n 1.88 +49.2 KingtoneW 6.59 +48.4 AbeonaTh 19.75 +41.1 BellicumP 8.98 +40.5 Verastem 4.14 +39.9 MenloTh n 9.41 -73.3 Valerits hn 1.42 -43.9 ChnaIntNt n 17.33 -40.7 NewatrTc n 15.27 -35.8 Marrone 2.11 -35.1 Rosehill un 8.01 -28.9 Schmitt h 2.05 -24.47106.65 -33.60How 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 Chgqp q 1,234 1,602 142 Volume (000s) New Highs New Lows 2,978 43 41 Advanced Declined Unchanged 148 151 31 Volume (000s) New Highs New Lows 330 4 5 Advanced Declined Unchanged 1,058 1,732 241 Volume (000s) New Highs New Lows 3,031 50 32 Advanced Declined Unchanged 1,897 1,079 57 Volume (000s) New Highs New Lows 3,033 106 109 Advanced Declined Unchanged 213 113 19 Volume (000s) New Highs New Lows 345 11 13 Advanced Declined Unchanged 2,081 885 107 Volume (000s) New Highs New Lows 3,073 156 114 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 14, 2018

PAGE 33

AmTrstFn Q AFSI .34 2.7 19.18 8.80 830 12.53 3987 12.86 12.36 +.19 +24.4 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 2 18.75 40 19.36 17.75 +1.05 -9.0 AmTrF pfB N AFSIpB 1.81 9.5 25.23 12.92 7 19.01 37 19.38 18.06 +.97 -13.0 AmTrF pfC N AFSIpC 1.91 9.7 25.57 14.91 10 19.74 54 20.05 18.73 +1.04 -12.2 AmTrF pf F N AFSIpF 24.19 13.93 17 18.90 194 19.00 17.57 +1.23 -7.9 AmTrF pfE N AFSIpE 26.09 14.80 9 22.09 72 22.09 20.85 +1.03 -3.6 AmTrFn 7.5 N AFST 27.79 23.30 4 23.88 25 24.05 23.49 +.10 -7.8 AmTrFn 55 N AFSS 1.81 7.8 26.36 21.41 6 23.29 40 23.40 23.04 +.06 -6.8 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 11 20.15 66 20.15 18.75 +1.30 -9.2 Amarin Q AMRN 4.60 2.82 1227 3.03 9781 3.31 2.89 +.02 -24.4 Amazon Q AMZN 1617.54 884.49 3636 1430.79 19447 1459.78 1402.57 +25.56 +22.3 AmbacFin Q AMBC 22.02 13.17 339 17.76 2290 18.16 16.03 +1.56 +11.1 Ambarella Q AMBA 26 66.23 40.06 654 52.10 7728 53.49 44.21 +7.65 -11.3 AmberRd N AMBR 10.29 6.14 88 8.52 359 9.06 8.27 -.45 +16.1 Ambev N ABEV .05e .7 6 7.43 5.30 16552 6.75 133758 7.07 6.69 -.11 +4.5 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 410 66.08 2923 67.36 65.76 +.49 +.9tAmedica rs Q AMDA 6.94 1.25 207 1.46 564 1.50 1.25 +.06 -55.4sAmedisys Q AMED 46 66.23 45.60 226 65.08 915 66.25 63.10 +.63 +23.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 60 348.40 297 351.57 340.22 +2.60 -7.8 Ameren N AEE 1.83 3.3 20 64.89 51.89 1586 55.51 6913 57.55 55.01 -1.62 -5.9 Ameresco N AMRC 20 13.20 5.25 111 12.10 683 12.70 11.90 -.45 +40.7 AmeriHld n Q AMRH 13.50 1.27 12 1.57 313 1.86 1.31 +.11 -49.4 AFMulti Q ATAX .50 8.1 21 6.40 5.55 34 6.18 237 6.20 6.15 +2.1sAMovilL N AMX .17e .9 17 19.77 14.38 1642 19.66 15161 19.77 19.38 +.22 +14.6 AmMovl A N AMOV 19.61 14.10 3 19.52 13 19.59 19.37 +.21 +14.8 AmCarM Q CRMT 12 52.45 33.05 14 50.40 180 51.75 49.40 +.10 +12.9 AmAirlines Q AAL .40 .9 8 59.08 41.62 5214 45.87 39770 50.86 45.37 -4.42 -11.8 AmAssets N AAT 1.08f 3.2 21 44.83 30.62 161 33.71 887 34.49 33.35 -.72 -11.8 AmAxle N AXL 4 20.27 13.38 1746 16.06 12240 16.42 15.73 +.26 -5.7 AmCampus N ACC 1.76 4.6 35 49.93 34.52 615 38.55 4140 39.93 37.90 -.17 -6.0 ACapSenF Q ACSF 1.16 10.4 5 13.85 10.35 25 11.15 93 11.30 11.10 +.03 +5.9sAEagleOut N AEO .55f 2.5 20 21.65 10.23 4175 21.77 16825 22.03 20.96 +.87 +15.8 AEP N AEP 2.48 3.7 17 78.07 63.32 1831 67.34 11574 69.14 66.46 -1.19 -8.5tAmElTech Q AETI 2.80 .74 35 .80 240 .90 .74 -.09 -46.7 AEqInvLf N AEL .24f .8 18 35.79 22.23 285 29.57 1534 29.98 28.96 +.71 -3.8 AmExp N AXP 1.40 1.5 16 102.39 75.51 2510 93.03 19245 94.30 91.36 +1.12 -6.3 AFnclGrp N AFG 1.40 1.3 19 121.69 93.25 229 110.58 1268 112.37 109.45 +1.26 +1.9 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 14 25.65 45 25.84 25.54 -.05 -2.2 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 17 25.73 49 25.76 25.53 +.20 -1.9 AHm4Rent N AMH .20 1.0 23.83 18.39 1324 19.74 8503 20.00 19.62 +.03 -9.6 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 6 25.30 65 25.75 25.19 -.13 -7.6 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.63 14 25.06 39 25.55 24.89 -.14 -6.5 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.60 1 23.14 114 23.55 22.87 -.14 -8.1tAHm4R pfF N AMHpF 26.27 22.63 6 23.65 33 23.65 22.63 -7.5 AmIntlGrp N AIG 1.28 2.4 67.30 52.42 4405 53.59 22401 54.14 52.94 -.01 -10.1 AmLorain A ALN .57 .14 203 .19 1446 .21 .18 -.00 +6.8 AMidstrm N AMID 1.65 15.0 15.25 9.65 48 11.00 413 11.41 10.80 +.05 -17.6 AmerNtl Q AMNB 1.00 2.6 19 43.00 34.60 4 38.50 26 39.75 37.76 +1.00 +.5 AmNatIns Q ANAT 3.28 2.7 20 134.03 110.43 55 121.62 343 121.87 116.15 +5.32 -5.2 AmOutBr Q AOBC 7 24.49 8.32 533 10.89 3796 11.07 10.22 +.16 -15.2 AmPubEd Q APEI 35 45.75 17.40 87 42.40 561 44.44 41.61 +.10 +69.3 AmRailcar Q ARII 1.60 4.3 5 44.20 34.29 27 36.82 289 37.21 35.40 +.52 -11.6 AmrRlty N ARL 21.57 7.00 1 18.74 5 19.74 18.00 +.53 +45.8 AmRenAs n N ARA 24.07 9.91 112 16.93 1136 17.55 16.27 -.12 -2.7 AmrRvr Q AMRB .20 1.3 31 16.49 12.21 0 15.32 3 15.52 15.30 -.18 +.5tAmShrd A AMS 12 4.65 2.25 1 2.45 53 2.55 2.25 +.05 -5.7 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 30 12.86 278 13.34 12.82 -.37 +10.6 AmStsWtr N AWR 1.02 1.9 28 60.00 43.08 151 53.22 789 53.49 52.24 +.61 -8.1 AmSupr rs Q AMSC 7.75 2.89 251 6.32 809 6.45 5.77 +.47 +74.1 AmTower N AMT 3.00f 2.2 40 155.28 122.73 1460 138.90 16535 145.01 135.14 -2.51 -2.6 AVangrd N AVD .08 .4 41 24.00 15.20 76 22.10 549 22.50 20.38 +1.35 +12.5 AmWtrWks N AWK 1.66 2.1 35 92.37 74.63 932 80.86 5447 82.72 80.25 -1.06 -11.6 AWoodmk Q AMWD 26 148.44 78.75 153 95.25 922 99.25 93.90 -3.65 -26.9 Amerigas N APU 3.80 9.1 34 48.37 39.41 233 41.95 1677 42.39 39.85 +2.15 -9.3 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 716 141.63 4263 145.16 140.74 +.32 -16.4 AmerisBc Q ABCB .40 .8 22 59.05 41.05 183 52.10 1396 53.95 51.80 +.10 +8.1 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 60 54.40 366 54.60 52.00 +1.65 -11.7 AmrSvFin Q ASRV .06 1.4 59 4.40 3.80 6 4.15 56 4.15 3.95 +.15 AmSvFn pf Q ASRVP 2.11 7.5 30.10 26.50 27.97 3 28.86 27.35 +.67 -3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1109 86.82 4897 89.90 85.34 +1.41 -5.4 AmesNatl Q ATLO .92f 3.3 17 32.00 26.00 6 28.00 28 28.75 27.10 +.40 +.5 Ametek N AME .36 .5 31 79.32 53.32 608 74.94 5195 75.78 73.23 +1.40 +3.4 Amgen Q AMGN 5.28 3.1 16 201.23 152.16 2275 171.48 17202 174.11 167.99 +3.34 -1.4 AmicusTh Q FOLD 17.40 6.41 2765 14.37 9595 14.99 13.28 +1.24 -.1 AmiraNatF N ANFI 7.05 3.85 110 3.91 604 4.25 3.90 -.29 -6.2 AmkorTch Q AMKR 9 12.48 8.32 553 10.12 4357 10.32 9.48 +.60 +.7 Ampco N AP 18.60 8.49 41 10.35 189 11.05 9.90 +.20 -16.5 Amphastar Q AMPH 20.45 13.15 83 18.96 543 19.44 18.54 -.05 -1.5 Amphenol N APH .76 .9 35 93.62 68.83 712 85.61 7265 86.67 82.78 +3.04 -2.5 AmpioPhm A AMPE 4.95 .38 1949 2.86 8736 3.76 2.81 -.74 -29.7 AmpOnRt ef Q IBUY 47.99 29.58 66 44.78 236 45.83 44.37 +.42 +9.5 AmpSrLn n N YESR 28.57 23.85 24.85 1 25.14 24.82 +.11 +1.9 AmpDivOpt N DIVO 30.56 25.65 2 28.05 13 28.35 27.61 +.45 -3.3tAmplOil n N AMLX 15.25 9.17 9.17 4 9.46 9.17 -.33 -19.6 Ampliph rs A APHB 4.88 .67 341 1.20 1140 1.25 1.12 -.04 +18.8 Amrep N AXR 10 7.71 5.17 1 7.35 5 7.47 7.25 +.08 +4.7 AmtechSys Q ASYS 15.45 5.17 53 7.74 549 8.00 7.31 +.43 -23.1 Amyris rs Q AMRS 10.71 1.86 624 6.69 2167 7.09 6.58 -.10 +78.4sAnadarko N APC 1.00f 1.6 73 63.55 39.96 5177 63.03 26285 63.72 59.12 +4.17 +17.5 Anadrk 18 N AEUA 3.75 12.9 48.28 28.60 5 29.09 288 30.31 28.64 +.14 -16.1 AnalogDev Q ADI 1.92f 2.1 44 98.38 74.65 1859 92.78 12307 93.60 87.90 +4.47 +4.2 Anlogic Q ALOG .40 .5 101.80 66.00 211 83.50 2057 96.60 83.00 -11.85 -.3 Anaptys n Q ANAB 134.00 18.15 456 88.20 1780 93.73 85.86 +2.69 -12.4tAnavex rs Q AVXL 6.49 2.06 311 2.15 1541 2.38 2.06 -.21 -33.2 AnchBcWA Q ANCB 21 25.50 23.70 15 24.60 55 24.75 24.60 -.05 -.8 Andeavor N ANDV 2.36 2.1 39 121.71 75.11 1309 110.56 10243 113.65 106.46 +3.66 -3.3 AndeavLog N ANDX 3.94f 8.6 24 55.66 42.17 326 45.67 1953 47.04 44.50 +.76 -1.1 Andersons Q ANDE .66 2.0 39.35 29.60 36 32.50 393 33.20 31.80 -.05 +4.3 Anf DvAlt n N DALT 10.57 9.62 3 9.96 36 10.07 9.76 +.12 -2.0sAngioDyn Q ANGO 20.18 14.80 267 19.78 1905 20.18 18.66 +.90 +18.9 AnglogldA N AU 13.31 8.86 2448 9.36 14605 9.76 9.18 +.07 -8.1 ABInBev N BUD 3.19e 3.0 26 126.50 101.21 1287 104.80 9017 109.82 104.47 -3.14 -6.1 AnikaTh Q ANIK 22 69.81 42.51 54 46.10 411 47.31 45.81 +.45 -14.5 Anixter N AXE 17 88.85 62.40 171 77.00 744 78.05 74.35 +2.30 +1.3 Annaly N NLY 1.20 11.7 12 12.73 10.00 5742 10.28 29035 10.57 10.25 -.20 -13.5 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 7 25.48 45 25.54 25.35 +.04 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 25 25.38 81 25.48 25.23 -.10 +.1 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 128 24.37 798 24.49 24.32 -.04 -1.7 Annaly pfF N NLYpF 26.59 24.54 32 25.40 277 25.50 25.30 -.06 -1.6 Ansys Q ANSS 50 171.92 104.65 133 156.98 1535 159.75 154.08 +3.47 +6.4 AntaresP Q ATRS 4.09 1.58 773 2.33 4464 2.38 2.08 +.22 +17.1 Antero n N AMGP .16e 1.0 22.87 14.85 368 16.09 2505 16.12 14.93 +.41 -18.4tAnteroMid N AM 1.46f 5.8 19 35.55 24.20 565 25.08 3552 25.67 24.20 +.37 -13.6 AnteroRes N AR 1.00 4.8 43 22.68 16.31 3712 20.72 15610 21.24 20.06 +.61 +9.1 Anthem N ANTM 3.00f 1.4 17 267.95 164.91 984 222.02 8217 227.76 219.34 -2.76 -1.3 Anthem un N ANTX 2.63 4.9 64.78 47.02 371 53.50 2919 55.37 53.12 -.76 -4.5 AntherP rs Q ANTH 3.39 .30 818 .35 5578 .37 .32 +.03 -78.8 Anworth N ANH .60 12.7 10 6.35 4.55 340 4.73 2951 4.85 4.71 -.11 -13.1 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 5 25.93 16 26.31 25.82 -.32 -1.9 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 0 25.25 1 25.70 25.25 +.15 -8.0 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.00 14 25.17 24.87 -.16 -.6 Aon plc N AON 1.44 1.0 34 152.78 118.16 668 142.02 4979 143.34 137.97 +3.82 +6.0 Apache N APA 1.00 2.5 26 52.97 33.60 4684 40.62 24509 41.05 38.32 +2.28 -3.8 AptInv N AIV 1.52f 3.7 46.72 37.97 895 40.87 4048 41.53 40.56 -.20 -6.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 1 25.98 4 26.21 25.90 +.15 -5.2sApellis n Q APLS 29.34 12.45 102 26.73 750 29.34 22.63 +3.48 +23.2tApogeeE Q APOG .63f 1.6 14 59.76 37.24 1154 39.94 5137 43.65 37.24 -2.21 -12.7 ApolloCRE N ARI 1.84 10.3 11 19.92 17.56 1370 17.81 5672 18.03 17.80 -.12 -3.5 ApoCRE pfC N ARIpC 25.89 24.80 5 25.22 19 25.45 25.20 -.28 -2.3 ApollEnd rs Q APEN 13.48 3.55 19 5.90 46 6.05 5.71 -.10 +5.4 ApolloGM N APO 2.06e 7.1 10 37.35 24.83 816 29.13 11139 30.80 29.07 -.49 -13.0tApollG pfA N APOpA 1.60 6.5 26.62 24.75 12 24.75 118 25.02 24.72 -.14 -5.9 ApolloInv Q AINV .60 11.1 6.82 5.18 1030 5.41 4454 5.48 5.34 +.05 -4.4 ApolloI 43 N AIY 1.72 6.8 26.86 25.19 8 25.22 74 25.30 25.20 -.05 -3.3 ApolMed n Q AMEH 30.00 10.00 13 13.80 81 15.31 13.06 -1.15 -42.5 ApollSrFlt N AFT 1.08a 6.3 17.63 16.08 85 17.17 342 17.20 17.05 +.10 +5.9 ApolloTact N AIF 1.20a 7.6 16.71 15.37 36 15.79 196 15.90 15.78 -.01 +.3 AppFolio n Q APPF 52.25 25.05 64 44.10 523 44.75 40.95 +3.35 +6.3 Appian A n Q APPN 43.26 14.60 473 25.58 1401 28.38 25.40 -1.36 -18.7 AppHReit n N APLE 1.20 6.8 29 20.19 16.72 1609 17.65 7307 17.79 17.08 +.14 -9.5 Apple Inc Q AAPL 2.52 1.4 20 183.50 140.06 25100 174.73 147188 175.84 169.85 +6.35 +3.3 ApplRecy h Q ARCI 1.75 .52 56 .83 310 .92 .80 +.04 -20.6 ApldDNA Q APDN 3.45 .90 34 1.54 472 1.58 1.44 -.03 -3.1 AppGenTc Q AGTC 30 6.60 3.25 256 5.05 749 5.10 3.70 +1.35 +40.3 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 150 71.30 797 72.40 70.50 +.25 +4.7 ApldMatl Q AMAT .80f 1.4 18 62.40 37.41 6688 56.07 50295 57.06 52.80 +3.73 +9.7 ApldOptoel Q AAOI 8 103.41 22.54 1411 30.19 8700 30.98 23.49 +6.10 -20.2 Approach Q AREX 4.21 1.95 701 2.71 3291 2.86 2.44 +.22 -8.4 Apptio n Q APTI 30.83 11.09 449 29.02 1647 29.61 28.01 +.98 +23.4 ApricusB rs Q APRI 3.34 .36 2205 .42 11573 .47 .37 +.04 -77.2sAptargrp N ATR 1.28 1.4 27 93.25 75.88 263 92.75 1664 93.33 88.60 +4.25 +7.5 AptevoTh n Q APVO 4.85 1.15 280 3.78 1379 4.28 3.11 +.61 -10.8 Aptiv N APTV 1.16 1.4 17 96.91 61.53 1101 85.51 7874 86.86 83.63 +1.69 +.8 AptoseB g Q APTO 3.97 .78 134 3.29 860 3.50 3.00 +.24 +46.9 AquaAm N WTR .82 2.5 25 39.55 31.18 458 33.41 2609 33.98 33.17 -.28 -14.8 AquaMetal h Q AQMS 18.70 1.42 299 2.28 1535 2.57 2.23 -.28 +7.0 AquaB Tc n Q AQB 11.22 2.25 32 3.39 345 3.57 2.96 +.24 -3.6 Aquantia n N AQ 18.49 9.60 214 15.28 1221 15.97 14.70 -.64 +34.9 Acquavnt n N WAAS 18.83 10.87 90 13.56 497 13.66 12.63 +.76 -12.6 AquinoxPh Q AQXP 16.90 10.02 63 12.95 420 13.77 12.78 -.49 +10.1 ArQule Q ARQL 3.35 .92 631 2.79 6066 3.01 2.47 -.06 +69.1 Aradigm h Q ARDM 7.35 .78 49 1.42 278 1.42 1.20 +.19 -78.8 AralezPh Q ARLZ 2.98 .95 366 1.47 3624 1.55 1.31 +.07 +3.5 Aramark N ARMK .42 1.1 17 46.09 36.15 1558 37.44 7759 39.03 37.20 -1.11 -12.4 AratanaTh Q PETX 7.67 3.67 199 5.05 1325 5.24 4.86 +.12 -4.0 ArborRT N ABR .84f 9.8 7 8.99 7.83 551 8.60 1918 8.81 8.58 -.13 -.5 Arbor prA N ABRpA 2.06 8.1 25.98 24.81 2 25.54 15 25.54 25.30 +.17 +.8 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.25 4 25.35 25.10 +.00 -1.2 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 0 25.93 2 26.15 25.91 -.07 -1.0 ArbutusB g Q ABUS 8.25 3.20 110 5.20 801 5.35 4.95 +.15 +3.0 ArcBest Q ARCB .32 1.0 14 39.70 16.95 399 32.35 1158 33.65 31.85 +.40 -9.5 ArcadB rsn Q RKDA 66.56 3.60 317 26.45 1122 32.28 22.28 +2.11 +380.9 ArcelorM rs N MT .10p 8 37.50 19.59 1467 32.67 10016 33.05 30.86 +1.59 +1.1tArchCap Q ACGL 24 102.60 78.20 581 80.92 4771 82.45 78.20 -4.49 -10.9 ArchCap pfF Q ACGLO 25.99 23.67 22 24.35 149 24.57 24.06 -3.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 37 23.82 223 23.90 23.56 -.17 -5.2 ArchCoal N ARCH 1.60f 1.6 10 101.84 60.13 183 97.22 1207 98.33 91.36 +4.81 +4.4 ArchDan N ADM 1.34f 3.0 19 45.91 38.59 3052 45.20 17894 45.44 43.87 +.87 +12.8 Archrock N AROC .48 4.8 25 13.01 8.25 995 9.95 7622 10.30 8.95 +.95 -5.2 ArchrkPtrs Q APLP 1.14 8.2 17.04 10.58 235 13.95 706 14.30 12.49 +1.37 +17.1 Arcimoto n Q FUV 6.35 2.54 14 2.97 111 3.40 2.95 -.17 -25.9 Arconic N ARNC .24 1.0 31.17 21.76 2288 23.23 12420 23.88 22.69 +.69 -14.8 Arconic pf A ARNCp 3.75 4.2 92.00 85.00 89.70 1 89.89 88.05 -.30 +4.5 ArcosDor N ARCO 25 10.80 7.40 1024 9.35 2823 9.35 8.70 +.25 -9.7 ArcturusT rs Q ARCT 15.19 4.78 14 5.40 142 5.81 5.05 +.27 -32.1tArcusBio n N RCUS 19.67 13.26 124 15.27 1263 15.64 13.26 +.93 -11.2 Ardaugh n N ARD .56 2.9 24.54 17.43 35 19.16 258 19.27 18.27 +.75 -9.2 Ardelyx Q ARDX 14.10 4.05 391 5.25 1941 5.45 4.93 +.30 -20.5 ArdmoreSh N ASC 9.05 6.40 342 8.00 1422 8.10 7.45 +.50 ArenaPh rs Q ARNA 45.85 11.30 679 35.68 5084 37.08 34.20 +1.80 +5.0 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1083 15.97 7293 16.09 15.91 -.01 +1.6 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 46 12.29 410 12.56 12.29 -.09 -4.7 AresDyCr N ARDC 1.40 8.6 16.60 15.48 50 16.25 298 16.40 16.14 +.07 -1.0 AresMgmt N ARES 1.60e 7.5 33 25.95 17.25 218 21.35 1406 22.10 21.15 +.54 +6.8 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 13 26.46 109 26.50 26.24 -.04 -.2tArgan N AGX 1.25e 7 72.13 36.67 620 37.60 2706 43.65 36.30 -5.55 -16.4 Argenx n Q ARGX 87.00 17.33 87 84.76 584 86.83 76.71 +9.92 +34.2 ArgoGp42 Q AGIIL 1.63 6.4 25.99 25.00 5 25.35 14 25.35 25.26 +.07 +.3 ArgoGpInt Q AGII 1.08b 1.9 12 60.15 48.83 152 57.60 585 59.05 56.70 +.50 +7.4 ArgosThr rs Q ARGS 16.40 .70 979 1.05 5440 1.18 .70 +.26 -65.0 AristaNetw N ANET 58 311.67 131.12 2765 244.20 5246 272.10 241.32 -14.52 +3.7 ArkInnova N ARKK 45.35 23.77 233 40.24 1219 40.97 38.68 +1.80 +8.5 ArkIndInno N ARKQ 37.14 24.45 14 33.61 116 33.97 32.53 +1.18 +2.0 ArkGenom N ARKG 30.51 19.81 45 26.47 263 27.00 25.00 +1.66 +8.1 ArkWebX.O N ARKW .94p .8 55.31 29.01 213 49.94 1018 50.96 48.77 +1.28 +8.4 Ark 3dPr n N PRNT 27.21 22.32 5 24.32 19 24.50 23.63 +.87 -.2 Ark IsrTc n N IZRL 22.04 19.16 2 20.33 20 20.34 19.61 +.94 -.1 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 2 24.00 31 25.00 22.60 -11.2 ArlingAst N AI 2.20 19.7 6 15.17 9.90 517 11.15 2534 11.43 11.14 -.20 -5.3 ArlingAst23 N AIW 1.66 6.9 25.45 23.61 0 24.23 1 24.39 24.12 -.01 -.8 ArlingAst25 N AIC 1.69 7.0 24.97 22.61 3 24.24 10 24.25 23.86 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 1 24.92 4 24.92 24.75 +.10 -.1 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 159 13.49 1006 13.83 13.42 -.17 -13.1 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 1 25.24 17 25.35 25.09 +.13 -.8 ArmrR pfB N ARRpB 1.97 8.0 25.37 23.69 9 24.69 76 24.92 24.69 -.09 -1.3 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 256 23.07 1725 23.71 23.01 -.25 -10.3 ArmsFloor N AFI 63 20.20 12.91 117 13.27 430 13.97 13.25 -.36 -21.6 ArmstrWld N AWI 14 64.60 41.20 293 56.35 1467 56.80 55.65 +.45 -6.9 Arotech Q ARTX 30 4.35 2.70 55 3.30 642 3.40 3.13 +.10 -7.0 ArrayBio Q ARRY 18.78 6.73 1989 15.16 14392 15.60 14.30 +.22 +18.4 ArrisIntl Q ARRS 31 30.38 22.60 792 27.25 4637 27.53 26.43 +.69 +6.1 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 388 17.43 514 17.45 17.06 +.20 -3.1 ArrowEl N ARW 11 87.26 70.13 203 76.24 1873 78.27 73.21 +3.45 -5.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 11 34.15 73 34.50 33.30 +.65 +.6 ArrCountR n Q DWCR 33.04 29.75 1 30.95 1 30.95 30.61 +.43 +2.5 ArwQVMEq N QVM 30.15 24.02 27.01 2 27.05 27.01 +.61 -2.6 ArwDWATc Q DWAT .09e .8 12.50 10.51 0 11.71 3 11.79 11.65 +.32 +.6 ArrowPhm Q ARWR 8.09 1.42 744 7.22 5963 7.42 6.37 +.85 +96.2 Arsanis n Q ASNS 12 28.69 10.40 11 20.25 110 24.73 20.12 -2.05 +58.7 ArtesRes Q ARTNA .94 2.6 25 43.22 32.00 15 36.17 68 37.75 35.67 -.45 -6.2 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 579 32.65 1724 33.40 31.88 +.50 -17.3 ArtsWay Q ARTW .05 1.9 3.55 2.00 1 2.60 31 2.65 2.30 +.10 -12.9 AskanoG g A AKG 2.72 .43 625 .99 4926 1.07 .94 +.04 +40.7 AsburyA N ABG 10 76.40 49.10 154 66.65 787 68.35 65.25 +.15 +4.1 AscenaRtl Q ASNA 4.13 1.65 754 2.22 4834 2.32 2.16 +.04 -5.5 Ascendis n Q ASND 69.00 21.95 46 62.13 480 65.56 58.31 +3.58 +55.1 AscentCap Q ASCMA 17.84 3.30 32 3.94 321 4.06 3.45 +.18 -65.7 AshHPrm N AHP .64 6.1 8 11.34 8.44 244 10.49 1079 10.50 10.17 +.18 +7.8 AshHPr pfB N AHPpB 21.34 18.20 3 19.25 30 19.30 19.20 -3.7 AshfordHT N AHT .48 7.1 7.20 5.42 510 6.74 1976 6.75 6.46 +.10 +.1 Ashfrd pfD N AHTpD 2.11 8.4 26.00 25.06 3 25.26 70 25.37 25.14 +.04 +.3 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 3 22.94 26 23.25 22.74 -.30 -9.7 AshfrH pfG N AHTpG 1.84 8.1 25.44 22.23 12 22.70 57 23.26 22.51 -.44 -9.6 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 5 22.98 64 23.40 22.92 -.36 -9.6tAshfrdH pfI N AHTpI 1.88 8.2 25.16 22.63 25 22.94 464 23.50 22.62 -.51 -8.6 Ashford A AINC 109.82 47.03 0 94.21 3 96.05 92.50 -2.27 +1.3 Ashland N ASH .90m 1.3 39 77.16 58.99 372 69.54 2766 70.54 68.55 +.94 -2.3 AsiaPc N APB .61e 2.0 15.71 12.05 3 14.35 21 14.58 14.25 +.09 -.5tAsiaPWire Q APWC .10e 3.10 2.35 30 2.53 55 2.57 2.30 +.03 -7.9 AsiaTigr N GRR .07e .5 13.65 11.04 8 13.26 53 13.40 12.74 +.53 +7.2 AspenAero N ASPN 5.58 3.95 15 4.41 366 4.44 4.03 +.23 -9.6 AspenGp n Q ASPU 9.61 5.35 38 6.24 93 7.16 5.85 -.76 -30.0 AspenIns N AHL .96 2.2 54.10 34.80 536 44.05 3300 44.80 43.65 -.05 +8.5 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 16 25.85 84 26.17 25.83 -.04 -5.2 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 37 24.18 217 24.48 24.06 -.24 -6.2 AspenTech Q AZPN 35 84.40 53.51 318 83.51 1940 84.08 80.37 +4.28 +26.1 AssembBio Q ASMB 67.36 18.60 606 44.83 1853 52.32 43.47 +.22 -.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 6 25.84 27 25.92 25.65 +.04 -4.9 AsscBc pf D N ASBpD 26.65 24.08 4 24.69 50 24.93 24.42 -.19 -4.9 AsscdBanc N ASB .60f 2.5 17 27.20 20.95 998 24.45 6432 25.13 24.30 +.15 -3.7 AssocCap n N AC .20 .6 38.82 32.20 19 36.05 45 37.50 35.75 -.90 +5.7 Assurant N AIZ 2.24 2.4 36 106.99 84.34 467 91.51 2779 92.49 89.50 +1.97 -9.3 AssuredG N AGO .64f 1.7 7 45.73 32.97 763 37.58 3934 38.55 36.80 +.34 +11.0 AsdGMu01 N AGOpB 1.72 6.6 26.72 25.48 3 25.89 11 25.89 25.70 +.14 -.5 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 23 25.11 69 25.48 25.06 -.28 -4.0 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 5 24.75 34 24.84 24.46 -.03 -1.2 AstaFund s Q ASFI 5.30e 5.30 2.82 5 3.40 29 3.45 3.25 +.05 -1.3 Astec Q ASTE .40 .7 36 66.66 45.70 87 56.01 452 56.69 53.68 +1.84 -4.3tAsteriasBio A AST 4.30 1.40 212 1.40 978 1.50 1.25 -37.8sAstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3158 36.32 23124 36.75 35.65 +.90 +4.7sAstroNova Q ALOT .28 1.7 35 16.60 11.00 92 16.95 216 17.00 15.55 +.90 +22.4 Astronics Q ATRO 43 49.45 23.95 95 36.66 700 36.91 34.56 +1.30 -11.6 Astrotch rs Q ASTC 7.10 2.01 15 2.41 157 2.58 2.36 -.12 -28.1 AsureSftw h Q ASUR 17.53 9.47 100 13.94 863 14.75 13.67 -.15 -1.3 AtHomGr n N HOME 54 35.61 14.81 285 33.46 2887 35.36 33.19 -.26 +10.1 AtaraBioth Q ATRA 49.90 11.80 644 40.60 3476 44.20 35.35 +5.45 +124.3tAtento SA N ATTO .34p 11 12.90 7.55 89 8.00 334 8.15 7.55 +.25 -21.2 athenahlth Q ATHN 158.66 95.01 144 142.20 2396 145.22 137.45 +3.42 +6.9 Athene n N ATH 55.22 45.15 752 48.10 6364 49.06 47.33 +.55 -7.0 Athenex n Q ATNX 20.79 11.21 107 17.08 701 18.00 17.07 -.22 +7.4 Athersys Q ATHX 2.63 1.29 697 1.96 2084 2.03 1.79 +.15 +8.3 AtkoreInt n N ATRK 26.80 15.05 555 18.58 2421 18.98 18.27 -.27 -13.4 AtlAcq n Q ATAC 15.00 9.75 2 10.05 28 10.08 10.01 +.03 +1.9 AtlAcq rt Q ATACR .66 .33 2 .60 50 .60 .57 AtlanAmer Q AAME .02 .6 29 4.03 3.00 4 3.15 10 3.37 3.13 -.18 -7.4 AtlCapBc n Q ACBI 35 19.85 15.20 87 18.90 441 19.20 18.70 +.15 +7.4 AtlCstFin Q ACFC 28 11.21 7.05 16 10.19 77 10.54 10.12 +.02 +8.1 AtlPwr g N AT .12 2.70 1.80 5604 2.20 6394 2.25 2.15 -.05 -6.4 AtlanticaYd Q AY 1.14e 5.8 25.99 18.00 163 19.58 1040 20.47 19.52 -.30 -7.7 Atlanticus Q ATLC 3.49 1.95 1 2.13 24 2.35 2.00 +.12 -11.3 AtlasAir Q AAWW 7 68.70 45.45 144 63.30 744 63.85 59.85 +2.55 +7.9 AtlasFin Q AFH 21.50 9.90 64 10.73 419 10.90 10.45 +.18 -47.8tAtlasFin pf Q AFHBL 1.66 6.8 27.87 24.52 2 24.50 13 24.85 24.50 -.38 -6.0 Atlassian n Q TEAM 62.25 30.83 1210 60.25 5836 61.26 55.24 +5.66 +32.4 ATMOS N ATO 1.88f 2.3 15 93.56 76.46 417 83.38 2015 84.67 82.53 -.77 -2.9 Atomera n Q ATOM 8.00 2.45 42 5.55 372 6.71 5.40 -.98 +28.2 AtossGen rs Q ATOS 1.59 .22 393 .41 3736 .47 .41 -.01 +57.4 AtriCure Q ATRC 25.18 14.88 124 21.01 1130 21.02 19.22 +1.08 +15.2 Atrion Q ATRI 4.80 .8 34 694.00 467.45 5 607.20 41 615.50 587.54 +5.20 -3.7 Attunity Q ATTU 8.24 6.25 13 7.77 116 7.82 7.04 +.56 +11.3 aTyrPhm n Q LIFE 6.50 2.30 12 2.75 78 2.75 2.60 -21.4 AubNB Q AUBN .96f 2.4 18 41.75 32.49 0 39.95 2 39.95 38.65 +1.30 +2.7 Audentes n Q BOLD 41.80 13.90 368 37.88 3282 38.91 29.44 +9.77 +21.2 AudCodes Q AUDC 21 8.43 5.83 26 7.22 134 7.30 6.79 +.50 -1.9 AuriniaPh Q AUPH 8.19 4.41 500 5.44 2626 5.50 5.16 +.29 +20.1 AurynRs n A AUG 3.00 1.24 96 1.38 464 1.39 1.33 +.02 -15.9 AutoNatn N AN 12 62.02 38.20 692 46.12 5088 47.79 45.83 -.35 -10.2 AutoWeb Q AUTO 9 14.30 2.88 234 3.46 463 3.75 2.92 +.48 -61.6 Autodesk Q ADSK 141.26 84.10 1870 129.17 9110 133.55 126.39 +3.42 +23.2sAutohome N ATHM 39 97.59 28.63 768 94.51 3755 97.60 89.07 +6.30 +46.1 Autoliv N ALV 2.32 1.6 24 152.57 96.11 403 149.02 1935 150.98 145.58 +2.39 +17.3 AutoData Q ADP 2.76f 2.4 31 125.24 95.50 1556 115.27 10810 116.79 113.97 +1.57 -1.6 AutoZone N AZO 14 797.89 491.13 322 606.83 1448 628.12 603.98 -13.53 -14.7 AvadelPh Q AVDL 5 11.93 6.71 170 7.27 1894 7.94 7.26 -.11 -11.3 AvalonHld A AWX 2.97 1.83 32 2.31 84 2.32 2.09 +.15 +15.5 AvalonBay N AVB 5.88f 3.5 22 199.52 152.65 568 166.53 3240 167.96 164.54 +.53 -6.7 Avangrid n N AGR 1.73 3.5 39 53.46 43.13 633 50.07 2881 51.41 49.59 -.90 -1.0 AvayaHl n N AVYA 23.76 19.08 332 22.76 2033 23.15 22.44 +13.8 AveThera n Q ATXI 8.58 3.40 6 4.79 131 5.19 4.56 +.04 +32.3 AVEO Ph h Q AVEO 4.24 .55 1681 2.78 13769 2.87 2.32 +.48 -.4 AveryD N AVY 1.80 1.7 27 123.67 79.63 406 104.80 2660 107.19 103.51 +1.60 -8.8sAvexis n Q AVXS 213.70 65.23 1584 211.14 21740 213.70 205.00 +95.23 +90.8 Avianca N AVH .18e 2.0 9.76 6.37 201 9.15 679 9.30 8.40 +.71 +13.9 AviatNet rs Q AVNW 24.14 12.90 6 17.32 57 17.78 16.75 +.54 +14.2 AvidBios rs Q CDMO 5.78 2.24 242 3.38 1940 3.40 3.05 +.03 -12.9 AvidTech Q AVID 93 7.65 3.99 153 4.63 778 4.92 4.43 +.20 -14.1 Avingr nrs Q AVGR 64.00 .95 224 1.25 2370 1.35 1.16 +.08 -82.8 AvinoSG g A ASM 1.89 1.14 44 1.44 356 1.47 1.39 -.01 +7.5 AvisBudg Q CAR 17 50.88 20.71 1045 48.74 8138 50.32 47.94 +.49 +11.1 Avista N AVA 1.49f 2.9 29 52.83 39.59 142 51.48 1847 52.18 51.27 -.44 AvistaHl n Q AHPA 10.07 9.28 9.90 2 9.99 9.90 -.10 -.2 Avnet N AVT .76f 1.8 10 45.09 35.67 638 41.72 4075 42.27 40.61 +1.38 +5.3 Avon N AVP 28 4.90 1.85 2121 2.77 14509 2.90 2.71 -.05 +28.8 Aware Q AWRE 37 5.40 3.70 8 4.05 133 4.20 4.00 -.10 -10.0 Axalta N AXTA 38.20 27.77 929 32.29 7061 32.87 31.82 -.18 -.2 Axcelis rs Q ACLS 7 37.05 17.70 142 24.55 995 24.80 22.81 +1.50 -14.5 AXIS Cap N AXS 1.56 2.8 68.51 47.43 1242 56.44 6724 58.27 55.87 -.69 +12.3 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 14 24.61 62 24.64 24.22 +.17 -2.5 AxisCap pfE N AXSpE 25.85 23.39 22 24.30 184 24.38 24.07 -.18 -3.5 AxoGen Q AXGN 40.95 10.65 195 37.95 1017 38.90 37.05 +.95 +34.1sAxonEntpr Q AAXN 44.06 20.57 796 42.79 4969 44.06 40.84 +.95 +61.5tAxovant n Q AXON 27.98 1.14 394 1.19 3155 1.33 1.14 +.02 -77.4 AxsomeT n Q AXSM 6.45 2.05 39 2.50 411 2.55 2.35 +.05 -55.4 AytuBioSc n Q AYTU 6.82 .38 1750 .52 11869 .64 .52 -.04 -76.8 Azul n N AZUL 35.05 19.43 479 32.26 2377 34.76 31.64 -1.78 +35.4 AzurRx n Q AZRX 5.25 2.31 48 3.47 107 3.60 2.90 +.39 -4.6 AzurePwr n N AZRE 18.50 12.53 10 14.25 15 15.02 13.80 -.57 +.4B -: B Comm Q BCOM 3.58e 21.50 11.30 12.75 3 13.24 12.71 +1.45 -30.7 B&G Foods N BGS 1.86 7.4 7 43.10 22.35 702 25.20 4583 25.35 24.05 +.55 -28.3 BRileyFn Q RILY .49e 2.5 13 20.35 13.55 43 19.50 269 19.90 19.10 +.30 +7.7tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.32 1 25.43 118 25.78 25.32 +.20 -2.2 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.86 6 25.02 45 25.40 24.98 +.14 -3.3 BRileyF27 n Q RILYG 25.90 24.55 23 24.78 182 25.05 24.70 +.23 -2.4 B2gold g A BTG 71 3.30 2.15 2788 2.85 20989 3.02 2.68 +.15 -8.1 BB&T Cp N BBT 1.50a 2.9 17 56.31 41.17 2679 51.95 16953 53.50 51.40 +.83 +4.5 BB&T pfD N BBTpD 25.79 24.87 15 25.32 66 25.38 25.28 -.07 -.5 BB&T pfE N BBTpE 1.41 5.6 25.77 24.49 74 25.00 234 25.18 24.96 -.09 -1.0 BB&T pfF N BBTpF 1.30 5.1 25.64 23.50 12 25.25 55 25.25 24.92 +.18 +.9 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 29 25.07 92 25.16 24.92 -.01 -.4 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 29 25.82 195 26.40 25.76 -.38 -4.4 BBVABFrn N BFR .25e 1.1 27.45 14.55 111 22.67 709 23.51 22.59 -.53 -10.0 BBX Cap n N BBX .03 .3 9.39 5.87 134 9.24 1062 9.27 9.07 +.04 +15.9 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 14 15.40 80 15.95 15.20 -.35 +6.2 BCE g N BCE 3.02f 49.06 42.01 1082 42.75 5779 43.55 42.55 +.02 -11.0sBG Staffing A BGSF 1.00 5.2 23 19.91 14.26 11 19.18 163 19.91 18.61 -.05 +20.3 BGC Ptrs Q BGCP .72 5.4 16.97 10.60 1282 13.33 9179 13.52 13.12 +.17 -11.8 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 1 25.84 15 25.86 25.73 +.11 -.2 BHP BillLt N BHP 1.66e 3.5 50.79 33.37 3726 46.80 14488 47.01 43.10 +3.16 +1.8 BHPBil plc N BBL 1.66e 4.0 45.43 28.73 1441 41.51 7776 41.83 38.27 +2.47 +3.0 BIO-key n Q BKYI 3.67 1.20 17 2.21 136 2.40 2.03 -.19 +24.9sBJsRest Q BJRI .44 .9 20 47.55 28.00 1353 48.75 2904 49.60 42.96 +3.70 +33.9 BldrsAsia Q ADRA .72e 2.1 37.70 28.87 0 34.45 3 34.55 33.61 +.95 -.3 BldrsDev Q ADRD .72e 3.1 25.31 20.60 8 23.38 20 23.54 23.18 +.29 -.6 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 7 43.66 36 44.51 43.20 +.64 +1.2 BldrsEur Q ADRU .78e 3.4 24.65 20.17 1 22.74 3 22.94 22.43 +.46 -.7 BMC Stock Q BMCH 25 25.70 18.20 707 18.50 2540 20.15 18.40 -1.35 -26.9 BOK Q BOKF 1.80 1.8 19 107.00 74.48 186 102.30 866 106.49 98.27 +3.57 +10.8 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.30 17 25.05 48 25.24 24.93 -2.2 BOS Ltd Q BOSC 2.97 1.53 5 2.23 116 2.29 2.18 +.01 +1.8tBP MidPt n N BPMP 23.00 16.83 226 17.29 806 18.48 16.83 +.32 -15.9 BP PLC N BP 2.38 5.5 23 44.62 33.83 4477 42.96 28897 43.27 41.40 +1.20 +2.2 BP Pru N BPT 3.60e 16.2 4 27.95 18.55 499 22.20 3417 25.95 20.85 -1.28 +10.4tBRF SA N BRFS 15.50 6.20 2659 6.35 18484 6.77 6.20 -.29 -43.6 BRT N BRT .80f 6.7 10 13.99 7.36 7 11.88 91 12.10 11.64 -.10 +.8 BSB Bcp Q BLMT 20 32.15 27.25 6 30.95 32 31.70 30.50 +.10 +5.8 BT Grp s N BT .99e 5.8 21.16 15.41 2424 17.21 5379 17.35 16.61 +.65 -5.5 BWX Tech N BWXT .64f 1.0 35 67.69 45.79 529 66.57 2414 66.60 64.61 +1.98 +10.1 B&W Ent n N BW 12.06 1.61 2502 2.46 17821 3.90 2.21 -1.35 -56.7 BabShDHi N BGH 1.84 9.8 20.83 18.35 62 18.73 343 18.87 18.54 +.22 -3.4 BadgerMtr s N BMI .52 1.1 39 52.10 35.25 79 45.75 427 46.70 45.55 +.25 -4.3 Baidu Q BIDU 18 274.97 172.07 1579 228.17 9386 233.55 221.92 +8.35 -2.6 BakHuGE n N BHGE .72f 2.2 38.59 25.53 3348 32.57 19707 32.86 29.20 +2.99 +2.9 Balchem Q BCPC .42f .5 42 88.47 70.23 52 86.62 288 86.97 83.82 +2.56 +7.5 BaldwLy Q BWINA 1.12f 4.9 52 26.95 21.41 1 22.79 3 23.03 22.34 -.21 -6.0 BaldLyB Q BWINB 1.12f 4.9 52 25.40 21.20 10 23.00 88 23.90 22.85 -.55 -4.0 BallCorp s N BLL .40 1.0 21 43.24 35.60 2128 40.64 10490 40.83 39.11 +1.38 +7.4 Ballanty A BTN 7.35 3.95 8 4.80 31 4.80 4.34 +.20 +3.2 BallardPw Q BLDP 5.94 2.55 609 3.53 3545 3.54 3.38 +.12 -20.0sBanColum N CIB 1.27e 2.6 51.38 36.38 205 49.57 2979 51.38 46.84 +3.00 +25.0 BancCalif N BANC .52 2.8 11 23.40 17.10 958 18.45 2998 19.20 18.20 +.30 -10.7 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 0 25.81 5 25.84 25.66 +.16 -1.6 BcCalif pfE N BANCpE 28.59 24.70 2 25.66 11 25.96 25.46 +.03 -2.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.83 15 26.05 25.79 +.03 -2.7 BncFstOK s Q BANF .84 1.6 20 61.05 43.13 22 54.00 205 55.20 53.25 +.60 +5.6 BcBilVArg N BBVA .27e 3.4 9.54 7.22 1394 7.85 8688 7.97 7.76 +.12 -7.6 BcoBrades s N BBDO .02r .3 11.90 6.79 0 9.15 16 9.80 9.15 -.67 +8.6 BcoBrad s N BBD .06a .6 11.98 7.12 14945 9.87 63380 10.46 9.86 -.60 +5.9 BcoLatin N BLX 1.54 5.4 13 30.50 25.51 59 28.57 315 29.07 28.47 -.01 +6.2 BcoMacro N BMA 136.10 82.68 51 107.55 354 110.17 106.65 -.85 -7.2 BcoSantSA N SAN .21e 3.2 7.57 5.78 8224 6.61 33204 6.74 6.55 +.09 +1.1 BcoSBrasil N BSBR .29e 2.6 8 12.11 6.86 1752 11.32 9925 11.64 11.07 -.10 +17.1sBcSanChile N BSAC .85e 2.4 35.01 23.16 273 34.75 1660 35.01 33.65 +.89 +11.1 BcoChile N BCH 2.12e 2.1 106.50 70.13 22 101.79 134 103.19 99.35 +2.06 +5.4 Bancorp34 n Q BCTF 1.25e 16.49 12.56 2 16.10 16 16.14 15.00 +1.05 +9.2 BncpBnk lf Q TBBK 11.37 4.70 154 10.66 821 10.78 10.37 +.21 +7.9 BcpSouth N BXS .56 1.8 35.55 27.20 320 31.50 1948 32.20 31.05 +.20 +.2 Bcp NJ A BKJ .24 1.4 27 18.55 14.38 0 17.00 5 17.40 16.60 -6.8 BancrftFd A BCV 1.27e 6.0 24.19 19.66 21 21.24 113 21.25 20.86 +.34 -2.4 Bandwith n Q BAND 35 33.23 18.05 61 31.89 305 32.89 30.25 +1.56 +37.9 BkofAm N BAC .48 1.6 19 33.05 22.07 99056 29.80 351582 31.17 29.56 +.17 +.9 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 44 25.47 344 25.51 25.41 -.01 -2.0 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 6 23.47 52 23.87 23.31 -.09 +.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 83 25.46 213 25.49 25.36 -1.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 34

BkAm pfE N BACpE 1.02 5.0 25.09 23.03 20 23.97 103 23.97 23.38 +.55 +.6 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 13 25.68 71 25.83 25.67 -.12 -2.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 9 1272.00 46 1277.00 1263.07 +1.00 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 60 26.20 254 26.23 26.12 -3.5 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 36 26.20 196 26.40 26.20 -.21 -3.0 BkAm pfA N BACpA 27.51 25.34 20 25.80 224 25.81 25.65 +.04 -5.1 BkAm pfC N BACpC 27.83 25.41 33 25.88 192 25.93 25.83 -.04 -5.7 BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 11 23.05 251 23.27 23.02 -.21 -1.9 BkAML pfH N BMLpH .77 3.5 23.11 20.09 10 22.07 38 22.11 21.79 +.25 +2.1 BkAML pfG N BMLpG .77 3.5 22.97 20.31 4 22.16 14 22.24 21.94 +.15 +2.4 Bk of But n N NTB 1.28 2.8 47.60 30.58 168 45.34 1044 46.23 44.70 +.84 +24.9 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 5 11.35 56 11.60 11.25 -.20 -1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 131 82.98 896 84.56 81.42 +1.46 -3.2 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 8 70.10 94 71.45 69.05 +.75 +3.1 BkMont g N BMO 3.71e 84.71 66.75 346 75.28 1861 77.04 75.12 -.19 -5.9 BkNYMel N BK .96 1.9 15 58.99 45.89 4103 51.57 21102 52.54 50.46 +1.22 -4.3 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 15 25.10 142 25.19 25.03 -.09 -.2 BkNova g N BNS 2.32 3.8 10 66.78 53.86 479 60.66 2528 61.91 60.41 +.31 -6.0 BkPrince n Q BPRN 34.95 29.43 2 34.45 41 34.50 33.58 -.05 +.3 BankSC Q BKSC .60 3.0 19 22.00 17.35 7 20.00 19 20.58 19.52 +.70 +3.6 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 14.80 6 15.25 14.40 -.40 -.9 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 1558 46.36 8263 48.20 46.03 -.26 -4.3sBankFncl Q BFIN .32 1.9 30 17.25 13.43 20 17.02 111 17.25 16.73 +.19 +11.0 BankUtd N BKU .84 2.1 15 43.84 30.37 764 39.75 3836 40.48 38.62 +.99 -2.4 BankwellF Q BWFG .48f 1.5 15 38.50 29.90 9 31.67 107 33.11 31.44 -.26 -7.8 Banner Cp Q BANR 1.40f 2.5 19 62.75 52.07 92 55.33 542 56.38 54.21 +.77 +.4 Baozun n Q BZUN 52.33 14.21 3562 46.04 14729 51.68 44.66 -.24 +45.9 BarHarbr s A BHB .75 2.7 19 32.94 25.09 16 28.08 223 28.67 27.73 +.30 +4.0sBr iPthCrd N OILB 66.35 42.69 0 66.72 5 66.72 62.40 +4.34 +12.8 BarFIEur N FEEU 148.71 99.32 5 129.13 22 130.48 124.12 +4.73 -2.5 BarcFI HY N FIGY 185.67 127.16 20 163.67 61 165.78 160.10 +4.96 -4.3 BarcSPVeq N VQT 181.89 141.74 0 164.66 2 166.51 164.66 -2.16 +4.0 BarSelMLP N ATMP 1.17e 6.2 24.01 17.78 28 18.83 452 19.04 18.23 +.49 -9.3sBiP Cmdty N DJP 25.03 21.61 170 24.89 924 25.03 24.28 +.75 +2.0sBarcGSOil N OIL 7.68 4.45 7.61 10295 7.68 7.01 +.72 +16.4sBarcGsci36 N GSP 16.50 11.96 2 16.47 24 16.57 15.60 +.94 +6.0 BrcEnEu n N FLEU 180.26 119.70 1 155.19 4 155.86 152.93 +4.38 -2.5 BiPCop N JJC 37.88 27.93 34.56 230 35.48 34.42 +.32 -7.9 BiPNickel N JJN 17.50 10.11 16.82 122 16.99 16.04 +.67 +9.3 BiPSPBWrt N BWV 80.07 71.68 77.50 2 77.50 76.03 +1.00 -1.3 BiP GCrb N GRN 18.41 5.17 17.90 46 18.00 17.15 +.66 +75.1 BiPGbpUsd N GBB 37.80 32.90 36.14 4 37.50 35.78 -1.08 +3.1 BiPEurUsd N ERO 46.90 39.71 45.01 7 45.39 44.25 +.26 +3.2 BiP Tin N JJT 50.46 43.25 48.42 1 49.39 48.42 -.25 +5.5 BiPAg N JJA 35.47 29.85 32.12 75 32.17 31.79 +.43 +5.6tBiP Sugar N SGG 37.19 23.79 24.03 531 24.80 23.79 -.53 -22.2tBiP Softs N JJS 36.43 28.21 28.21 4 28.52 28.21 -.11 -11.7 BiP PrM N JJP 60.90 54.86 59.06 2 60.20 58.97 +.29 +1.8 BiP Plat N PGM 21.50 17.86 18.68 10 19.10 18.58 +.23 -.8 BiP Cottn N BAL 56.76 43.61 55.10 20 55.33 54.60 +.64 +5.6 BrcIndiaTR N INP 91.98 69.65 85.21 107 87.03 80.14 +1.60 -3.5 BiP Coffee N JO 20.11 14.09 14.35 1556 14.51 14.23 +.12 -8.5 BiPGrain N JJG 31.12 24.11 27.10 336 27.33 26.80 +.42 +11.2 BiP Cocoa N NIB 32.60 21.17 17 31.22 125 31.35 30.10 +1.30 +36.8sBiP Alum N JJU 20.10 16.22 20.10 24 20.10 18.23 +2.55 +.8 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 128 26.08 582 26.26 26.05 -.13 -2.2 BiPIndMet N JJM 30.93 23.24 29.55 18 30.01 28.81 +.93 -3.1 BiPLive N COW 26.25 19.63 21.32 167 21.36 20.60 +.70 -10.2 BiPEngy N JJE 6.92 4.67 6.54 16 6.60 6.26 +.36 +3.9 BiPAsia8 N AYT 1.21e 2.9 45.81 38.77 42.16 15 44.58 42.05 -.79 +.7 BiPTrLBear Q DLBS 22.10 13.54 1 19.39 8 19.80 18.51 -.02 +18.7 BiP10yTBear Q DTYS 23.48 13.93 10 22.10 82 22.29 21.46 +.63 +21.1tBiPTrSteep Q STPP 35.49 29.08 0 31.38 5 31.48 29.08 -.57 +2.0 BiPUrFlat Q FLAT 64.99 59.75 1 63.55 9 63.56 61.50 -.25 +2.9 BiP2yrTBear Q DTUS 38.50 29.57 1 38.00 2 38.00 37.36 +8.5 BarcCAPE N CAPE 126.10 102.34 2 116.61 16 118.21 115.70 +2.21 +.1 BiPSPMLP N IMLP 1.22e 7.4 20.84 15.44 16.53 6 16.57 15.73 +.47 -8.1sBarclay N BCS .15e 1.2 12.47 9.29 4282 12.21 11274 12.55 11.96 +.31 +12.0 BrVxMdT rs N VXZ 26.93 16.42 115 21.73 780 22.76 21.68 -.53 +24.2 B iPVxST rs N VXX 71.96 25.59 35150 45.30 154554 50.19 44.97 -4.46 +62.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 37 15.15 130 15.56 14.94 +.21 -.7 BaringsPt N MPV 1.08 7.3 15.15 13.83 35 14.79 117 14.79 14.40 +.08 +4.9 BarHilc rt Q BHACR .47 .11 0 .32 1 .35 .31 -.01 +100.0 B&N Ed n N BNED .60 8.6 11.12 4.99 147 6.95 1044 7.40 6.90 -.08 -15.7 BarnesNob N BKS .60 11.0 9.45 4.10 1106 5.45 4360 5.50 5.10 +.20 -18.7 Barnes N B .56 .9 56 72.87 49.40 293 60.34 971 61.36 59.69 +.46 -4.6 Barnwell A BRN 2.95 1.62 0 1.93 4 2.00 1.93 -.03 -7.2 BarrettB lf Q BBSI 1.00 1.2 36 89.87 44.52 48 86.14 262 88.33 81.93 +4.33 +33.6 BarrickG N ABX .12 .9 28 20.04 11.07 11511 13.15 57187 13.27 12.49 +.46 -9.1 BasicEnS N XYZ .45 BasicEn n N BAS 34.31 12.72 386 15.21 2500 15.68 13.40 +1.53 -35.2 BassettF Q BSET .44 1.5 26 41.30 27.30 21 29.35 239 29.70 28.80 -.20 -21.9 Baxter s N BAX .64 1.0 31 72.58 52.27 1830 65.72 15353 66.75 64.17 +1.83 +1.7 BayBncp Q BYBK 78 14.85 6.75 3 13.30 147 13.70 13.30 -.04 +8.8 BaytexE g N BTE 6 3.61 2.13 1513 3.30 8599 3.34 2.93 +.35 +10.0 BeacnRfg Q BECN 17 66.48 39.57 518 50.87 3561 53.88 50.19 -2.52 -20.2 BearStFin Q BSF .12 1.2 19 10.37 8.66 7 10.29 90 10.31 10.27 +.02 +.6 BeasleyB Q BBGI .20f 2.0 3 18.19 8.15 6 10.25 56 10.80 10.10 -.15 -23.5 BeazerHm N BZH 18 23.24 11.82 264 15.89 1754 16.70 15.60 -.62 -17.3 BectDck N BDX 2.92 1.3 91 248.39 175.66 962 225.37 5669 226.65 215.69 +9.87 +5.3 BectDk pfA N BDXA 63.84 54.18 657 59.10 1878 59.90 57.33 +1.92 +2.1tBedBath Q BBBY .64f 3.7 6 40.33 17.19 10054 17.28 67763 21.63 17.19 -3.72 -21.4 BeiGene n Q BGNE 182.79 34.36 205 168.22 1361 176.97 164.02 +3.74 +72.1 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 0 16.86 25 17.67 16.21 -.30 -22.7 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 16 19.55 91 20.40 19.05 +.17 -22.3 Belden N BDC .20 .3 12 87.15 64.51 143 66.87 1255 68.27 65.42 +1.43 -13.3 Belden pfB N BDCpB 114.45 88.37 12 91.73 340 92.64 89.30 +2.13 -11.0 Belltrx g rs N BXE 1 4.17 .99 44 1.37 329 1.40 1.28 +.04 -20.3 Belleroph n Q BLPH 2.74 1.00 56 2.10 522 2.14 1.84 +.16 -18.6 BellicumP Q BLCM 14.49 5.02 2940 8.98 12647 9.10 6.35 +2.59 +6.8 Belmond N BEL 14.20 10.75 826 11.10 2704 11.40 10.75 +.10 -9.4 Bemis N BMS 1.24f 2.8 18 50.47 40.60 381 44.53 1832 44.86 43.47 +.90 -6.8 BenchElec N BHE .15p 21 35.80 27.05 167 30.60 1174 30.88 29.00 +1.50 +5.2 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 88 15.60 698 15.95 15.45 +.15 -5.2 Benefitfoc Q BNFT 37.10 21.75 149 26.05 747 26.10 23.30 +1.40 -3.5 BenitecB n Q BNTC 4.20 1.85 20 3.26 87 3.59 3.20 +.01 +10.1 Berkley N WRB .56 .8 21 74.43 62.00 338 73.07 1686 73.50 71.77 +.87 +2.0 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 14 24.50 78 24.99 24.20 +.20 -2.9 Berkly pfC N WRBpC 27.24 24.53 9 25.10 63 25.19 24.95 +.09 -4.1 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 17 24.86 53 25.02 24.80 +.04 -4.1 BerkHa A N BRK/A 24 326350.03 242180.00 0 295891.00 1 299960.00 292560.00 +1891.01 -.6 BerkH B N BRK/B 27 217.62 160.93 3148 197.00 18513 199.85 194.92 +1.51 -.6 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 83 38.05 562 38.70 37.35 +.65 +4.0 BerryPlas N BERY 22 61.71 48.50 906 55.49 4812 56.48 53.98 +1.44 -5.4 BestBuy N BBY 1.80f 2.5 22 78.59 48.03 2775 71.13 12638 73.30 69.81 +.64 +3.9 Best Inc n N BSTI 13.25 8.08 883 10.28 2708 10.36 9.91 +.10 +14.5 Beyondsp n Q BYSI 48.49 19.55 12 27.05 30 27.05 26.35 +.05 -7.0 Big 5Sprt Q BGFV .60 7.7 8 17.10 5.05 495 7.80 2624 7.95 7.20 +.50 +2.6tBigLots N BIG 1.20f 2.9 12 64.42 41.76 1399 42.02 7270 43.90 41.71 -1.04 -25.2 BigRockP n Q BRPA 10.93 9.58 52 9.81 71 9.85 9.81 -.02 +1.3 BigRock rt Q BRPAR .74 .29 13 .42 22 .42 .40 +.01 +13.5 BigRock un Q BRPAU 11.00 9.99 6 10.45 39 10.45 10.40 +.12 +2.1 BiglariHld N BH 10 451.15 290.05 4 422.00 14 435.00 412.42 -8.87 +1.8 Bilibili n Q BILI 11.80 9.62 804 11.40 9219 11.76 10.96 +.46 +1.4 BioRadA N BIO 65 279.59 201.90 95 247.06 530 252.53 244.13 +2.96 +3.5 BioTechne Q TECH 1.28 .9 49 151.89 98.35 70 148.95 761 150.89 144.59 +3.62 +15.0 BioDlvry lf Q BDSI 3.60 1.55 364 2.20 2116 2.30 2.00 +.10 -25.4stBioHiTch n Q BHTG 4.55 4.00 14 3.96 37 4.55 3.96 -13.0sBioLifeSol Q BLFS 7.83 2.01 92 7.23 1116 7.83 6.72 +.06 +20.5 BioLneRx h Q BLRX 1.34 .80 97 .86 655 .90 .84 -.01 -21.1 BioXcelT n Q BTAI 11.94 8.66 12 9.23 254 11.00 8.72 -1.82 -16.3 BioanlySys Q BASI 14 2.95 1.12 10 1.57 39 1.64 1.47 +.11 -35.9 Bioblast rs Q ORPN 5.99 1.81 21 2.04 141 2.29 1.93 +.17 -10.8 Biocept rs Q BIOC 1.95 .23 1298 .25 4807 .27 .24 -.01 -63.8 Biocryst Q BCRX 7.45 3.95 506 5.01 3812 5.15 4.60 +.41 +2.0 Biofront n Q BFRA 17.98 11.25 2 14.33 6 14.51 13.60 +.63 +17.6 Biogen Q BIIB 16 370.57 244.28 1018 265.39 8517 270.18 254.33 +7.74 -16.7 BiohvnPh n N BHVN 39.51 16.50 569 26.62 3295 27.83 23.21 +3.00 -1.3 Biolase Q BIOL 1.45 .28 208 .31 1362 .42 .30 -.11 -27.2 BioMarin Q BMRN 100.51 75.81 1397 83.59 7996 84.59 76.77 +7.58 -6.3 Biomeri n Q BMRA 9.32 2.12 8 4.00 46 4.19 3.91 -.15 +7.0 BiondVax n Q BVXV 10.75 4.60 4 6.30 82 6.30 5.50 +.45 +17.5 BioPhrmX A BPMX .90 .10 3633 .22 20041 .24 .21 -.01 +95.5 BioScrip Q BIOS 3.39 1.35 333 2.56 3434 2.71 2.52 -.08 -12.0 BioSpecif Q BSTC 28 58.79 38.05 5 44.09 96 45.00 42.88 +.70 +1.8 BiostrPh rs Q BSPM 5.97 1.18 19 3.04 219 3.25 2.55 +.32 +71.8 BioTelem Q BEAT 39.20 23.30 231 33.80 1549 33.95 30.45 +3.20 +13.0 BioTime A BTX 3 3.50 2.10 165 2.49 1214 2.54 2.30 +.16 +15.8 BirksGrp A BGI 2.77 1.01 15 1.15 261 1.39 1.06 +.10 -11.5 BitautoH N BITA 26 54.42 19.42 924 20.08 5982 21.57 19.85 -.26 -36.9 BlackBox Q BBOX .48 25.9 11.00 1.80 89 1.85 595 2.10 1.85 -.10 -47.9 BlkHillsCp N BKH 1.78 3.4 16 72.02 50.49 349 53.13 2245 54.23 52.63 -.86 -11.6 BlkHCp un N BKHU 78.74 56.40 0 58.27 361 59.93 58.27 -.52 -11.9 BlKnight n N BKI 53.00 42.70 487 47.65 4117 49.65 47.45 -.05 +7.9sBlRidgAc n Q BRAC 9.72 9.52 9 9.70 287 9.73 9.69 -.01 +.5 BlRidgAc rt Q BRACR .35 .22 .30 834 .31 .30 -.01 +7.1 BlkStMin n N BSM 1.25 7.1 17 19.03 15.12 188 17.49 810 17.59 16.80 +.58 -2.5 BlackLin n Q BL 45.19 28.79 326 40.24 1724 40.30 38.13 +1.91 +22.7 BlkRkCap Q BKCC .72 11.7 22 7.88 5.48 214 6.14 1414 6.25 6.10 +.06 -1.4 Blckbaud Q BLKB .48 .5 77 116.07 75.80 102 105.82 753 107.55 103.59 +2.34 +12.0 BlackBerry N BB 18 14.55 8.47 3736 10.50 22277 10.68 10.18 +.31 -6.0 BlkhwkNet Q HAWK 47.00 32.60 827 44.80 5140 44.90 44.63 +.20 +25.7 BlackRock N BLK 11.52f 2.2 22 594.52 375.52 488 524.77 2914 541.49 520.22 +4.85 +2.2 Blrk22Gl n N BGIO 10.20 9.27 10 9.43 142 9.58 9.43 -.06 -3.8 BlkBldAm N BBN 1.58 7.0 23.96 21.38 69 22.54 618 22.76 22.50 +.02 -2.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 12 14.77 115 14.78 14.65 +.10 +1.4 BlkCAIT N BFZ .87 6.7 14.81 12.90 57 12.97 319 13.14 12.93 -.05 -5.9 BlkCorBd N BHK .78 6.0 14.26 12.87 60 13.00 536 13.11 13.00 +.04 -7.4 BlkCpHiY N HYT .84 8.0 11.47 10.41 409 10.53 1644 10.69 10.53 +.06 -3.7 BlkCrdAllo N BTZ .97 7.7 13.66 12.54 139 12.55 718 12.65 12.54 +.07 -5.8 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 193 11.62 1055 11.72 11.61 +.05 -.7 BlkEngyRs N BGR 1.32 9.4 15.50 12.32 67 14.00 532 14.10 13.58 +.54 -1.3 BlkEnhC&I N CII 1.20 7.6 17.08 14.22 128 15.74 592 15.91 15.60 +.26 -3.9 BlkEEqDv N BDJ .56 6.3 9.65 8.03 261 8.82 1788 9.02 8.71 +.17 -4.4 BlEnhGvIn N EGF .66 5.1 14.14 12.90 9 13.00 20 13.02 12.94 +.04 -3.0 BlkFltRtInc N FRA .81 5.6 14.63 13.70 64 14.48 641 14.56 14.43 +.05 +5.0 BlkFloatR N BGT .70 5.1 14.79 13.40 46 13.66 311 13.84 13.64 -.04 -1.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 14.24 24 14.29 14.24 -1.2 BlkGlbOp N BOE 1.16 10.1 13.08 10.08 179 11.57 1218 11.84 11.54 +.09 -7.5 BlkHlthSci N BME 2.40 7.0 38.00 32.81 22 34.52 138 35.14 34.32 +.45 -5.4 BlkIT N BKT .37 6.4 6.40 5.76 31 5.82 253 5.87 5.82 -.02 -5.7 BlkIntlG&I N BGY .59 9.7 6.85 5.63 389 6.09 1647 6.30 6.07 +.05 -6.6 BlkIQM N BKN .74a 5.4 15.75 13.52 26 13.68 201 13.85 13.65 +.04 -8.3 BlkLtdD N BLW .95 6.3 16.30 14.91 79 15.05 354 15.21 15.03 +.08 -5.3 BlkLTMu N BTA .65a 5.7 12.54 11.17 29 11.43 173 11.52 11.36 +.07 -4.8 BlkMDMB A BZM .65 4.1 15.90 13.05 5 13.35 15 13.35 13.11 +.25 -2.0 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.07 4 13.30 13.05 -.09 -6.2 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 144 16.78 526 17.08 16.76 +.14 -7.5 BlkMuIntD N MUI .59a 4.5 14.41 13.00 80 13.08 387 13.17 13.04 -.02 -6.0 BlkMuNYInt N MNE .69 5.4 14.45 12.65 6 12.72 28 12.99 12.70 -.10 -6.5 BlkMunihCA N MUC .64 4.9 15.19 13.05 68 13.16 434 13.32 13.13 +.04 -7.3 BlkMunHIQ N MFL .86 6.7 15.33 12.89 74 12.90 403 13.08 12.89 -.09 -11.8 BlMunhNYQ N MHN .61a 4.9 14.58 12.41 28 12.49 196 12.64 12.49 -.09 -6.7 BlMunhNJQ N MUJ .71a 5.3 14.96 13.23 38 13.30 197 13.48 13.30 -.06 -8.1 BlkMunihQ N MUS .81 6.5 14.22 12.38 28 12.48 128 12.64 12.46 -.07 -6.7 BlkMunHQ2 N MUE .82 6.6 14.33 12.12 33 12.30 285 12.38 12.29 +.04 -11.6 BlMunyCAQ N MCA .88 6.6 15.69 13.18 63 13.34 429 13.43 13.29 +.02 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.63 42 13.80 121 13.99 13.79 -.05 -7.1 BlkMunyIQ N MFT .85 6.5 15.32 13.00 13 13.08 110 13.26 13.07 -.08 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 13.14 63 13.20 154 13.32 13.14 -.06 -5.7 BlMunyNYQ N MYN .57a 4.8 13.43 11.95 45 11.99 297 12.18 11.98 -.13 -7.2 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 6 13.81 47 14.07 13.81 -.18 -3.8 BlMunyQlty N MQY .96 6.9 16.10 13.81 19 13.91 160 14.04 13.89 -.05 -8.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.46 66 12.54 503 12.70 12.54 -.04 -9.2 BlkMuniast N MUA .65a 4.9 15.84 13.31 70 13.38 265 13.60 13.36 -.09 -10.7 Blk2018 N BPK .06 .4 15.07 14.71 42 14.93 174 14.95 14.89 +.03 +1.1 BlkMu2020 N BKK .47a 3.1 15.95 14.92 33 15.07 158 15.22 15.05 -.15 +.5 BlkMuBdT N BBK .76a 5.4 16.47 14.10 49 14.19 93 14.37 14.15 -.09 -6.3 BlkMuIIQ N BAF .82 5.9 15.58 13.70 29 13.88 72 14.00 13.75 -.04 -6.3 BlkMunIIT N BBF .87 6.7 15.80 13.00 44 13.05 192 13.31 13.05 -.02 -6.9 BlkMuIQT N BYM .86 6.6 15.24 12.95 176 13.09 334 13.18 13.07 +.03 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.72 95 12.89 492 12.97 12.84 +.02 -8.5 BlkMuIT2 A BLE .95a 7.1 15.87 13.31 33 13.45 226 13.59 13.42 -.02 -6.8 BlkMuTTT N BTT .86a 4.0 23.62 20.98 68 21.43 398 21.51 21.33 +.04 -4.1 BlkMunienh N MEN .73a 6.9 12.46 10.48 43 10.52 211 10.66 10.52 -.05 -9.8tBlkMunihld N MHD .89a 5.9 18.25 15.07 33 15.04 167 15.34 15.02 -.18 -9.0 BlkMunihd2 N MUH .81a 5.8 16.63 13.76 13 13.86 74 14.01 13.84 -.01 -6.2 BlkMunvst A MVF .64a 7.3 10.02 8.74 90 8.75 485 8.88 8.75 -.04 -8.9tBlkMuniv2 N MVT .88a 6.2 16.18 14.28 28 14.28 174 14.52 14.25 -.06 -7.6 BlkMunyAZ A MZA .83 5.5 17.90 14.03 3 15.07 19 15.19 15.05 -.04 -6.8 BlMunyldCA N MYC .74a 5.8 15.72 13.17 86 13.34 244 13.60 13.31 -.13 -9.8tBlkMuniyld N MYD .80a 6.0 15.73 13.23 119 13.23 553 13.43 13.23 -.08 -8.9tBlkMunyNJ N MYJ .90 6.5 17.48 13.86 26 13.88 166 14.03 13.85 -.06 -12.2 BlMunQlt2 N MQT .80 6.7 13.91 11.92 49 12.05 231 12.14 12.03 -8.0 BlkNJMB A BLJ .83a 6.1 16.21 13.51 10 13.68 28 14.72 13.68 -7.1tBlkNJIT N BNJ .76 5.5 16.35 13.90 12 13.89 55 14.15 13.89 -.11 -7.7 BlkNY18 N BLH .03 .2 14.99 14.66 10 14.74 38 14.79 14.70 +.01 +.3 BlkNYMB N BQH .74 5.6 15.65 13.08 1 13.20 16 13.28 13.16 +.01 -10.3 BlkNYIQT N BSE .69 5.6 14.00 12.33 15 12.41 57 12.58 12.40 -.06 -5.7tBlkNYIT N BNY .83 6.4 15.50 12.98 19 12.94 109 13.19 12.94 -.17 -9.5 BlkNYMu2 A BFY .84 6.5 15.90 12.90 16 12.93 115 13.20 12.91 -.13 -12.7 BlkRsCmdy N BCX .79 8.4 10.50 7.76 266 9.37 1932 9.39 9.13 +.30 -4.1 BlkSciTch N BST 1.20 3.8 34.26 20.46 120 31.77 612 32.20 29.73 +2.27 +19.0 BlkStMT N BSD .78a 6.2 15.61 12.41 14 12.67 47 12.76 12.63 +.04 -7.4 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 32 19.90 198 20.12 19.76 +.27 -8.0 BlkVAMB A BHV .83 5.3 20.22 15.53 15.84 7 16.10 15.75 +.02 -8.0 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 32 18.06 160 18.30 18.06 -.12 +.3 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 191 15.87 623 15.95 15.83 +.03 +1.0 Blackstone N BX 2.70e 8.8 15 37.52 28.86 3097 30.72 24619 31.45 30.66 -.29 -4.1 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 783 31.00 3366 31.62 30.95 -.46 -3.7 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 45 16.59 334 16.65 16.42 +.10 +4.2tBlinkCh n Q BLNK 3.29 2.00 29 2.41 241 2.76 2.00 +.24 -22.8 BlockHR N HRB .96 3.7 21 31.80 22.82 1736 26.05 14469 26.68 25.28 +.54 -.6 BlonderT A BDR 1.52 .38 5711 1.23 6612 1.38 .79 +.36 +103.0 BloominBr Q BLMN .36f 1.5 21 25.00 16.11 3161 23.30 11451 24.91 22.61 -1.39 +9.2 Blucora Q BCOR 26.15 16.65 203 24.65 1284 24.90 24.05 +.40 +11.5 BlueAprn n N APRN 7 10.10 1.72 2080 1.93 5695 1.98 1.78 +.16 -52.1sBlueBird Q BLBD 10 24.25 15.66 51 24.05 317 24.25 23.20 +.65 +20.9 BlueBPet n Q BUFF 46 40.15 21.51 886 39.98 10100 39.98 39.92 +.06 +21.9 BlueCapRe N BCRH 1.20 10.3 20.20 11.00 15 11.65 78 11.83 11.40 -3.3 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 33 20.80 307 21.25 20.40 +.25 +3.5 BluebBio Q BLUE 236.17 74.45 368 173.05 3521 182.30 167.40 +10.35 -2.8sBluegVac n N BXG .15p 22.75 13.00 74 21.63 321 22.77 21.39 -.35 +18.5 BlueknEP Q BKEP .58 13.2 7.35 4.05 29 4.40 278 4.55 4.30 -.15 -13.7tBluekn pf Q BKEPP .72 10.2 8.52 7.00 17 7.01 124 7.11 6.93 -.10 -9.8 BlueLinx rs N BXC 11 38.77 7.57 153 35.67 890 37.36 35.14 -.19 +265.5 BlueprtM n Q BPMC 109.00 34.38 317 98.98 1516 103.12 89.98 +9.34 +31.3 BluerkRsd A BRG 1.16 13.3 13.77 7.02 194 8.72 825 8.90 8.45 -.02 -13.7 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 2 24.91 20 25.09 24.79 -.01 -5.6 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 28 21.80 62 21.86 21.23 +.40 -13.5 BluerkR pfC A BRGpC 1.91 8.1 26.50 22.48 27 23.50 44 23.63 23.09 +.30 -7.7 BdwlkPpl N BWP .40 3.8 9 18.79 9.85 744 10.54 3847 10.72 10.11 +.28 -18.4 Boeing N BA 6.84f 2.1 34 371.60 175.47 4713 329.28 24474 339.67 322.05 +3.16 +11.7 BofI Hld s Q BOFI 20 42.49 21.60 351 41.23 1803 41.95 40.20 +.99 +37.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.60 1 25.88 25.52 -.27 -.8 Boingo Q WIFI 28.34 12.88 252 24.41 2022 25.22 23.84 -.72 +8.5 BoiseCasc N BCC .28 .7 19 45.95 26.25 210 40.25 1390 41.00 39.50 +.45 +.9 Bojangles n Q BOJA 8 22.35 11.35 253 14.05 949 14.30 13.70 +.05 +19.1 BonanzaCE N BCEI 37 83.43 23.33 219 28.06 1100 28.80 26.54 +.98 +1.7 BonsoElec Q BNSO 4.10 1.96 1 3.18 18 3.24 3.01 +.07 +29.8 BookingHl Q BKNG 29 2228.99 1630.56 258 2085.86 1601 2104.78 2045.00 +52.45 +20.0 BootBarn N BOOT 20 20.31 5.90 230 17.29 1177 17.93 17.22 -.37 +4.1 BoozAllnH N BAH .76f 1.9 21 40.25 31.06 496 39.68 2613 40.00 38.82 +.84 +4.1 BorgWarn N BWA .68 1.3 15 58.22 38.04 1159 52.86 6408 54.09 51.10 +1.59 +3.5 BorqsTch Q BRQS 10.50 4.00 9 7.85 25 9.75 7.85 -1.85 +44.0sBostBeer N SAM 26 219.23 128.70 101 212.65 734 219.23 202.32 +9.50 +11.3 BosOma n Q BOMN 35.49 12.15 32 22.84 300 24.43 22.57 +.44 -29.5 BostPrv Q BPFH .48f 3.1 17 17.20 13.95 259 15.40 1749 15.70 14.95 +.45 -.3 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.07 0 25.34 4 25.39 25.25 +.04 -1.2 BostProp N BXP 3.20f 2.7 24 137.13 111.57 544 119.90 3584 122.15 118.29 -1.06 -7.8 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 3 24.74 31 24.88 24.60 -.18 -2.0 BostonSci N BSX 20 29.93 24.31 7422 28.31 34309 28.74 27.39 +.96 +14.2 BttmlnT Q EPAY 43 39.99 21.52 582 39.32 1811 39.55 38.68 +.24 +13.4 BldrG&IFd N BIF .11a 1.0 11.84 9.25 83 10.93 561 10.96 10.72 +.20 -1.4 BovieMed A BVX 4.29 1.87 44 3.18 283 3.25 2.86 +.26 +22.3 BowlA A BWL/A .68 4.5 42 16.64 13.43 15.02 4 15.29 14.85 -.19 +.1 Box Inc n N BOX 24.50 16.76 1353 20.73 7399 21.07 19.95 +.59 -1.8 Boxlight n Q BOXL 9.17 3.00 1 3.95 11 4.39 3.27 +.38 -31.8 BoydGm N BYD .20 22 40.44 21.42 885 32.74 5716 33.62 31.82 +.74 -6.6 BradyCp N BRC .83 2.2 24 40.25 31.70 229 37.10 944 37.95 36.35 +.25 -2.1 Brainstorm Q BCLI 5.18 2.88 63 3.33 267 3.60 3.15 -.01 -15.1 Brandyw N BDN .72 4.6 17 18.69 15.21 1276 15.50 6001 15.64 15.26 +.16 -14.8 BrasilAgro N LND 4.55 3.21 3.90 13 3.92 3.73 +.07 +11.3 Braskem N BAK .78e 2.8 33.73 17.44 235 27.71 1501 28.51 27.28 +.15 +5.5 BravoBrio Q BBRG 5.30 1.65 78 4.00 430 4.05 3.95 +60.0 BridgeBcp Q BDGE .92 2.8 17 37.95 29.80 36 32.65 308 33.55 32.60 -.25 -6.7 Bridglne rs Q BLIN 4.45 1.81 15 1.91 24 2.09 1.89 -.19 -21.4 BridgptEd N BPI 25 15.85 5.71 78 5.95 495 6.42 5.91 -.44 -28.3sBridgBcs n Q BWB 13.87 12.60 120 13.28 346 13.87 12.97 +.33 +5.2 BridgfdFds Q BRID 14 21.55 10.96 2 14.27 14 14.54 13.26 -.58 +13.7 BrigStrat N BGG .56 2.7 12 27.34 20.00 144 20.42 868 20.61 20.05 +.06 -19.5 BrightHrz N BFAM 49 105.04 71.08 212 98.80 1622 99.59 96.38 +2.70 +5.1 BrghtSch n N BEDU 28.18 10.79 103 16.05 491 16.32 15.07 +.88 -14.0 Brightcove Q BCOV 8.90 5.40 123 7.03 652 7.41 6.86 -.03 -1.1 BrghtFn n Q BHF 70.00 49.05 1004 50.20 4022 51.64 49.63 -.04 -14.4 Brinker N EAT 1.52 4.0 12 45.81 29.50 993 38.14 4762 39.31 37.63 -.53 -1.8 Brinks N BCO .60 .8 88.10 56.20 331 74.35 1927 75.75 72.65 +.75 -5.5 BrMySq N BMY 1.60 2.7 58 70.05 51.56 10677 58.65 49716 61.48 57.85 -2.23 -4.3 BristowGp N BRS .28 1.8 17.35 6.21 323 15.20 2013 15.24 13.00 +2.06 +12.8 BritATob s N BTI 2.24e 3.8 73.41 53.38 1707 58.83 6929 60.81 58.65 -1.44 -12.2 BrixmorP N BRX 1.10f 7.6 9 22.02 13.74 1476 14.56 11696 15.13 14.44 -.48 -22.0 BroadcInc Q AVGO 7.00 2.8 285.68 208.44 4816 246.94 19265 252.00 229.26 +18.07 -3.9 BroadrdgF N BR 1.46 1.4 33 110.05 67.09 396 107.03 2958 108.60 106.18 +.48 +18.2tBroadVis Q BVSN 4.65 2.30 43 2.40 63 2.70 2.05 +.10 -33.3 BrdwyFn h Q BYFC 27 2.67 1.63 0 2.16 2 2.16 2.04 +.08 -8.5 BroadwdE Q BWEN 12 9.80 2.10 50 2.97 1107 3.12 2.75 -.06 +9.2tBrookdale N BKD 15.66 6.33 2784 6.63 17502 6.85 6.28 -.12 -31.6 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.07 564 39.10 3735 39.94 38.52 +.55 -10.2 BrookBus n N BBU .25 .6 41.42 24.15 10 38.55 92 40.68 38.39 -1.74 +11.7 BrkfDtla pf N DTLAp 1.91 7.2 31.31 23.62 3 26.40 20 26.69 25.40 +.40 -8.3tBrkGblInf N INF 1.40 11.8 14.20 11.02 41 11.85 354 12.19 11.02 +.26 -8.4 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 131 41.20 982 41.91 41.16 -.40 -8.1 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 884 18.98 2786 19.32 18.48 +.03 -14.4 BrkRlAs n N RA .20p 24.39 21.06 137 22.27 679 22.50 21.86 +.42 -4.7 BrkfReEn N BEP 1.96f 6.3 36.00 29.80 69 30.87 449 31.04 30.24 +.60 -11.6 BrklneB Q BRKL .36 2.2 20 17.20 13.60 163 16.15 983 16.45 15.98 +.05 +2.9 BrooksAuto Q BRKS .40 1.5 30 34.77 21.17 517 27.50 2559 27.67 25.67 +1.80 +15.3 BrwnBrn s N BRO 27 26.94 20.66 939 25.72 5940 25.95 25.02 +.63 BrownFA s N BF/A .79 1.5 32 56.10 34.49 8 54.22 72 54.88 53.46 +1.02 +8.5 BrownFB s N BF/B 56.81 36.42 756 55.43 3507 55.93 54.41 +1.01 BrukerCp Q BRKR .16 .5 29 36.53 21.83 474 30.17 3776 30.37 29.22 +1.05 -12.1 Brunswick N BC .76 1.3 17 64.45 48.04 699 60.18 2762 60.48 58.24 +1.67 +9.0 BrynMawr Q BMTC .88 2.0 19 47.20 38.50 31 44.00 250 44.95 43.50 +.40 -.5 Bsquare Q BSQR 5.84 3.35 29 4.25 70 4.55 4.10 -.05 -8.6 Buckeye N BPL 5.05 13.0 12 69.95 35.24 849 38.71 6325 39.02 36.42 +1.42 -21.9 Buckle N BKE 1.00e 4.4 12 25.11 13.50 475 22.65 2856 24.00 22.25 +.35 -4.6sBuenavent N BVN 16.80 10.87 766 16.37 7696 16.80 15.76 +.43 +16.3 BldBear N BBW 19 11.90 7.25 56 9.55 379 10.00 9.25 +.10 +3.8 BldrFstSrc Q BLDR 22 23.28 13.33 1383 19.20 4625 20.02 19.05 -.50 -11.9 BungeLt N BG 1.84 2.4 33 83.75 63.87 752 75.14 9836 76.37 73.70 -.45 +12.0 Burcon g Q BUR 1.55 .38 163 .55 349 .57 .39 +.16 +6.2 BurlStrs N BURL 32 138.45 79.07 497 136.00 3435 138.37 134.70 -.94 +10.5stBusinFst n Q BFST 29.00 25.26 21 27.85 33 29.42 25.26 +10.3 BylineBc n N BY 24.80 19.02 61 22.80 442 23.84 22.68 -.34 -.7C -:C&F Fnc Q CFFI 1.36 2.6 13 65.05 45.28 8 53.00 38 54.25 51.95 +.95 -8.6 C&J Eng n N CJ 36.57 22.99 799 28.49 5052 29.04 25.22 +2.90 -14.9 CTrkMH23 N MLPC .89e 6.6 17.53 12.85 1 13.41 6 13.46 12.88 +.47 -11.9 CA Inc Q CA 1.02 3.0 16 37.25 30.45 1502 34.51 12878 34.91 33.27 +1.33 +3.7sCAE Inc g N CAE .36 19.53 15.06 159 19.33 958 19.53 18.77 +.58 +4.1 CAI Intl N CAI 6 40.11 14.43 239 21.19 922 21.78 20.32 +.55 -25.2 CAS Med Q CASM 1.48 .59 6 1.26 29 1.26 1.17 -.01 +63.6 CASI Phr h Q CASI 7.59 .91 556 6.52 5125 6.94 5.51 -.49 +100.6sCB FnSvcs Q CBFV .88 2.7 17 32.65 25.10 1 32.40 8 32.65 31.93 -.00 +8.0 CBAK Eng Q CBAK 2.35 1.20 23 1.35 54 1.35 1.30 +.03 -8.5 CBIZ Inc N CBZ 21 19.65 13.75 72 18.70 512 18.95 18.45 +.15 +21.0 CBL Asc N CBL .80m 18.5 2 10.11 4.00 1325 4.32 10166 4.59 4.19 -.08 -23.7 CBL pfD N CBLpD 1.84 10.8 24.96 16.30 67 17.00 504 17.82 16.85 -.40 -22.2 CBL pfE N CBLpE 1.66 10.6 25.08 15.06 32 15.72 204 16.17 15.50 -.03 -28.7 CBOE Glb Q CBOE 1.08 1.0 44 138.54 80.00 834 108.35 4527 112.05 108.03 -.99 -13.0 CBRE GRE N IGR .60 8.2 8.05 7.17 372 7.32 1523 7.38 7.25 +.02 -7.6 CBRE Grp N CBRE 18 48.39 32.46 2020 46.61 7908 48.00 46.40 -.12 +7.6 CBS A N CBS/A .72f 1.4 15 70.00 49.33 8 50.29 43 53.48 49.96 -2.84 -15.9 CBS B N CBS .72 1.4 11 69.31 49.24 2951 50.07 23037 53.27 49.65 -2.77 -15.1 CBTX Inc n Q CBTX .20 .7 30.87 27.00 61 28.78 182 29.45 28.58 +.08 -3.0tCCA Inds A CAW 14 3.81 2.75 11 2.90 44 2.95 2.75 -.05 -7.9 CDK Globl Q CDK .60 .9 26 76.04 59.33 844 64.29 4937 65.21 63.49 +.80 -9.8 CDW Corp Q CDW .84 1.2 24 76.73 55.80 785 69.59 2958 70.59 68.36 +1.64 +.1 CEVA Inc Q CEVA 23 51.80 33.10 141 36.45 693 36.95 35.10 +1.25 -21.0 CF Inds s N CF 1.20 3.1 45.00 25.04 1956 38.43 11856 38.55 36.55 +1.60 -9.7 CGG rs N CGG 7.67 1.88 30 2.06 162 2.12 1.98 +.06 -53.9 CGI g N GIB 59.89 46.40 164 57.70 756 58.79 57.41 +.31 +6.2 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1260 94.27 6599 96.31 90.45 +3.79 +5.8 CHF Sol rs Q CHFS 38.80 2.50 618 3.30 4473 3.37 2.80 +.30 -4.6 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 7 29.70 42 29.99 29.60 -.25 -1.4 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 19 28.51 60 28.86 28.43 -.24 -1.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 17 27.31 87 28.43 27.26 -1.01 -.2 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 22 26.26 148 26.94 26.23 -.57 -.8 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 37 27.66 155 28.21 27.55 -.24 -1.7 CIM CmTr Q CMCT .50a 3.3 40 20.45 11.75 3 14.95 38 15.00 13.81 +1.10 -21.7 CIT Grp N CIT .64 1.2 50 56.14 42.50 614 51.78 2645 53.22 50.99 +.70 +5.2 CKX Lands A CKX .12m 1.2 42 12.13 9.60 7 10.10 8 10.10 9.70 -.20 -.8 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 54 8.00 120 8.30 7.56 -.20 -1.8 CM SevSt n Q CMSS 9.82 9.59 0 9.81 81 9.81 9.70 +.02 +1.7 CM SvSt un Q CMSSU 10.35 9.93 10.20 127 10.25 10.20 -.05 +2.4 CM SevSt rt Q CMSSR .40 .01 .32 216 .32 .32 +.01 CME Grp Q CME 2.80a 1.7 36 171.71 114.82 1024 163.42 8345 166.17 158.11 +5.16 +11.9 CMS Eng N CMS 1.43f 3.2 27 50.83 40.48 2157 44.21 13686 45.43 43.79 -1.11 -6.5 CNA Fn N CNA 1.20a 2.5 14 55.62 43.25 84 48.80 671 49.57 48.41 +.35 -8.0 CNBFnPA Q CCNE .66 2.3 17 31.46 20.91 13 28.86 95 29.59 28.02 +.08 +10.0 CNH Indl N CNHI .14e 1.1 15.65 9.72 2172 12.31 9516 12.45 11.62 +.67 -8.1 CNO Fincl N CNO .36 1.6 15 26.47 19.37 750 22.20 4037 22.47 21.77 +.30 -10.1 CNOOC N CEO 4.92e 3.1 166.23 108.05 131 157.70 945 159.63 143.77 +14.93 +9.8 CNX Midst N CNXM 1.25 7.0 11 22.91 15.25 123 17.76 525 18.40 17.16 -.04 +5.9 CNX Resc N CNX .04 .3 18.08 11.30 2208 15.74 13387 15.97 14.96 +.79 +7.6 ConslCoal n N CCR 16.65 13.15 13 14.45 56 14.60 14.05 -.15 -7.7 CONSOL n N CEIX 41.89 19.51 260 31.52 1321 31.77 29.28 +2.17 -20.2 CPFL Eng N CPL .12e .8 17.69 10.63 16 14.21 161 14.57 14.09 -.33 +23.6sCPI Aero A CVU 16 10.05 5.55 107 10.60 214 10.60 9.40 +.95 +18.4tCPI Crd rs Q PMTS 21.00 2.44 12 2.46 106 2.58 2.40 -.09 -33.0 CPS Tech Q CPSH 26 2.20 1.02 0 1.31 29 1.39 1.26 +.02 -21.1sCRA Intl Q CRAI .68 1.2 36 56.03 31.77 25 55.19 208 56.14 53.73 +1.45 +22.8 CRH Med A CRHM 9.15 1.46 24 2.75 916 2.81 2.65 +3.8 CRH N CRH .72e 2.1 39.32 32.47 459 33.79 3034 34.32 33.62 -.16 -6.4 CRISPR n Q CRSP 61.24 13.50 843 51.77 6512 54.42 44.31 +8.50 +120.5 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 146 45.11 1639 46.57 42.02 +.35 +2.9 CSI Comp Q CCLP .75 10.2 10.15 4.12 41 7.36 392 7.52 6.90 +.39 +34.6 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.45 1 17.40 19 17.92 17.29 +.14 -1.2 CSP Inc Q CSPI .44 3.8 28 18.89 9.61 1 11.54 94 11.75 10.77 -.04 -27.0 CSS Inds N CSS .80 4.6 73 30.29 17.13 41 17.58 208 18.08 17.35 -.19 -36.8 CSW Ind n Q CSWI 31 50.00 34.75 26 44.90 156 45.30 44.30 +.50 -2.3 CSX Q CSX .88f 1.6 9 60.04 46.04 4951 55.59 27836 56.62 54.36 +1.24 +1.1 CTI BioP rs Q CTIC 4.52 2.45 59 3.89 500 3.97 3.79 +.08 +45.1 CTI Inds Q CTIB 6.20 3.25 1 3.97 33 4.13 3.56 +.21 -2.5sCTS N CTS .16 .5 24 29.40 19.40 91 29.30 491 29.60 28.00 +1.15 +13.8 CUI Glbl Q CUI 4.80 2.44 89 2.62 184 2.82 2.51 -.15 -4.7sCURO Gp n N CURO 19.12 13.50 144 18.00 1271 19.12 17.15 +.87 +27.8 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 420 22.45 1765 23.10 22.09 +.23 -4.7 CVD Eqp Q CVV 19 13.50 8.75 11 8.93 39 9.31 8.80 -.05 -23.2 CVR Engy N CVI 2.00 6.0 39.70 16.75 263 33.51 1647 33.66 31.51 +2.01 -10.0 CVR Ptrs N UAN .71e 22.6 5.05 2.58 98 3.14 645 3.27 2.84 +.03 -4.3 CVR Rfng N CVRR 1.39 26 18.25 6.70 366 15.60 2887 15.88 14.65 +1.10 -5.7 CVS Health N CVS 2.00 3.2 11 84.00 60.14 5825 63.43 30352 64.53 62.67 +.05 -12.5 CWA Inco n N CWAI 26.93 24.55 24.82 1 24.99 24.79 +.26 -2.9 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 14, 2018

PAGE 35

CYS Invest N CYS .88 13.3 6 8.98 6.25 1105 6.61 5162 6.85 6.57 -.18 -17.7 CYSInv pfA N CYSpA 1.94 8.0 25.73 24.01 8 24.33 28 24.55 24.28 -.22 -2.8 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 17 23.66 64 24.14 23.54 -.05 -4.5 CabGS flt34 N GYB .83 3.6 23.75 22.03 3 23.00 24 23.00 22.84 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 13.40 25 13.62 13.03 +.49 -9.2 CabAT&T34 N GYC .83 3.7 24.90 22.00 0 22.40 3 22.77 22.40 +.18 -.7 CableOne n N CABO 7.00 1.0 37 788.00 627.25 21 683.12 233 695.00 678.60 +.43 -2.9 Cabot N CBT 1.26 2.3 16 68.63 50.21 219 54.93 1670 55.70 53.97 +.79 -10.8 CabotMicro Q CCMP 1.60f 1.4 49 115.94 68.00 212 111.27 643 112.49 103.42 +7.41 +18.3 CabotO&G N COG .24f 1.0 45 29.57 21.40 8886 23.67 29145 23.87 22.94 +.50 -17.2 CACI N CACI 14 159.40 112.85 222 154.00 717 156.55 151.55 +2.60 +16.4sCactus n N WHD 28.80 19.18 388 26.92 1947 28.80 25.37 +.87 +32.9 CadencB n N CADE .13 .5 29.30 20.00 468 27.73 1978 28.35 26.71 +1.00 +2.2 Cadence Q CDNS 50 46.00 30.92 1138 37.30 9587 37.78 36.03 +1.40 -10.8 Cadiz h Q CDZI 16.25 9.65 72 13.50 403 13.75 13.15 -.10 -5.3 CaesarStne Q CSTE .29e 27 44.00 18.35 68 19.70 737 20.40 19.60 -.55 -10.5 CaesarsEnt Q CZR 14.50 9.45 7333 11.00 73780 11.48 10.70 -13.0 CafePress Q PRSS 3.09 1.30 5 1.38 59 1.45 1.30 -.01 -25.2 Cal-Maine Q CALM 2.49e 5.2 94 50.40 33.40 452 48.00 1597 48.13 46.05 +1.30 +8.0 Caladriu rs Q CLBS 6.35 2.63 30 4.99 186 5.59 4.80 -.09 +42.2 CalaCvHi Q CHY 1.20 10.1 12.42 10.60 145 11.86 947 12.00 11.81 +.14 +.1 CalaCvOp Q CHI 1.14 10.2 11.75 10.01 97 11.20 898 11.38 11.18 +.06 +.1 CalaCv&Inc Q CCD 2.00 10.1 20.98 18.15 33 19.77 260 20.11 19.74 +.15 -1.5 CalaGDyIn Q CHW .84 9.3 9.87 7.85 73 9.07 785 9.29 8.95 -.08 -.1 CalaGTR Q CGO 1.20 8.5 16.34 11.85 20 14.19 151 14.59 14.00 +.10 -5.8 CalaStrTR Q CSQ .99 8.3 12.91 11.00 216 11.86 1269 11.97 11.70 +.22 -1.8 CalAmp Q CAMP 47 25.45 15.64 124 22.92 825 23.06 22.39 +.62 +7.0 CalavoGr h Q CVGW .95f 1.0 40 97.83 61.05 164 95.80 602 96.10 91.05 +4.70 +13.5sCaledoMn n A CMCL .28 3.2 8.71 5.17 4 8.79 72 8.89 8.06 +.67 +18.9 Caleres N CAL .28 .8 17 36.00 22.39 491 34.08 1506 35.53 33.94 -.70 +1.8 CalifRes rs N CRC 25.06 6.47 1331 22.26 9441 22.48 17.78 +4.30 +14.5 CalifWtr N CWT .75f 2.0 27 46.15 32.75 215 37.65 1161 37.75 36.65 +.65 -17.0 Calithera Q CALA 20.05 5.35 322 6.15 2014 6.20 5.45 +.70 -26.3 Calix N CALX 7.38 4.65 70 6.90 462 7.00 6.59 +.25 +16.0sCallGolf N ELY .04 .2 37 17.41 11.19 1267 17.37 5331 17.49 16.58 +.53 +24.7 CallonPet N CPE 29 13.32 9.34 3003 13.12 22065 13.24 11.86 +1.12 +8.0 Callon pfA N CPEpA 5.00 9.9 53.45 47.11 3 50.58 16 51.05 50.58 -.11 -1.4 CalumetSp Q CLMT 9.95 3.40 85 7.20 667 7.40 6.90 +.15 -6.5 Calyxt n Q CLXT 31.89 9.26 81 15.45 347 16.59 13.27 +.66 -29.9sCambLrn Q ABCD 1.36 11.8 37 11.99 4.67 217 11.55 1228 12.01 10.62 +.45 +103.3 Cambrex N CBM 21 62.95 42.55 176 54.40 938 54.95 53.55 +.75 +13.3 CambriaYld N SYLD .49e 1.3 41.00 33.06 8 37.92 130 38.27 37.45 +.72 -1.2 CambFgnY N FYLD .75e 2.8 27.94 22.06 11 26.74 18 26.80 26.24 +.90 +1.4 CambGblV N GVAL .54e 2.1 28.50 21.72 11 26.18 79 26.29 25.77 +.10 +2.2 CamGblMo N GMOM .56e 2.0 29.42 24.12 17 27.44 72 27.70 27.13 +.31 +.2 CambGlAss A GAA .55e 2.0 28.60 25.41 7 27.54 63 27.61 27.38 +.16 +.2 CambrEmS N EYLD 38.25 28.89 5 36.17 20 36.71 35.66 -.13 +4.3 CambEq n N CCOR 26.18 24.47 8 24.93 154 25.12 24.91 +.06 -3.4 CambTail n N TAIL 25.57 21.44 4 22.02 49 22.35 21.72 -.43 -2.5 CamValMom N VAMO 28.07 22.55 6 24.99 40 25.10 24.75 +.16 +.2 CambrBc n Q CATC 1.92f 2.2 90.95 70.00 18 86.61 35 87.50 83.39 +3.51 +8.5 CamdnN s Q CAC 1.00f 2.3 17 47.41 37.10 26 44.04 148 46.56 43.62 +.40 +4.5 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 575 85.56 3090 86.38 84.47 +.67 -7.1 Cameco g N CCJ .40 11.19 7.68 1520 9.94 7554 10.14 9.73 +.13 +7.7 CampSp N CPB 1.40 3.3 14 59.14 40.99 2846 42.45 10963 43.82 41.43 -.93 -11.8 CampWrl n N CWH .54 2.0 47.62 26.30 838 27.51 4826 31.28 27.32 -3.42 -38.5 Camtek h Q CAMT .14p 12 7.96 3.50 76 7.39 1039 7.51 6.80 +.68 +29.2 Can-Fite A CANF 6 2.75 1.24 69 1.45 144 1.49 1.41 +.04 -2.0 CdaGoose n N GOOS 38.25 15.81 395 34.02 1899 35.56 33.73 -.07 +7.8 CIBC g N CM 5.32f 10 100.01 77.20 329 87.37 1478 89.24 87.21 +.10 -10.3 CdnNR gs N CNI 1.33 85.73 70.59 1222 74.39 7293 75.60 73.64 +.41 -9.8 CdnNRs gs N CNQ 1.34f 37.63 27.52 3589 35.13 14273 35.33 32.62 +2.11 -1.7 CP Rwy g N CP 1.87 188.80 149.74 444 177.79 1838 179.46 173.35 +4.65 -2.7 CdnSolar Q CSIQ 10 19.09 12.07 269 16.20 1764 16.47 15.95 +.07 -3.9 CancerGen Q CGIX 4.78 .90 171 .97 1476 1.15 .95 -.23 -47.6 CannaeHl n N CNNE 19.58 16.16 643 19.30 2766 19.54 18.66 +.53 +13.3 Canon N CAJ 40.67 30.98 445 35.99 1719 36.85 35.79 +.47 -3.8 CantelMed N CMD .14e .1 71 123.60 69.21 131 110.04 890 111.28 106.84 +1.24 +7.0 CantbryPk Q CPHC .24 1.6 23 17.55 10.00 7 15.00 8 15.25 14.62 +.75 -7.7 CpStarFn n Q CSTR 22.22 16.00 42 17.53 151 18.40 17.40 -.41 -15.6 CapellaEd Q CPLA 1.72 1.9 26 99.25 65.15 30 91.55 333 91.80 87.70 +3.10 +18.3 CapCtyBk Q CCBG .28 1.1 29 26.50 17.68 7 24.70 65 25.94 24.49 +.08 +7.7 CapOne N COF 1.60 1.7 28 106.50 76.05 1998 96.39 10114 98.36 95.17 +1.67 -3.2 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 24 26.02 109 26.02 25.81 +.13 -.6 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 13 26.40 87 26.47 26.31 +.01 -1.6 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 16 26.45 137 26.57 26.41 -.13 -2.1 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 41 25.26 143 25.28 25.21 -.01 -.2 CpOne pf H N COFpH 27.19 25.12 15 25.95 193 25.99 25.86 +.05 -3.6 CapOne pfG N COFpG 25.55 23.25 30 24.62 236 24.79 24.53 -.13 -1.6 CapProd Q CPLP .32 10.0 13 4.00 2.98 241 3.20 1346 3.24 3.06 +.12 -4.8 CapSenL N CSU 16.72 10.27 1651 10.70 2976 10.90 10.43 +.07 -20.7 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 6 16.89 33 17.23 16.53 +.08 +2.1 CapitalaF Q CPTA 1.00 12.8 71 14.30 6.88 57 7.83 230 7.93 7.79 +.07 +7.6 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 25.00 26 25.25 24.72 -.13 -.8 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 346 12.60 1858 12.72 12.31 +.25 -6.0 CapInv n N CIC 10.10 9.60 9.67 1 9.68 9.67 -.02 -.1 Capricor Q CAPR 4.25 .63 640 1.58 2188 1.62 1.25 +.30 CapsteadM N CMO .64 7.4 12 11.41 8.17 389 8.62 2308 8.75 8.57 -.08 -.3 Capstd pfE N CMOpE 1.88 7.5 25.85 24.70 23 24.95 100 25.02 24.83 -.07 -1.6sCpstnTur rs Q CPST 1.85 .58 2277 1.75 10321 1.85 1.40 +.31 +127.3 CarGurus n Q CARG 40.60 25.85 917 32.31 7745 39.20 32.28 -5.69 +7.8 CaraThera Q CARA 28.50 11.11 442 12.44 2552 12.70 11.86 +.55 +1.6 CarboCer N CRR 12.69 5.83 661 8.17 2290 8.55 7.11 +.73 -19.7 Carbonite Q CARB 33.55 18.20 90 29.10 1017 29.65 28.60 +.35 +15.9 CardnlHlth N CAH 1.85 3.1 15 81.91 54.66 5102 60.42 14671 64.86 59.66 -1.97 -1.4 Crdiom grs Q CRME 4.84 1.29 75 2.39 425 2.42 2.20 +.07 +54.2 CardiovSys Q CSII 33.11 20.58 89 22.89 662 23.67 22.36 +.02 -3.4 Cardlytc n Q CDLX 20.99 11.10 114 14.22 377 15.49 13.98 -.36 +6.4 Cardtronic Q CATM 9 45.32 15.80 553 24.02 3640 24.45 20.78 +2.70 +29.7 CareTrust Q CTRE .82f 6.2 28 19.86 12.96 888 13.24 3537 13.67 12.97 -.39 -21.0 Care.com N CRCM 20.88 11.36 120 16.06 925 16.38 15.78 +.14 -11.0sCareDx h Q CDNA 9.28 .76 263 9.01 2499 9.29 8.43 +.48 +22.8 CareerEd Q CECO .30f 2.3 14.33 8.10 75 12.93 709 13.18 12.85 -.07 +7.0 Carlisle N CSL 1.48 1.5 17 119.21 92.09 311 99.34 2755 100.58 97.03 +1.02 -12.6 CarlyleGp Q CG 1.41e 7.0 8 25.90 15.73 367 20.20 2212 20.80 20.03 -.05 -11.8 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 26 23.77 207 23.93 23.61 +.04 -6.3 CarMax N KMX 17 77.64 55.05 2874 61.72 11668 63.03 58.66 +1.42 -3.8 Carnival N CCL 2.00f 3.2 16 72.70 57.39 4273 62.94 25858 65.73 61.89 -1.57 -5.2 CarnUK N CUK 1.80f 2.8 72.29 56.79 453 63.61 2672 66.04 62.40 -1.14 -4.0 CaroFin s Q CARO .20 .5 20 42.42 28.50 40 38.99 225 40.00 38.83 -.22 +5.0 CarolTrBk Q CART 34 10.00 6.90 25 9.11 54 9.33 8.80 -.21 -4.6 CarpTech N CRS .72 1.5 38 54.61 34.24 376 48.48 2284 49.21 45.64 +2.89 -4.9 CarrSrv N CSV .30f 1.1 25 28.96 23.15 153 27.84 451 28.11 27.48 +.08 +8.3 Carrizo Q CRZO 12 29.10 11.10 2370 16.95 16216 17.70 15.98 +.44 -20.3 CarrolsRst Q TAST 16 14.45 9.90 144 10.90 949 11.50 10.80 -.35 -10.3 Cars.cm N CARS 32.28 20.94 801 27.97 3918 29.36 27.95 -.66 -3.0 Carters N CRI 1.80f 1.7 17 129.00 79.76 784 106.26 5395 108.84 103.52 +2.25 -9.6sCarvana A n N CVNA 25.23 8.14 174 23.40 1775 25.23 22.31 +.49 +22.4 CarverBc lf Q CARV 28 7.95 2.01 10 2.82 31 2.88 2.51 +.14 -3.0 CasaSys n Q CASA 34.21 13.25 746 30.34 2760 31.37 27.71 +2.83 +70.8 CasellaW Q CWST 27.38 13.32 118 24.09 1116 24.87 23.89 -.41 +4.6 Caseys Q CASY 1.04 1.0 26 128.51 99.76 895 101.57 2351 108.74 100.42 -5.61 -9.3 CassInfo Q CASS .96 1.6 30 65.00 53.23 19 58.43 134 60.63 57.81 -.62 +.4 CastleBr A ROX 2.22 .98 89 1.25 595 1.27 1.22 +2.5 CastlightH N CSLT 4.75 3.15 258 3.40 1067 3.50 3.20 -.05 -9.3 Catabasis n Q CATB 3.78 1.09 102 1.82 626 1.87 1.73 +.05 +22.1 Catalent N CTLT 69 47.87 27.56 380 40.23 2499 40.78 39.13 +1.23 -2.1 CatalstB rs Q CBIO 37.00 3.11 221 25.24 835 25.97 23.27 +1.80 +85.0 CatalystPh Q CPRX 4.51 1.62 469 2.55 3488 2.69 2.35 +.18 -34.8 Catasys n Q CATS 5.79 3.30 7 4.91 117 5.03 4.63 +.23 +30.9 CatchMTim N CTT .54 4.3 13.73 10.81 227 12.53 1288 12.93 12.41 -.17 -4.6 Caterpillar N CAT 3.12 2.1 26 173.19 92.98 3599 150.23 21566 152.91 142.80 +7.24 -4.7 CathayGen Q CATY .96 2.4 18 45.59 34.00 226 39.50 1326 40.45 38.73 +.52 -6.3 CatoCp N CATO 1.32 8.0 18 23.30 10.76 317 16.43 1789 16.98 16.05 +3.2 CavcoInd Q CVCO 30 183.35 107.05 20 173.85 196 182.20 171.97 -3.05 +13.9 Cavium Q CAVM 92.66 56.96 678 81.25 3745 83.30 77.34 +3.66 -3.1 CecoEnv Q CECE .30 6.4 12.03 4.00 93 4.67 500 4.74 4.55 +.03 -9.0 CedarF N FUN 3.56 5.7 16 72.56 59.66 60 62.76 424 64.77 62.74 -1.47 -3.4 CedarRlty N CDR .20 5.3 9 6.29 3.62 268 3.79 1625 4.11 3.79 -.23 -37.7 CedarR pfB N CDRpB 1.81 7.9 25.84 22.67 1 22.94 12 23.17 22.70 +.18 -9.2 CedrRT pfC N CDRpC 1.63 8.0 25.39 20.22 12 20.50 40 20.76 20.45 +.04 -18.1 Cel-Sci rs A CVM 3.93 1.30 122 1.80 924 1.88 1.36 +.39 -4.8 Celanese N CE 1.84 1.8 14 114.00 83.34 801 104.16 3868 104.97 100.03 +4.24 -2.7 Celcuity n Q CELC 22.73 11.10 22 17.83 96 18.58 16.72 +1.10 -5.9 Celestic g N CLS 8 14.69 9.79 513 10.27 2196 10.39 9.88 +.29 -2.0 Celgene Q CELG 26 147.17 84.25 4135 89.40 30384 90.99 86.83 +2.45 -14.3 Celgene rt Q CELGZ 1.61 .11 19 .32 41 .33 .25 +.04 -67.0 Cellcom N CEL 8 10.66 6.58 7 6.99 71 7.44 6.91 +.30 -31.5tCelldexTh Q CLDX 3.42 1.97 603 2.15 5557 2.27 1.97 +.16 -24.3 CellectBio n Q APOP 13.50 6.12 22 6.99 241 7.85 6.51 +.45 -.1 Cellectar rs Q CLRB 2.25 1.03 262 1.25 1131 1.28 1.12 +.08 -8.8 Cellectis n Q CLLS 38.85 21.25 302 30.65 1891 30.78 28.54 +1.82 +5.1 CallularBio Q CBMG 22.75 5.05 113 20.65 433 22.70 18.60 +1.00 +83.6 Celsion rs Q CLSN 6.06 1.24 109 2.29 488 2.41 2.17 +.09 -14.6 CelsiusH n Q CELH 7.00 3.42 31 5.51 820 5.61 4.32 +.83 +5.0 Celyad n Q CYAD 64.75 28.05 31.35 5 32.76 30.88 +.60 -27.3 Cementos N CPAC .50e 4.2 13.49 10.02 2 12.04 39 12.34 11.88 -.16 -2.9 Cemex N CX .29t 10.37 6.43 5272 7.10 31448 7.22 7.00 +.23 -5.3 Cemig pf N CIG .08e 3.4 3.09 1.89 6591 2.35 18476 2.46 2.29 -.07 +14.1 Cemig N CIG/C .08e 3.8 3.65 1.81 2 2.10 5 2.22 2.10 -.12 +13.5 Cemtrex rs Q CETX .02p 9 4.55 2.37 34 2.87 147 2.93 2.62 +.11 +12.6 Cemtrx pf Q CETXP .19r 7.62 4.48 5.50 1 5.50 5.05 +.50 +8.8 CenovusE N CVE .20 8 11.52 6.76 6505 10.10 26354 10.34 9.18 +.74 +10.6 Centene s N CNC 20 112.42 70.25 558 106.64 5203 109.05 105.32 -.39 +5.7 CntRsDvA Q CDEV 22.14 14.10 2564 17.36 14061 17.85 16.54 +.61 -12.3 CC MLPInf N CEN 1.25 13.9 12.67 8.12 195 8.99 1261 9.20 8.48 +.19 -9.7 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 2793 26.67 17014 27.31 26.39 -.22 -6.0 CntrStBk Q CSFL .40f 1.5 28.46 21.77 584 26.65 2650 26.99 26.19 +.30 +3.6 CentElBr B N EBR/B 9.06 4.60 37 6.77 141 6.97 6.26 -.20 -.3 CentElecBr N EBR 7.86 3.49 1474 5.64 6071 6.13 5.33 -.46 -1.1 CEurMed Q CETV 5.20 2.95 161 4.20 1930 4.30 3.75 +.20 -9.7 CnEurRusT N CEE .56e 2.3 28.32 20.82 10 23.86 139 24.32 23.35 -1.66 -2.2 CentrlFedl Q CFBK 34 2.75 1.85 1 2.35 133 2.35 2.28 +.01 -14.5 CentGard lf Q CENT 24 43.30 29.08 93 40.49 772 42.81 40.11 -1.77 +4.0 CenGrdA lf Q CENTA 41.34 28.12 127 38.36 783 39.54 37.93 -.68 +1.7 CenPacFn N CPF .76f 2.6 19 33.55 27.34 100 29.17 640 29.68 28.62 +.52 -2.2 CentSecur A CET 1.78e .7 29.00 23.69 6 27.01 108 27.10 26.48 +.52 -1.4 CntlVyCm Q CVCY .28f 1.4 16 23.94 17.62 11 20.20 67 20.42 19.54 +.36 +.1 CentrusEn A LEU 6.14 3.30 24 3.43 76 3.76 3.43 -.10 -14.4 CentAl Q CENX 30 24.77 11.59 1650 18.15 18729 20.19 17.60 +1.36 -7.6 CntyBcMA Q CNBKA .48 .6 89.40 53.35 3 79.75 19 80.25 78.25 +1.00 +1.9 CentCas Q CNTY 28 9.85 6.28 81 7.96 719 8.02 7.51 +.44 -12.8 CentCmtys N CCS 14 36.00 21.90 169 29.35 981 31.45 29.20 -1.80 -5.6 CntryLink N CTL 2.16 12.7 8 27.61 13.16 5914 17.05 40663 17.80 16.93 -.16 +2.2 CeragonN Q CRNT 3.65 1.64 190 2.68 1089 2.75 2.61 +.07 +35.4 Cerecor n Q CERC 5.74 .34 88 3.70 691 4.15 3.62 -.44 +15.6 Cerner Q CERN 28 73.86 55.29 1700 56.91 12028 57.56 56.16 +.49 -15.6 CerusCp Q CERS 5.85 1.93 427 5.38 3711 5.55 5.13 +.18 +59.2 Cervecer N CCU .35e 1.2 30.35 25.03 92 29.46 790 29.86 28.78 +.42 -.4tCescaTh rs Q KOOL 6.44 1.45 51 1.58 1013 1.68 1.45 -.08 -47.3 Chaisma n Q CHMA 2.95 1.25 36 1.40 90 1.50 1.38 -.05 -17.6 ChampO hrs Q CSBR 4.75 2.19 12 3.75 56 3.79 3.61 +.15 -3.4 Changyou Q CYOU 9 44.55 26.72 246 29.71 972 30.51 29.48 +.39 -18.4 ChannAdv N ECOM 12.65 8.30 41 9.00 155 9.20 8.85 -.05 Chantic rs Q BURG 6.89 1.81 34 3.40 181 3.66 3.12 -.24 +29.3 CharlsCol h Q CTHR 1.60 .80 10 1.42 143 1.42 1.32 +.06 +5.2 ChRvLab N CRL 21 119.05 86.66 175 106.05 1252 106.84 102.66 +3.68 -3.1 ChartInds Q GTLS 39 61.98 32.04 221 59.67 2091 61.59 58.50 +.12 +27.3 ChartCm n Q CHTR 408.83 298.67 958 305.91 7444 319.74 299.23 -4.76 -8.9sCharterFn Q CHFN .32 1.5 26 22.19 15.81 16 21.48 169 22.19 20.89 -.10 +22.5 ChaseCorp A CCF .80f .8 32 129.55 83.35 7 106.20 116 110.70 105.21 -1.35 -11.9 ChathLTr N CLDT 1.32 6.8 27 23.91 17.90 239 19.49 1311 19.55 18.85 +.31 -14.4 ChkPoint Q CHKP 21 119.20 95.03 913 102.55 6324 103.15 99.70 +3.99 -1.0tCheckC nrs Q CHEK 27.60 3.12 22 4.04 138 4.24 3.12 +.45 -61.3 ChckPnt n Q CKPT 10.50 3.20 75 4.35 216 4.46 3.83 +.05 +12.1 Cheesecake Q CAKE 1.16 2.2 16 67.14 38.34 1143 52.19 5029 52.76 50.68 +.13 +8.3 CheetahM N CMCM 18.18 7.54 574 12.34 3206 13.52 12.33 -1.03 +2.2 ChefsWhs Q CHEF 57 25.93 11.85 160 23.85 651 24.40 23.00 +.35 +16.3 Chegg N CHGG 23.22 8.04 977 21.75 5125 21.97 20.79 +.95 +33.3 Chembio Q CEMI 9.20 5.25 6 7.90 43 8.01 7.65 -3.7 Chemed N CHE 1.12 .4 49 285.79 178.44 91 283.02 482 285.28 274.28 +8.15 +16.5 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 337 55.17 1163 56.14 53.33 +.94 +3.2 ChemoCntx Q CCXI 34 15.08 5.42 161 11.70 885 12.93 11.39 -.63 +96.6 Chemours n N CC .68f 1.3 13 58.08 34.70 1166 50.65 6957 51.08 48.59 +1.97 +1.2 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.32 10 46.80 45.06 +.02 -3.7 CheniereEn A LNG 60.22 40.36 1358 55.95 10904 57.58 53.98 +1.59 +3.9 ChenEnLP A CQP 2.00f 6.8 33.47 26.41 162 29.54 962 29.89 29.25 +.14 -.3 ChenEnHld A CQH 2.04f 7.5 53 29.73 24.03 55 27.18 1757 27.60 26.80 -.19 -1.8 Cherokee h Q CHKE .20 14.3 10.70 1.15 10 1.40 50 1.40 1.25 -26.3 CherHMtg N CHMI 1.96 11.3 3 19.43 16.01 36 17.42 248 17.70 17.36 -.13 -3.2 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 3 25.08 77 25.23 25.05 -.15 -2.8 ChesEng N CHK 5 5.91 2.53 13895 3.14 103263 3.21 2.92 +.16 -20.7 ChesEn pfD N CHKpD 4.50 9.2 62.00 45.99 2 49.08 9 49.50 48.00 +1.06 -1.2 ChesGranW N CHKR .32e 23.3 1 2.85 1.20 99 1.35 431 1.35 1.20 +.10 -27.0 ChespkLdg N CHSP 1.60 5.6 30 29.36 22.55 308 28.81 1354 28.91 27.70 +.54 +6.3 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 44 74.30 342 74.65 73.00 +1.00 -5.4 Chevron N CVX 4.48f 3.7 53 133.88 102.55 5189 119.92 33370 120.79 114.88 +5.16 -4.2 ChicB&I N CBI .28 2.0 31.69 9.55 6865 13.86 31382 15.99 12.43 +1.43 -14.1 ChiRivet A CVR .84f 2.7 18 41.90 26.50 1 31.03 5 31.84 30.56 -.34 -2.4tChkSoup n Q CSSE 13.26 6.19 12 6.88 93 6.99 6.19 +.15 -23.6 Chicos N CHS .33 3.2 15 14.43 6.96 3260 10.41 18472 10.90 9.79 +.49 +18.0 ChildPlace Q PLCE 2.00f 1.5 29 161.65 94.95 594 132.05 2459 137.25 129.25 -.40 -9.2 Chimera rs N CIM 2.00 11.8 7 20.90 15.77 1092 17.01 4070 17.57 16.98 -.43 -8.0 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.54 49 25.65 25.24 +.18 -1.1 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 12 25.59 117 25.59 25.38 +.04 -.8 Chimerix Q CMRX 6.24 4.17 71 5.06 516 5.16 4.85 +.23 +9.3 ChAdvCns Q CADC 9.75 1.55 111 2.55 942 3.35 2.15 +.45 -40.7 ChinAutLog Q CALI 8.77 1.50 86 2.69 2721 4.00 2.50 -.22 -15.9tChinaAuto Q CAAS 6 5.90 4.09 48 4.04 124 4.35 4.04 -.31 -15.8 ChinaBio Q CBPO 19 120.46 71.85 89 85.84 812 87.46 84.04 +1.06 +9.0 ChinCer rs Q CCCL 4.28 1.25 10 1.65 337 1.98 1.50 +.15 -31.0 ChiCmCr h Q CCCR 4.00 .97 27 1.17 235 1.25 1.05 +.04 -15.2 ChiCustR n Q CCRC 23.40 10.75 555 15.00 2805 16.68 14.67 -.11 -12.0 ChinaDEd N DL .45e 10 10.92 6.61 23 8.20 176 8.35 8.03 +.15 -11.5 ChinaEAir N CEA 45.33 24.44 16 36.57 102 38.91 35.84 +.85 +1.2 ChiFnOnl Q JRJC 4.14 1.32 32 2.44 1264 2.66 2.10 +.24 -9.0 ChinaFd N CHN .55e 2.5 24.76 17.02 25 22.00 70 22.33 21.25 +.55 +1.6 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 30 1.27 422 1.31 1.26 +.01 +2.4 ChinaHGS Q HGSH 2 4.48 1.18 15 1.33 303 1.60 1.28 +.07 +8.3 ChinInfoT h Q CNIT 5.20 .65 82 1.73 1673 1.88 1.59 +.11 +16.9 ChnaIntNt n Q CIFS 66.10 10.81 98 17.33 749 28.97 17.00 -11.87 -58.7 ChinaJJ h Q CJJD 1.87 1.17 4 1.32 23 1.40 1.30 -.04 +6.5 ChinLend h Q CLDC .32e 13.1 6.89 1.66 92 2.45 250 2.47 1.75 +.62 -21.3 ChinaLife s N LFC .14e 1.0 17.85 13.48 557 13.78 2385 14.09 13.65 +.23 -11.7 ChinaLodg Q HTHT .64e .5 166.19 57.89 708 135.31 2364 136.93 128.62 +5.57 -6.3 ChinaMble N CHL 3.50e 7.4 56.93 44.55 1022 47.04 5141 47.20 46.52 +1.40 -6.9 ChinaNRes Q CHNR 4.23 1.88 18 2.15 55 2.21 1.90 +.25 -19.4 ChiNBorun N BORN 2 1.74 1.12 18 1.33 124 1.36 1.25 +.05 +5.6 ChOnlEd n N COE 19.82 9.25 8 11.47 37 11.63 10.85 +.19 -8.3sChinaPet N SNP 3.73e 3.9 96.43 69.60 130 94.84 1116 96.43 92.06 +3.81 +29.3 ChinaPhH A CPHI 1.45 .14 369 .31 3000 .33 .26 +.03 +77.8 ChinRap n N XRF 12.86 3.93 215 4.53 670 4.69 3.93 +.45 -20.8 ChiRecy rs Q CREG 9.39 .95 46 1.70 542 1.83 1.51 +.20 -39.3 ChinaSoAir N ZNH .64e 1.3 70.52 32.50 36 50.42 185 54.49 49.78 +.04 -2.7 ChnaTcF rs Q CNTF 3.60 1.85 5 2.32 156 2.47 2.14 +.14 -10.4 ChinaTel N CHA 1.21e 2.6 53.78 41.28 65 45.72 397 46.05 44.25 +1.62 -3.7 ChinaUni N CHU 16.55 11.87 156 13.08 1646 13.25 12.84 +.37 -3.3tChXDPlas Q CXDC 3 5.00 4.06 13 4.10 79 4.25 4.06 -.05 -10.9 ChinaYuch N CYD .90e 4.1 7 27.98 16.16 123 22.22 400 22.52 20.88 +.72 -7.4 ChinZenix N ZX 2.31 .86 26 1.28 640 1.47 1.21 -.07 +5.2 ChiCache lf Q CCIH 4.75 .72 1018 1.24 5483 1.48 1.08 +.14 -26.6 ChinaNt rs Q CNET 11.90 .90 583 2.33 18347 3.19 1.75 +.54 +113.8tChipMOS Q IMOS 1.97e 12.6 19 21.99 15.63 28 15.60 289 16.17 15.55 -.23 -11.6 Chipotle N CMG 499.00 247.52 625 318.36 3068 331.91 315.77 +.29 +10.1 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 312 79.60 1567 81.90 78.85 -.30 +2.6 ChrisBnk N CBK 1.55 .95 47 1.11 185 1.13 1.06 -12.6 ChromaDx n Q CDXC 7.24 2.26 172 4.09 1272 4.48 4.05 +.07 -30.4 ChubbLtd N CB 2.92e 2.2 18 157.50 131.14 1193 134.00 6992 136.35 133.39 -.13 -8.3sChungTel N CHT 1.29e 3.3 39.33 33.10 120 38.78 466 39.33 38.71 +.21 +9.4 ChurchDwt s N CHD .87f 1.8 54.18 43.21 714 48.95 6327 49.94 48.60 -.55 -2.4 ChrchllD Q CHDN 1.52f .6 30 279.45 154.65 43 235.00 374 241.20 233.75 -3.80 +1.0 ChuysHldg Q CHUY 26 32.10 18.00 93 26.95 417 27.35 26.25 +.35 -3.9tCideraTh n Q CDTX 8.80 3.70 116 3.90 1540 4.10 3.70 +.05 -42.6 CienaCorp N CIEN 27.98 19.40 1819 25.61 11939 26.07 25.10 +.57 +22.4 Cigna N CI .04 17 227.13 149.10 2534 171.65 10561 172.53 167.60 +3.83 -15.5 Cimarex N XEC .64f .7 20 130.16 87.98 1736 93.98 6450 95.31 90.30 +3.52 -23.0 Cimpress Q CMPR 171.76 78.80 84 150.98 578 156.21 150.22 +.12 +25.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.74 16 49.95 49.15 +.23 -2.5 CinciBell rs N CBB 62 22.20 13.00 129 14.15 1243 14.70 13.90 -.10 -32.1 CinnFin Q CINF 2.12f 2.9 21 81.98 68.49 359 73.53 1916 75.00 72.49 +.53 -1.9 Cinedigm rs Q CIDM 3.00 1.11 12 1.36 456 1.52 1.33 +.05 -9.3 Cinemark N CNK 1.28f 3.3 17 44.74 32.03 711 38.84 4709 39.86 38.23 -.29 +11.5 CinerRes N CINR 2.27 8.3 14 29.75 22.61 12 27.28 164 28.09 27.01 -.14 +8.6 Cintas Q CTAS 1.62f 1.0 32 178.34 119.54 353 170.16 2190 173.04 167.51 +3.42 +9.2 Circor N CIR .15 .3 26 68.76 40.58 57 43.84 308 44.40 41.76 +1.44 -9.9tCirrus Q CRUS 13 71.97 37.47 890 39.28 6703 40.32 37.47 +.74 -24.3 Cisco Q CSCO 1.32f 3.1 22 46.16 30.36 18118 43.00 116374 43.74 40.90 +2.27 +12.3 Cision N CISN 64 13.68 9.90 206 12.23 2289 12.38 11.60 +.50 +3.0sCitiTrends Q CTRN .32 1.0 31 32.49 15.54 150 31.45 536 32.49 30.75 -.55 +18.9 CitCHF Dl n N UCHF 32.08 26.21 27.57 1 27.57 27.57 +.39 +3.9 CitEUR Dl n N UEUR 31.62 26.61 29.07 42 29.56 28.88 -.08 +5.4 Citi EUR n N DEUR 24.13 18.78 2 20.87 5 20.99 20.55 -.37 -9.0 Citi AUD n N DAUD 23.45 18.62 22.25 1 22.32 22.16 -.75 +11.3 Citi JPY n N DJPY 22.83 18.17 20.07 5 20.09 19.84 +.13 -12.0 CitJPY Dl n N UJPY 39.22 27.65 1 30.05 6 30.84 30.05 -.60 +2.8 Citigp pfN N CpN 1.97 7.2 27.81 25.85 79 27.37 1413 27.40 27.10 +.26 -.4sCgpVelLCrd N UWT 33.50 10.01 1808 33.27 13603 33.89 27.31 +7.01 +35.7tCgpVelICrd N DWT 44.68 8.92 9992 9.00 51133 11.14 8.83 -2.59 -35.9 Citigroup N C 1.28 1.8 14 80.70 57.55 31341 71.01 106295 73.38 68.99 +2.41 -4.6 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 42 25.28 167 25.67 25.13 -.03 -.7 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 40 28.26 245 28.58 28.19 -.20 -2.0 Citigp pfK N CpK 1.72 6.2 29.99 26.85 96 27.65 397 27.97 27.53 -.22 -3.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 26 26.27 187 26.30 26.17 -.01 -2.5 Citigrp pfL N CpL 1.72 6.6 28.02 25.72 16 26.24 139 26.30 26.11 +.08 -1.2 CitiusPh n Q CTXR 5.49 2.50 6 3.00 44 3.10 2.81 +.01 -21.1 Citiz&Nthn Q CZNC 1.08f 4.5 19 26.75 22.00 7 23.94 60 24.55 23.15 +.56 -.3 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 1 13.87 4 14.07 13.87 -.11 +2.7 CitizFincl N CFG .52 1.2 18 48.23 31.51 3785 42.28 19137 43.62 41.67 +.80 +.7 CitizFst Q CZFC .24e .9 18 26.38 18.45 0 25.91 16 26.35 25.49 +.01 +7.9 CitizInc N CIA 8.87 5.86 28 7.45 283 7.63 7.29 +.08 +1.4 CitrixSy s Q CTXS 26 96.96 73.34 848 94.90 4943 95.54 92.15 +3.12 +7.8 CtyHld Q CHCO 1.84f 2.6 18 74.90 58.80 50 70.67 237 71.94 68.86 +1.65 +4.7 CityOffce g N CIO .94 44 13.93 10.03 110 11.42 1020 11.98 11.31 -.21 -12.2 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 2 24.15 18 24.30 23.71 +.31 -4.1 Civeo N CVEO 4.17 1.57 674 3.88 3575 4.02 3.74 +.08 +42.1 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 18 22.96 90 23.73 22.59 +.04 +4.4 CivitasSolu N CIVI 28 19.90 11.15 93 15.00 433 15.20 14.75 -.10 -12.3 Clarus Q CLAR 8.00 5.10 29 6.75 306 6.90 6.55 +.05 -14.0 CleanEngy Q CLNE 3.05 1.31 619 1.62 4172 1.70 1.57 +.04 -20.2 CleanHarb N CLH 61.62 46.62 225 48.43 2344 49.18 47.87 +.05 -10.6 ClearChan N CCO 6.15 3.35 42 4.95 372 5.00 4.75 +7.6 ClrBrEnTR N CTR 1.35e 13.4 13.78 9.50 124 10.07 591 10.24 9.83 +.19 -13.3 ClearOne Q CLRO .28 4.1 11.25 6.70 3 6.88 20 7.17 6.85 -.02 -23.2 ClrAllCGr n Q CACG 30.58 24.37 1 28.45 22 28.68 28.21 +.60 +2.1 ClrDvStr n Q YLDE 29.07 25.18 26.80 1 26.80 26.80 -.19 -3.1 ClrbrgMLP N CBA .80m 11.4 10.00 6.53 229 7.04 1073 7.19 6.80 +.16 -15.0 ClearEnFd N CEM 1.76f 13.4 17.36 12.10 170 13.12 1042 13.29 12.61 +.36 -14.1 ClrbEOpFd N EMO 1.47e 14.3 13.71 9.56 71 10.25 329 10.49 10.01 +.15 -13.1 Clearfield Q CLFD 27 16.50 11.00 14 13.25 103 14.10 13.10 -.45 +8.2 ClearsBio n Q CLSD 15.06 5.30 298 10.57 1604 11.03 10.23 +.15 +51.0 ClearSign Q CLIR 4.70 1.75 168 2.00 958 2.20 1.85 -.05 -44.4 ClearwPpr N CLW 18 57.10 33.80 87 37.75 453 38.20 36.90 +.55 -16.9 ClemPhr n Q CMTA 20.15 11.72 28 15.60 124 17.91 15.44 -1.97 -17.8 CleBio hrs Q CBLI 5.55 1.42 2 2.95 34 3.20 2.71 -.16 -26.6 ClevCliffs N CLF 5 9.15 5.56 6678 6.96 39247 7.15 6.67 +.10 -3.5 ClipRlty n N CLPR .38 13.00 7.64 48 8.16 124 8.68 8.08 -.12 -18.3 Clorox N CLX 3.84f 3.1 21 150.40 123.64 634 125.53 3881 129.25 124.36 -2.98 -15.6 CloudPeak N CLD 5.70 2.76 455 3.07 2430 3.27 2.98 +.02 -31.0tCloudera n N CLDR 23.35 12.57 5448 13.91 25894 14.35 12.57 +.93 -15.8 CloughGA A GLV 1.44 11.4 14.39 12.27 7 12.66 92 12.86 12.52 +.15 -5.1 CloughGEq A GLQ 1.38 10.3 14.39 12.31 31 13.40 269 13.50 13.10 +.26 +.2 ClghGlbOp A GLO 1.20 11.0 11.67 10.28 115 10.89 1022 10.92 10.61 +.29 +.1 ClovisOnc Q CLVS 99.45 45.42 739 60.64 7899 65.24 55.52 +5.12 -10.8 CoDiagn n Q CODX 6.85 1.45 16 1.93 135 2.19 1.82 -.15 -26.9 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 64 19.48 431 19.93 19.29 +.20 -2.6 CoStar Q CSGP 378.57 201.43 126 364.06 650 369.87 348.43 +12.78 +22.6 CoastwayB Q CWAY 74 27.60 17.70 2 27.40 153 27.40 27.15 +.15 +29.2 CCFemsa N KOF 1.75e 2.6 91.85 63.90 138 68.18 574 69.12 64.81 +2.07 -2.1 CocaBtl Q COKE 1.00 .6 29 249.54 168.54 26 172.68 186 177.30 171.30 -2.07 -19.8 CocaCola N KO 1.56f 3.5 82 48.62 42.19 10761 44.51 54933 44.69 43.72 +.59 -3.0 CocaCEur n N CCE 1.04f 2.5 44.75 36.17 985 41.26 6482 42.21 40.86 -.47 +3.5tCocrystP n Q COCP 6.45 4.56 20 4.69 88 5.30 4.31 -.31 +1.8 CodaOct n Q CODA 6.56 3.28 17 4.09 101 4.30 3.40 +.73 -14.3 Codexis Q CDXS 13.60 3.95 207 11.40 2072 11.95 10.05 +1.00 +36.5 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 23 28.31 85 28.79 27.73 +.30 +2.8 Coeur N CDE 9.98 6.71 2579 8.64 16848 8.71 7.68 +.57 +15.2 CoffeeH Q JVA 4.99 3.65 4 4.36 32 4.36 4.11 -.01 +2.3 CogentC Q CCOI 2.00f 4.4 54.85 35.75 119 45.55 948 45.85 44.15 +1.35 +.6 Cogentix h Q CGNT 3.92 1.55 73 3.85 482 3.89 3.83 -.01 +22.2tCogint Q COGT 6.95 2.20 332 2.75 2690 2.85 2.20 +.40 -37.5 Cognex s Q CGNX .18 .4 37 72.99 39.74 1242 50.44 10230 51.22 48.04 +1.15 -17.5 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 2778 80.82 15980 82.23 78.87 +1.75 +13.8tCohBar n Q CWBR 6.97 4.49 23 4.94 189 5.00 4.49 -.01 -.6 Cohen n A COHN .80 7.0 11.99 7.50 0 11.44 9 11.45 10.13 +1.24 +42.6 CohSClosed N FOF 1.04 8.4 13.52 11.60 65 12.42 255 12.58 12.36 +.07 -6.7 CohStGlbI N INB 1.12 11.9 10.44 9.05 52 9.38 278 9.52 9.12 +.17 -5.1 Cohen&Str N CNS 1.12 2.9 20 47.83 36.29 119 38.76 811 39.66 38.51 -.58 -18.0 CohStInfra N UTF 1.60 7.4 24.61 20.88 212 21.58 1149 21.75 21.33 +.32 -10.1 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 87 25.62 496 25.74 25.28 +.08 -1.7 C&SIncEgy N MIE 1.32 14.0 11.60 8.86 61 9.43 347 9.61 9.18 +.12 -8.0 CohStQIR N RQI .96 8.3 13.19 10.55 288 11.63 1652 12.12 11.56 -.29 -8.1 CohStRE N RNP 1.48 8.1 21.98 17.91 104 18.31 475 18.64 18.22 -.14 -13.9 CohStSelPf N PSF 2.06 8.0 29.16 25.57 26 25.63 180 25.90 25.60 -.22 -9.2 CohenStTR N RFI .96 7.9 13.03 11.50 34 12.20 210 12.37 12.15 -.04 -4.5tCoherent Q COHR 25 329.00 172.76 259 176.56 2306 181.48 172.76 +1.52 -37.4 CoherusBio Q CHRS 24.70 8.05 407 12.70 2853 13.00 11.10 +1.30 +44.3 Cohu Q COHU .24 1.0 57 26.17 15.55 87 23.40 615 23.60 22.32 +.99 +6.6tColfax N CFX 24 43.29 29.94 606 31.60 3171 31.84 29.94 +1.19 -20.2 ColgPalm N CL 1.68f 2.3 25 77.91 67.86 3847 71.60 15641 72.01 70.85 -.04 -5.1 CollPlant n Q CLGN 8.99 5.22 0 6.00 4 6.28 5.40 +.78 -33.0 CllctUnv Q CLCT .70m 4.2 15 30.82 14.23 126 16.77 375 17.22 15.97 +.27 -41.4 Collegium n Q COLL 29.90 7.37 258 23.28 2082 23.84 21.01 +1.47 +26.1 Colliers Q CIGI .10 .1 24 71.40 46.60 16 70.00 91 71.35 68.60 +.45 +16.0 ColonyBk Q CBAN .20f 1.3 15 19.50 11.10 0 15.65 16 16.30 15.30 -.70 +7.2 ColNthSC n N CLNC 21.20 18.16 298 19.05 1026 19.85 18.95 -.65 -7.3 ColNrthS n N CLNS 14.74 5.28 5000 5.60 27565 5.81 5.47 +.01 -50.9 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 9 25.00 27 25.14 24.96 -.17 -1.7 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 7 25.10 39 25.15 25.03 +.01 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 2 25.31 47 25.35 25.05 +.13 -4.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 17 23.26 26 23.59 23.21 -.24 -7.5 ColNrth pfJ N CLNSpJ 24.84 21.48 44 23.08 155 23.24 22.86 -.15 -6.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 18 23.09 157 23.18 22.91 -.06 -8.3 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 13 23.05 176 23.37 22.85 -.15 -7.8 ColBnkg Q COLB .88 2.0 23 48.06 35.67 240 43.23 2047 44.07 41.68 +1.28 -.5 Col Sust n N ESGW 32.13 27.20 0 29.95 1 29.95 29.62 +.87 -.7 Col SusInt n N ESGN 32.31 27.17 1 30.07 2 30.18 29.82 +.70 -1.6 Col SusUS n N ESGS 32.51 28.50 0 29.34 1 29.37 29.19 +.52 -.8 Col Bey N BBRC .50e 2.5 20.47 16.15 13 19.64 20 19.87 19.53 +.21 +6.6 ColEmxChi N XCEM 30.22 25.00 0 27.75 5 28.27 27.57 -.06 +.3 ColQualDv N HILO .32e 2.0 17.10 13.60 0 15.89 5 16.01 15.84 +.20 Col EMCns N ECON .10e .4 29.87 25.02 59 26.66 634 27.12 26.44 +.27 -5.2 Col IndiaC N INCO .03e .1 51.06 38.46 4 48.05 227 48.31 47.58 +.68 -3.2 Col IndiaInf N INXX .10e .7 16.79 13.03 19 14.38 88 14.58 14.30 +.13 -9.4 Col IndSC N SCIN .17e .8 25.98 17.79 18 21.08 77 21.49 20.89 +.26 -10.0 ColumbPT N CXP .80 3.9 12 23.31 19.55 1122 20.35 4684 20.66 19.97 +.02 -11.3 ColSelTec N STK .92a 4.1 24.58 20.09 48 22.53 254 22.70 21.60 +.88 +1.3sColuSprtw Q COLM .88f 1.1 29 83.13 51.56 248 79.84 1703 83.13 78.30 +.99 +11.1 Colmbus Q CMCO .20f .6 96 44.55 23.19 44 35.40 597 36.16 34.45 +.81 -11.5 Comcast s Q CMCSA .76f 2.3 16 44.00 32.74 24258 33.02 128860 34.56 32.87 -1.10 -17.2 Comerica N CMA 1.20f 1.2 20 102.66 64.04 1444 96.07 7580 99.37 95.35 +1.15 +10.7 ComfrtS N FIX .30 .7 25 44.80 31.90 71 40.65 482 41.45 40.05 +.15 -6.9 CommScpe Q COMM 41 42.75 30.95 947 40.41 5556 41.60 38.82 +1.48 +6.8 ComndSec A MOC 3.43 2.42 13 2.94 37 3.15 2.94 -.05 -4.2sCmcBMO Q CBSH .94f 1.5 19 63.60 49.43 756 62.74 4148 64.21 58.85 +3.79 +12.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 3 25.75 27 25.91 25.64 -.13 -2.3 ComHub A Q CHUBA 80 24.53 14.94 142 22.53 1134 22.58 22.51 +.01 +2.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 36

ComHub C Q CHUBK 81 22.63 14.85 195 22.54 2082 22.58 22.49 +.01 +9.5 CmclMtls N CMC .48 2.4 41 26.72 17.05 1455 20.22 8300 20.77 19.35 +.87 -5.2 CmclVehcl Q CVGI 13.90 5.55 348 7.30 1908 7.67 6.98 -.23 -31.7 CommSys Q JCS .16 4.2 4.89 3.18 5 3.79 40 3.99 3.62 -.16 +6.5 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 147 53.86 709 54.96 52.84 +.82 +.2 CmtyBkTr Q ESXB 23 9.35 6.95 5 8.85 53 8.95 8.60 +.20 +8.6 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 17 35.69 79 37.25 35.69 -1.38 -6.8 CommuFt n Q CFBI 15.00 10.95 1 11.31 20 11.48 11.21 +.06 -2.5 CmtyHlt N CYH 10.51 3.77 2161 4.16 8303 4.25 3.96 +.06 -2.3 CmtyHlt rt Q CYHHZ .05 .01 16 .01 634 .01 .01 -.00 +28.6 CmtyHcT n N CHCT 1.59f 6.3 93 30.64 22.41 45 25.18 383 25.50 25.07 -.13 -10.4 CmtyTrBc Q CTBI 1.32 2.9 16 51.90 40.33 33 45.30 230 46.15 44.80 +.25 -3.8 CmtyWest Q CWBC .16 1.4 16 12.97 9.95 1 11.15 3 11.29 11.05 -.11 +4.7sCommVlt Q CVLT 68.90 48.35 333 68.55 2423 69.20 66.45 +2.20 +30.6 CBD-Pao N CBD .08e .4 25.90 18.60 324 20.82 1657 20.85 19.23 +.63 -11.7 CompDivHd N CODI 1.44 8.8 18.35 15.70 72 16.40 447 16.65 16.23 +.05 -3.2tComDivH pf N CODIpA 1.81 8.5 25.75 21.23 0 21.30 60 21.98 21.23 -.24 -13.6 CompssMn N CMP 2.88 4.5 23 76.65 56.50 427 64.70 1546 65.50 62.00 +2.30 -10.4 Compugn Q CGEN 5.40 2.25 123 4.50 994 4.70 4.23 +.10 +80.0 CmptrPr Q CPSI .40 1.4 47 36.15 26.05 41 29.10 318 29.95 28.95 -.45 -3.2 CmpTask Q CTG .24 2.9 8.62 4.90 112 8.28 592 8.50 8.08 +62.4 Compx A CIX .20 1.4 14 16.63 12.30 2 14.00 5 14.42 13.90 +.25 +5.3 CmstkH rs Q CHCI 3.90 1.20 15 1.91 138 1.98 1.78 +.09 +12.4 ComstkM rs A LODE 1.34 .21 646 .34 6963 .40 .25 +.08 -13.1 ComstkRs rs N CRK 10.72 4.01 842 5.22 3887 5.85 5.03 -.27 -38.3sComtech Q CMTL .40 1.3 30 31.50 13.11 105 31.18 712 31.50 29.16 +1.47 +41.0 ConAgra N CAG .85 2.3 16 41.04 32.16 1616 36.80 10213 37.30 36.49 +.06 -2.3tConatusPh Q CNAT 9.40 3.81 531 3.85 3378 4.25 3.81 -.18 -16.7 ConcertPh Q CNCE 30.71 11.88 253 19.84 1671 20.52 18.75 +.83 -23.3 ConchoRes N CXO 23 162.91 106.73 2860 151.02 14146 151.48 132.75 +17.39 +.5 ConcdMed N CCM 33 4.71 2.46 3 3.25 33 3.40 2.90 +.23 -2.4 ConcrdInt g Q CXRX .30 58.8 1 2.10 .45 41 .51 335 .53 .49 -.00 -22.4 CondHos rs A CDOR .78e 7.7 11.19 8.13 1 10.17 24 10.20 9.98 -.03 +2.2 Conduent n N CNDT 20.32 14.95 1000 19.10 7635 19.20 18.56 +.50 +18.2 Conformis n Q CFMS 5.98 1.15 332 1.50 2449 1.63 1.33 +.12 -37.0 ConiferH n Q CNFR 8.20 5.00 1 5.80 2 5.80 5.80 Conmed Q CNMD .80 1.3 23 64.99 40.92 201 61.90 871 62.79 61.25 +.28 +21.4 Conns Q CONN 37.80 11.46 481 27.75 4785 29.30 25.75 +.05 -21.9 ConnectOne Q CNOB .30 1.1 21 31.40 21.04 133 28.30 1186 29.20 28.23 -.22 +9.9 ConnWtrSv Q CTWS 1.19 1.9 31 65.04 48.86 82 63.36 493 64.13 61.55 +.92 +10.4sConocoPhil N COP 1.14f 1.8 52 63.88 42.27 9670 64.90 52226 65.00 59.51 +5.64 +18.2 ConsolCom Q CNSL 1.55 14.2 24.80 10.31 697 10.90 4093 11.85 10.82 -.09 -10.6 ConEd N ED 2.86f 3.7 16 89.70 73.73 1409 76.69 9728 79.12 76.07 -1.87 -9.7 CnsTom A CTO .20f .3 8 67.97 50.51 16 59.66 71 62.10 58.76 -.34 -6.0 ConsolWtr Q CWCO .34 2.5 36 15.35 11.05 21 13.60 169 13.95 13.35 +.05 +8.7 ConstAlph n Q CNAC 9.95 9.55 12 9.90 64 9.91 9.88 +1.5 ConstAlp un Q CNACU 11.21 8.22 3 10.55 101 10.65 10.05 +.13 +3.6 ConstAl rt Q CNACR .48 .25 0 .35 3 .35 .35 +12.9 ConstellA N STZ 2.96f 1.3 20 231.83 168.71 1260 223.89 6210 228.70 222.37 -3.30 -2.0 Constellm N CSTM 14.10 5.35 660 11.80 4634 11.90 10.96 +.75 +5.8 ConsuPtf Q CPSS 5 5.21 3.66 32 3.75 292 3.99 3.72 +.04 -9.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.01 1 104.50 103.01 +.26 -.9 ContainStr N TCS 10 6.37 3.53 52 5.64 445 5.85 5.57 -.14 +19.0 Contango A MCF 8.19 2.22 220 3.42 1053 3.58 3.16 +.12 -27.4 ContlBldg N CBPX 20 31.00 21.00 183 28.50 815 28.95 27.95 -.15 +1.2 ContMatls A CUO 22 24.90 16.80 1 18.45 2 18.50 18.45 -.30 -2.9sContlRescs N CLR 62.67 29.08 1714 61.86 14135 62.67 58.91 +2.94 +16.8 ContraFect Q CFRX 2.31 .80 41 1.57 367 1.75 1.53 -.02 +55.4 ContraVir Q CTRV 1.85 .21 1208 .30 6777 .31 .25 +.05 -16.7 Control4 Q CTRL 36 35.99 15.05 279 21.35 1532 22.45 20.88 +.58 -28.3 ConvrgOn n Q CVON 10.83 8.01 15 8.61 201 9.30 8.56 -.40 -13.7 Cnvrgys N CVG .40 1.7 16 26.66 21.13 1120 23.61 7481 23.61 22.50 +1.01 +.5 CooperCo N COO .06 25 260.26 194.55 569 221.37 2029 224.53 217.15 +3.39 +1.6 CooperTire N CTB .42 1.4 17 44.33 28.10 574 30.05 2344 30.73 28.88 +1.00 -15.0 CooperStd N CPS 14 135.00 95.33 72 125.59 381 128.97 124.96 -.98 +2.5 CopaHold N CPA 3.48f 2.9 14 141.34 107.90 192 121.22 1474 126.73 119.55 -1.90 -9.6 Copart s Q CPRT 35 51.77 28.89 1003 50.39 5124 51.48 49.88 +.73 +16.7 Copel N ELP .26e 3.5 9.87 6.70 892 7.40 2907 7.86 7.27 -.32 -3.0 CorbusPhm Q CRBP 9.96 5.30 702 6.30 2824 6.45 5.70 +.65 -11.3 Corcept Q CORT 18 25.96 8.90 943 16.98 4539 17.29 16.30 +.83 -6.0 CoreLabs N CLB 2.20 1.9 65 121.39 86.55 198 116.75 1767 117.75 105.60 +10.59 +6.6 CoreMold A CMT .05 11 24.50 16.47 13 17.06 110 17.72 16.78 +.05 -21.4 CoreMrk s Q CORE .40 1.9 24 38.37 19.53 156 21.36 1050 22.31 21.23 -.17 -32.4 Corecivic N CXW 1.72f 8.6 12 35.10 18.61 879 19.95 4257 21.19 19.74 -.78 -11.3 CoreLogic N CLGX 20 49.30 38.49 333 44.42 1297 45.45 44.25 -.31 -3.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.60 16 25.08 65 25.27 25.02 +.01 -2.6 CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 79 36.70 551 38.19 36.42 -.89 -3.9 CoreSite N COR 3.92 3.8 38 120.85 89.76 289 102.37 1645 104.08 99.94 +.08 -10.1 Corindus n A CVRS 2.25 .66 671 1.25 3159 1.38 1.25 -.11 +23.8 Corium Q CORI 13.93 4.04 151 10.67 865 11.00 10.39 +.21 +11.0 CorMedix A CRMD 1.35 .17 1326 .24 4894 .25 .22 +.01 -53.0 CorOnDem Q CSOD 46.19 33.24 371 42.07 1758 42.39 40.01 +2.13 +19.1 CrnstTotR A CRF 3.35 21.7 16.98 13.62 186 15.41 1094 15.74 15.38 +.12 +.8 CrnrstnStr A CLM 3.40 22.0 17.21 13.10 265 15.46 1875 15.73 15.45 +.22 -.1 Corning N GLW .72f 2.6 17 35.10 26.31 5236 27.42 29677 27.77 26.67 +.87 -14.3 CpBT JCP N JBN 1.75 14.5 17.13 9.92 3 12.06 17 12.30 11.83 +.21 -4.1 CorpCapT n N CCT .40p 19.00 14.43 393 16.63 2070 17.31 16.59 -.57 +4.1 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 1211 26.61 5811 26.95 26.34 -.18 -8.9 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 1 30.90 4 31.52 30.44 -.02 -5.6 CortsJCP97 N KTP 1.91 13.9 18.95 11.06 2 13.79 19 13.79 13.10 +.34 -3.4 CortsJCP N JBR 1.75 14.4 17.05 9.82 2 12.14 6 12.36 11.81 +.39 -2.8 CortsPE N KTH 2.00 6.0 34.27 30.26 5 33.58 9 33.58 31.70 +.78 +3.8 Corvel Q CRVL 27 61.20 41.10 19 49.50 136 52.30 49.25 -.15 -6.4 CorvusPh n Q CRVS 17.64 7.42 64 11.10 584 11.35 10.08 +.98 +7.1 Cosan Ltd N CZZ .26e 2.5 11.89 5.63 573 10.37 5289 10.96 10.37 -.14 +6.9 Costamre N CMRE .40 6.1 8.18 5.45 461 6.61 2217 6.81 6.56 -.03 +14.6 Costam pfB N CMREpB 1.91 8.0 27.43 21.30 5 23.79 36 24.50 23.50 +.17 -4.9 Costmr pfC N CMREpC 2.13 8.7 26.24 22.93 11 24.50 33 25.01 24.35 +.42 -3.7 Costam pfD N CMREpD 2.19 8.7 26.89 23.03 2 25.29 35 25.65 25.18 +.53 -2.1 Costco Q COST 2.00 1.1 29 199.88 150.00 1729 188.91 11172 190.04 182.17 +4.95 +1.5 Cotiviti n N COTV 45.97 30.84 271 34.00 1439 34.60 33.47 +.28 +5.6 Cott Cp N COT .24 1.7 17.78 12.04 646 14.51 3380 14.86 14.45 -.23 -12.9 Coty N COTY .50 2.8 21.68 14.24 3788 17.66 15358 18.56 17.55 -.63 -11.2 CountrP rs Q CPAH 7.30 1.75 9 2.83 115 3.05 2.55 +.22 -11.8 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 51 25.95 300 26.10 25.85 -.13 -1.8 CountyBcp Q ICBK .28f 1.0 18 33.94 22.73 1 29.21 14 29.26 28.64 +.19 -1.8 CoupaSft n Q COUP 50.69 24.27 608 47.23 2666 48.22 44.68 +1.75 +51.3 CousPrp N CUZ .26f 3.1 13 9.63 7.81 1821 8.45 14695 8.63 8.39 -.05 -8.6 CovantaH N CVA 1.00 6.7 17.30 13.00 791 14.85 4255 14.95 14.20 +.55 -12.1 Covenant Q CVTI 44 33.36 15.86 74 29.34 609 30.17 28.47 +.32 +2.1 CowenInc s Q COWN 39 18.25 11.63 335 14.55 2008 15.05 13.35 +.55 +6.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 18 25.25 82 25.44 25.11 +.05 -1.8 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 190 163.71 1141 164.89 160.53 +1.75 +3.0 CraftBrew Q BREW 40 20.25 12.00 117 19.80 502 20.20 19.40 +.15 +3.1 Crane N CR 1.40f 1.5 32 102.65 71.23 91 92.80 872 93.74 90.28 +2.57 +4.0 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 14 8.03 103 8.32 7.80 -.32 -5.5 CrwfdB N CRD/B .20 2.3 62 12.40 7.89 7 8.65 95 8.92 8.31 +.12 -10.1 Cray Inc Q CRAY 60 26.65 16.50 125 22.10 1118 22.45 20.05 +2.15 -8.7sCredicp N BAP 8.57e 3.7 239.54 150.71 252 231.00 1973 239.54 228.43 -3.68 +11.4 CreditAcc Q CACC 16 377.82 188.50 103 314.30 495 323.58 312.88 -1.96 -2.8 CS EnEur50 N FIEU 153.69 103.34 0 134.39 2 134.58 131.56 +3.74 -2.1 CSVixMd rs Q TVIZ 22.55 7.93 2 12.77 43 13.97 12.73 -.98 +42.4 CSVixSh rs Q TVIX 47.19 4.66 47983 8.67 222459 10.52 8.55 -1.67 +56.5 CSVixST rs Q VIIX 31.07 10.84 90 19.14 274 21.19 19.00 -1.91 +62.5 CS FILgCG N FLGE 264.50 160.14 5 232.96 28 236.63 226.31 +8.36 +2.1 CSSilvCC Q SLVO .60e 7.7 9.31 7.28 11 7.75 67 7.84 7.65 +.11 -1.9 CSGoldCvC Q GLDI .63e 6.8 9.69 8.55 6 9.22 72 9.29 9.14 +.07 +2.1 CSVS3xInSlv Q DSLV 34.67 19.64 159 24.24 1158 25.52 23.21 -1.39 +2.7tCSVS3xInG Q DGLD 55.21 37.83 91 39.70 736 40.90 37.83 -1.03 -9.0 CS VS3xGld Q UGLD 12.72 9.19 788 11.84 4461 12.41 11.50 +.28 +6.3 CSVSVixMT Q VIIZ 9.39 5.70 7.66 4 7.83 7.66 -.16 +26.4 CSVIVxMT Q ZIV 94.42 58.66 109 64.36 354 64.50 61.45 +2.33 -27.4 CrSuisInco A CIK .26 8.2 3.50 3.16 141 3.21 839 3.25 3.19 -3.0sCrS Crd n Q USOI 2.79e 9.7 28.80 21.21 1 28.80 4 28.81 28.11 +1.63 +8.1 CS MthlMtg N REML 33.50 22.00 25 24.49 91 26.64 24.00 -.71 -20.0sCS CrdeOil N OIIL 40.11 25.46 1 40.14 4 40.16 37.84 +3.09 +14.0 CS VSSilv Q USLV 17.24 9.03 1837 10.41 11909 10.89 9.93 +.50 -10.3 CredSuiss N CS 1.22e 7.5 19.98 13.28 1377 16.37 7073 16.64 16.23 +.21 -8.3 CrSuiHiY A DHY .29 10.8 2.91 2.60 361 2.66 1461 2.67 2.64 +.02 -6.3 Cree Inc Q CREE 45.43 20.50 531 41.16 6647 42.55 40.28 +.74 +10.8 CrescPtE g N CPG .12 1.5 44 10.90 6.40 1668 7.96 9525 8.15 7.19 +.79 +4.5 CrestEq rs N CEQP 2.40 8.9 29.25 20.00 156 27.00 1065 27.50 25.85 +.75 +4.7 Cresud Q CRESY .45e 2.1 23.69 17.31 118 21.58 553 22.11 21.30 +.18 -2.3 Criteo SA Q CRTO 24 56.00 21.00 276 27.52 2187 28.02 26.80 +.82 +5.7 Crocs Q CROX 17.43 5.93 1275 16.27 5294 17.26 16.01 -.31 +28.7 CronosGp n Q CRON 10.39 5.12 5342 7.12 14465 7.45 5.26 +1.49 -6.6 CrossAmer N CAPL 2.51 12.0 40 29.80 20.05 67 20.99 212 21.67 20.27 +.55 -11.6 CrssCtryHl Q CCRN 26 15.09 9.07 87 11.25 717 11.62 10.98 +.14 -11.8tCrosTim N CRT 1.02e 7.7 13 16.55 12.99 33 13.28 197 14.01 12.99 -.74 -9.6 CrwnCstle N CCI 4.20f 4.0 114.97 93.14 1393 103.76 14654 110.04 101.69 -4.25 -6.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 1 1055.75 35 1112.68 1055.75 -45.06 -6.8 CrownCfts Q CRWS .32 5.5 12 8.15 5.40 6 5.85 51 5.96 5.51 -.10 -9.3 CrownHold N CCK 20 62.27 48.27 1023 51.92 9971 52.64 48.48 +3.16 -7.7 Cryolife N CRY .12 .6 51 24.00 14.03 83 21.55 518 21.80 19.65 +1.80 +12.5 CryoPort rs Q CYRX 10.40 2.15 76 8.24 483 8.65 8.08 -.09 -4.1 Ctrip.com s Q CTRP 27 60.65 42.65 5839 43.91 18156 46.27 43.53 -.89 -.4 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 820 28.04 5940 28.58 27.66 -.21 -3.0 Cubic N CUB .27 .4 66.20 39.58 87 63.75 612 63.95 61.55 +2.00 +8.1 CueBioph n Q CUE 17.99 11.10 35 14.00 124 14.09 12.95 +1.14 +20.4 CullenFr N CFR 2.28 2.2 19 111.10 81.09 402 105.00 2230 107.92 104.42 +.33 +10.9 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 4 24.98 31 24.98 24.87 -.09 -.6 Culp Inc N CULP .36f 1.2 15 34.05 26.15 6 30.80 65 31.65 30.40 +.20 -8.1 CumbldPh Q CPIX 7.96 5.39 4 6.44 34 6.72 6.30 -.15 -12.5 Cummins N CMI 4.32 2.7 45 194.18 143.83 1123 162.39 7267 163.85 156.28 +4.49 -8.1 Curis Q CRIS 2.72 .47 1228 .61 10264 .70 .50 +.07 -13.4 CurEuro N FXE 120.65 103.06 66 118.59 1187 119.13 118.25 +.49 +2.6 CurAstla N FXA .62 .8 81.36 73.37 12 77.73 113 77.89 76.73 +.93 -.4 CurBrit N FXB 139.08 122.37 27 138.31 108 138.52 137.20 +1.47 +5.4 CurrCda N FXC .03e 81.49 71.70 59 78.23 194 78.63 77.14 +.99 -.3 CurrChina N FXCH 78.35 70.74 78.27 1 78.27 78.27 +.66 +4.4 CurJpn N FXY 91.62 83.92 188 89.21 1007 89.87 88.93 -.47 +4.8 CurSwed N FXS 121.32 106.90 112.35 7 114.12 112.10 -.16 -3.3 CurSwiss N FXF 102.27 94.12 36 97.70 79 98.54 97.47 -.40 +.9 CurShSinga N FXSG 75.87 69.68 1 74.96 4 75.14 74.78 +.31 +2.2 CurtisWrt N CW .60 .4 29 140.07 82.77 185 137.56 771 138.94 134.47 +3.32 +12.9 Cush Jn37 n N PPLN 24.42 16.55 16.99 7 16.99 16.56 +.44 -14.8 CushTRet rs N SRV 1.08 9.9 14.09 10.00 16 10.89 117 11.50 10.81 +.05 -8.8 CushngRen N SZC 1.64 9.9 21.30 15.35 86 16.59 457 16.59 15.84 +.88 -18.3 CushRoy rs N SRF .48 5.3 10.10 7.81 5 9.04 29 9.13 8.76 +.32 -3.4 CustomBcp N CUBI 10 33.85 24.75 75 29.22 468 30.03 28.61 +.36 +12.4 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.37 8 25.39 25.34 +.01 -1.4 CustBc p C N CUBIpC .57p 27.35 26.26 0 26.44 15 26.50 26.33 +.09 -.4 CustBc pfE N CUBIpE 27.21 25.35 0 26.43 8 26.65 26.31 +.05 -.5 CustoBc pf F N CUBIpF 27.71 25.21 2 25.66 13 25.85 25.55 +.12 -2.1 Cutera Q CUTR 68 55.00 18.50 99 52.70 655 53.40 50.00 +1.30 +16.2 Cyanotch h Q CYAN 5.78 3.25 6 5.05 37 5.66 4.95 -.15 +29.2 CybrOpt Q CYBE 25.69 11.35 40 18.25 302 18.45 17.00 +1.40 +21.7 CyberArk Q CYBR 68 55.63 39.34 189 51.68 1079 52.45 50.64 +.90 +24.9 Cyclacel pf Q CYCCP .60 9.7 8.75 5.11 6.19 2 6.75 6.19 -.21 -16.3 Cyclacel rs Q CYCC .15p 7.27 1.28 126 1.69 827 1.75 1.51 +.15 -2.9 CymaBay Q CBAY 15.59 3.16 1316 13.50 16875 15.00 11.10 +2.40 +46.7 CynergT n A CTEK 5.45 2.70 10 4.94 58 4.95 4.63 +.05 +22.0 CypressEn N CELP .84 12.9 36 9.17 5.50 13 6.53 51 6.62 6.21 +8.8 CypSemi Q CY .44 2.5 29 18.87 12.50 3754 17.35 22956 17.74 16.23 +1.06 +13.8sCyren Ltd Q CYRN 3.15 1.35 141 3.00 1462 3.15 2.30 +.65 +20.0 CyrusOne Q CONE 1.84f 3.8 65.73 43.49 1145 49.06 5245 51.51 48.61 -.90 -17.6 CytRx rs Q CYTR 5.99 1.43 357 1.87 5814 2.05 1.56 +.31 +10.7 Cytokinetic Q CYTK 17.20 6.75 181 7.55 1237 7.65 7.10 +.45 -7.4 CytomX n Q CTMX 35.00 13.00 213 28.61 1293 30.73 27.95 +.87 +35.5 CytoriTh rs Q CYTX 2.08 .22 347 .28 1336 .29 .26 -.01 -8.9 Cytosorbnt Q CTSO 8.25 3.30 193 7.95 596 7.95 7.30 +.60 +22.3D -:DBV Tech Q DBVT 50.57 20.08 105 23.44 668 24.80 23.31 -.37 -4.7 DCP Mid N DCP 3.12 8.8 50 42.79 29.70 536 35.53 1937 36.60 34.30 +.65 -2.2 DCT IndlTr N DCT 1.44f 2.6 27 61.53 49.62 305 55.67 2230 56.35 54.79 +.20 -5.3 DDR Corp N DDR .76 10.4 18 13.00 6.76 2852 7.30 14889 7.54 7.18 -.18 -18.5tDDR pfJ N DDRpJ 1.63 7.2 25.79 22.60 1 22.68 17 22.98 22.60 -.12 -9.7tDDR pfK N DDRpK 1.56 7.1 25.98 21.90 0 22.06 24 22.32 21.90 -.13 -14.1 DDR Cp pfA N DDRpA 27.09 23.11 2 23.86 23 23.98 23.58 +.16 -9.3 DGSE A DGSE 1.74 .75 51 .85 293 .88 .81 +.04 -8.6 DHI Grp N DHX 5 4.10 1.50 128 1.75 722 1.85 1.68 +.05 -7.9 DHT Hldgs N DHT .20e 5.4 29 4.95 3.27 515 3.73 2148 3.74 3.44 +.27 +3.9 DHX Mda n Q DHXM .08 33 6.05 2.80 25 2.95 72 3.10 2.95 -.15 -16.9 DLH Hldgs Q DLHC 67 6.83 4.10 7 6.00 16 6.22 5.83 -.21 -2.6sDMC Globl Q BOOM .08 .3 28.95 12.30 70 29.05 639 29.25 25.75 +3.20 +16.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 2 34.45 20 34.65 33.52 +.05 +2.2 DNP Selct N DNP .78 7.4 11.57 9.71 304 10.52 1884 10.59 10.40 +.13 -2.6 DR Horton N DHI .50 1.1 17 53.32 31.98 4193 44.48 17291 45.97 43.80 -.87 -12.9tDrdgold N DRD .03e 1.1 4.94 2.60 71 2.67 488 2.82 2.60 -.08 -18.1 DSP Gp Q DSPG 13.95 10.80 20 12.45 174 12.55 11.75 +.75 -.4 DST Sys s N DST .72 .9 26 84.48 50.22 318 83.67 2899 83.76 83.60 +.03 +34.8 DSW Inc N DSW 1.00f 4.6 16 22.78 15.14 1313 21.71 9615 22.58 21.54 -.19 +1.4 DTE N DTE 3.53f 3.4 18 116.74 97.66 628 102.44 3642 105.02 101.82 -1.62 -6.4 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.40 29 24.47 24.20 +.14 -2.8 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 15 24.54 62 24.72 24.39 +.03 -3.7 DTE En27 n N DTW 1.31 5.4 25.75 23.34 14 24.17 131 24.19 23.91 +.24 -6.0 DTE F76 n N DTY 1.50 5.8 27.90 25.55 47 25.92 82 26.09 25.91 -.19 -3.2 DTE En un N DTV 58.42 48.68 3 51.16 328 53.29 51.14 -.79 -5.2 DTF TxF N DTF .84 6.4 15.26 13.05 43 13.21 87 13.37 13.16 -.07 -6.0 DXC Tch n N DXC .72 .7 107.85 73.51 1898 103.08 9850 104.63 99.82 +3.32 +8.6 DXP Ent Q DXPE 40 43.21 24.86 109 36.56 533 37.74 36.00 -.76 +23.6 DailyJourn Q DJCO 250.95 195.00 1 225.40 7 227.44 221.04 +1.40 -2.1 Daktronics Q DAKT .28 3.1 39 10.86 8.54 66 9.04 554 9.19 8.79 +.04 -1.0 DanaInc N DAN .24 .9 14 35.27 17.65 1203 25.89 7017 27.13 25.73 -.25 -19.1 Danaher N DHR .64f .6 24 104.82 78.97 1344 99.24 12061 100.54 96.72 +2.58 +6.9 Danaos N DAC 1 3.20 1.05 15 1.15 191 1.20 1.05 -20.7 DaqoNEn N DQ 6 72.50 18.01 767 51.65 4176 61.69 49.81 -4.19 -13.1 Darden N DRI 2.52 2.9 19 100.11 76.27 1785 87.72 7598 87.91 85.87 +1.49 -8.6 DareBio rs Q DARE 12.40 .74 168 .93 471 .95 .82 +.11 -57.0 DarioHlth Q DRIO 3.64 1.32 61 1.76 559 1.78 1.60 +.19 +9.9 DarlingIng N DAR 22 19.50 14.62 914 16.93 3544 17.44 16.91 -.15 -6.6 DasanZ rs Q DZSI 11.75 5.25 15 11.18 74 11.30 10.77 -.02 +20.7 Daseke n Q DSKE 14.52 8.76 461 8.99 3069 9.37 8.80 -.35 -37.1 Data IO Q DAIO 18 16.49 4.56 24 7.79 359 7.90 7.14 +.40 -35.3 Datawatch Q DWCH 12.65 6.95 33 8.95 216 9.10 8.30 +.60 -5.8 DaveBuster Q PLAY 15 73.48 37.85 1304 42.51 5487 42.78 41.43 +.93 -22.9 DavidsT g n Q DTEA 7.75 3.20 1 3.40 12 3.60 3.35 -.10 -12.8 DavSelFn n Q DFNL 25.62 20.18 211 23.68 258 24.15 23.54 +.10 -1.1 DavSelEq n Q DUSA 25.32 20.01 2 23.21 13 23.37 22.85 +.53 -.8 DavSelW n Q DWLD 28.88 20.86 31 26.09 138 26.41 25.77 +.38 -.6 DaVita Inc N DVA 16 80.71 52.51 1172 62.90 7422 63.84 62.52 -.13 -12.9 DawsonGeo Q DWSN 7.12 3.70 28 6.23 116 6.56 6.11 -.04 +25.4 Daxor A DXR .15 1.9 21.66 3.40 39 8.10 354 9.67 7.42 -.86 +77.1 DeanFoods N DF .36 4.0 11 20.05 8.18 709 8.95 4355 9.06 8.75 +.03 -22.6 Deciphera n Q DCPH 29.98 15.15 59 25.57 845 27.83 23.91 +1.57 +12.8 DeckrsOut N DECK 98.92 55.77 482 94.96 2759 96.70 92.04 +3.04 +18.3 Deere N DE 2.40 1.6 34 175.26 107.04 2363 149.98 14244 152.00 142.73 +4.59 -4.2 DelFriscos Q DFRG 18.85 11.70 331 15.85 911 16.30 15.50 -.30 +3.9 DelTaco Q TACO 9 15.99 10.15 205 10.73 1203 11.04 10.58 +.05 -11.5 DE EnhGlb N DEX .90 7.6 12.70 10.71 21 11.78 203 11.95 11.72 +.21 -2.9 DelaCO A VCF .72 5.1 16.50 14.13 1 14.24 13 14.55 14.24 -.06 -8.3 DelaDvInc N DDF .62 5.9 11.36 10.13 19 10.61 151 10.80 10.60 +.14 -1.1tDelaNatl A VFL .72 5.8 13.94 12.50 2 12.52 25 12.61 12.50 -.04 -5.6 DelaMN2 A VMM .63 5.0 15.15 12.61 20 12.71 60 12.84 12.70 -.06 -5.6 DelekLogis N DKL 2.90f 10.3 13 35.54 26.60 43 28.20 154 29.75 28.20 -.80 -11.0sDelek N DK .60 1.4 32 44.95 20.65 1446 44.28 10217 44.95 41.79 +1.94 +26.7 DellTch n N DVMT 92.40 60.77 816 72.90 3402 73.44 71.38 +1.61 -10.3 DelmarPh n Q DMPI 4.45 .78 206 1.06 543 1.10 .88 +.14 -2.5 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 655 49.01 2487 50.19 48.43 -.04 -6.6 DeltaAir N DAL 1.22 2.3 11 60.50 43.97 9914 52.92 50418 54.44 51.36 -.13 -5.5tDeltaAprl A DLA 23.47 17.04 49 17.71 119 18.40 16.90 -.32 -12.3 DeltaTch h Q DELT 4.70 .91 161 1.20 1262 1.38 1.14 +.03 +13.2 Dltsh SPX n N DMRL 59.02 49.16 137 53.20 144 53.32 53.09 +.78 -2.0 Dlt SP400 n N DMRM 56.45 48.78 52.75 5 52.76 52.37 +.83 -2.4 Dlt SP600 n N DMRS 57.48 47.73 53.77 5 53.77 53.74 +.14 -1.0 DltshInt n N DMRI 56.65 49.79 0 53.26 6 53.40 52.74 +.96 +.5 Deluxe N DLX 1.20 1.6 14 78.87 66.43 137 73.75 1195 76.55 73.20 -.99 -4.0 DenaliTh n Q DNLI 25.79 14.72 89 19.20 636 19.84 18.11 +1.09 +22.8sDenburyR N DNR 3.23 .92 6354 2.95 57915 3.23 2.81 +.17 +33.5 DenisnM g A DNN .64 .38 375 .48 1803 .49 .45 +.03 -13.3sDennys Q DENN 29 16.39 10.87 159 16.18 845 16.49 15.96 -.06 +22.2 Dentsply Q XRAY .35 .7 68.98 48.25 1346 49.00 8408 50.22 48.81 -.02 -25.6 Depomed Q DEPO 13.88 4.31 1609 6.75 9261 7.02 6.39 +.17 -16.1 Dermira Q DERM 35.76 6.98 513 8.07 4501 8.25 7.15 +.95 -71.0 DescSys Q DSGX 86 31.23 22.35 223 29.20 455 29.23 28.40 +1.00 +2.8 Despg.cm n N DESP 36.56 22.73 147 29.46 1161 30.38 28.93 -.96 +7.2 DestMatrn Q DEST .80 29.9 4.98 1.02 16 2.68 96 2.74 2.60 +.01 -9.8 Dest XL Q DXLG 2.85 1.46 94 1.78 645 1.80 1.65 +.08 -19.3 Deswell Q DSWL .28 9.4 3.64 1.85 13 2.99 43 3.07 2.92 -.03 +9.9 Determine Q DTRM 3.93 1.23 1 1.44 22 1.56 1.37 -.14 -20.0 DeutschBk N DB .83e 20.23 13.52 2673 14.38 16958 14.69 14.00 +.51 -24.4 DBDogs22 N DOD 30.43 18.53 1 22.02 22 22.17 21.65 +.42 -13.7 DBWMTR N WMW 32.46 25.94 2 29.90 25 30.14 29.18 +1.24 -.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 38 25.55 195 25.62 25.50 -.05 +.4tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.43 88 25.42 370 25.58 25.42 -.16 -2.7 DBCmdDL N DYY 4.09 2.08 3.03 1 3.04 3.01 +.15 -20.3 DB AgriLg N AGF 13.46 9.40 10.56 4 10.56 10.35 +.87 +5.0 DB AgriDL N DAG 3.81 2.60 1 2.86 23 2.93 2.82 +.04 +.1 DBGoldSh N DGZ 14.68 13.01 9 13.26 19 13.40 13.10 -.16 -2.6 DBGoldDL N DGP 29.42 21.65 5 26.39 80 27.15 25.85 +.49 +5.6 DBGoldDS N DZZ 6.32 4.88 6 5.09 312 5.19 4.93 -.08 -5.0 Deut Multi N KMM .51 5.8 8.99 8.59 12 8.82 103 8.87 8.79 +.07 -.3 Deut Muni N KTF .84 7.6 13.72 11.08 64 11.10 287 11.24 11.08 -.03 -6.7 Deut StInc N KST .66a 5.3 12.66 12.08 1 12.34 21 12.41 12.26 +.12 -.8 Deut StMu N KSM .84 7.7 13.11 10.81 10 10.90 67 10.98 10.87 -.01 -7.5 DBXEmMkt N DBEM .36e 1.5 26.32 20.44 24 24.24 87 24.50 23.93 +.49 +.6 DBXEafeEq N DBEF .95e 3.0 33.05 28.89 634 31.19 3910 31.30 30.82 +.54 -1.9 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 1 13.53 8 13.53 13.16 +.25 +12.5 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.53 14 27.53 27.12 +.41 -3.2 Deu HYBd n N HYLB 51.56 48.68 282 49.85 2190 49.92 49.40 +.50 -1.2 DeuBrcIn n N IGVT 50.12 48.32 0 49.04 1 49.14 49.04 -.10 +.4 DbXR1KECo N DEUS 33.87 28.16 62 31.72 231 32.08 31.41 +.36 -1.1 DeutEmCo N DEMG 30.95 26.67 1 28.99 4 29.24 28.87 -.26 +.5 DBXJapnEq N DBJP .91e 2.1 46.61 36.00 92 42.44 547 42.67 42.11 +.58 -3.7 DbXDvxEU N DEEF 31.76 25.68 9 29.93 31 30.02 29.74 +.47 -.3 DbxNikk400 N JPN 31.67 25.06 18 29.49 29 29.66 29.32 +.31 +.6 DeuMunInf N RVNU .71 2.7 27.23 25.97 1 26.33 53 26.38 26.07 +.03 -3.0 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.88 3 25.04 24.85 -.26 -.9 DBX IGBd N IGIH .77 3.2 24.99 23.81 0 24.34 58 24.59 24.23 -.01 -.3 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 0 22.93 2 22.93 22.52 +.21 -.4 DBXChiSC N ASHS 37.50 30.24 12 34.74 39 35.38 34.55 +.31 -.3 DBXHrvChi N CN .30e .8 42.41 28.81 3 37.84 28 38.74 37.53 +.67 +1.4 DBXMexHd N DBMX 4.12e 14.3 21.63 18.73 19.46 2 19.46 19.36 +.66 -1.4 DBXSKorH N DBKO .03p 32.94 25.88 0 31.12 3 31.27 31.04 -.02 -.9 DBXAWxUS N DBAW 1.33e 3.2 29.07 24.93 12 27.19 31 27.34 26.94 +.35 -2.2 DBXAsiaPH N DBAP .74e 2.5 30.70 24.89 29.50 4 29.50 29.04 +.81 +3.8 DBXEurHgd N DBEU .65e 2.3 29.50 26.52 495 28.05 2177 28.12 27.65 +.51 -1.3 DBXHvChiA N ASHR 34.89 24.00 883 30.69 3853 31.54 30.29 +.41 -1.1 DevonE N DVN .24 .7 22 45.16 28.80 7749 33.60 40626 34.06 31.43 +2.15 -18.8 DexCom Q DXCM 81.91 42.62 511 72.38 6160 73.83 69.98 +2.23 +26.1 Diageo N DEO 3.20e 2.3 147.62 113.67 370 142.00 2649 143.53 140.91 +2.83 -2.8 DiamHill Q DHIL 7.00e 14 219.90 187.20 5 199.98 35 204.30 199.89 -.94 -3.2 DiamOffsh N DO .50 2.7 29 20.41 10.06 2104 18.52 10043 18.65 15.71 +2.73 -.4 DiamRk N DRH .50 4.6 15 12.11 9.87 4090 10.95 16852 10.96 10.14 +.41 -3.0 DiambkEn Q FANG 24 134.60 82.77 1341 118.70 11023 119.82 113.06 +2.08 -6.0 DianaCnt rs Q DCIX 5525.73 1.31 80 1.57 1164 1.68 1.40 +.17 -61.3 DianaShip N DSX 5.59 3.07 139 3.54 1239 3.63 3.34 +.14 -13.0 DianaS pfB N DSXpB 2.22 9.1 25.12 20.75 3 24.47 32 24.60 23.97 +.47 -1.4 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 0 25.42 26 25.42 25.08 +.24 -1.0 DicernaPh Q DRNA 15.00 2.69 163 10.64 1876 11.44 9.46 +1.20 +17.8 DicksSptg N DKS .90f 2.7 11 52.31 23.88 5122 32.86 15185 35.34 32.36 -.90 +14.3 Diebold N DBD .40 2.7 16 29.80 12.90 637 14.80 4505 15.53 14.40 +.30 -9.5 DifferBr rs Q DFBG 2.45 .70 5 1.36 63 1.45 1.31 -.02 +43.2 DiffusP hn Q DFFN 3.93 .50 274 .62 899 .64 .53 +.06 -47.6 DigiIntl Q DGII 31 12.53 8.50 44 10.65 261 10.90 10.55 +.05 +11.5 Digimarc Q DMRC 41.75 22.85 56 26.40 378 26.60 24.90 +1.35 -27.0tDigirad Q DRAD .22 15.7 5.35 1.25 35 1.40 730 1.45 1.25 -45.6 DigitalAlly Q DGLY 4.95 1.70 141 2.55 212 2.65 2.20 +.25 -3.8 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 754 102.44 5594 105.99 100.50 -1.86 -10.1 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 7 25.08 44 25.12 24.99 +.09 -1.6 DigtlR pfH N DLRpH 1.84 7.1 28.33 25.96 9 26.08 74 26.16 26.06 -.13 -2.2 DigitRlt pfJ N DLRpJ 25.30 22.13 18 24.04 95 24.09 23.90 +.09 -4.2 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 10 26.01 33 26.35 25.95 -.14 -5.5 DigitlTurb Q APPS 2.59 .88 1681 1.70 7236 2.16 1.67 -.39 -5.0 Dillards N DDS .40 .5 10 88.51 45.51 494 76.43 2280 82.35 75.82 -3.04 +27.3 Dillard38 N DDT 1.88 7.4 26.40 25.13 30 25.43 76 25.76 25.31 +.24 -1.7 DimeCBc Q DCOM .56 3.0 20 22.65 17.75 77 18.60 594 18.95 18.35 +.20 -11.2 DineEquity N DIN 2.52m 3.5 5 79.66 36.71 260 71.94 1213 73.14 70.11 +.25 +41.8 Diodes Q DIOD 51 35.36 22.44 254 30.78 1052 31.58 29.59 +1.29 +7.4 DiploPhm N DPLO 47 27.78 14.23 560 19.36 2965 20.24 19.22 -.36 -3.5 Dir SilMBl n N SHNY 12.28 7.00 31 8.43 106 8.51 7.59 +.40 -11.5 DirBrCm n N COM 25.28 23.23 7 24.74 40 24.88 24.55 +.41 +.8 DirChInt n N CWEB 69.08 41.71 75 50.30 256 54.78 49.64 +.55 -1.5 Dirx Euro n N EUXL 33.40 22.79 6 26.25 9 26.52 25.80 +1.38 DirxAero n N DFEN 58.00 25.75 83 50.59 459 52.00 47.86 +2.05 +13.7 DrxTrnBl n N TPOR 43.11 23.47 2 30.68 34 31.03 28.62 +1.93 -11.1 DirxUtil n N UTSL 34.73 19.59 4 22.69 33 24.20 22.10 -1.08 -17.6 DirxInds n N DUSL 44.53 25.88 2 32.83 21 33.32 30.01 +1.34 -10.6 DirxMex n N MEXX 33.36 18.90 20 25.18 36 25.24 22.33 +1.92 +22.3 DxRsaBr rs N RUSS 44.39 14.43 150 22.29 1341 24.50 20.84 +4.34 -3.1 DxSOXBr rs N SOXS 43.00 9.35 2237 11.72 11006 13.47 11.00 -1.98 -29.0 DxGBull rs N NUGT 45.80 21.25 6499 27.25 33130 27.84 23.82 +2.54 -14.0 DrGMBll rs N JNUG .09e .6 27.76 11.34 9391 15.21 49559 15.71 13.44 +1.38 -14.4 DirSPX Br N SPDN 35.11 17.25 41 30.52 181 31.07 30.34 -.62 -.3 DxGlMBr rs N JDST 103.68 40.90 1442 47.95 8356 55.00 46.50 -5.49 -6.5 DirSPBear s N SPXS 45.37 2.16 5033 28.72 24610 30.30 27.95 -1.85 -4.1 DrxDlySpxB N LLSP .10p 40.38 30.36 2 35.58 8 36.02 35.31 +.36 -1.2 DxChiABear N CHAD 41.27 27.67 8 30.88 26 31.26 30.16 -.43 -.8 DrxNGBear rs N GASX 47.19 18.20 34 24.39 279 29.95 23.90 -5.47 +3.9 DxSPOGBr rs N DRIP 28.73 9.31 3322 9.91 19345 12.57 9.67 -2.68 -16.4 DrxRBkBull N DPST 95.94 43.51 55 74.33 159 80.54 70.83 +3.00 +2.2 DirDGlBr rs N DUST 38.68 19.01 6161 22.63 27031 26.23 22.16 -2.74 -4.5 DxSPXBll s N SPUU 57.21 40.57 4 48.73 56 49.34 47.10 +2.12 -1.7 DxEuFnBl N EUFL 65.95 34.25 3 44.67 5 45.06 44.35 +2.07 -6.0 DirSCBll s N SMLL .27e .5 55.75 39.18 51.08 3 51.10 48.91 +2.57 -.3 DxHiYldBr N HYDD 20.29 10.08 1 18.86 2 19.13 18.86 -.42 +.4 DrNsd100 rs N QQQE 47.40 37.82 45 43.86 170 44.44 43.00 +.95 +1.5 DxRusBll s N RUSL 73.38 29.06 310 39.20 5647 41.78 35.51 -15.83 -22.3 DiEurBll3x N EURL .14e .4 47.12 24.03 14 37.82 425 38.23 36.19 +2.36 -.7 DrxEMBll rs N EDC 168.70 69.91 143 121.34 952 126.10 118.12 +3.53 -3.5 Dir MLPHi N ZMLP 1.60m 11.2 18.64 13.61 31 14.32 123 14.43 13.86 +.39 -10.5 DxLatBll s N LBJ 49.13 20.00 10 38.50 37 40.51 36.47 -.20 +19.2 DirTotBBr N SAGG 32.06 30.87 31.70 2 31.72 31.70 -.05 +1.9 DxBrzBull s N BRZU 65.25 20.38 629 43.00 3037 46.93 41.64 -3.41 +6.8 DxBiotBll rs N LABU 116.54 41.40 1501 82.36 9374 86.51 69.92 +16.20 +5.8 DxIndiBll rs N INDL 120.64 68.61 30 86.05 206 87.96 84.58 +3.17 -15.7 DxNGBll rs N GASL 33.88 14.60 213 19.15 1584 19.55 15.93 +3.22 -24.6 DrDevMBr N DPK 20.18 10.08 11.77 27 12.13 11.43 -.72 -4.5 DxSPOGBl s N GUSH 37.71 15.04 969 27.98 8158 28.55 22.50 +5.48 -7.8 DxREBear N DRV 15.62 9.81 34 13.33 217 13.70 12.84 +.31 +27.3 DrxJpBull N JPNL 96.48 47.38 3 74.41 17 76.00 74.36 +1.59 -3.5 DrxSKBull N KORU 72.86 32.08 18 55.70 78 56.67 54.56 +2.50 -10.6 DxSCBear rs N TZA 19.54 10.28 7878 11.27 40301 12.13 10.98 -.85 -8.1 DxFnBr rs N FAZ 20.66 9.71 4015 11.44 16836 11.66 10.77 -.30 -2.1 DrxHmbBull N NAIL 110.62 38.31 21 61.87 211 68.82 60.64 -5.59 -33.0 Dx30TBear N TMV 22.46 17.07 678 19.79 4596 20.07 19.32 +.08 +12.3 DxFnBull s N FAS 82.80 41.32 3395 62.64 12160 66.65 61.66 +1.38 -8.4 DrxACInsi N KNOW .48e 1.2 80.06 38.11 12 40.33 181 40.67 40.12 +.22 -2.8 DxMCBr rs N MIDZ 20.45 11.55 18 13.12 84 13.78 12.87 -.66 -2.5 Drx300Chin N CHAU 37.53 17.73 60 28.53 396 30.12 27.81 +.58 -3.9 DxHcrBll s N CURE 63.45 32.79 108 43.43 844 44.30 40.75 +2.96 -6.8 DxTcBull s N TECL 149.65 63.84 246 118.11 1335 121.99 108.84 +11.09 +5.3 DxRetlBll s N RETL 45.73 21.33 16 32.75 62 34.75 32.21 -.22 -9.1 DxSOXBll s N SOXL .12e .1 209.00 67.39 951 150.56 4927 160.16 132.81 +19.93 +9.2 Dir30TrBul s N TMF 23.46 17.06 343 19.13 2442 19.59 18.86 -.10 -13.5 Dir10TrBear N TYO 15.70 13.12 2 15.04 22 15.15 14.91 +.17 +7.0 Dx10yTBull N TYD 47.36 39.16 2 40.53 4 41.00 40.42 -.62 -7.7 DxMCBull s N MIDU 53.91 33.42 26 43.73 165 44.60 41.69 +2.04 -5.8 DrxREBull s N DRN 24.73 14.68 38 16.41 559 17.15 16.04 -.43 -28.2 DirxChiBull N YINN .38e 1.1 53.89 18.41 683 34.40 4409 36.06 31.73 +3.29 +1.1 DirxDMBull N DZK 100.54 53.47 2 81.19 16 81.30 78.31 +4.66 -1.5 DrxSCBull s N TNA .41e .6 81.75 48.17 2839 69.71 14294 71.60 65.09 +4.53 -.8 DrxSPBull s N SPXL 54.49 30.42 6000 41.73 32711 42.87 39.65 +2.39 -5.9 DirxEnBull N ERX 44.29 21.37 2603 32.29 15377 32.69 27.35 +5.02 -7.6 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 14, 2018

PAGE 37

Discover N DFS 1.40 2.0 13 81.93 57.50 1743 70.54 7875 72.51 70.22 +.20 -8.3 DiscIncA Q DISCA 12 30.25 15.99 4963 22.83 24091 23.35 22.23 +.21 +2.0 DiscIncC Q DISCK 11 29.18 14.99 3303 21.04 19791 21.48 20.35 +.31 -.6 DishNetw h Q DISH 18 66.50 36.00 1276 38.53 8227 39.66 38.21 +.02 -19.3 Disney N DIS 1.68f 1.7 14 116.10 96.20 6323 100.35 38021 101.65 99.58 -6.7 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.92 15 7.50 6.64 -.08 -30.9tDivrsRest Q SAUC 2 4.12 1.25 12 1.29 57 1.35 1.25 -.07 -19.4 Div&Inco N DNI 1.63 13.0 14.25 11.61 21 12.55 202 12.66 12.46 +.04 -6.6 DixieGrp Q DXYN 5.21 2.60 6 2.95 32 3.05 2.75 -23.4 DrReddy N RDY .29e .9 42.97 29.83 449 32.31 1592 33.00 31.82 -.08 -14.0 DocuSec rs A DSS 3.16 .56 126 1.31 583 1.35 1.22 +.06 -27.2 DgssInt A n Q DOGZ 6.40 3.55 38 4.21 48 4.22 3.74 +.26 -28.6 DolbyLab N DLB .64 .9 88 74.29 48.00 395 67.54 2108 67.79 63.03 +4.53 +8.9 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2401 96.28 13515 97.90 94.87 +1.60 +3.5 DollarTree Q DLTR 13 116.65 65.63 1578 97.13 9117 100.30 96.66 -1.59 -9.5 DolphnEnt n Q DLPN 5.77 2.47 8 2.73 299 3.18 2.61 -.37 -24.2tDomMidst N DM 1.27f 8.5 11 34.85 14.20 481 15.00 2609 15.60 14.20 +.05 -50.7tDomEngy N D 3.34f 5.2 13 85.30 63.91 5483 63.94 26500 67.06 63.88 -2.28 -21.1tDomRes un N DCUD 53.58 44.54 82 44.69 500 46.14 44.50 -1.14 -13.5 DomRs76 n N DRUA 25.94 23.04 70 24.68 330 24.70 24.22 +.38 -3.5 Dominos N DPZ 2.20f 1.0 39 236.93 166.74 529 230.32 2170 235.20 229.67 -1.14 +21.9 Domtar g N UFS 1.74f 3.9 16 52.58 35.72 374 44.88 2347 45.23 42.96 +1.95 -9.4 Donaldson N DCI .72 1.6 24 52.20 42.59 357 44.54 1696 44.87 43.75 +.61 -9.0 DonegalA Q DGICA .56 3.7 27 18.25 14.51 13 15.29 88 15.58 15.10 -11.6 DonlleyRR rs N RRD .56 6.3 10 15.04 6.51 588 8.90 2953 9.05 8.54 +.28 -4.3 DonnlyFn n N DFIN 24.00 16.41 109 17.37 684 17.49 16.79 +.43 -10.9 DorchMin Q DMLP 1.30e 7.7 18 17.85 13.90 92 16.95 311 17.25 16.60 +.20 +11.5 DorianLPG N LPG 9.79 6.20 231 8.01 1020 8.09 7.62 +.34 -2.6 Dorman Q DORM 22 88.50 60.93 133 69.19 852 70.80 66.18 +1.80 +13.2 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 289 20.27 1213 20.58 20.25 -.06 +.4 DblLOppCr N DBL 2.00a 9.4 26.09 21.15 30 21.34 221 21.74 21.31 -.04 -3.8 DougDyn N PLOW .96 2.2 32 47.40 28.55 32 43.65 394 44.25 42.85 +.05 +15.5 DEmmett N DEI 1.00 2.8 23 41.59 34.72 759 35.81 4760 35.93 35.18 +.01 -12.8 DovaPh n Q DOVA 37.00 16.98 139 26.17 769 29.25 25.49 -2.14 -9.1 Dover N DOV 1.88 2.0 24 109.06 76.47 1208 93.86 6499 95.47 92.91 +.67 -7.1 DoverDG N DDE 1.79 .92 7 1.28 49 1.35 1.25 +.01 +25.5 DoverMot N DVD .08f 4.0 9 2.45 1.80 2 2.00 56 2.13 1.96 -.05 +2.6 DowDuPnt N DWDP .84e 1.3 21 77.08 59.29 6041 66.17 42832 67.35 63.47 +2.46 -7.1 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1034 120.81 6907 121.17 118.41 +2.21 +24.5 DragVic n Q LYL 14.99 3.09 1 3.80 10 3.82 3.53 +.04 -12.8tDry Gl24 n N DCF .22f 2.3 10.05 9.24 99 9.28 511 9.35 9.23 -.04 -1.3 DryHYSt N DHF .35 11.0 3.60 3.14 204 3.17 937 3.20 3.17 -5.1 DrMuBdInf N DMB .75 5.9 13.54 12.10 40 12.61 244 12.61 12.45 +.13 -3.0 DryfMu A DMF .54 6.7 10.00 7.93 42 8.07 231 8.13 8.04 +.02 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 90 7.64 440 7.73 7.62 -11.6 DrySM N DSM .50 6.6 8.85 7.43 71 7.57 351 7.66 7.56 -.04 -11.5 Dril-Quip N DRQ 56.55 35.85 739 46.90 2711 48.20 43.50 +2.85 -1.7 DriveShack N DS .48 9.6 13 6.49 2.41 248 4.99 1413 5.08 4.83 +.08 -9.8 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 1 25.51 7 25.54 25.30 +.24 -.8 DriveS pfC N DSpC 2.01 8.1 26.08 23.36 24.68 7 25.21 24.62 +.07 -1.8 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 3 24.97 4 25.04 24.92 +.01 -1.9 DropCar rs Q DCAR 13.52 1.85 348 2.11 912 2.36 2.04 -48.3sDropbox n Q DBX 34.83 27.75 8515 30.00 20031 34.83 29.73 -.24 +5.3 DryShips s Q DRYS .15e 1 636.02 .98 783 3.74 3752 3.89 3.43 +.33 +5.9 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 85.37 46 -7.6 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.08 6 103.00 101.60 +.21 -5.7 Ducomun N DCO 17 35.58 25.06 31 30.19 208 30.79 28.71 +.71 +6.1 Df&PGblUt N DPG 1.40 10.0 17.29 13.50 114 13.96 693 14.17 13.71 +.41 -10.1 DufPUC N DUC .60 7.0 9.38 8.40 6 8.55 80 8.62 8.53 +.01 -3.4 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 3881 76.67 17192 79.05 75.96 -1.49 -8.8 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 34 25.37 135 25.62 25.11 +.41 +.1 DukeRlty N DRE .80 3.1 20 30.14 24.30 1261 25.72 7992 25.99 25.29 +.04 -5.5 DuluthH n Q DLTH 26 22.89 15.13 142 19.24 690 19.78 18.69 -.20 +7.8 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 181 115.73 1514 118.54 114.71 +.17 -2.3 Dunkin Q DNKN 1.39f 2.3 26 68.45 50.89 889 60.33 3814 61.13 59.89 +.64 -6.4sDurectCp Q DRRX 2.55 .75 442 2.44 3825 2.55 2.28 +.08 +164.6 Dycom N DY 21 123.99 73.95 234 105.41 1448 107.69 103.83 -.18 -5.4 Dynagas N DLNG 1.69 16.2 17.93 9.80 41 10.46 554 10.68 10.21 -.20 -3.7 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.30 4 26.30 27 26.73 26.25 -.25 +1.1 Dynasil Q DYSL 9 2.06 1.09 8 1.36 84 1.40 1.27 +15.3 Dynatronic Q DYNT 3.75 2.10 3 2.95 10 3.03 2.90 +.04 +2.3 DynavaxT Q DVAX 24.45 5.05 1217 19.75 7202 21.11 18.40 +1.20 +5.6 DynexCap N DX .72 11.2 15 7.41 6.02 183 6.42 1180 6.56 6.40 -.05 -8.4 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 0 25.48 25 25.59 25.22 +.20 -.1 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 10 23.98 53 24.20 23.86 +.02 -3.2E -:ETracBDC N BDCS 1.84e 9.5 23.76 18.72 6 19.39 81 20.24 19.34 -.16 -6.6 ETrMLPSht N MLPS 15.50 11.06 13.37 5 13.52 13.37 -.57 +8.1 ETrAlerNG N MLPG 1.86e 9.0 26.71 19.00 20.70 4 21.02 20.30 +.70 -14.0 E-TrAlerInf N MLPI 1.88e 8.8 28.64 20.31 301 21.29 5801 21.90 20.85 +.70 -12.0 ETBbgCmd N DJCI 16.67 14.33 2 16.35 4 16.35 16.08 +.49 +2.0 ETrAlerian N AMU 1.45e 9.3 20.50 14.59 44 15.61 713 15.77 14.97 +.53 -9.9 E-TrFood N FUD 19.82 17.55 0 18.08 2 18.21 18.08 +.06 +.4 E-TracAg N UAG 21.45 16.11 3 18.11 4 18.11 18.10 -.02 +1.7 ETr2xBDC N BDCL 3.52e 24.7 21.60 13.13 51 14.25 737 15.19 14.20 -.32 -13.4 E-TrcCmci N UCI 16.00 11.97 13 15.69 75 15.72 15.32 +.47 +1.9 ETrLPlat N PTM 10.88 9.00 1 9.59 2 9.69 9.56 +.16 -1.4 E-TrcSilv N USV 23.68 19.91 20.95 1 20.95 20.85 -.07 -3.7 E-TrcGld N UBG 35.00 31.00 0 34.04 1 34.04 33.96 -.36 +3.1 E-Trade Q ETFC 26 58.49 33.06 2485 56.96 13561 58.39 55.40 +1.72 +14.9 eBay s Q EBAY 20 46.99 31.89 6839 39.90 60968 41.09 38.82 +.81 +5.7 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 80 25.88 264 26.21 25.68 +.09 -3.9 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 36 1.65 166 1.70 1.60 +.10 -23.3 EDAP TMS Q EDAP 3.85 2.07 22 2.35 129 2.45 2.24 +.08 -18.1 eHealth Q EHTH 28.59 10.41 91 15.55 489 15.76 15.15 +.17 -10.5 ELF Inc n N ELF 29.30 17.76 263 18.95 1112 20.16 18.95 -1.08 -15.1 EMC Inc s Q EMCI .88f 3.3 15 32.19 25.70 11 26.57 71 27.03 26.00 -.07 -7.4 EMCOR N EME .32 .4 24 85.08 60.30 356 78.78 2358 79.74 76.51 +2.02 -3.6 EMX Roy g A EMX 1.04 .67 34 .89 178 .90 .86 +.05 +7.1 ENDRA n Q NDRA 5.88 2.15 0 2.57 18 2.62 2.41 +.22 -47.1 ENGlobal Q ENG 3 1.88 .73 23 .83 56 .84 .80 +.01 -4.7sENI N E 1.29e 3.4 38.00 29.44 622 38.12 1292 38.13 36.78 +1.65 +14.9 EOG Rescs N EOG .67 .6 119.00 81.99 3334 111.02 24018 111.25 101.83 +9.28 +2.9 EP Energy N EPE 5.06 1.27 883 1.49 4063 1.52 1.29 +.14 -36.9 EPAM Sys N EPAM 125.88 73.86 187 112.68 1368 114.79 110.56 +1.67 +4.9 EPR Prop N EPR 3.84 7.1 14 76.90 51.87 566 54.46 2686 56.57 54.10 -1.94 -16.8 EPR pfC N EPRpC 1.44 6.0 29.95 23.38 6 23.99 83 24.25 23.72 -.34 -10.9tEPR pfE N EPRpE 2.25 6.6 37.59 33.48 1 34.30 65 34.84 33.48 -.09 -6.9 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.80 19 22.61 86 22.69 22.00 +.51 -9.7 EQT Corp N EQT .12 .2 67.84 43.70 1892 48.85 9927 49.24 46.55 +1.95 -14.2 EQT GP n N EQGP .81e 3.4 12 31.77 21.05 153 23.53 840 23.99 21.82 +1.03 -12.5 EQT Mid N EQM 4.10f 6.9 11 79.53 55.40 210 59.60 1899 59.92 56.21 +2.35 -18.5 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 5 14.52 53 14.75 14.16 -.23 -7.3 ETF SITRis N RISE 24.71 22.59 2 24.51 7 24.56 24.37 +.12 +3.2 ETF JrSil N SILJ 13.93 9.79 66 11.24 428 11.41 10.55 +.58 -1.0 ETF Cyber N HACK 36.39 28.38 399 35.95 1580 36.27 34.84 +1.14 +13.6 ETF MobP N IPAY 38.58 27.42 38 36.19 204 36.70 35.58 +.75 +3.7 ETF M AlH N MJ 39.72 26.02 1464 29.59 2416 29.88 26.04 +2.16 +1.2 ETF M Vid N GAMR 51.93 34.22 4 47.50 44 47.96 47.20 +.31 -.9 ETF Drone N IFLY 38.00 33.54 7 35.43 31 35.75 34.12 +1.57 -5.2 ETF AIPw n N AIEQ 28.00 24.03 27 26.05 213 26.34 25.60 +.35 +.7 ETF MgT ef N WSKY 35.50 31.34 1 33.68 6 33.73 33.51 +.44 -1.5 BlStIsrTc n N ITEQ 33.90 30.11 3 32.76 24 33.07 31.93 +1.08 +3.6 ETF Clim N ETHO 37.25 28.90 2 34.35 11 34.50 33.85 +.44 +1.1 ETFAlpAlt N ALFA 47.05 37.51 44.67 3 44.67 42.78 +2.78 +4.3 ChngFnDvr N CHGX 20.37 18.02 0 18.74 2 18.90 18.74 +.17 +.1 ETF EmM n N EEMD 28.41 24.66 26.25 7 26.27 26.04 -.19 +.4 ETF spx H n N SPDV 28.19 25.00 7 26.04 42 26.26 25.78 +.28 -.4 ETF AptF n N FTVA 30.36 24.74 5 26.46 346 26.74 26.33 +.12 -2.5 ETF GOP n N MAGA 29.82 24.92 1 27.27 19 27.37 26.82 +.45 -2.3 ETF RvCp n N RVRS 16.76 14.84 3 15.62 18 15.69 15.37 +.26 -1.8 ETF BrVl n N BVAL 16.70 14.46 15.45 3 15.45 15.40 -.17 -2.7 ETFDeepV N DVP .66e 2.0 36.90 26.77 5 33.58 50 34.12 33.24 +.16 +2.4 GlGoGld n N GOAU 14.13 11.39 4 12.81 33 12.96 12.41 +.30 -1.5 ETF OCIO n N OCIO 27.81 25.44 26.65 3 26.65 26.48 +.13 -.4 ETF Seren N ICAN 28.54 25.35 1 26.82 4 26.95 26.72 +.03 -1.2 PremisCap N TCTL 31.57 26.72 29.68 3 29.68 29.52 +.25 -1.0 AptBehMo N BEMO 33.49 25.73 1 31.95 35 32.29 31.42 +.74 +5.4 EtfAlphacln N ALFI 26.95 21.14 7 25.25 7 25.45 25.19 +.15 +1.2 EtfLonCanc Q CNCR 32.32 21.09 44 28.28 202 29.05 26.75 +1.63 +18.9 EtfUSGblJ N JETS 34.75 27.69 21 31.06 318 31.91 30.59 -.70 -4.6 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 3 31.43 22 31.66 30.97 +.53 -5.9 EtfValidea Q VALX 30.40 26.00 0 29.41 2 29.62 28.97 +.44 +1.4 EtfInfcMLP N AMZA 2.08 29.5 10.68 6.55 704 7.06 4613 7.14 6.78 +.22 -18.0 ETF BioPr n N BBP 45.18 37.33 1 41.44 10 42.10 40.16 +1.14 +2.2 ETF ClinT n N BBC 36.25 25.88 15 32.27 111 33.14 29.96 +2.74 +13.5 InfrCpPfd N PFFR 25.13 23.61 5 24.10 24 24.33 24.06 -.16 -3.8 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.50 53 24.72 186 24.83 24.68 -.05 -2.0 Etf VirtEM N EMEM 28.57 24.58 5 26.09 6 26.09 25.94 +.03 -.4 IsectPsGr ef Q PMPT 28.26 24.01 26.17 1 26.17 26.10 +.14 -3.9tETF Virt n N CUMB 26.08 24.53 1 24.72 9 24.89 24.53 +.01 -3.0 ETF PrMtl N GLTR 68.06 59.21 16 65.31 107 66.00 64.33 +1.14 +.5 ETFS Com N BCI 25.79 18.58 12 24.82 85 24.97 24.41 +.63 +1.4 ETFS Comd N BCD 27.00 23.25 4 26.76 4 26.76 26.70 +.69 +3.9 ETFS EnCm N BEF 26.79 22.55 26.69 1 26.73 26.69 +.94 +5.2 ETFSGold N SGOL 132.10 117.19 72 130.05 275 132.01 128.50 +1.11 +3.1 ETF Pall N PALL 107.47 71.96 9 93.83 62 94.09 87.78 +7.98 -7.6 ETF Plat N PPLT 97.94 83.35 16 88.54 229 89.63 88.04 +1.39 +.1 EV Engy Q EVEP 1.68 .13 626 .16 6793 .17 .15 -.01 -69.4 EXFO g Q EXFO 5.40 3.73 9 3.90 238 4.25 3.80 -.15 -10.3 EagleBncp Q EGBN 18 69.80 46.20 241 60.00 854 60.95 56.21 +1.00 +3.6 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 0 20.95 21 21.25 20.41 +.25 EagleBkS rs Q EGLE 5.75 4.18 214 5.04 1308 5.11 4.73 +.25 +12.5 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.65 6 7.75 7.43 -.01 -3.7 EagleGrInc N EGIF 1.31 8.7 17.58 14.83 8 15.11 60 15.24 15.04 +.14 -8.9 EagleMat N EXP .40 .4 24 122.49 86.51 388 98.99 2025 101.44 98.22 -.56 -12.6 EaglePhm Q EGRX 16 97.15 45.05 219 52.41 979 53.93 51.56 +.41 -1.9 EaglePtCr N ECC .80 4.3 21.60 17.28 27 18.46 420 19.00 18.31 -.29 -1.9 EagleP pfA N ECCA 1.94 7.6 26.36 25.30 25.63 4 25.73 25.63 +.14 -.8 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 0 25.28 24 25.40 25.16 +.08 +.5 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 4 25.91 8 26.52 25.91 -.40 -1.5 EagleP27 n N ECCY 26.50 24.80 25.11 6 25.37 25.05 -.10 -1.2 Earthstone N ESTE 14.75 7.85 126 10.24 736 10.37 9.18 +.89 -3.7 EstWstBcp Q EWBC .80 1.3 19 69.25 48.76 1119 61.53 4565 63.23 60.04 +1.12 +1.2 EastrAcq n Q EACQ 10.30 9.25 61 10.25 142 10.25 10.20 +.05 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 230 19.86 1539 20.22 19.72 -.30 -6.9 EasternCo Q EML .44 1.6 38 31.50 23.80 7 27.95 57 30.25 27.65 -1.15 +6.9 Eastgrp N EGP 2.56 3.1 25 95.03 76.44 133 81.91 772 82.63 80.77 +.39 -7.3 EastChem N EMN 2.24 2.1 14 112.45 76.11 845 105.44 4743 107.36 102.64 +2.59 +13.8 EKodak N KODK 9 13.28 2.95 527 5.20 2259 5.30 4.95 +.20 +67.7 EastsDist n Q EAST 7.75 3.35 20 7.14 106 7.23 6.45 -.08 +77.2 Eaton N ETN 2.64f 3.4 18 89.85 69.82 3313 77.26 14598 78.45 75.78 +1.29 -2.2 EatVn 22 n N EFL 10.09 9.08 109 9.40 334 9.46 9.25 +.04 +1.7 EatV HiIn21 N EHT .60 6.0 10.52 9.34 18 9.96 168 9.96 9.82 +.10 -.4 EV CAMu A EVM .68 6.6 12.89 10.19 31 10.31 306 10.40 10.29 -.03 -10.4 EVCAMu2 A EIA .62 5.8 13.00 10.56 9 10.70 104 10.78 10.62 +.04 -7.0 EVCAMu A CEV .71 6.2 13.01 11.25 8 11.35 76 11.44 11.32 -.04 -6.7 EatnVan N EV 1.24f 2.3 21 60.95 42.20 450 54.78 2897 55.71 53.94 +.43 -2.9 EV EnEq N EOI 1.04 7.1 15.15 12.94 114 14.55 599 14.65 14.18 +.36 +.3 EV EEq2 N EOS 1.05 6.6 16.85 13.65 102 15.97 515 16.23 15.77 +.22 +4.9 EV FltRt N EFT .91 6.0 15.33 14.03 98 15.24 800 15.29 15.06 +.20 +6.4 EVFltRtIP N EFF 1.13 6.7 17.55 15.93 12 16.89 74 16.90 16.74 +.21 +3.6 EV LtdDur A EVV 1.22 9.4 14.29 12.91 174 13.00 1225 13.17 13.00 +.03 -4.8 EV MAMu A MAB .65 5.1 16.00 12.49 2 12.67 9 12.67 12.61 -4.1 EVMAMu A MMV .69 5.5 14.04 12.32 3 12.44 33 12.55 12.38 -5.1 EV MIMu A MIW .71 5.5 14.39 12.69 2 12.81 3 12.83 12.75 +.02 -4.8 EVMIMu A EMI .71 5.8 14.52 12.10 3 12.21 3 12.24 12.15 -4.8 EVMuniBd A EIM .77 6.4 12.99 11.63 52 11.88 330 11.90 11.83 +.03 -5.0 EVMuni2 A EIV .70 6.0 12.95 11.47 9 11.69 39 11.79 11.67 -.06 -5.0tEVMunTT N ETX .85 4.5 21.20 18.82 13 18.88 95 19.11 18.81 -.17 -8.9 EV MuIT N EVN .85 7.3 13.13 11.39 100 11.64 422 11.87 11.59 -.16 -6.1 EV NMuOp N EOT 1.03 5.0 23.54 20.51 40 20.70 146 20.75 20.60 -.07 -8.1 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.66 28 11.86 11.66 -.13 -6.2 EVNJMu A EVJ .73 6.5 12.95 10.99 9 11.13 49 11.30 11.12 -.04 -5.2 EVNYMu2 A NYH .69 6.4 13.64 10.63 24 10.70 47 10.81 10.64 -.03 -7.5 EV NYMu A ENX .72 6.4 13.34 11.12 97 11.28 284 11.40 11.18 +.02 -8.5 EVNYMu A EVY .74 6.1 13.56 12.01 17 12.19 56 12.26 12.07 +.02 -4.1 EV OHMu A EIO .70 6.0 14.70 11.57 2 11.65 8 11.71 11.61 +.01 -8.3 EVOHMu A EVO .73 5.9 14.11 12.10 2 12.47 18 12.50 12.36 +.02 -4.3 EV PAMu A EIP .77 6.4 13.51 11.62 15 12.01 38 12.13 11.69 +.15 -3.5 EVPAMu A EVP .73 6.3 12.66 11.42 1 11.52 6 11.56 11.47 +.10 -5.5 EVRiskMgd N ETJ 1.12 12.3 9.92 8.74 168 9.07 809 9.17 8.97 +.11 -5.8 EV SrFlt N EFR .95 6.4 15.06 14.01 90 14.83 530 14.92 14.77 +.08 +2.7 EV SrInc N EVF .42 6.2 6.90 6.31 57 6.76 468 6.86 6.76 -.01 +3.7 EVShDur N EVG 1.08 8.0 14.64 13.32 12 13.57 82 13.62 13.46 +.05 -5.4 EVTxABdO N EXD 1.16 12.0 11.98 9.17 10 9.70 93 9.83 9.57 +.06 -5.4 EV TxAd N EVT 1.74 7.8 24.43 21.01 79 22.44 513 22.53 21.95 +.47 -3.6 EV TxAG N ETG 1.23 7.3 18.45 15.71 81 16.88 639 17.04 16.74 +.19 -2.6 EV TxAOp N ETO 2.16 8.5 26.83 22.60 26 25.51 172 25.85 25.22 +.41 +.4 EV TxDiver N ETY 1.01 8.6 12.57 10.17 198 11.81 1535 11.94 11.59 +.21 -3.1 EVTxMGlo N EXG .98 10.8 9.84 8.02 473 9.07 3672 9.21 8.96 +.05 -3.3 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 213 15.82 387 15.95 15.66 +.14 -5.5 EVTxGBW N ETW 1.17 10.0 12.74 10.99 210 11.70 965 11.83 11.55 +.18 -1.8 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 232 14.99 970 15.07 14.86 +.06 -2.5 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 95 76.20 523 76.60 73.85 +2.15 -3.8 Echelon rs Q ELON 7.20 4.10 13 4.34 96 4.65 4.11 +.24 -21.6 EchoGLog Q ECHO 32.95 13.00 235 28.80 1201 29.29 27.35 +.80 +2.9 EchoStar Q SATS 13 62.50 51.70 142 54.60 1000 55.65 53.52 +.89 -8.8 EclipseRs N ECR 19 3.10 1.25 882 1.30 4195 1.40 1.28 +.01 -45.8 Eco-StimE Q ESES 1.97 .86 23 1.01 210 1.13 .90 +.01 -19.8sEcolab N ECL 1.64 1.2 30 142.64 124.57 848 141.18 5724 142.64 139.85 +1.40 +5.2 EcologyEn Q EEI .40 3.4 13.06 10.25 6 11.70 20 11.70 11.30 +.40 +11.4sEcopetrol N EC .16e .7 22.48 8.60 1742 21.59 9319 22.48 19.52 +2.23 +47.6 Edenor N EDN 63.29 28.88 26 58.70 191 59.06 55.00 +1.47 +18.1 EdgeTher n Q EDGE 17.77 .95 1109 1.10 8896 1.22 1.05 +.02 -88.3tEdgewater Q EDGW 7.67 5.19 54 5.43 239 5.71 5.19 -.06 -13.0 Edgewell N EPC 12 78.04 46.04 1034 47.54 2819 48.45 47.23 -.29 -20.0 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 3986 63.44 11618 63.86 62.60 +.06 +.3 EditasM n Q EDIT 45.02 13.12 990 34.69 5173 36.65 32.34 +2.75 +12.9 EducRltTr N EDR 1.56 4.8 24 40.95 30.07 678 32.39 3157 33.77 32.07 -.53 -7.2 EducDevel Q EDUC .36 1.4 44 27.93 6.90 22 25.75 144 26.65 23.55 +1.25 +35.9 EdwLfSci s N EW 43 143.22 93.67 1587 137.84 6868 141.34 136.64 +.33 +22.3seGain Q EGAN 9.13 1.30 150 8.50 945 9.30 8.05 +.45 +61.9 EgaletCp Q EGLT 4.61 .55 306 .64 1333 .66 .57 +.03 -35.7 eHiCarSvc N EHIC 13.43 8.89 148 12.98 1770 13.26 11.98 -.27 +12.2 EigerBio rs Q EIGR 16.20 6.10 72 10.85 282 11.00 9.10 +1.75 -22.2 8x8 Inc N EGHT 20.25 10.30 553 18.85 1909 19.30 18.35 +.30 +33.7 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.69 143 12.15 486 12.20 11.90 +.16 -20.1 EksoBio n Q EKSO 4.77 .99 181 1.67 1188 1.68 1.41 +.21 -21.6 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 127 48.90 848 50.50 48.50 -1.45 -11.7 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 47.03 1 47.64 47.03 -.04 -3.5 ElPolLoc h Q LOCO 43 14.85 9.05 261 9.45 1193 9.73 9.40 -.15 -4.5 ElbitIm rs Q EMITF 3.59 2.12 5 2.73 27 2.74 2.65 +.03 -3.9 ElbitSys Q ESLT 1.76 1.4 20 153.13 112.93 36 122.86 306 124.73 115.58 +6.22 -7.8 EldorGld g N EGO .02e 9 3.76 .80 22736 .94 87500 1.03 .93 -.04 -34.2 EldorRsts Q ERI 46 38.45 17.30 526 35.70 2344 35.85 33.60 +1.30 +7.7 ElectSci Q ESIO 33 27.72 6.17 235 19.64 2106 19.80 18.59 +1.20 -8.4 ElectroSen Q ELSE 13 5.24 2.96 1 4.15 35 4.30 4.03 +.23 +2.5 Electrmed A ELMD 21 7.96 4.12 1 5.35 10 5.49 5.35 -.06 -11.9 ElectArts Q EA 27 131.13 88.33 1998 120.53 13581 122.01 118.30 +2.17 +14.7 EFII lf Q EFII 51.15 25.28 444 28.05 2137 28.49 26.87 +1.05 -5.0sElectrAc n Q ELEC 10.42 9.93 2 10.40 636 10.42 10.38 +.02 +.8 ElevCr n N ELVT 9.48 5.90 80 7.46 474 7.55 7.31 -.02 -.9 ElevenBio Q EBIO 2.03 .62 2718 1.39 16517 1.65 1.35 -.11 +71.4 EliLilly N LLY 2.25f 2.8 26 89.09 73.69 2652 79.72 18623 80.45 76.33 +2.87 -5.6 Elk HiQPfd N EPRF 25.00 22.14 1 23.20 9 23.53 23.17 -2.3 Elkh LoVl n N LVHB 34.44 29.63 6 31.19 55 31.34 31.03 +.16 -3.7 ElkFdCm ef A RCOM 30.34 22.87 0 28.34 33 28.49 28.34 -.02 +.9 EllieMae N ELLI 60 114.95 79.71 1116 86.47 3528 95.55 85.51 -6.35 -3.3 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 82 14.83 837 15.00 14.78 +.10 +2.2 EllingtRM N EARN 1.48 13.7 8 15.74 10.23 70 10.80 544 11.10 10.73 -.23 -10.3 EllswthFd A ECF .80e 8.8 9.88 8.70 20 9.14 222 9.15 8.95 +.10 -2.9 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.57 3 23.96 19 24.64 23.95 -.19 -4.6 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 0 20.58 7 20.58 20.40 +.08 +.6 EltekLtd rs Q ELTK 8.95 2.65 9 3.73 18 3.96 3.65 -.08 -8.6 eMagin A EMAN 3.00 1.23 52 1.50 168 1.55 1.45 -9.1 EAndinA N AKO/A .68e 2.5 28.25 21.51 7 26.72 145 26.94 25.74 +.72 +.8 EAndinB N AKO/B .74e 2.4 31.07 22.99 9 30.75 56 31.00 29.22 +.82 +5.0 Embraer N ERJ .13e .5 28.55 17.58 780 26.92 7150 28.00 24.41 +1.27 +12.5 EmclaireF Q EMCF 1.12f 3.5 16 33.98 26.50 31.73 3 33.44 31.73 -1.77 +4.5tEmcore Q EMKR 1.50e 21 12.20 4.80 183 4.90 1168 5.70 4.80 -.70 -24.0 EmerExp n N EEX .28 1.4 24.56 18.19 69 19.56 394 19.94 19.11 -.11 -3.8 EmergeES N EMES 2.68m 14.77 5.65 307 7.22 1608 7.48 6.57 +.50 +.4 EmergBio N EBS 30 54.87 28.11 195 53.18 1228 54.67 51.48 +1.77 +14.4 EmersonEl N EMR 1.94 2.8 26 74.45 56.77 2978 68.42 13755 69.19 66.09 +2.11 -1.8 EmerR hs A MSN 1.89 1.07 22 1.48 101 1.54 1.44 +.03 +1.4 EmmisC rs Q EMMS 1 4.80 2.14 9 4.45 39 4.65 4.37 -.11 +26.4 EmpirRst rs Q NYNY 30.98 15.88 3 20.25 96 24.00 20.05 -.35 -25.0 EmpOPES N ESBA .34 2.1 21.74 15.17 25 16.33 75 16.65 16.14 -.22 -21.0 EmpOP60 N OGCP .34 2.1 21.50 15.28 2 16.29 46 16.51 16.13 -.26 -20.1tEmpOP250 N FISK .34 2.1 21.44 16.31 5 16.37 5 16.38 16.24 -.18 -19.8tEmpStRTr N ESRT .34 2.1 42 21.72 16.23 606 16.42 3596 16.67 16.23 -.14 -20.0 EmployH N EIG .80f 1.9 14 50.45 37.10 61 41.30 502 41.55 40.35 +.40 -7.0 EElChile N EOCC 1.07e 4.3 29.41 21.65 66 24.67 305 25.07 24.06 +.11 -8.3 EnLinkLP N ENLK 1.56 11.3 18.97 12.75 768 13.75 3658 13.93 12.91 +.61 -10.5 EnableMid N ENBL 1.27 9.4 14 16.98 12.89 179 13.47 768 13.93 13.31 -.03 -5.3 EnantaPh Q ENTA 98 95.91 29.30 89 85.98 577 86.72 82.32 +4.13 +46.5 EnbrdgEM N EEQ 1.40t 18.78 8.51 586 9.54 3245 9.60 9.02 +.36 -28.8 EnbrdgEPt N EEP 1.40 13.7 12 19.47 9.05 1401 10.22 7269 10.30 9.58 +.41 -26.0 Enbridge N ENB 2.68 42.92 29.54 2240 32.06 12645 32.42 31.17 +.83 -18.0 EnCana g N ECA .06 .5 21 14.31 8.01 10974 12.10 58381 12.20 10.79 +1.18 -9.2 EncompHlth N EHC 1.00 1.8 21 59.70 42.21 566 56.85 2900 58.61 56.23 -.73 +15.1 EncoreCap Q ECPG 13 52.00 30.10 143 45.05 900 45.20 40.55 +.45 +7.0 EncorW Q WIRE .08 .1 18 58.70 37.30 42 56.15 245 56.30 54.61 +1.20 +15.4 EndvSilv g N EXK 47 3.39 1.94 1981 2.81 9097 2.91 2.40 +.39 +17.6 Endo Intl Q ENDP 14.15 5.27 6293 5.48 21061 5.85 5.38 -.01 -29.3 Endocyte Q ECYT 11.54 1.17 3113 9.52 8423 10.63 8.03 +1.22 +122.4 Endologix Q ELGX 7.66 3.75 1950 4.11 3351 4.30 4.05 -.11 -23.2 EndurIntl Q EIGI 9.50 6.20 144 7.35 772 7.50 7.20 +.10 -12.5 EnduroRT N NDRO 1.55e 44.3 9 3.65 2.18 108 3.50 281 3.60 3.45 +11.1sEnergen N EGN .08 .1 23 64.20 46.16 2157 65.21 7037 66.01 60.43 +4.02 +13.3 Energizer n N ENR 1.16 2.0 20 64.00 40.64 441 58.03 2396 59.48 57.81 -.50 +20.9 Energous Q WATT 33.50 6.91 580 18.18 10547 19.98 16.02 +2.36 -6.5 EngyFocus Q EFOI 3.52 1.51 5 2.47 79 2.58 2.15 +.28 +.8 EnFuel grs A UUUU 2.14 1.30 224 1.82 1071 1.97 1.77 -.06 +1.7 EnrgyRec Q ERII 11.30 6.13 398 8.19 1498 8.29 8.02 -.08 -6.4 EgyTrEq s N ETE 1.22f 8.3 18 19.50 12.80 1625 14.75 16758 15.10 13.95 +.56 -14.5 EngyTrfPt N ETP 2.26 13.3 17 24.35 15.06 4421 17.05 25111 17.26 16.30 +.51 -4.9 EnrgXXi hn Q EGC 30.30 3.41 637 5.54 2159 5.78 3.70 +1.83 -3.5 Enerpls g N ERF .12e 1.0 15 12.26 6.52 937 11.84 4894 11.85 10.94 +.82 +20.9 EnersisAm N ENIA .21e 1.8 12.11 9.07 274 11.96 2782 12.03 11.79 +.10 +7.1sEnerChile N ENIC .22e 3.4 6.55 5.03 499 6.41 2711 6.57 6.19 +.20 +12.9 EnerSys N ENS .70 1.0 25 84.74 61.33 90 69.64 607 70.24 66.36 +3.15 Engility N EGL 35.63 21.19 74 25.53 486 25.67 23.89 +1.76 -10.0 EnLinkLLC N ENLC 1.04f 7.3 12 20.00 13.80 499 14.20 2978 14.58 13.80 +.10 -19.3 Ennis Inc N EBF .80 4.1 15 21.50 15.35 44 19.70 256 20.10 19.60 +.10 -5.1 EnovaIntl N ENVA 17 23.65 11.15 90 22.65 777 23.15 21.90 +.55 +49.0 Enphase Q ENPH 5.58 .65 1012 3.94 5255 4.31 3.90 -.20 +63.5 EnPro N NPO .88 1.2 43 94.79 63.62 162 76.49 674 78.00 75.96 -.22 -18.2 ENSCO N ESV .04 .7 8.75 4.10 15614 5.43 63390 5.48 4.56 +.81 -8.1 Enservco A ENSV 1.20 .21 117 .94 579 .96 .86 +.04 +46.0 EnsignGp s Q ENSG .18 .7 32 29.24 16.50 103 27.47 1029 28.03 26.76 +.38 +23.7 EnstarGp Q ESGR 13 237.30 180.50 18 211.90 154 216.15 209.90 -.10 +5.6 EnSync A ESNC .80 .31 177 .38 967 .40 .36 -.00 -5.0 EntegraFn Q ENFC 31 30.70 22.00 4 28.00 30 29.10 27.65 -.75 -4.3 Entegris Q ENTG .28 .8 37 38.25 21.78 572 36.80 4454 37.15 34.10 +3.10 +20.9 Entercom N ETM .36 3.7 12 13.60 9.25 1973 9.65 7773 9.80 9.45 -.05 -10.6 EntArk66 n N EAI 1.22 5.0 25.29 22.84 19 24.27 85 24.27 23.95 +.23 -3.4 EntArk 63 N EAE 1.19 4.9 25.60 22.51 1 24.30 24 24.30 23.87 +.24 -2.5 EntArk 52 N EAB 1.23 5.0 25.45 23.26 3 24.40 17 24.54 24.07 +.22 -3.3 Entergy N ETR 3.56 4.5 34 87.85 71.95 1293 78.65 5484 79.70 77.15 -.33 -3.4 EntLA 66 N ELC 1.22 5.1 25.17 22.67 26 23.93 167 24.00 23.81 +.05 -3.6 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 4 24.76 28 25.03 24.72 +.01 -1.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.19 27 24.31 23.57 +.47 -2.5 EntMS FtM N EMP 25.49 22.66 16 24.01 68 24.16 23.80 -.08 -4.5 EntgyNO n N ENO 26.99 24.25 8 25.12 43 25.26 25.04 -.04 -2.0 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.39 3 24.76 24.35 -.15 -2.3 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 7 25.18 23 25.36 25.17 -.10 -5.0 EntBcpMA Q EBTC .58f 1.6 20 38.25 29.02 3 35.38 24 35.77 34.36 +.56 +3.9 EntFinSv Q EFSC .44 .9 19 49.97 36.65 77 47.40 347 48.70 46.78 +.60 +5.0 EntProdPt N EPD 1.71f 6.6 20 29.51 23.10 3891 25.76 28007 26.00 24.19 +1.54 -2.8 Entravisn N EVC .20 4.2 48 7.90 4.35 415 4.80 3034 5.13 4.75 -.10 -32.9 EntrResc A EGI .69 .21 11 .38 186 .40 .37 +.00 -37.1 Envestnet N ENV 44 60.28 33.30 238 53.95 980 54.65 52.80 +.05 +8.2 EnviroStr A EVI .20e 73 43.10 18.90 13 35.95 133 37.10 34.60 +.85 -10.1 EnvisnHl n N EVHC 64.00 23.79 1565 37.42 18396 39.16 35.55 -.37 +8.3 Enviva n N EVA 2.46f 8.8 31.95 25.01 42 27.90 169 28.05 27.60 +.10 +.9 EnzoBio N ENZ 12.04 5.35 216 6.06 874 6.18 5.80 +.04 -25.6 Epizyme Q EPZM 21.40 9.30 179 15.55 2319 16.60 13.70 +.70 +23.9 ePlus s Q PLUS 21 97.75 63.76 105 80.15 484 81.35 75.70 +4.00 +6.6 Equifax N EFX 1.56 1.3 20 147.02 89.59 923 116.00 4180 118.70 115.73 -1.58 -1.6 Equinix Q EQIX 8.00 2.0 495.35 370.79 346 401.45 2352 417.88 399.92 -5.59 -11.4 EquitFin n Q EQFN .20p 10.95 9.90 3 10.50 4 10.75 10.50 +.05 -3.7 EqtyBcsh n Q EQBK 29 40.77 29.13 55 39.92 302 40.55 39.06 +.48 +12.7 EquityCmw N EQC 31 32.51 27.96 626 30.34 2684 30.55 30.02 +.02 -.6 EqCm pfD N EQCpD 1.63 6.2 27.24 25.34 1 26.13 10 26.15 25.84 +.01 -.8 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 79.42 282 87.70 2030 88.06 86.37 +.71 -1.5 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 2171 61.65 15740 63.23 61.30 -1.40 -3.3 EquusTR N EQS 30 3.00 2.16 0 2.40 17 2.42 2.35 EraGroup N ERA 9 13.83 8.00 63 9.59 378 9.89 9.36 +.02 -10.8 Ericsson Q ERIC .13e 2.1 7.47 5.52 2646 6.26 13092 6.39 6.21 +.05 -6.3 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 19 116.35 146 117.44 114.25 +1.94 -4.5 ErinEn rs A ERN 4.00 1.15 22 3.25 118 3.60 3.17 -.35 +18.2 Eros Intl N EROS 16.90 6.65 178 10.90 958 11.10 10.50 +.10 +13.0 ErytechP n Q ERYP 30.56 17.50 2 20.92 4 21.11 20.82 +.48 -5.0sEscalade Q ESCA .50f 3.5 14 14.40 11.31 3 14.10 37 14.40 13.85 +.25 +14.6 EscoTech N ESE .32 .5 19 66.80 50.30 31 58.30 270 58.80 56.85 +1.40 -3.2 Esperion Q ESPR 82.68 30.95 391 75.72 2929 76.27 66.63 +9.29 +15.0 Espey A ESP 1.00 3.7 54 27.10 21.07 4 26.67 17 26.77 25.94 +1.17 +11.3 EsqFnHld n Q ESQ 25.92 14.51 11 24.45 90 24.98 24.25 +.34 +23.9tEssaPhm g Q EPIX 2.55 .10 20 .19 266 .20 .10 +.01 -13.2 Essendant Q ESND .56 6.5 17 18.30 7.25 1018 8.60 3499 10.52 8.09 +.20 -7.2tEssent N ESNT 10 50.08 34.07 1384 36.75 10728 37.35 34.07 -5.32 -15.4 EssexPT N ESS 7.00 2.9 29 270.04 214.03 358 242.99 1783 244.65 238.64 +.61 +.7sEsteeLdr N EL 1.52f 1.0 50 153.59 84.84 2314 148.81 8660 153.59 147.58 -1.44 +17.0 Esterline N ESL 17 102.70 67.15 299 72.60 893 72.65 70.65 +1.60 -2.8 EstreAm n Q ESTR 11.01 8.39 6 10.23 30 10.24 9.54 +.60 +18.4 EtfSilver N SIVR 18.13 14.92 100 16.21 585 16.44 15.96 +.26 -1.9tEthanAl N ETH .76 3.4 15 33.13 22.00 304 22.35 1597 23.35 21.80 -.21 -21.9 Etrac2xMtg N MORL 3.31e 23.3 19.50 12.50 255 14.23 1574 15.48 14.20 -.47 -19.4 Et2xDJDiv N DVYL 3.55e 5.2 77.86 60.01 4 67.90 12 68.65 67.00 +1.95 -7.3 EtHiDLwV N HDLV 2.57e 9.9 34.02 25.05 1 26.03 29 27.01 25.76 -.63 -19.1 Etr2xSPX N SPLX 73.35 35.85 0 53.81 14 53.81 51.64 +2.54 -.8 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 59 15.87 496 16.20 15.87 +.16 -12.4 EtrcDvsHi N DVHL 2.85e 15.8 23.30 17.57 4 18.04 23 18.49 18.04 +.18 -10.7 EtrWFxEn N LMLP 1.90e 13.3 19.00 13.17 9 14.30 139 14.95 14.20 +.11 -9.2 EtracReit N LRET 2.00e 9.8 27.84 19.32 1 20.39 4 21.37 20.31 -.80 -22.4 UBS VlHdg N XIVH 82.84 11.86 4 13.30 18 13.35 13.12 +.10 -82.8 VelShSP46 N BSWN 24.95 9.02 0 11.81 7 12.76 11.81 -1.14 -33.9 UBS VlVIX N LSVX 33.40 12.32 0 15.35 2 15.84 15.32 +.01 -49.8 Etr EnhGl N FIHD 191.45 136.61 10 164.68 78 166.19 161.17 +6.50 -4.3 FI EnhEu n N FIEE 202.02 156.75 5 173.29 10 175.00 169.50 +5.79 -2.3 Etr SP MLP N MLPZ .06p 56.58 31.45 1 32.88 20 34.80 32.06 +2.23 -23.3 Etr MLP In N MLPQ .08p 54.66 25.63 281 28.10 662 30.11 27.42 +1.55 -25.4 Etr2xLevLg N LBDC 2.89e 20.2 28.41 13.65 5 14.28 14 15.07 14.16 -.10 -12.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 33 14.14 114 15.39 14.14 -.49 -20.2 EtrSCHiDv N SMHD 3.06e 19.0 24.18 14.27 143 16.08 312 17.05 15.75 -.01 -18.1sEtsy n Q ETSY 43 30.78 9.90 4938 28.97 18562 30.95 27.58 +1.34 +41.7 EuroTech Q CLWT 5.65 2.00 33 2.40 278 2.85 2.15 +.15 -27.5 Euronav n N EURN 2.41e 9.65 6.90 179 8.60 1586 8.85 8.20 +.35 -7.0 Euronet Q EEFT 17 101.07 70.67 431 75.02 4068 75.88 72.12 +3.78 -11.0 EuroEqFd N EEA .17e 1.7 10.88 8.28 4 9.85 24 9.86 9.55 +.29 -.2 Euroseas rs Q ESEA 2.73 1.13 22 2.14 167 2.18 2.01 +.01 +25.7 EvansBc A EVBN .92f 2.1 21 47.08 35.20 9 44.70 42 46.95 44.65 -.55 +6.7 Ever-Glory Q EVK 9 3.90 1.96 3 3.80 28 3.80 3.45 +.15 +61.7 Everbrdg n Q EVBG 39.12 19.91 200 37.40 1289 37.88 35.39 +1.88 +25.8 Evercore N EVR 1.60f 1.7 21 103.05 66.80 355 92.90 2314 94.55 88.90 +4.45 +3.2 EverestRe N RE 5.00 2.0 27 277.17 208.81 207 249.19 1620 261.89 247.99 -5.06 +12.6 EveriHldgs N EVRI 8.99 5.50 362 6.29 3041 6.55 6.15 -.11 -16.6 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1221 59.03 7725 60.24 58.61 -.62 -6.6 EvrspnTc n Q MRAM 25.39 6.40 47 8.15 212 8.35 7.29 +.77 +8.7 Evertec N EVTC .40 2.3 14 19.53 12.60 619 17.50 2728 17.50 16.45 +.95 +28.2tEvineLive Q EVLV 1.62 .76 145 .84 1979 .93 .76 -.09 -40.0 EvofemBio Q EVFM 12.56 .30 8 6.70 56 6.96 5.50 +.26 +243.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 38

Evogene Q EVGN 5.75 2.66 1 3.07 31 3.07 2.84 +.22 EvokePhm Q EVOK 4.09 1.85 66 2.41 436 2.46 2.06 +.27 +6.6 EvolentH n N EVH 27.50 10.30 314 15.70 2690 15.80 14.60 +.70 +27.6 Evolus n Q EOLS 12.97 7.53 61 9.24 453 9.41 7.64 +1.66 -19.7 EvolPetrol A EPM .40f 4.8 17 8.70 6.35 49 8.25 304 8.25 7.85 +.35 +20.4tEvolvgSys Q EVOL .44 10.9 11 5.85 3.95 11 4.05 44 4.20 3.86 -.05 -13.8 EvoquaWt n N AQUA 25.36 20.40 120 21.78 1415 22.26 21.04 +.19 -8.1 ExOne Q XONE 14.43 6.72 68 7.44 535 7.73 6.99 +.40 -11.4 ExactSci h Q EXAS 63.60 22.46 1863 44.96 12164 46.16 38.34 +7.12 -14.4 ETYldShHi N YYY 1.92 10.4 20.00 18.26 31 18.48 196 18.56 18.38 +.09 -5.1 ExTrRobo Q ROBO .07e .2 46.20 31.22 523 41.87 2134 42.16 40.46 +1.41 +1.3 RxVlmxWk A VMAX 31.03 2.69 3 23.83 19 24.64 23.72 -.98 +94.7 Ber US Rs n N BERN 29.41 24.94 27.22 2 27.22 27.20 -.03 +1.3 ExTTactUS N HTUS 29.30 24.04 5 26.29 53 26.34 26.02 +.29 -3.1 ETF IndExp N TETF 21.64 15.10 1 20.34 44 20.75 20.14 +.25 +6.8 RxVlmxInF A VMIN 46.55 2.37 166 2.69 517 2.70 2.56 +.16 -92.2 ExTGldSP N GHS 36.05 28.75 1 33.25 3 33.41 33.06 +.74 +1.8 ETEMeCmc N EMQQ .02p 43.50 28.21 176 37.81 528 39.08 37.59 -.41 -.7 ExelaTch n Q XELA 10.03 4.37 612 4.78 4603 5.95 4.55 -1.05 -7.2 Exelixis Q EXEL 42 32.50 18.03 2016 20.44 26046 21.43 19.60 -.65 -32.8 Exelon N EXC 1.38f 3.6 11 42.67 33.30 5490 38.34 32601 38.89 37.45 -.29 -2.7 ExlSvcHld Q EXLS 41 64.34 45.50 99 56.70 734 57.72 54.68 +1.48 -6.0 Expedia Q EXPE 1.20 1.1 42 161.00 98.52 957 107.20 8573 109.70 106.10 -.35 -10.5 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 1346 63.72 5490 64.79 61.24 +2.13 -1.5sExponent s Q EXPO 1.04f 1.3 39 81.50 56.95 55 80.90 377 81.50 78.55 +1.50 +13.8 Express N EXPR 26 11.34 5.28 3689 8.19 9248 8.31 7.48 +.63 -19.3 ExpScripts Q ESRX 9 85.07 55.80 2626 71.62 17037 72.48 67.75 +3.74 -4.0 ExtendStay N STAY .84f 4.2 49 21.28 16.27 1699 20.04 8185 20.44 19.69 +.30 +5.5 Exterran n N EXTN 33.69 23.29 90 28.80 559 29.00 27.07 +1.50 -8.4 ExtraSpce N EXR 3.12 3.6 21 88.56 71.34 787 87.08 4536 88.18 84.93 +.26 -.4 ExtrOilGs n Q XOG 18.95 10.28 1450 12.80 10049 12.96 10.74 +2.08 -10.6 ExtrmNet Q EXTR 15.55 6.83 2312 10.43 10405 11.29 10.40 -.09 -16.7 ExxonMbl N XOM 3.08 4.0 17 89.30 72.16 10689 77.84 71823 78.19 74.80 +2.97 -6.9 EyePtPh Q EYPT 2.45 .93 496 1.44 2949 1.51 1.14 +.27 +33.3tEyegatePh Q EYEG 2.43 .33 14698 .36 26784 .47 .29 -.12 -66.8 Eyenovia n Q EYEN 10.74 7.32 20 9.00 75 9.16 8.36 -.25 -9.3 Ezcorp Q EZPW 19 14.30 7.55 165 13.40 1582 13.65 12.88 +.55 +9.8F -:sF5 Netwks Q FFIV 21 153.91 114.63 1728 155.06 3986 157.20 139.68 +14.35 +18.2tFAT Br n Q FAT .12p 13.99 5.85 20 5.91 77 6.70 5.60 -.60 -33.7 FB Finl n N FBK 18 45.43 32.76 43 40.65 342 41.48 40.26 -.06 -3.2 FBL Fn N FFG 1.84f 2.6 16 79.70 59.75 7 71.35 66 72.23 69.65 +1.30 +2.4tFC GlbRlty Q FCRE 1.55 .69 5 .70 19 .75 .68 -.01 -23.0 FCB Fin N FCB 21 57.90 39.90 2341 56.25 3499 56.35 50.65 +5.30 +10.7 FFBW n Q FFBW 12.50 10.30 1 10.75 12 11.10 10.75 -.26 -2.4 FGL Hldg n N FG 12.25 8.65 3170 9.91 5696 10.09 9.75 +.04 -1.6 FLIR Sys Q FLIR .64f 1.2 30 52.88 33.95 673 51.37 3920 52.07 50.19 +1.18 +10.2 FMC Corp N FMC .66 .8 15 98.70 69.93 1053 80.33 5055 80.93 77.80 +2.20 -15.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 1 36.26 40 37.00 35.81 +.69 -.6 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2024 13.29 10146 13.58 13.17 +.12 -3.8 FNB FL pfE N FNBpE 31.65 27.64 8 28.62 21 28.74 28.31 -.12 -2.1 FNCB Bc n Q FNCB 9.95 8.79 2 9.25 13 9.25 9.00 FTFQAntiB N BTAL 20.77 18.31 20 19.13 22 19.52 19.13 -.39 -.8tFTFQHgDiv N DIVA 1.08e 2.9 25.86 23.25 3 23.23 3 23.23 23.23 -.03 -6.5 FqfOAsiaDv N OASI .43e 32.18 27.00 1 29.22 8 30.80 29.09 +.22 -2.6 FqfOEurDiv N OEUR .15e 26.90 23.07 3 24.89 37 25.11 24.86 +.16 -2.3 FQFO USDv N OUSA .20e 33.39 28.60 54 30.57 282 30.72 30.14 +.42 -4.2 FRP Hldgs Q FRPH 19 59.95 38.15 16 56.75 89 57.45 56.00 +.60 +28.2 FS Bncp Q FSBW .56f 1.0 13 59.81 36.65 8 56.54 50 56.65 55.18 +.95 +3.6 FS Invest N FSIC .89 11.8 7 9.90 6.95 760 7.55 4976 7.60 7.45 +.05 +2.7 FSB Bcp n Q FSBC 18.23 14.31 1 17.00 13 17.50 16.80 +.15 FTD Cos Q FTD 20.73 3.46 339 5.46 2392 5.79 4.50 +.36 -24.1 FTE Net n A FTNW 26.25 15.02 9 19.00 84 19.51 17.65 +1.24 +15.2 FTI Cnslt N FCN 22 50.81 31.65 351 50.20 1624 50.80 48.87 +.91 +16.9 Fabrinet N FN 11 47.02 24.02 188 33.45 1615 34.27 30.32 +2.84 +16.6 Facebook Q FB 31 195.32 138.81 19377 164.52 209948 168.65 156.04 +7.32 -6.8 FactsetR N FDS 2.24 1.1 25 217.36 155.09 281 197.48 1632 200.46 194.52 +3.83 +2.4 FairIsaac N FICO .08 46 179.58 125.88 166 168.81 660 171.86 163.20 +4.58 +10.2 FairmSant N FMSA 6.59 2.47 1732 5.15 10288 5.23 4.38 +.59 -1.5 FDaves Q DAVE 9.65 3.38 23 7.15 190 7.45 7.00 -.25 +9.2 FangHldg N SFUN .20e 4.0 5.58 3.01 1541 5.00 9454 5.21 4.81 -.14 -10.4 Fanhua Q FANH .52e 2.0 45 33.81 7.31 229 26.45 1384 27.60 25.39 +.68 +22.3tFarmerBrs Q FARM 37.35 28.50 56 28.70 466 30.10 28.50 -1.20 -10.7 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 4 39.65 27 41.00 38.92 +.21 -2.8 FarmCB Q FFKT .50 1.2 17 44.30 32.60 10 41.55 230 43.45 39.90 +.65 +7.9 FarmersNB Q FMNB .28f 2.0 17 15.95 12.65 28 14.10 119 14.45 13.85 +.15 -4.4 Farmland N FPI .51 6.3 73 11.15 7.15 238 8.04 991 8.26 7.98 -.18 -7.4tFarmln pfB N FPIpB 1.50 6.0 27.96 24.90 50 24.90 100 25.09 24.83 -.11 -3.4 FaroTech Q FARO 63.90 31.90 55 60.80 502 62.27 57.65 +3.35 +29.4 Fastenal Q FAST 1.48 3.0 24 58.74 39.79 4283 50.08 32601 54.96 49.75 -3.57 -8.4 FateThera Q FATE 14.45 2.52 447 11.54 3709 12.03 9.27 +2.26 +88.9 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.31 1 21.31 20.95 +.36 -2.7 FedExCp N FDX 2.00 .8 15 274.66 182.89 1610 244.49 6780 246.95 234.06 +10.20 -2.0 FedAgric N AGM 2.32f 2.8 92.57 53.78 35 83.80 179 87.23 83.26 -2.76 +7.1 FdAgricA N AGM/A 2.32f 3.0 23 85.56 50.60 78.44 2 81.29 78.44 -1.72 +7.8 FAgMt pfA N AGMpA 1.47 5.9 27.14 24.75 2 25.01 14 25.20 24.91 +.10 -.5 FAgMt pfB N AGMpB 1.72 6.7 28.80 25.64 25.77 4 25.84 25.71 -.04 -2.2tFAgMt pfC N AGMpC 1.50 5.7 31.25 26.02 26.45 3 26.47 26.02 -.08 -4.9 FedRlty N FRT 4.00 3.5 20 138.12 106.41 261 115.20 1727 117.60 113.99 -.58 -13.3 FedRlt pfC N FRTpC 1.25 5.6 25.48 22.22 10 22.50 57 22.62 22.41 -.09 -10.6 FedSignl N FSS .28 1.3 27 23.64 13.07 89 22.23 1077 22.74 22.00 -.24 +10.7 FedlStAc n Q FSAC 9.80 9.65 9.80 5 9.80 9.76 +.9 FedlStA un Q FSACU 10.50 9.53 2 10.25 17 10.35 10.05 -.00 FedInvst N FII 1.00 3.1 11 36.76 25.24 1623 32.08 5331 33.20 31.78 -.31 -11.1 FedNatHld Q FNHC .32 1.9 21 17.50 9.78 20 16.72 231 17.04 16.18 +.30 +.9 FedPMu N FMN .88 6.6 15.07 13.30 9 13.36 92 13.55 13.32 -.13 -4.8sFenncPhr n Q FENC 14.99 7.55 63 13.85 694 14.99 13.15 -.22 +38.2 Ferrari n N RACE 131.20 70.35 416 122.43 1550 122.95 120.01 +1.68 +16.8 Ferrellgs N FGP .40 12.6 6.12 2.87 97 3.18 665 3.27 3.04 -.05 -25.7 Ferro N FOE 19 25.50 14.85 292 23.74 1352 24.22 23.32 +.23 +.6 Ferrogl n Q GSM .16 1.4 17.61 8.54 675 11.30 3418 11.42 10.18 +1.02 -30.2 FiatChrys N FCAU 24.95 9.60 3048 23.41 19401 23.59 22.55 +1.10 +31.2 FibriaCelu N FBR .09e .5 22.05 8.70 868 19.37 5517 19.75 19.27 -.37 +31.8 Fibrocll rs Q FCSC 4.64 .51 191 .65 613 .65 .56 +.07 +1.6 FibroGen Q FGEN 63.00 24.25 328 48.05 3084 49.95 45.40 +3.15 +1.4 FidCorpBd N FCOR 1.58 3.2 51.30 48.85 4 49.35 29 49.49 49.13 +.09 -3.1 FidLtdTm N FLTB .98 2.0 50.75 49.34 5 49.56 65 49.61 49.43 +.12 -1.1 FidTotBd N FBND 1.20e 2.4 51.74 48.88 22 49.17 229 49.30 49.11 -.08 -2.1 FidD&D n Q FDBC .96 1.8 52.00 33.09 2 52.00 8 52.00 48.55 +2.80 +25.9 FidCnsDis N FDIS .40e 1.0 42.99 34.15 159 39.76 475 40.26 39.44 +.15 +1.6 FidCnsStpl N FSTA .87e 2.7 35.47 30.63 111 31.76 363 31.93 31.53 +.11 -7.4 FidEnergy N FENY .53e 2.7 21.69 17.01 280 19.82 1157 19.90 18.70 +1.17 -1.1 FidFinan N FNCL .60e 1.5 43.90 33.88 529 40.19 1636 41.28 39.89 +.38 -1.4 FidHlthCre N FHLC .70e 1.7 44.44 35.15 161 40.01 800 40.30 39.10 +1.05 +.1 FidIndls N FIDU .56e 1.5 41.28 32.98 227 37.75 697 38.15 36.98 +.63 -2.5 Fid Val n N FVAL 35.18 28.08 7 32.18 71 32.47 31.76 +.54 -2.1 Fid Qual n N FQAL 34.02 27.52 24 31.58 58 31.80 31.15 +.52 -.7 FidInfoTch N FTEC .42e .8 56.55 40.41 528 52.56 2487 53.15 51.03 +1.84 +5.2 Fid Moment N FDMO 33.84 26.74 7 31.80 108 32.10 31.18 +.63 +1.7 Fid LowVol N FDLO 32.45 26.77 10 30.24 88 30.42 29.87 +.50 -1.2 Fid RisR n N FDRR 32.71 27.43 41 30.10 276 30.29 29.62 +.50 -1.8 Fid CoreD n N FDVV 30.41 26.10 36 28.52 216 28.70 28.16 +.37 -.6 FidMsciRE N FREL .86e 3.8 25.36 21.73 87 22.66 481 22.97 22.48 -.21 -8.3 FidUtils N FUTY 1.21e 3.7 37.01 30.99 139 32.56 352 33.25 32.29 -.40 -5.7 FidTelecm N FCOM .76e 2.6 33.72 27.80 107 29.03 196 29.66 28.66 +.44 -6.1 FidelMatls N FMAT .53e 1.6 37.11 29.83 135 33.74 736 34.00 32.77 +.99 -3.7 FidNasdIdx Q ONEQ 2.29e .8 299.75 228.70 24 279.02 161 281.74 272.63 +7.55 +2.9 FidlNatFn N FNF 1.20f 3.1 15 42.52 27.77 674 38.18 5660 38.84 37.84 -.34 -2.7 FidNatInfo N FIS 1.28f 1.3 18 103.65 80.34 744 96.23 6174 97.62 95.40 +.70 +2.3 FidelSo Q LION .48 2.1 17 24.96 20.08 80 23.00 493 23.69 22.62 +.34 +5.5 FidClayOp N FMO 1.72f 15.6 15.68 10.27 182 11.01 762 11.35 10.66 +.19 -16.3 FidusInvst Q FDUS 1.56a 12.0 8 18.21 12.63 59 12.99 377 13.23 12.95 -.08 -14.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.65 14 25.75 25.45 -.04 +2.6 FiestaRst Q FRGI 25.35 15.50 152 19.45 662 19.80 19.00 -.05 +2.4 FifthThird Q FITB .64 2.0 12 34.57 23.20 4880 31.41 22503 32.54 31.30 +.17 +3.5 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 22 28.87 94 29.08 28.69 -.04 +1.3s51job Q JOBS 92.55 37.00 197 91.27 2211 92.63 87.56 +3.88 +50.0 58.com N WUBA 87.65 34.84 896 79.86 3786 83.20 77.34 +2.89 +11.6 FinTcII n Q FNTE 11.76 9.70 0 10.00 256 10.00 9.96 +.05 +.8 FinTcII un Q FNTEU 11.24 10.15 10.60 1 10.60 10.57 +1.0 FinclEngin Q FNGN .32f 1.0 41 45.00 24.45 285 32.65 1350 33.20 32.18 -.30 +7.8 FnclInst Q FISI .96f 3.1 15 35.35 25.65 51 30.95 233 31.20 30.25 +.65 -.5 Finisar Q FNSR 13 28.99 14.25 1963 16.28 13385 16.43 15.13 +.95 -20.0 FinLine Q FINL .46f 3.4 30 16.38 6.90 816 13.50 6835 13.59 13.48 -.01 -7.1 FinjanH Q FNJN 5 4.06 1.66 266 2.89 1971 3.00 2.82 +.04 +33.8sFireEye Q FEYE 18.84 11.82 4516 18.71 19771 19.08 17.00 +1.38 +31.8 FstAFin n N FAF 1.52 2.8 22 62.71 38.36 642 54.75 4254 56.93 54.43 -1.69 -2.3sFstBcpPR N FBP 22 6.75 4.48 1216 6.72 7001 6.79 6.23 +.41 +31.8 FstBcpME Q FNLC .96 3.5 16 32.33 25.00 5 27.76 33 28.03 27.35 +.44 +1.9 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 46 36.06 290 36.69 35.73 +.44 +2.1 FstBcMiss Q FBMS .20f .6 19 35.10 26.05 21 31.35 302 32.15 31.00 -.45 -8.3 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 6 14.45 60 14.45 14.13 +4.3 FstBusey rs Q BUSE .80f 2.6 20 32.88 27.33 63 30.20 427 30.74 29.73 +.43 +.9 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 6 25.35 29 25.80 24.80 +.18 +14.6 FrstCap Q FCAP .92f 2.4 18 43.02 29.81 1 37.60 3 38.17 37.36 -.83 +2.3sFstCash N FCFS .80f 1.0 35 85.00 47.75 167 83.85 1333 85.10 81.15 +2.45 +24.3 FCtzBA Q FCNCA 1.40 .3 21 463.44 320.10 35 419.40 174 428.74 407.35 +11.29 +4.1 FstCwlth N FCF .32 2.2 22 15.67 12.05 277 14.26 1704 14.53 14.02 +.25 -.4 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 14 31.05 136 31.63 30.27 +.51 +8.1 FCmtyCp Q FCCO .40f 1.8 22 24.87 18.50 3 22.70 34 23.00 22.41 -.25 +.4 FtConnBcp Q FBNK .64f 2.5 20 28.50 23.25 17 26.05 73 26.20 25.35 +.70 -.4 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 10 21.75 39 22.15 21.35 -.05 +18.9 FstData n N FDC 7 19.23 14.74 10692 15.14 40714 15.96 14.89 -.33 -9.4 FstDefiFn Q FDEF 1.20f 2.1 19 59.85 47.01 12 57.47 105 59.16 56.25 +.48 +10.6 FFnclOH Q FFBC .76f 2.6 19 29.65 22.80 367 28.80 3233 29.30 28.10 +.65 +9.3 FstFnBksh Q FFIN .76 1.6 28 49.60 36.85 107 47.60 1191 48.40 46.35 +1.00 +5.7 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 9 43.35 63 43.75 42.35 +.55 -4.4 FstFnNwst Q FFNW .28 1.7 19 17.91 13.13 11 16.68 74 17.00 15.89 +.87 +7.5 FstFound s Q FFWM 23 19.84 15.06 110 18.21 721 18.68 18.16 -.18 -1.8 FstGtyBc n Q FGBI .64b 2.5 29.50 20.11 7 26.05 69 26.97 25.25 -.05 +4.2 FsHawaii n Q FHB .96f 3.5 32.36 26.30 225 27.66 1383 28.30 27.40 +.09 -5.2 FstHorizon N FHN .48f 2.6 17 20.86 15.84 9077 18.80 24571 19.49 18.40 +.23 -6.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 5 25.25 36 25.25 25.08 +.12 +.2 FstInRT N FR .87f 3.0 32.91 27.38 315 28.91 2342 29.22 28.53 -.07 -8.1 FIntntBcp Q INBK .24 .7 15 42.40 25.48 46 36.15 128 37.40 35.95 -.30 -5.2 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 25.50 4 25.60 25.30 +.10 -3.8 FstIntBc A Q FIBK 1.12f 2.8 19 42.90 33.33 77 39.50 771 40.35 39.15 +.20 -1.4 FMajSilv g N AG 9.45 4.93 2301 6.66 14759 6.80 6.02 +.54 -1.2 FstMerch Q FRME .72 1.7 20 45.42 37.03 77 41.91 837 42.77 41.12 +.46 -.4 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 29 35.83 125 36.90 35.65 -.38 -7.0 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 328 24.66 2005 25.17 24.21 +.36 +2.7 FstNwBc n Q FNWB 59 18.35 15.00 10 16.97 47 17.12 16.12 +.25 +4.1 FstRepBk N FRC .72f .8 105.52 84.56 3192 91.40 8676 96.00 89.11 +1.57 +5.5 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 67 25.39 496 25.79 25.31 -.08 -.5 FstRep pfE N FRCpE 1.75 6.8 27.45 25.75 12 25.90 69 26.25 25.88 -.10 -.9 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 2 25.61 17 25.75 25.58 -.09 -.7 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 33 24.88 99 24.96 24.73 +.03 -2.0 FtRpBk pfG N FRCpG 27.50 24.09 6 25.08 42 25.65 25.08 -.17 -3.0 FstSavFin Q FSFG .60f .8 18 80.01 48.16 1 70.84 6 71.25 68.00 +2.35 +24.2 FstSolar Q FSLR 74 76.61 26.41 586 70.68 4289 72.80 69.12 +.98 +4.7 1stSource Q SRCE .88f 1.7 20 54.65 43.58 41 51.15 198 52.17 50.36 +.61 +3.4 FTNDXTc Q QTEC .58e .8 83.42 58.67 113 76.58 721 77.73 74.14 +2.94 +6.4 FtTr AbsRet Q FAAR 34.79 27.00 8 29.37 15 29.43 29.09 +.49 +.1 FtTr 22 n N FIV 10.10 9.02 40 9.46 495 9.46 9.28 +.17 +3.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 20.77 2 20.77 20.47 +.28 -1.1 FtTrGlob N FAM .90 8.0 12.15 10.98 16 11.20 262 11.42 11.17 -.16 -3.3 FT MCGr N FNY .15e .4 42.85 32.51 10 40.70 65 41.06 39.89 +.94 +3.8 FT AsiaPc Q FPA 1.01e 2.8 38.10 30.05 4 35.58 14 36.14 35.58 +.33 -.4 FT Europe Q FEP .65e 1.6 42.49 31.83 155 40.39 592 40.57 39.47 +.94 +3.4 FT LatAm Q FLN .43e 1.9 23.27 17.73 13 22.07 68 22.32 21.58 +.15 +8.1 FT Brazil Q FBZ 1.62e 10.1 18.24 12.96 1 15.98 19 16.25 15.68 -.21 +3.0 FT China Q FCA .68e 2.2 34.79 21.00 4 31.61 7 31.96 30.62 +.53 +6.4 FT Japan Q FJP .77e 1.3 63.38 49.50 20 58.05 166 58.61 57.59 +.52 -3.1 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.25 41 29.67 29.16 -.25 -1.0 FT DevMkt Q FDT .96e 1.5 67.22 51.41 51 62.76 491 63.18 62.01 +.90 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 128 28.99 976 29.38 28.62 +.13 +3.9 FT Germny Q FGM 1.04e 2.0 55.51 38.99 2 51.15 23 51.39 50.04 +1.49 -.1 FT MCVal N FNK .40e 1.1 37.68 32.00 2 34.82 19 34.91 34.48 +.48 -4.0 FT UK Q FKU .94e 2.3 42.89 34.92 1 41.02 20 41.16 39.88 +1.02 +2.9 FT Switzld Q FSZ .78e 1.5 56.74 44.45 2 51.89 13 52.06 51.46 +.49 -1.6 FT HKong Q FHK 2.82e 6.7 46.25 36.40 1 42.21 1 42.47 41.92 +1.11 -.5 FT SCGr N FYC .04e .1 45.38 35.15 15 43.94 140 44.48 42.79 +1.27 +3.4 FT EmMSC Q FEMS 1.65e 3.7 47.47 35.25 36 44.06 152 44.78 43.91 +.04 +1.7 FTDvMkSC Q FDTS .97e 2.2 48.51 35.49 0 44.35 14 44.35 43.70 +1.00 -.1 FT SCVal N FYT .26e .7 38.64 32.07 3 36.05 116 36.33 35.26 +.54 -2.2 FT EurzAlp Q FEUZ .50e 1.1 48.43 35.21 15 45.47 47 45.93 44.87 +.71 +3.6 FT MegaCp N FMK .44e 1.3 36.82 28.60 2 33.58 14 33.69 33.17 +.81 +.3 FstT BICK Q BICK .35e 1.1 33.60 24.05 12 30.45 29 31.00 30.13 +.49 +.9 FTEurSelDv N FDD 1.09e 7.7 14.79 12.14 59 14.22 598 14.25 14.08 +.27 +3.6 FTDJMic N FDM .49e 1.0 49.19 40.91 3 47.58 30 48.09 47.25 +.26 +.3 FT DynEq N FDEU 1.45 8.2 20.20 16.46 46 17.76 235 17.82 17.36 +.43 -5.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.44 14 21.55 21.37 +.13 -2.7 FtTrMun n Q MCEF 19.39 17.66 0 17.80 7 17.90 17.76 -.07 -5.0 FtTEqCom N ERM 23.64 19.74 1 21.63 14 21.69 21.51 +.35 -3.2 FtT EqTact N TERM 23.62 19.67 49 21.64 85 21.69 21.40 +.21 -3.2 FtTrOpp n Q FIXD 52.92 49.20 17 49.44 120 49.65 49.38 -.09 -2.6 FTNsdGrid Q GRID .19e .4 53.73 40.76 1 49.22 5 49.43 48.79 +.51 -3.5 FTMltAInc Q MDIV 1.20e 6.7 19.73 17.60 96 17.94 652 18.08 17.84 +.08 -5.6 FT PfdSec N FPE 1.02e 5.2 20.25 19.43 710 19.57 3743 19.78 19.52 +.05 -2.2 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 63 36.01 374 36.39 35.07 +1.07 +2.3 FTLwDOpp Q LMBS 1.41 2.7 52.32 51.27 267 51.37 1614 51.60 51.31 -.06 -.5 FTIntlMltA Q YDIV .99e 5.4 19.83 17.08 5 18.50 15 18.50 18.07 +.32 -.7 FT BuyInc Q FTHI .96 4.3 24.00 21.04 11 22.27 39 22.54 21.86 +.33 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 5 49.24 22 49.30 48.99 +.39 -3.7 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 3 21.92 10 22.06 21.76 +.34 -4.9 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 269 60.03 2397 60.04 59.99 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 25.94 114 29.81 486 30.30 29.34 +.44 -.2 FT SSICv Q FCVT 32.38 26.74 11 29.30 163 29.49 28.87 +.48 +2.3 FT DWF5 Q FV .18e .6 31.03 23.50 138 28.76 1179 29.19 28.12 +.75 +4.3 FT HeitGl N PRME 20.81 17.96 1 19.38 3 19.62 19.28 -.41 -2.9 FT AmIndR Q AIRR .06e .2 28.40 22.38 11 25.72 84 25.96 25.49 +.11 -6.2 FT US Eq Q RNDV .35e 1.7 23.04 19.30 1 21.15 4 21.20 20.95 +.05 -2.5 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 21.24 2 21.27 21.01 +.45 -1.3 FT MdCap Q RNMC .19e 22.75 19.19 0 21.25 2 21.29 21.09 +.32 -2.1 FT LgCap Q RNLC .18e 23.11 19.67 1 21.60 4 21.62 21.38 +.34 -.8 FT EM Sl n N RNEM 59.26 51.56 0 55.13 1 55.43 55.03 +.43 +1.2 FT DevInt Q RNDM .45e 55.12 48.94 1 52.09 3 52.27 52.00 +.97 -.2 FTNsTrn ef Q FTXR 27.65 22.24 25.22 3 25.22 24.80 +.26 -2.7 FT QualInc Q QINC .60e 2.5 26.90 23.11 2 24.39 32 24.57 24.27 +.14 -4.4 FTNsSem ef Q FTXL 36.21 23.87 5 32.79 43 33.66 31.35 +1.56 +8.3 FTNasPh ef Q FTXH 23.57 19.06 1 21.33 31 21.36 20.98 +.66 -.3 FTNsOil ef Q FTXN 22.50 16.85 1 21.50 3 21.50 20.69 +1.40 +1.8 FTNsBk ef Q FTXO 32.44 24.57 80 29.39 471 30.28 29.05 +.32 +.1 FTDorW n Q FVC .17e .6 28.96 21.88 10 26.80 158 27.07 26.21 +.65 +4.4 FT DWInt Q IFV .32e 1.4 24.24 18.72 58 22.19 621 22.57 21.92 +.39 -.3 FT LgShEq N FTLS .16e .4 41.72 34.62 27 38.86 79 39.02 38.46 +.40 -1.1 FTEMCur Q FEMB 2.68e 6.2 48.17 39.91 6 42.90 52 43.02 42.54 +.06 +1.8 FT MunHI n Q EMHI 53.47 49.45 2 50.11 7 50.25 49.99 -.08 -.7 FT RivAsia Q RFAP 1.14e 1.9 64.93 53.74 2 59.76 14 60.36 59.59 +.66 -1.3 FT RivDev Q RFDI 1.09e 1.7 68.99 55.70 29 64.82 266 64.93 63.86 +1.51 +1.2 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 58.41 8 73.46 36 74.41 73.16 +.73 +4.3 FT RivEur Q RFEU .95e 1.4 70.58 56.18 2 66.50 21 66.71 65.28 +1.57 +1.8 FT PfInc n N FPEI 21.03 19.49 21 19.62 100 19.68 19.56 +.04 -2.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.42 13 50.42 50.12 +.18 -2.2 FT VolIn n N HDMV 36.34 32.75 3 34.67 24 34.83 34.46 +.54 +1.0 FT VolD n N HUSV 23.72 21.53 14 22.52 94 22.54 22.28 +.33 -2.0 FTEgyInco A FEN 2.32 10.6 28.20 21.34 65 21.97 366 22.58 21.57 +.34 -17.1 FTEnInfra N FIF 1.32a 8.8 19.49 14.57 47 15.08 285 15.25 14.81 +.14 -15.4 FtTrEnEq N FFA .96 6.4 16.67 14.00 29 15.03 204 15.10 14.74 +.10 -7.2 FTCapStrn Q FTCS .59e 1.2 54.95 43.18 126 50.77 572 51.11 49.95 +.96 -.5 FTArcaBio N FBT 147.10 102.11 38 136.26 307 137.81 130.84 +10.72 +9.4 FTDJInet N FDN 131.99 87.00 232 121.64 1415 123.26 118.64 +3.35 +10.7 FTN100ExT Q QQXT .14e .3 52.82 44.09 2 48.24 34 48.43 47.45 +.86 -.8 FsTrGrEn Q QCLN .08e .4 21.73 16.27 9 19.78 73 19.90 19.35 +.38 -2.6 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 2 33.09 4 33.38 32.74 +.13 FT RNG N FCG .22e 1.0 24.67 18.65 76 21.31 595 21.46 19.99 +1.32 -6.5 FstTrDrcy ef Q DWPP 30.68 25.63 10 28.47 41 28.57 28.25 +.58 -1.0 FT ConDis N FXD .30e .7 45.57 35.72 100 40.95 575 41.54 40.85 -.10 -2.7 FT ConStap N FXG .75e 1.6 51.57 44.32 21 46.93 376 47.44 46.71 +.03 -3.6 FT Engy N FXN .33e 2.2 16.48 12.25 325 15.28 1373 15.37 14.27 +1.02 -1.3 FT Fincl N FXO .65e 2.1 32.92 26.94 144 30.68 908 31.14 30.52 +.13 -2.0 FT HlthCr N FXH 76.92 61.23 36 69.19 251 69.77 68.13 +1.21 -.9 FT IndPrd N FXR .16e .4 42.74 33.34 70 39.34 660 39.69 38.60 +.59 -3.1 FT Matls N FXZ .37e .9 46.43 36.89 86 42.58 392 42.95 41.57 +.96 -2.9 FT Tech N FXL .13e .2 59.90 41.00 105 55.28 771 56.20 53.72 +1.77 +7.7 FT Utils N FXU .67e 2.6 28.59 23.46 76 25.40 686 25.77 25.26 +.06 -2.4 FTCloudC Q SKYY .13e .3 52.10 37.97 163 49.28 905 49.90 47.94 +1.78 +7.4 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.17 22 26.06 210 26.23 25.75 +.45 -1.1 FTNdqAuto Q CARZ .88e 2.1 45.00 34.43 0 41.92 28 42.18 41.36 +.33 -.7 FT GblAg rs Q FTAG .38e 1.4 29.98 24.40 0 27.19 11 27.19 26.79 +.51 -3.4 FT GblNRs Q FTRI .40e 3.2 13.15 10.87 1 12.61 11 12.63 12.26 +.25 +1.8 FT Cybersc Q CIBR 26.13 20.59 244 25.71 1228 26.00 24.95 +.72 +11.2 FTIntlIPO Q FPXI .37e 1.0 39.87 28.96 4 36.80 13 37.42 36.78 +.06 +4.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 43.66 14 43.98 43.46 +.13 -4.0 FT NAEngy N EMLP .93e 4.2 25.51 21.43 595 22.06 2513 22.16 21.75 +.26 -10.2 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 115 48.25 620 48.26 48.13 +.16 +.4 FTTactHY Q HYLS 2.64 5.5 49.76 47.28 89 48.11 534 48.50 47.78 +.45 -.9 FT GlbCmd Q FTGC .26e 21.28 18.97 147 21.14 564 21.27 19.80 +.46 +2.1 FT HiLgSh N FSD 1.20 7.9 18.12 14.91 55 15.11 436 15.16 14.98 +.14 -8.0 FT USIPO N FPX .32e .5 74.54 56.50 72 69.08 320 69.95 68.04 +1.44 +1.2 FTChnd N FNI .19e .5 43.90 31.45 17 38.75 65 39.78 38.68 +.36 -2.1 FT Dow30 n N EDOW 23.50 19.61 0 21.67 173 21.80 21.39 +.52 -2.1 FT EngCn N FLM .58e 1.0 63.91 52.10 1 57.53 6 57.66 56.72 +1.30 -3.4 FT Wtr N FIW .21e .4 50.09 41.00 14 47.83 55 48.00 46.97 +1.09 -1.8 FT IntPfd N FPF 1.95 8.5 25.10 22.59 152 22.91 657 23.10 22.85 -.04 -6.0 FT LCCore N FEX .58e 1.0 62.82 50.73 88 58.43 1315 59.07 57.62 +.87 -.2 FT LCGr N FTC .24e .4 67.59 51.63 56 63.71 304 64.63 62.53 +1.51 +4.1 FT LCVal N FTA .82e 1.6 57.69 48.25 163 52.56 711 53.07 52.22 +.35 -3.8 FT MLP&E N FEI 1.42 11.6 16.55 11.68 136 12.23 933 12.41 11.93 +.20 -21.2 FT MgdMu Q FMB 1.38 2.6 54.43 51.85 49 52.70 195 52.78 52.50 -.03 -1.5 FT MCCore N FNX .51e .8 69.65 56.83 48 65.20 187 66.11 64.34 +.86 -.8 FTMstrDv N FDL .79e 2.8 31.14 27.37 108 28.58 598 28.69 28.06 +.55 -5.0 FTFutStrt N FMF 51.53 37.80 0 48.12 1 48.12 47.45 +1.17 +1.0 FstTrMtg N FMY 1.02 7.3 14.48 13.74 3 13.89 19 14.02 13.82 -.08 -2.4 FT MultCG N FAD .20e .3 71.30 54.72 4 68.02 34 68.90 66.54 +1.65 +3.6 FT MultCV N FAB .45e .8 59.34 50.27 2 54.68 41 55.03 54.19 +.77 -4.0 FTNDXEq Q QQEW .27e .5 63.55 50.75 35 58.83 267 59.54 57.74 +1.28 +1.5 FT NsdABA Q QABA .75e 1.4 56.43 45.86 60 53.24 194 54.56 52.38 +.72 +1.6 FTSmartph Q FONE .86e 1.7 55.89 44.61 0 52.05 148 52.35 51.56 +.70 -.3 FT MLPEn N FPL 1.26 12.4 13.95 9.57 111 10.15 499 10.24 9.80 +.25 -14.4 FT REIT N FRI .39e 1.8 24.11 20.20 17 21.13 102 21.39 20.95 -.16 -9.2 FT SCCore N FYX .38e .6 64.05 52.68 48 61.02 163 61.70 59.67 +1.11 -.2 FTSpecFin N FGB .70 11.5 7.79 5.65 30 6.09 106 6.19 6.01 -.07 -.8 FTStrHi2 N FHY 1.32 10.9 13.90 11.99 16 12.12 90 12.18 12.06 +.04 -5.2 FTrVL100 N FVL .05e .2 25.04 20.76 2 23.35 23 23.68 22.98 +.17 -.1 FTrVLDv N FVD .57e 1.9 31.85 28.54 374 29.81 3053 30.06 29.71 +.13 -3.4 FT EmOp N FEO 1.40 8.8 17.42 15.45 20 15.96 102 16.10 15.65 +.23 -2.2 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 8 11.51 24 11.80 11.25 -.21 -10.1 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.80 7 19.40 19 19.70 18.85 -.21 +11.5 First LI s Q FLIC .60 2.2 11 33.50 25.60 33 27.30 301 27.80 26.90 +.30 -4.2 FTrSenFlt N FCT .90 6.8 13.74 12.62 67 13.29 349 13.29 13.07 +.16 +3.5 FirstEngy N FE 1.44 4.2 13 35.20 27.93 3157 34.41 17635 34.65 33.92 +.21 +12.4 FsthdTech Q SVVC 12.74 7.29 12 10.46 107 11.00 10.37 -.32 +16.7 FstSvc n Q FSV .54f .8 38 74.49 57.17 30 70.80 89 71.66 69.64 +.43 +1.3 Fiserv s Q FISV 34 74.46 57.56 1159 70.90 6590 71.56 70.02 +1.06 +8.1 Fitbit n N FIT 7.32 4.51 4128 5.34 15884 5.44 4.75 +.55 -6.5sFiveBelow Q FIVE 77.12 44.28 1313 75.24 7216 77.12 71.02 +4.54 +13.4 500.com N WBAI 23.22 8.12 65 17.33 506 18.38 16.85 +.43 +71.4 FiveOaks N OAKS .40m 14.0 9 5.61 2.55 68 2.83 382 2.95 2.81 -.09 -29.3 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 3 25.19 9 25.25 25.07 +.14 -.1 FvPntHld n N FPH 16.74 12.00 72 14.17 684 14.90 14.10 -.55 +.5 FivePrime Q FPRX 48.87 15.66 246 17.10 2393 17.90 16.28 -22.0 FiveStar Q FVE 2.10 1.23 32 1.28 108 1.40 1.25 -.08 -15.0 Five9 Q FIVN 32.47 16.30 245 28.08 1089 28.76 27.54 +.40 +12.9 FlagstarB N FBC 31 40.06 27.52 240 33.79 980 35.69 33.61 -1.36 -9.7 F&C DynPf N DFP 1.92 8.0 28.36 23.61 42 24.00 438 24.22 23.78 +.23 -10.0 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 32 13.46 120 13.50 13.38 +.06 -10.1 FlrtyPfdOp N PFO .88 8.0 13.00 10.68 32 10.92 235 10.98 10.80 +.09 -7.5 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.35 78 18.79 296 19.06 18.76 -.19 -8.2 FlrtyTotR N FLC 1.63 8.3 22.51 19.29 17 19.55 134 19.73 19.51 -.04 -9.5 Fleetcor N FLT 25 213.74 121.52 325 200.98 1473 203.20 196.49 +4.64 +4.4 Flex Ltd Q FLEX 19 19.71 14.70 3576 16.87 12834 17.02 16.04 +.88 -6.2 FlexPhm n Q FLKS 8.98 2.68 35 5.33 204 5.72 4.92 +.35 +52.7 FlexUSTilt N TILT 1.74e 1.6 118.93 98.14 5 110.12 58 111.26 108.96 +1.74 -1.6 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.80 14 60.08 217 60.86 59.71 +.34 +.6 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 227 33.66 1269 33.77 32.36 +1.17 +1.1 Flx3yrTips N TDTT .39e 1.6 24.87 24.06 97 24.34 406 24.38 24.31 -.01 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 61 24.70 251 24.75 24.64 -1.0 FlxCoreSl n N BNDC 28.51 24.28 1 24.54 128 24.59 24.42 +.09 -2.0 FlxGlbImp Q ESGG 101.95 82.34 2 95.43 7 95.61 94.08 +2.15 +.5 FlxUS Imp Q ESG 70.00 55.16 63.45 3 63.55 62.81 +.28 -.3 FlexEMTilt N TLEH 33.14 26.44 31.28 42 31.28 30.77 +.66 +1.4 FlxDMTilt N TLDH 30.34 26.05 0 28.08 33 28.55 27.86 +.39 -3.7 FlxRAstAlo Q ASET 29.37 26.68 2 27.70 7 27.72 27.55 +.07 -3.7 FlxUSQLgC Q QLC 35.78 28.79 9 33.33 39 33.92 33.03 +.64 FlxUSLgCp Q LKOR .41e 55.13 49.92 20 52.34 39 52.40 52.14 +.56 -4.5 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 39 49.71 47 49.78 49.27 +.39 -2.3 FlxDisDur Q MBSD .62e 2.7 24.42 23.20 29 23.31 44 23.40 23.28 -.09 -1.1 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 3 60.91 21 61.03 60.63 +.45 -3.0 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 15 46.34 90 46.65 46.25 +.37 -4.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 59.61 12 68.71 64 69.06 67.96 +1.28 -.7 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.30 9 25.21 22 25.26 25.01 +.21 -1.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 25.32 31 28.28 43 28.37 27.91 +.32 -1.0 FlxIntlDiv N IQDF 1.01e 3.8 28.63 23.98 39 26.47 258 26.53 26.11 +.30 -1.2 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 6 43.15 44 43.40 42.72 +.55 -2.2 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 1 42.74 3 42.94 42.02 +.98 -3.3 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 45 43.93 227 44.27 43.48 +.62 -2.4 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.29 17 75.60 75.22 +.14 -.2 FlexSh n Q FPAY 6.56 2.63 0 3.25 16 3.35 2.85 +.17 -14.5 FlexSolu A FSI 11 2.58 1.33 32 1.65 185 1.68 1.37 +.25 -9.3 FlexionTh Q FLXN 32.25 16.51 462 25.04 2955 25.29 23.82 +1.24 Flexstl Q FLXS .88 2.3 57.79 34.74 25 38.18 87 39.75 37.76 -.89 -18.4 Flor&Dec n N FND 57 58.28 31.00 480 54.73 3201 56.80 53.77 -1.13 +12.4 Flotek N FTK 12.52 4.14 780 6.36 4484 6.51 6.06 +.17 +36.5sFlowrsFds N FLO .68 3.1 25 22.67 16.80 713 22.26 5265 22.67 21.99 +.18 +15.3 Flowserve N FLS .76 1.7 51.92 37.51 1189 45.67 8467 46.69 43.18 +2.49 +8.4 Fluidigm Q FLDM 8.38 2.52 91 5.87 525 6.39 5.80 -.03 -.3 Fluor N FLR .84 1.5 43 62.09 37.04 1105 57.92 5308 59.80 56.79 +1.20 +12.1 FlushFn Q FFIC .80f 3.0 19 31.69 24.27 36 27.07 228 27.62 25.87 +.06 -1.6 FlyLeasing N FLY 1.00 7.5 11 14.65 11.54 40 13.34 298 13.68 13.22 -.04 +3.3 Foamix Q FOMX 7.45 4.03 171 5.27 1042 5.31 4.96 +.32 -12.3 FEMSA N FMX .74e .8 103.82 84.32 287 97.68 2165 97.83 92.93 +3.86 +4.0 Fonar Q FONR 10 33.90 17.20 29 29.00 253 29.95 27.00 +1.40 +19.1 FootLockr N FL 1.38f 3.1 18 77.86 28.42 2118 45.20 9892 47.24 44.98 -1.26 -3.6 FordM N F .60a 5.3 6 13.48 10.14 34562 11.28 198438 11.55 11.20 +.10 -9.7 ForeScTc n Q FSCT 37.79 21.56 122 32.93 855 33.46 31.32 +.02 +3.3 ForshtAut n Q FRSX 11.70 2.44 3 3.01 45 3.41 2.87 +.09 -25.3 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1669 20.26 13790 20.38 19.68 +.13 -15.9 Forestar N FOR 14 26.39 14.10 63 22.10 374 22.35 21.05 +.50 +.5 FormFac Q FORM 24 18.65 10.45 571 14.20 2578 14.50 13.05 +1.05 -9.3 ForrestR Q FORR .80f 1.9 41 47.75 36.95 19 43.10 196 44.20 42.90 +.05 -2.5 ForsightEn N FELP .13 6.01 3.28 21 3.55 231 3.85 3.45 +.09 -18.8 Forterra n Q FRTA 49 20.47 3.02 157 8.31 763 8.49 8.12 -25.1sFortinet Q FTNT 56.53 35.44 802 55.84 7306 56.53 54.25 +1.51 +27.8 Fortis n N FTS 1.70 5.1 38.24 31.41 127 33.28 900 34.19 33.17 -.44 -9.2 Fortive n N FTV .28 .4 80.31 59.88 2477 74.70 8709 75.97 73.94 -.02 +3.2 FortressBio Q FBIO 5.54 3.13 212 4.40 868 5.02 4.35 -.42 +10.3 FortB pfA Q FBIOP 2.34 10.5 24.80 20.01 1 22.30 5 22.89 22.26 +.30 -2.0 FortTrInf n N FTAI 1.32 8.1 20.13 14.25 62 16.25 2997 16.63 15.86 +.21 -18.5sFortunaSlv N FSM 23 5.59 4.03 1076 5.61 6193 5.66 5.14 +.42 +7.5 FBHmSec N FBHS .80f 1.4 20 73.62 56.59 1169 58.35 6307 59.44 58.11 -.37 -14.7 ForumEn N FET 20.23 10.05 784 12.30 4035 12.55 10.80 +1.25 -20.9 ForwrdA Q FWRD .60 1.1 25 64.80 46.35 110 53.23 936 54.20 52.05 -.13 -7.3 Forward h Q FORD 26 4.45 1.02 102 1.55 2923 1.92 1.50 +26.0 ForwdPh Q FWP 23.12e 9.70 2.02 44 2.18 137 2.43 2.12 -.12 -40.8 Fossil Grp Q FOSL 18.44 5.50 1097 14.87 7794 15.27 14.08 +.71 +91.4 Foster Q FSTR .16 .6 30.30 12.85 57 24.65 224 25.55 23.85 +.90 -9.2 FoundBld n N FBM 17.00 11.03 50 14.38 400 14.98 14.27 -.22 -2.8 FndtnMed Q FMI 87.10 30.13 236 80.20 990 80.80 72.55 +8.70 +17.6 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 585 22.48 1715 23.18 21.98 -.47 -12.5 FourSeEd n N FEDU 3.32 50.5 16 10.45 5.67 2 6.58 285 7.12 6.50 -.31 -26.9 FoxFactory Q FOXF 32 46.80 26.40 235 35.20 981 35.65 34.45 +.65 -9.4 Francesca Q FRAN 11 16.18 4.51 401 4.87 3249 5.05 4.66 +.06 -33.4 FrancoN g N FNV .92 1.3 68 86.06 64.90 779 71.04 3676 71.35 67.45 +3.23 -11.1 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 8 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 39

FrankCov N FC 31.20 17.35 32 25.80 204 26.65 25.00 -.55 +24.3 FrankElec Q FELE .43 1.0 25 47.20 36.00 89 42.00 457 42.48 40.50 +.95 -8.5 FrankFn n N FSB .40p 16 44.30 30.30 56 32.95 323 33.30 31.90 +.85 -3.4 FrankLibInt N FLQH 28.16 23.58 9 24.42 34 24.54 24.33 +.21 -3.6 FrankLibEm N FLQE 35.59 28.92 38 33.10 104 33.51 33.05 +.2 FrankLibGl N FLQD 30.47 27.20 1 28.45 4 28.58 28.25 +.22 -2.2 FrankLbGlE N FLQG 32.51 27.05 1 30.26 2 30.54 30.21 +.25 -1.0 FrnkLInvGr N FLCO 24.89 23.75 1 24.01 34 24.10 23.92 +.10 -3.1 FrkL US Eq N FLQL 30.33 25.55 2 28.55 17 28.70 28.39 +.38 -1.2tFrankRes N BEN .92f 2.8 11 47.65 32.41 3095 33.15 19194 33.83 32.41 -.07 -23.5tFrkStPrp A FSP .36f 4.7 10 12.71 7.08 347 7.70 3267 7.80 7.08 -.55 -28.3 FrkLtdDur A FTF .74 6.6 12.13 11.09 82 11.25 338 11.26 11.13 +.14 -4.9tFrkUnv N FT .47 7.0 7.39 6.68 33 6.76 369 6.80 6.68 -5.7 FranksIntl N FI .30 4.8 9.96 4.93 400 6.30 4471 6.36 5.46 +.79 -5.3 FredsInc Q FRED .24 8.5 16.27 2.36 392 2.84 2141 3.02 2.77 -.12 -29.9 FrptMcM N FCX .20 1.1 15 20.25 11.05 9705 17.87 64011 18.34 17.07 +.59 -5.7 FrghtCar lf Q RAIL .36 2.7 20.46 12.18 56 13.46 428 13.91 13.30 -.23 -21.2 FreqElec Q FEIM 11.05 7.53 1 8.95 26 9.54 8.90 -.21 -4.4 FresenMd N FMS .51e 1.0 57.94 42.46 83 50.86 534 51.61 50.58 +.42 -3.2 FDelMnt N FDP .60 1.2 21 61.98 43.02 101 48.87 541 48.93 47.63 +1.07 +2.5 Freshpet Q FRPT 20.85 10.55 138 18.15 683 18.55 17.70 +.10 -4.2 FriedmInd A FRD .08 1.4 6.79 5.05 3 5.90 55 6.08 5.56 +.06 +3.9sFronteo Q FTEO 17.98 9.06 2 17.00 3 17.98 17.00 +.64 +35.9 FrontC pf Q FTRPR 11.13 86.4 28.93 7.68 160 12.88 2538 13.70 12.07 +.76 +47.9 Frontr rs Q FTR 2.40 29.0 31.80 6.08 1664 8.27 16552 8.92 7.72 +.55 +22.3 Frontlne rs N FRO .60e 37 6.82 3.79 318 4.78 1694 4.83 4.30 +.49 +4.1 FuelTech Q FTEK 1.83 .71 14 1.42 229 1.43 1.32 +.03 +26.8 FuelCell rs Q FCEL 2.49 .80 1319 2.01 10499 2.11 1.78 +.21 +18.2 FulgentG n Q FLGT 11.10 2.73 5 4.03 29 4.05 3.85 +.03 -8.0 FulingGbl n Q FORK 6.00 2.65 0 4.15 28 4.35 4.10 +5.1 FullHseR Q FLL 4.10 2.10 37 3.27 127 3.44 3.08 +.20 -15.9 FullerHB N FUL .62f 1.2 24 58.74 46.62 221 49.67 1650 49.96 48.44 +.93 -7.8 FultonFncl Q FULT .48f 2.7 17 19.90 16.45 872 17.55 5211 17.85 17.38 +.20 -2.0 Funko n Q FNKO 43 9.90 5.81 121 8.12 1079 8.42 8.05 -.02 +22.1 FusionTel Q FSNN 4.42 1.11 83 3.34 720 3.52 3.10 -.12 -10.9 FutFintch lf Q FTFT 8.00 1.30 10554 2.50 11136 3.55 1.73 +.69 -40.0 FutureFuel N FF .24a 2.0 15 16.39 11.32 57 11.97 302 12.05 11.41 +.49 -15.0 FuweiF rs Q FFHL 4.93 2.35 3.28 15 3.90 2.98 +.14 +11.4G -:GWilliFood Q WILC 22 7.66 5.11 1 6.90 11 7.10 6.51 -.20 -4.0 G1Thera n Q GTHX 42.78 12.04 92 36.67 820 37.91 34.81 +1.30 +84.8 GAMCO s N GBL .08 .3 8 32.60 23.97 23 25.37 204 25.79 24.43 +.63 -14.4 GATX N GATX 1.76f 2.6 14 73.25 56.00 257 67.99 1400 68.98 65.82 +1.04 +9.4 GATX 66 N GMTA 27.00 22.81 4 25.36 29 25.45 25.16 +.09 -3.5 GCI Lb A n Q GLIBA 55.47 50.38 153 51.08 1262 52.52 50.81 -.59 -6.7sGCI Lb pfA Q GLIBP .13e 24.67 18.40 69 23.95 397 24.67 23.47 +.34 +5.3 GCP ApT n N GCP 27 34.79 27.25 190 29.35 1709 29.88 28.80 +.10 -8.0tGDL Fund N GDL .64 6.8 10.38 9.13 28 9.36 153 9.38 9.13 +.05 -3.8 GDS Hld n Q GDS .46p 31.77 6.90 192 25.73 2739 26.59 24.62 +.76 +14.2 GGP Inc N GGP .88 4.4 29 24.37 18.83 5575 19.80 36138 20.33 19.65 -.23 -15.3 GGP Inc pfA N GGPpA 1.59 6.4 25.94 24.31 12 24.70 36 24.80 24.57 +.26 -2.1 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.26 137 26.49 538 26.49 26.00 +.49 +2.1 GMS Inc n N GMS 16 39.98 27.21 373 30.29 2705 32.82 29.96 -2.34 -19.5 GNC N GNC .80 22.0 3 10.95 3.13 2180 3.63 11065 3.89 3.49 +.07 -1.6 GP Strat N GPX 29 31.25 20.30 25 21.80 212 22.40 20.65 -6.0 GSE Sy A GVP 15 3.65 2.35 6 3.35 21 3.35 3.25 +.05 +3.1 GSI Tech Q GSIT 8.94 6.05 14 7.68 98 7.72 7.32 +.41 -3.5 GSV Cap Q GSVC 7 9.39 3.83 180 7.36 1080 7.63 7.30 -.10 +35.0 GTT Comm N GTT 62.32 25.45 459 49.70 2138 54.15 49.13 -3.85 +5.9 GTY Tch n Q GTYH 10.49 9.75 3 9.94 33 9.95 9.92 +.02 +.1 GTY Tc un Q GTYHU 11.00 10.10 10.34 9 10.35 10.27 +.00 +.3 G-III s Q GIII 31 40.96 18.00 513 38.21 1928 40.00 38.09 -.91 +3.6 GTx Inc rs Q GTXI 23.40 2.73 59 17.62 342 19.10 17.28 -.28 +38.6 GW Pharm Q GWPH 143.37 92.65 377 123.95 1333 127.78 111.63 +13.13 -6.1 GWG Hldgs Q GWGH 10.95 7.60 11 8.40 13 8.55 8.01 +.15 +1.0 GabCvInc N GCV .48 7.7 6.47 4.91 11 6.22 73 6.22 5.89 +.28 +5.4 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 26.04 3 26.12 25.88 +.16 -1.7 GabDvInc N GDV 1.32 6.0 24.97 20.70 114 22.07 754 22.37 21.92 +.29 -5.7 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.80 13 25.82 25.52 +.28 -1.3 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 1 26.09 15 26.19 25.94 +.03 -.9 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.13 24 25.19 25.00 -.01 -.9 GabelliET N GAB .60 9.8 6.65 5.87 300 6.10 2856 6.16 6.07 +.06 -1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 3 25.53 8 25.59 25.47 +.06 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 2 23.85 11 24.11 23.81 -.07 -3.4 Gabeli pfJ N GABpJ 26.72 24.42 1 25.16 20 25.27 25.02 +.14 -1.5 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 7 23.93 42 24.16 23.62 -.11 -4.8 GabGSmM N GGZ 13.61 11.33 5 12.06 52 12.13 11.97 +.14 -5.3 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 0 25.10 6 25.15 25.02 +.05 -1.5 GabGUtil A GLU 1.20 6.4 21.96 18.00 10 18.65 37 19.00 18.59 +.24 -12.4 GabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 50.47 4 50.47 50.38 +.07 +.5sGabGoAn n A GGO 24.74 16.18 20.23 4 24.74 19.60 +1.53 +12.1 GabHlthW N GRX .52 5.5 10.97 9.12 27 9.53 192 9.74 9.32 +.16 -7.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 0 25.38 3 25.54 25.33 -.16 -1.7 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 10 25.71 15 25.90 25.64 -.06 -2.3 GabMultT N GGT .94e 10.1 10.09 8.13 49 9.34 301 9.54 9.27 +.09 +1.5 GabMul pfE N GGTpE 25.30 22.97 4 23.70 21 23.95 23.56 -.20 -5.6 GabUtil N GUT .60 10.0 7.20 6.02 108 6.03 686 6.23 6.02 -.05 -15.1 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 25.36 5 25.36 25.23 +.16 -.9 GabUtil pfC N GUTpC 26.19 24.54 0 25.13 11 25.13 24.75 +.15 -1.3 Gafisa rs N GFA 17.16 5.53 33 7.26 146 7.75 6.58 +.59 -42.5 Gaiam A Q GAIA 17.70 10.35 102 15.60 395 15.85 15.10 -.05 +25.8 Gain Cap N GCAP .24 3.0 13.26 5.56 742 7.94 5177 7.98 6.95 +.97 -20.6 Galapag n Q GLPG 121.09 72.90 99 101.07 332 102.68 95.45 +6.19 +7.8 GalectinTh Q GALT 6.74 1.28 895 3.95 2989 4.99 3.85 -.73 +18.3 Gallaghr N AJG 1.64f 2.4 26 72.77 54.50 833 68.45 4634 69.23 67.10 +1.36 +8.2 GalmedPh Q GLMD 6 12.22 3.61 23 6.24 207 6.55 5.56 +.24 -31.8 GamGldNR A GGN .84 16.7 5.81 4.80 427 5.02 2626 5.05 4.92 +.16 -3.6 GamGld pfB A GGNpB 1.25 5.3 25.30 22.78 2 23.43 9 23.43 23.22 -.09 -5.6 GamNRG&I N GNT .84 13.2 7.29 6.00 39 6.38 253 6.53 6.29 +.06 -4.9 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.80 12 24.00 23.61 -4.8 GameStop N GME 1.52 11.2 25.31 12.20 3189 13.61 22327 13.98 13.43 +.18 -24.2 Gam&Lsr n Q GLPI 2.52f 7.6 18 39.32 32.51 893 33.29 4444 33.98 33.21 -.43 -10.0tGamngPtrs Q GPIC .12e 12.50 9.07 1 9.44 11 9.75 9.07 -.36 -16.0 Gannett n N GCI .64 6.8 12.38 7.36 846 9.39 6328 9.50 9.18 +.22 -19.0 Gap N GPS .97f 3.2 15 35.68 21.02 3334 30.05 23011 31.12 29.97 -.55 -11.2 GardDnv n N GDI 38.00 19.91 470 31.62 3047 31.93 29.36 +1.79 -6.8 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 655 59.03 3387 59.68 58.38 +.61 -.9 GarrisnCap Q GARS 1.12 13.7 8 9.88 7.77 6 8.20 84 8.33 8.20 -.02 +1.1 Gartner N IT 35 142.16 109.43 566 115.06 2827 118.31 114.40 -1.23 -6.6 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 83 24.05 456 24.45 23.55 -2.8 GasLPt pfA N GLOPpA 27.24 25.06 7 25.98 64 26.07 25.82 +.16 -.5 GasLog N GLOG .56 3.3 46 22.55 12.75 184 16.95 1080 17.65 16.45 +.15 -23.8 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 1 26.70 25 26.78 26.26 -.20 +.4 GastarExp A GST 1.55 .38 1105 .73 4302 .75 .62 +.10 -30.7 Gastar pfA A GSTpA 2.16 12.6 20.85 6.40 32 17.19 189 18.13 16.85 +.54 -4.1 Gastar pfB A GSTpB 2.69 13.4 23.50 8.46 12 20.10 105 21.05 19.50 +1.55 +6.5tGatesInd n N GTES 34 18.72 16.08 465 15.76 1846 17.27 15.69 -1.22 -12.8 GazitGlobe N GZT .37e 3.8 11.00 9.01 24 9.73 114 10.42 9.47 +.08 -7.6 GeeGroup A JOB 6.51 2.24 12 2.45 57 2.60 2.30 +.09 -11.9tGemphire n Q GEMP 21.59 5.87 121 5.90 340 6.54 5.55 -.19 -25.7 GencoSh rs N GNK 16.29 8.47 127 15.50 735 15.51 14.07 +1.17 +16.4 Gencor s Q GENC 42 18.45 15.00 21 16.20 83 16.55 15.75 +.35 -2.1 Generac N GNRC 18 53.78 33.77 379 45.97 1995 46.64 44.83 +.67 -7.2 GAInv N GAM 1.15e 1.0 36.59 32.20 8 33.85 179 34.00 33.41 +.51 -1.6 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.86 13 25.98 25.83 -.08 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 227 29.65 3763 29.70 29.35 +.25 +.2 GenDynam N GD 3.36 1.5 23 230.00 186.87 941 218.41 7187 219.82 213.91 +3.60 +7.4 GenElec N GE .48 3.6 30.54 12.73 70132 13.49 318803 13.68 12.82 +.43 -22.8 GECap5-53 N GEK 1.18 4.7 25.74 22.61 51 24.74 340 25.07 24.67 -.03 -.9sGenFin Q GFN 8.10 4.50 38 8.20 297 8.20 7.50 +.65 +20.6 GenFin pfC Q GFNCP 9.20 9.0 104.67 90.31 3 102.50 7 102.89 101.50 +.99 +2.1 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 2 25.41 21 26.04 25.20 -.06 +.6 GenMills N GIS 1.96 4.4 12 60.69 43.84 4340 44.80 24610 45.50 44.27 -.18 -24.4 GenMoly A GMO .53 .28 116 .38 538 .42 .37 -.01 +16.1 GenMotors N GM 1.52 3.9 46.76 31.92 6117 38.73 58323 39.49 37.81 +1.05 -5.5 Gener8M n N GNRT 6.94 4.17 100 6.15 730 6.28 5.80 +.33 -7.1 Gensco N GCO 12 55.90 20.90 490 42.55 1576 45.90 42.15 -1.45 +30.9 GenesWyo N GWR 24 84.40 61.44 562 71.07 2974 71.72 67.61 +2.64 -9.7 GenesisEn N GEL 2.88f 13.7 30 32.84 18.42 319 21.06 2971 21.42 19.81 +1.11 -5.8 GenesisHlt N GEN .24 13.8 2.68 .60 494 1.74 4027 1.81 1.31 +.38 +128.0 GeneticT rs Q GENE 2.05 .70 105 1.41 726 1.47 1.14 +.28 +21.6tGenieEn n N GNE .30 7.7 8.31 3.82 36 3.88 217 4.05 3.82 -.12 -11.0 GenieE pfA N GNEpA .64 8.9 7.94 7.02 7 7.16 27 7.26 7.12 -.14 -2.5 GeniusBr n Q GNUS 5.01 2.01 1 2.87 61 3.10 2.85 +5.5 GenMark Q GNMK 13.67 3.63 171 5.45 869 5.64 5.26 +.10 +30.7 GenoceaB Q GNCA 7.29 .79 414 .94 3048 .98 .86 -.00 -19.1 Genomic Q GHDX 37.50 26.54 79 33.02 542 33.41 30.86 +2.09 -3.5 Genpact N G .30f 20 34.79 23.51 351 31.81 3196 32.18 31.34 +.47 +.2sGenprex n Q GNPX 6.23 3.84 25 5.13 409 6.23 4.72 -.32 +9.1sGentex Q GNTX .44f 1.8 19 24.39 16.59 1354 24.04 7959 24.48 23.41 +.36 +14.7 Gentherm Q THRM 29 40.80 29.50 111 35.30 907 35.40 34.35 +.30 +11.2 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 764 89.52 3292 92.75 88.69 +.26 -5.8tGenworth N GNW 2 4.17 2.66 1685 2.73 9693 2.83 2.66 -.02 -12.2 GeoGrp s N GEO 1.88 8.7 13 34.32 19.05 378 21.67 3214 22.11 21.18 +.16 -8.2sGeoPark N GPRK 12.80 6.48 393 13.00 1748 13.12 11.90 +.83 +31.2 GaPw 77 n N GPJA 26.14 23.01 21 24.75 116 24.76 24.26 +.48 -3.4 GeospcT hs Q GEOS 18.71 9.18 33 10.67 244 10.87 9.80 +.77 -17.7 Gerdau N GGB .02e .4 5.32 2.60 5303 4.76 35165 4.86 4.55 +.03 +28.0 GerABcp s Q GABC .60f 1.8 20 39.02 30.32 49 34.02 318 34.88 33.34 +.68 -3.7 GerNew N GF 1.23e .4 21.49 14.70 52 19.51 138 19.76 19.32 +.27 +.4 GeronCp Q GERN 6.68 1.74 14074 3.85 43835 4.62 3.26 +.37 +113.9 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 111 24.87 562 25.55 24.58 -.48 -8.4 Gevo rs Q GEVO 1.23 .38 3057 .40 4607 .50 .39 -.06 -31.9 Gibraltar Q ROCK 17 40.45 25.61 178 33.70 904 34.90 32.60 -.30 +2.1 GigCapit n N GIG 10.22 9.60 0 9.76 14 9.85 9.75 -.03 +1.2 GigaMda rs Q GIGM 4.37 2.36 9 2.80 72 2.87 2.63 +.05 -7.9 GilatSatell Q GILT 9.22 4.12 29 8.42 86 8.63 8.19 +.27 +8.9 Gildan s N GIL .45f 1.5 17 34.19 27.01 232 29.27 1472 29.81 28.97 +.14 -9.4 GileadSci Q GILD 2.28f 3.0 9 89.54 63.76 4039 75.22 34673 76.25 73.15 +1.81 +5.0 GlacierBc Q GBCI .92f 2.4 22 41.24 31.38 225 37.96 1201 38.76 37.12 +.64 -3.6 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 63 8.65 398 8.79 8.60 -6.1tGladst24 pf Q GLADN 1.50 6.0 26.14 24.60 3 25.09 39 25.09 24.60 +.35 -3.0 GladstnCm Q GOOD 1.50 8.7 23.35 16.78 71 17.31 444 17.62 17.13 -.02 -17.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 2 26.70 21 26.97 26.09 +.24 +1.1 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 2 26.13 18 26.26 25.82 +.30 +.2 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 12 24.99 56 25.10 24.81 +.05 -3.5 GladstInv Q GAIN .80f 7.6 16 11.50 8.97 116 10.58 697 10.68 10.25 +.29 -5.2 GladInv pfB Q GAINO 1.69 6.7 26.07 25.12 1 25.28 6 25.32 25.20 +.07 -.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.30 45 25.35 25.26 -.04 -.6 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 0 25.40 4 25.40 25.26 -.8 GladstLnd Q LAND .53f 4.2 93 14.29 10.77 108 12.59 322 13.12 12.33 -.19 -6.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.50 0 25.78 5 25.78 25.63 +.05 -.3 Glatfelter N GLT .52 2.4 17 23.85 16.53 90 21.42 599 21.58 20.75 +.62 +.5 Glaukos n N GKOS 48.89 23.08 3470 27.62 5370 31.73 27.00 -3.76 +7.7 GlaxoSKln N GSK 2.89e 7.1 44.54 34.52 1668 40.58 14331 41.08 40.11 +.65 +14.4 GlenBurnie Q GLBZ .40 3.3 23 13.42 10.34 3 12.15 4 12.15 12.10 +.09 +9.9 GblBldT n Q GBT 68.05 24.03 527 45.60 3187 47.65 42.45 +3.95 +15.9 GblBrCopp N BRSS .24 .8 12 36.50 27.50 54 31.60 399 32.60 31.40 -.70 -4.5 GblEagEnt Q ENT 3.84 1.03 443 1.13 3079 1.20 1.06 -.03 -50.7 GlbIndem Q GBLI 21 49.91 32.22 21 38.81 59 39.98 37.48 -.47 -7.6 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 24.95 1 25.86 23 26.00 25.66 +.18 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 5 25.70 24 25.70 25.60 +.12 -.7 GlbMed n N GMRE .20p 10.25 6.34 152 7.31 644 7.47 6.80 +.34 -10.9 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.73 9 24.83 24.46 +.50 -2.3 GlobNetL n N GNL .94 5.4 28 24.35 15.55 401 17.35 2125 17.71 17.12 +.05 -15.7 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 7 24.64 34 24.75 24.57 -.08 -4.0 GlobPtrs N GLP 1.85 11.6 20.87 15.17 37 15.95 197 16.20 15.30 +.40 -4.5 GlobPay s N GPN .04 37 118.94 77.64 1096 109.93 5794 111.71 108.36 +1.16 +9.7 GlSlfStor n Q SELF .26 6.1 5.19 4.14 1 4.23 90 4.46 4.18 +.01 -8.2 GlbShipLs N GSL .40 34.8 1.94 .97 42 1.15 370 1.18 1.13 +.01 -.9 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 1 24.58 11 24.70 24.40 +.28 +2.8 GlWatRs n Q GWRS .28 3.2 10.00 8.40 7 8.89 32 9.15 8.87 -.05 -4.8 GlbXNordic N GXF .83e 3.7 24.68 20.15 1 22.27 13 22.60 22.27 +.19 -1.9 GbXSpDvE N SDEM .63e 17.90 15.17 2 16.31 39 16.53 16.21 -.32 +.2 GbXSpdvRE Q SRET 1.24 8.8 15.88 13.72 32 14.16 147 14.39 14.16 -.16 -8.9 GblXPortgl N PGAL .36e 2.8 13.10 10.00 23 12.64 356 12.69 12.44 +.35 +6.3sGblXColum N GXG .41e 3.6 11.45 9.24 188 11.32 920 11.45 10.68 +.57 +13.0 GblXEmFtr N EMFM .40e 1.6 26.16 20.60 3 24.46 19 24.60 24.26 +.35 +2.0 GbXMLP&E N MLPX .60 5.0 14.87 11.36 85 12.10 1272 12.24 11.77 +.29 -11.0 GblXChMat N CHIM .24e 1.1 24.12 15.71 21.04 1 21.59 20.66 +.52 +.9 GblXArg N ARGT .09e .3 38.46 27.40 85 35.50 209 36.07 35.50 -.10 +.5 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 54 24.23 258 24.42 24.15 +.04 -5.4 GXSupInPf N SPFF .99 8.4 13.05 11.70 59 11.82 269 11.93 11.76 +.06 -2.8 GblXGuru N GURU .28e .9 31.88 25.49 3 30.03 23 30.26 29.51 +.74 +1.1 GbXGreece N GREK .13e 1.3 11.56 7.89 592 10.01 3134 10.18 9.87 +.22 -2.6 GblXChCon N CHIQ .12e .6 19.96 13.13 57 18.75 261 19.10 18.49 +.44 +.4 GblXSocM Q SOCL 39.03 24.46 46 33.58 240 34.43 33.34 +.15 +1.9 GblX MLP N MLPA .90e 10.3 11.65 8.14 853 8.70 4528 8.81 8.34 +.28 -11.8 GblXFertil N SOIL .25e 2.5 11.01 9.00 10.18 10 10.25 10.10 +.13 -3.3 GblXChiEn N CHIE .41e 3.4 12.48 10.42 12.01 4 12.10 11.86 +.04 +5.7 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 614 20.59 1651 20.82 20.53 -.09 -5.5 GlbXChiFn N CHIX .34e 1.8 21.04 14.11 10 18.72 63 19.00 18.21 +.70 +4.0 GbXSEAsia N ASEA .42e 2.4 18.44 14.02 4 17.86 21 18.07 17.72 +.32 +5.0 GblXPakist N PAK 19.23 12.15 18 13.13 180 13.54 13.13 -.35 +6.1 GblXNorway N NORW .83e 5.8 14.44 10.87 48 14.30 621 14.36 13.78 +.63 +8.9 GbXNsChiT Q QQQC .07e .2 34.11 22.11 4 29.50 43 30.77 29.50 +.26 -4.5 GblXScUS n N SCIU 32.53 27.49 3 30.82 93 31.08 30.58 +.28 -.3 GblXScEu n N SCID 29.75 24.16 28.23 27 28.35 28.04 +.43 +1.8 GblXScAs n N SCIX 27.08 23.55 26.00 11 26.14 25.85 +.45 +.4 GblXScJp n N SCIJ 33.72 27.60 31.11 13 31.40 31.04 +.21 -1.9 GbX US pf n N PFFD 26.22 23.70 7 24.27 61 24.37 24.20 +.01 -2.5 GbXNigeria N NGE .31e 1.3 27.10 14.65 6 23.16 100 23.71 22.76 -.08 +6.7 GbX US Inf N PAVE 17.80 13.80 186 15.97 456 16.26 15.75 +.23 -4.8 GblFound n N BOSS 20.72 15.05 18.26 1 18.26 18.06 +.35 +5.4 GblX SupDv Q EFAS 19.06 16.37 7 18.16 9 18.20 18.00 +.53 +.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.75 39 11.90 11.64 +.05 -6.6 GblX Rob n Q BOTZ 27.42 16.90 707 23.77 5217 23.93 22.90 +.82 +.3 GlbXCon ef Q KRMA 20.83 16.62 5 19.49 23 19.62 19.24 +.44 +.4 GblXMilTh Q MILN 21.10 16.44 4 19.92 51 20.18 19.66 +.22 +3.4 GbX Longv Q LNGR 21.38 16.90 1 19.63 6 19.90 19.47 +.29 +.9 GlX Intrn n Q SNSR 21.41 17.21 21 20.17 156 20.34 19.49 +.73 +1.6sGbX HlthW Q BFIT 17.99 15.43 2 17.81 4 17.99 17.76 -.02 +6.9 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.52 15 14.60 14.29 +.07 -5.1 GlX Fintc n Q FINX 24.62 16.17 33 23.29 200 23.67 22.95 +.57 +6.1 GlbXCop rs N COPX .43e 1.6 29.34 19.28 32 26.55 109 26.94 25.56 +.85 -2.9 GlbXSilv rs N SIL 38.14 28.21 168 31.17 809 31.35 29.52 +.82 -4.5 GlbXLith rs N LIT 41.21 28.00 227 33.41 1560 33.68 32.58 +.71 -13.8 GbX Gold rs N GOEX 25.21 20.08 5 22.87 45 23.03 21.75 +.91 -1.9 GbXUran rs N URA 16.36 11.81 269 13.18 2567 13.49 12.73 +.44 -12.4 GlXCatholc Q CATH 35.58 28.40 2 32.61 42 32.88 32.21 +.55 -.9 GlblScape A GSB .06 1.6 20 5.51 3.27 3 3.66 75 3.67 3.50 +.12 +3.1 Globalstar A GSAT 2.59 .53 5147 .71 33253 .88 .55 +.16 -45.8 GlobantSA N GLOB 52 54.84 33.75 451 44.77 2625 48.50 44.62 -2.99 -3.6 GlobusM rs Q GLBS 4.96 .71 53 .74 504 .80 .72 +.01 -35.3 GlobusMed N GMED 45 52.18 27.79 333 50.66 3622 51.01 49.38 +1.13 +23.3 Glowpoint A GLOW .65 .19 2677 .22 3601 .25 .20 -.00 -39.4 GluMobile Q GLUU 4.95 2.21 1771 3.98 6364 3.99 3.66 +.32 +9.3 GlycoMim Q GLYC 26.05 3.82 352 17.58 3120 18.19 15.52 +2.09 +4.7 GoDaddy n N GDDY 88 64.49 36.02 1112 61.57 6922 62.50 59.85 +1.71 +22.5 Gogo Q GOGO 14.76 8.02 942 9.03 5442 9.25 8.48 +.54 -19.9sGolLinhs s N GOL 14.48 4.13 374 12.38 2085 14.48 12.18 -1.73 +41.3 GolLNGLtd Q GLNG .20 .7 31.64 19.32 671 28.89 3382 29.35 27.82 +.84 -3.1 GolLNGPt Q GMLP 2.31 12.6 23.49 16.78 196 18.34 1267 18.38 17.11 +.77 -19.6 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 11 25.40 65 25.48 25.22 +.05 -2.4 GoldFLtd N GFI .02e .5 4.70 3.06 4682 3.91 25996 4.00 3.70 +.01 -9.1 GoldResrc A GORO .02 .4 60 5.05 3.08 231 4.77 1405 4.82 4.33 +.38 +8.4 GoldStdV g A GSV 2.07 1.25 119 1.66 1521 1.72 1.60 +.03 -5.1 Goldcrp g N GG .24 1.7 20 15.55 11.64 5057 14.38 32378 14.61 13.74 +.33 +12.6 GoldBull n Q DNJR 5.22 4.40 16 4.93 73 5.00 4.73 +.18 +3.9 GoldenEnt Q GDEN 21 34.75 13.03 184 23.12 1103 24.71 23.05 -1.46 -29.2 GoldenMin A AUMN .68 .36 86 .43 382 .45 .41 +.01 -.5 GoldenOc rs Q GOGL .10e 9.95 5.43 254 7.99 773 8.06 7.35 +.71 -2.0 GoldStr g A GSS 6 .92 .56 2988 .66 10288 .69 .57 +.08 -25.7 GldFld A GV 11 6.38 3.60 60 4.10 374 4.20 3.95 +.10 -16.3 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 29 26.30 367 26.68 26.21 -.32 -.8 GS BDC n N GSBD 1.80 9.4 10 25.14 18.78 79 19.11 551 19.30 19.03 +.15 -13.8 GS ActbtInt N GSIE 32.48 25.91 47 30.24 356 30.36 29.88 +.50 +.8 GS ActEM N GEM 39.44 29.57 49 36.22 334 36.64 35.81 +.37 +1.1 GS ActEur N GSEU .60e 33.94 27.44 1 32.12 23 32.29 31.81 +.61 +1.3 GS ActJpn N GSIY 36.02 28.68 1 33.85 19 34.31 33.85 +.10 +.6 GS US LgC N GSEW 46.27 40.58 4 42.98 48 43.22 42.57 +.58 -1.1 GS HYBd n N GHYB 50.32 48.05 9 48.88 57 48.93 48.46 +.55 -1.3 GS CpBd n N GIGB 50.44 48.16 2 48.63 529 48.81 48.63 -.01 -3.2 GS ActLgC N GSLC 57.42 46.24 557 53.63 1426 54.09 52.79 +.95 +.5 GS 0-1Yr n N GBIL 105.09 99.91 78 100.03 189 100.04 99.98 +.01 +.1 GS Indus n N GVIP 57.97 45.02 7 53.53 57 54.35 52.89 +1.01 +1.1 GS SCap n N GSSC 45.33 39.39 7 43.79 34 44.00 43.04 +1.12 +1.1sGSCI37 N GSC 25.60 17.55 0 26.01 15 26.01 25.16 +1.73 +8.5 GoldmanS N GS 2.60 1.0 30 275.31 209.62 3022 255.92 16104 262.50 249.17 +5.95 +.5 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 27 28.27 168 28.52 28.08 -.16 -1.0 GoldS pfN N GSpN 28.34 25.95 27 26.45 228 26.53 26.40 -.08 -5.0 GoldS pfB N GSpB 1.55 5.9 27.27 25.20 14 26.29 114 26.44 26.09 +.13 +1.6 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 7 23.17 52 23.55 23.03 -.19 +1.8 GoldS pfA N GSpA .96 4.3 24.46 21.25 80 22.43 317 22.88 22.39 -.43 -.5 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 42 22.60 325 22.89 22.54 -.12 GS MLPEn N GER .64 10.9 8.29 5.25 165 5.86 1101 5.99 5.72 +.05 -4.7 GS MLPInc N GMZ 1.38 17.0 10.67 7.55 130 8.10 943 8.23 7.80 +.27 -9.4 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 267 17.83 740 18.12 17.80 -.12 -2.0 GoodTimes Q GTIM 3.78 2.25 8 3.50 45 3.60 3.35 -.05 +32.1 GoodrPet n A GDP 15.45 8.20 19 12.50 193 12.68 11.15 +1.31 +14.6 Goodyear Q GT .56 2.0 9 36.74 25.88 1827 27.84 12652 28.27 26.69 +1.03 -13.8 GoPro Q GPRO 11.89 4.42 5521 5.26 20344 5.50 4.66 +.38 -30.5 GordPoin n Q GRAQ 9.77 9.70 9.72 1 9.72 9.72 +.01 +.2 GordPoi un Q GPAQU 10.35 9.97 7 10.17 16 10.30 10.16 -.16 +1.7 GorsHl A n Q GSHT 11.24 9.30 14 10.05 16 10.07 10.00 +.01 +1.1 GoresHl un Q GSHTU 10.75 10.10 1 10.43 5 10.75 10.30 -.14 +.6 GormanR N GRC .50 1.6 27 33.50 23.55 68 30.31 290 30.67 29.21 +.91 -2.9tGovPrpIT Q GOV 1.72 14.0 20 22.99 11.87 631 12.25 5109 12.49 11.87 -.03 -33.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 24 25.46 89 25.55 25.03 +.43 -1.5 vjGrace N GRA .96f 1.5 19 77.37 58.48 858 66.09 7353 67.12 61.40 +4.41 -5.8 Graco s N GGG .53 1.2 15 49.69 30.80 337 45.78 2378 46.40 45.08 +.82 +1.2 GrahamCp N GHM .36 1.7 14 24.03 17.97 23 21.48 143 22.21 21.24 -.14 +2.6 GrahamH s N GHC 5.32f .9 23 615.85 536.90 11 609.40 106 612.45 599.90 +10.30 +9.1 Graingr N GWW 5.12 1.8 28 298.15 155.00 1152 278.61 4927 293.81 275.55 -8.06 +17.9 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 3 25.50 17 26.00 25.50 -.45 -5.3 GrmPrTr rs N GPT 1.50 6.8 31.26 21.12 695 21.91 6747 22.56 21.74 -.04 -17.8sGranTrra g A GTE 3.00 1.93 1190 3.02 8194 3.03 2.68 +.30 +11.9 GranaMon N GRAM .25e 7.2 5.15 2.25 185 3.46 501 3.49 2.88 +.36 +21.4sGrCanyEd Q LOPE 26 109.82 68.82 384 109.50 1749 110.16 105.96 +2.83 +22.3 GraniteC N GVA .52 .9 32 68.58 45.14 209 55.09 1140 56.44 54.48 -.20 -13.1 GranitPnt n N GPMT 1.52f 9.1 19.30 16.15 304 16.67 1611 17.19 16.66 -.19 -6.0 GraniteRE N GRP/U 2.30 42.10 35.37 2 39.68 4 40.11 39.52 +.17 +1.5 Gran Gld n N BAR 142.87 123.68 133.57 7 135.58 133.20 +.39 +2.5 GranCom n N COMB 27.07 24.80 11 26.49 42 26.86 26.01 +.66 +1.2 GranSP n N COMG 32.29 24.96 28.97 1 29.12 28.64 +1.01 +4.6 GraphPkg N GPK .30 1.9 16 16.74 12.65 927 15.87 12447 15.96 15.31 +.50 +2.7 Gravity rs Q GRVY 42 108.97 13.18 8 80.00 72 83.31 76.87 +3.02 -15.3tGrayTelev N GTN 6 17.80 11.25 1422 11.40 5638 12.25 11.25 -.60 -31.9tGrayTvA N GTN/A 15 15.30 10.00 1 10.05 7 10.15 10.00 -.05 -30.0 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 17 13.31 84 13.63 13.31 -.23 -3.7 GrtAjx24 n N AJXA 26.80 24.54 1 25.21 109 25.50 25.18 +.16 -.7 GrElCp hn Q GECC 1.00 10.9 11.37 8.76 5 9.21 105 9.38 9.11 -.04 -6.4 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.30 14 25.48 25.17 +.27 -.6 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 2 24.36 17 24.40 24.20 -.05 -.4 GrElm hn Q GEC 4.40 3.10 235 3.80 336 3.98 3.70 -.15 -6.2 GrLkDrge Q GLDD 5.70 3.60 122 4.60 764 4.83 4.45 +.10 -14.8 GtPanSilv g A GPL 1.50 1.06 385 1.18 2410 1.24 1.15 +.01 -8.5 GtPlainEn N GXP 1.10 3.6 15 34.72 27.60 1342 30.61 6165 31.26 30.43 -.39 -5.1 GrtSoBc Q GSBC 1.12f 2.2 14 58.45 47.25 18 50.80 101 51.85 50.15 +.80 -1.6 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 221 39.53 1279 40.20 38.26 +.75 -.7 GreenBncp Q GNBC 19 24.40 15.90 151 23.05 715 23.25 22.23 +.50 +13.5 GreenBrick Q GRBK 16 12.20 8.20 16 10.50 90 11.10 10.20 -.05 -7.1 GreenDot N GDOT 44 69.37 32.71 430 62.40 1508 63.51 61.95 +.66 +3.6 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 945 17.70 2579 17.85 16.05 +1.28 +5.0 GrnP LP n Q GPP 1.88f 10.7 10 21.00 16.50 14 17.50 168 17.85 17.25 -6.4tGreenTrH n N GHG 13.05 11.25 330 11.02 1084 12.68 10.75 -1.66 -14.9 GreenbCos N GBX .92f 2.1 10 54.45 41.45 419 44.65 4139 47.75 44.31 -2.95 -16.2 GrCB NY s Q GCBC .39 1.1 28 38.00 22.16 1 36.75 9 37.10 35.55 +.35 +12.7 Greenhill N GHL .20 1.0 29.05 13.80 430 19.70 1900 20.20 18.50 +1.15 +1.0tGreenlight Q GLRE 23.15 15.00 161 15.55 1083 15.90 15.00 +.10 -22.6 Greif A N GEF 1.68 3.0 19 65.60 47.97 117 56.10 737 56.45 54.05 +1.85 -7.4 Greif B N GEF/B 2.51e 4.1 20 71.95 52.50 3 61.30 22 61.80 59.35 +2.35 -11.6 GrdsmHld n Q GSUM 13.99 6.76 280 7.88 1148 8.65 7.82 -.22 -13.9sGriffin Q GRIF .40f 1.1 30 37.94 27.71 1 37.90 61 37.94 37.54 +.09 +3.3 Griffon N GFF .28f 1.5 20 25.15 17.45 104 19.30 518 19.35 18.50 +.65 -5.2 GrifolsSA s Q GRFS .38e 1.8 25.18 18.99 464 20.91 3919 21.25 20.45 +.69 -8.8 Group1 N GPI 1.00f 1.6 8 84.47 51.62 133 61.46 935 63.61 60.71 -.72 -13.4 Groupon Q GRPN 5.99 2.90 8050 4.53 28124 4.58 4.19 +.16 -11.2 GrubHub N GRUB 112.41 33.76 867 97.91 5005 100.96 96.74 +.82 +36.4 GAeroPac N PAC 2.78e 2.6 119.87 87.66 52 107.86 314 108.31 103.50 +3.83 +5.0 GpAeroCN Q OMAB 1.71e 4.0 21 52.51 37.45 96 42.76 266 43.39 39.15 +2.98 +3.1 GpoASur N ASR 3.31e 229.45 165.93 49 176.68 241 177.70 168.82 +6.92 -3.2 GpoAvalAc N AVAL .40 4.3 9.51 7.76 178 9.20 667 9.28 8.75 +.46 +8.2 GrpoFin Q GGAL .12e .2 73.45 36.09 173 65.47 940 67.84 65.43 -.99 -.6 GpoSimec A SIM 12.63 8.97 1 9.58 3 9.92 9.39 -.10 +2.5 GpSuprvi n N SUPV 33.85 16.11 286 30.62 1396 31.23 30.06 +.05 +4.4 GpTelevisa N TV 27.37 14.20 1048 17.59 11025 18.36 17.11 -.57 -5.8 GuangRy N GSH .62e 2.2 37.43 24.43 3 28.45 9 29.63 28.11 +.75 -14.8 GuarntyBc Q GBNK .66 2.3 20 30.42 23.65 73 28.65 470 29.00 28.10 +.30 +3.6 GuarBcs n Q GNTY .56 1.7 22 37.36 28.00 10 33.74 59 34.96 33.59 -.11 +10.1 GuarFBc Q GFED .48 2.1 17 23.71 15.89 23.35 3 23.50 23.09 +.14 +4.5sGuess N GES .90 3.9 24.01 9.56 1021 23.28 7919 24.01 22.58 +.60 +37.9 GuggBAB N GBAB 1.66 7.8 23.32 20.97 16 21.28 140 21.60 21.23 -.14 -6.4 Gug 25Cp n N BSJP 25.23 23.92 3 24.37 24 24.38 24.13 +.30 -2.0 GugCrdAllo N GGM 2.18 10.2 24.03 21.08 52 21.30 187 22.11 21.26 -.15 -2.9 GugEnhEq N GPM .96 11.5 9.42 7.72 113 8.36 751 8.44 8.04 +.13 -6.1 GugChinTc N CQQQ .60e 1.0 67.24 41.12 119 58.55 563 60.65 58.30 +1.16 -3.4 GugCdnEn N ENY .49e 6.1 8.98 7.25 25 8.05 127 8.09 7.70 +.36 -4.1 GugSPHiInf N GHII 1.03e 4.0 29.49 24.90 1 25.89 27 25.99 25.67 +.52 -6.1 GugSolar N TAN .83e 3.4 26.70 17.00 70 24.69 307 25.33 24.60 +.31 -1.8 GugChinSC N HAO .76e 2.4 33.23 24.27 9 31.25 68 31.76 30.87 +.81 +5.6 Gug BRIC N EEB .41e 1.1 42.00 30.84 7 37.10 54 37.93 36.76 -.56 -.6 ClyWUSRE N WREI 1.53e 3.3 48.92 40.99 0 42.18 3 43.47 42.17 -.48 -10.9 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 3 43.98 18 44.20 42.90 +1.33 +1.1 GugStrOp N GOF 2.19 10.8 21.85 18.80 107 20.20 688 20.55 20.20 -.03 -6.4 Guidewire N GWRE 92.65 58.41 473 81.86 2463 83.30 80.14 +.95 +10.2 GulfIsland Q GIFI .04 .5 13.95 6.90 66 8.50 430 8.65 8.00 +.35 -36.7 GulfRes Q GURE 2 2.05 1.35 36 1.45 446 1.49 1.40 +.02 -1.4 GlfmrkOf n A GLF 34.96 17.80 164 29.00 294 29.13 27.70 +.61 +1.8 GulfportE Q GPOR 4 17.55 8.11 2940 9.72 14417 10.39 9.71 -.05 -23.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.35 2 20.75 20.13 -.35 +1.3H -:H&E Eqp Q HEES 1.10 2.8 13 44.24 17.44 195 38.93 1385 39.80 36.07 +2.69 -4.2 HCA Hldg N HCA .35p 15 106.84 71.18 1951 96.28 8092 97.56 95.72 +.04 +9.6 HCI Grp N HCI 1.40 3.6 49.25 27.11 103 39.24 315 39.81 38.05 +.75 +31.2 HCP Inc N HCP 1.48 6.6 12 33.67 21.48 1937 22.42 15752 23.37 22.07 -.78 -14.0 HD Supply Q HDS 15 42.25 28.97 843 38.07 9732 39.20 37.61 +.02 -4.9 HDFC Bk N HDB .37e .4 110.77 77.26 882 97.23 4562 100.28 97.06 -1.48 -4.4 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.39 3 26.46 25.93 +.28 -.3 HFF Inc N HF 1.80e 22 51.74 26.64 87 46.89 858 48.09 46.23 +.49 -3.6 HMN Fn Q HMNF 17 19.50 16.60 0 18.70 5 18.75 18.50 +.14 -2.1 HMS Hldgs Q HMSY 38 20.90 11.01 366 17.52 1662 17.63 16.76 +.59 +3.4 HNI Corp N HNI 1.14 3.2 17 48.32 31.16 79 35.87 532 36.41 35.16 -.15 -7.0 HP Inc N HPQ .53 2.4 13 24.75 17.10 4688 21.77 44461 22.12 20.76 +.99 +3.6 HRG Grp N HRG 20.17 14.22 1538 15.61 8408 15.84 15.36 +.03 -7.9 HSBC N HSBC 1.50e 3.1 55.89 39.63 1472 49.13 6642 49.60 47.60 +1.96 -4.9 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 24 25.73 106 25.73 25.65 +.03 -.3tHSBC Cap N HSEA 2.03 7.7 27.99 26.16 54 26.26 570 26.39 26.16 -.06 -4.0 HSBC Cap2 N HSEB 2.00 7.6 27.59 24.99 141 26.25 712 26.26 26.05 +.12 -2.2 HTG Mol h Q HTGM 7.68 1.59 563 3.41 2572 3.67 3.30 +.05 +68.0 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.23 17 14.58 14.22 -.42 -6.4 HabitRest Q HABT 38 19.75 8.10 161 8.80 1252 9.25 8.65 -.35 -7.9 HackettGp Q HCKT .30f 1.9 19 20.36 13.24 66 16.12 367 16.45 15.77 +.23 +2.6 Haemonet N HAE 68 75.45 38.47 391 73.32 1701 73.92 71.85 +1.79 +26.2sHailiang n Q HLG 88.92 7.02 187 81.00 1799 88.92 68.85 +4.46 +79.2 HainCels lf Q HAIN 45.61 30.39 1092 31.44 6588 31.52 30.40 +.77 -25.8 HalconRs n N HK 9.07 3.69 2094 5.33 16099 5.52 4.98 +.22 -29.6 HalladorE Q HNRG .16 2.4 6 8.42 4.79 31 6.76 220 7.04 6.47 +.15 +11.0 Hallibrtn N HAL .72 1.4 57.86 38.18 7331 50.78 44808 51.07 46.48 +3.78 +3.9 HallmkFn Q HALL 11.83 8.62 33 9.75 272 10.03 8.96 +.74 -6.5 Halozyme Q HALO 51 21.48 11.41 519 19.37 2889 19.80 19.01 +.43 -4.4 HalyrdHlt N HYH 23 50.99 35.24 538 47.10 2000 47.62 46.19 +.98 +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 9 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 40

HamiltnBc Q HBK 15.99 14.00 17 14.95 18 14.95 14.30 +.80 -2.9 HamBchBr N HBB .34 1.4 41.00 20.97 26 23.93 140 24.25 21.21 +1.90 -6.9 HamilLa n Q HLNE .70 1.8 40.43 18.00 130 38.56 773 39.65 36.58 +1.58 +9.0 HancHld Q HBHC .96 1.8 21 56.40 41.05 372 52.25 2182 53.60 51.25 +1.30 +5.6 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 3 25.36 17 25.45 25.25 -.01 -2.7 HancFinOp N BTO 1.48 3.8 41.00 31.24 37 38.49 173 39.10 37.94 +.42 -2.1tHanJS N JHS .87e 6.3 15.12 13.94 16 13.89 145 14.10 13.85 -.07 -6.5 HanJI N JHI 1.45e 8.7 18.85 16.42 28 16.66 97 16.75 16.56 +.10 -4.8 HanPrmDv N PDT 1.08a 7.2 17.33 14.50 67 14.93 386 15.19 14.92 -.08 -12.8 HanPfEq N HPI 1.68 8.3 22.58 19.73 33 20.25 167 20.79 20.23 -.22 -5.5 HanPfd2 N HPF 1.68 8.6 22.71 19.39 36 19.62 226 20.16 19.62 -.30 -8.7 HanPfd3 N HPS 1.47 8.4 19.48 16.80 98 17.35 315 17.90 17.34 -.33 -7.5 HanTxAdv N HTD 1.45 6.7 26.79 21.00 57 21.50 428 22.00 21.50 -.11 -12.8 Hanesbds s N HBI .60 3.3 9 25.73 17.94 6773 18.13 31282 19.02 18.01 -.75 -13.3 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 150 30.85 747 31.30 30.10 +.45 +1.6 HannArms N HASI 1.32 6.9 27 25.28 17.33 277 19.13 1299 19.48 19.04 +.01 -20.5 HanoverIns N THG 2.16 1.8 64 121.06 79.23 122 117.84 780 119.63 116.60 +1.09 +9.0 HanovIns53 N THGA 1.59 6.3 26.00 25.02 9 25.16 23 25.29 25.14 -.09 -.6 Hanwha rs Q HQCL 9.50 6.09 68 7.26 325 8.20 7.21 -.49 +3.4 HarbrOne n Q HONE 22.29 15.92 31 17.76 310 18.50 17.34 -.02 -7.3 Hardinge Q HDNG .08 .4 37 19.47 9.97 75 18.30 407 18.37 18.26 -.01 +5.1 HarleyD N HOG 1.48f 3.5 13 60.18 41.33 1963 42.20 12522 43.10 41.69 +.01 -17.1 Harmonic Q HLIT 6.03 2.80 423 3.70 1963 3.90 3.50 -.05 -11.9 HarmonyG N HMY .05 2.71 1.56 4743 2.09 25773 2.43 2.06 -.34 +11.8 HarrisCorp N HRS 2.28 1.4 29 164.69 106.18 426 161.69 3329 164.64 160.83 +.65 +14.1 Harsco N HSC .20m .9 56 23.20 11.40 368 21.65 2527 21.95 20.44 +1.05 +16.1 HarteHk rs N HHS 15.00 7.27 1 9.60 8 9.72 9.32 +.29 Hrt TotR n N HTRB 40.25 39.05 39.19 6 39.28 39.19 +.04 -2.2 HartfFn42 N HGH 1.97 6.7 32.13 28.57 84 29.35 262 29.40 29.21 +.03 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 1841 51.67 7776 52.66 51.09 +.55 -8.2sHrvrdBio Q HBIO 5.98 2.30 101 5.60 903 5.98 4.95 +.60 +69.7 HarvCapCr Q HCAP 1.14a 11.0 7 14.12 9.92 23 10.41 82 10.50 10.20 +.19 -5.0 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.45 10 25.65 25.22 -.12 Hasbro Q HAS 2.28 2.6 28 116.20 83.40 1123 87.76 5507 87.92 84.35 +3.33 -3.4tHaverty N HVT .72f 4.0 18 27.23 18.00 109 17.90 583 19.05 17.80 -1.10 -21.0 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 316 34.18 1989 35.01 33.79 -.58 -5.4 HawHold Q HA .48 1.2 7 59.45 32.40 713 39.20 3738 40.45 38.01 -.75 -1.6 HawaiiTel Q HCOM 31.91 23.74 6 26.81 71 27.29 26.40 +.30 -13.1 Hawkins Q HWKN .88 2.6 17 53.50 31.80 21 33.80 213 34.55 32.25 +1.35 -4.0sHawthornB Q HWBK .28 1.3 17 22.07 16.64 0 22.07 10 22.07 21.50 +.57 +6.4 HaymkAc n Q HYAC 9.85 9.50 9.62 220 9.62 9.60 +.02 +.6 HaymkA un Q HYACU 10.08 9.88 1 10.00 5 10.00 9.90 +.03 +1.0 HaynesIntl Q HAYN .88 2.2 45.14 28.97 48 40.06 339 41.81 37.55 +2.41 +25.0 Hc2 Hldgs N HCHC 1.29 6.71 4.30 227 5.25 881 5.49 5.05 -.22 -11.8tHlthCSvc Q HCSG .77f 1.8 36 56.20 40.89 1280 42.19 5815 43.62 40.89 -.34 -20.0 HlthInsInn Q HIIQ 18 37.38 12.65 256 28.40 1895 31.15 26.95 -.55 +13.8 HlthcrRlty N HR 1.20 4.4 43 36.25 26.27 532 27.22 7422 28.12 26.89 -.76 -15.3 HlthcreTr N HTA 1.22 4.8 45 33.00 24.50 1235 25.19 8228 26.41 24.73 -1.24 -16.1 HealthEqty Q HQY 96 68.75 40.21 243 63.48 1664 64.64 62.59 +.66 +36.0 HlthStrm Q HSTM 1.00e 79 31.53 21.15 69 24.49 388 24.95 24.05 +.16 +5.7 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 340 18.00 3626 18.32 17.56 +.21 -22.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 76 53.20 365 53.80 51.75 +1.15 -.8 HeatBio rs Q HTBX 8.40 1.09 107 1.29 1712 1.51 1.20 +.10 -66.3 HebronTc n Q HEBT 4.26 1.45 0 1.75 17 2.08 1.75 -.31 -33.5 HeclaM N HL .01e .3 6.16 3.25 3159 3.76 19319 3.77 3.51 +.13 -5.3 Heico s N HEI 91.34 54.05 225 87.86 1276 88.60 86.60 +.60 Heico A s N HEI/A 57 75.55 46.16 96 73.20 490 73.55 70.55 +1.75 HeidrkStr Q HSII .52 1.6 32.65 17.90 103 31.65 764 31.85 30.25 +1.35 +28.9 HelenTroy Q HELE 14 102.88 81.10 61 85.55 655 86.95 84.15 +.60 -11.2 HeliMAn h Q HMNY 38.86 2.20 9993 3.21 21136 3.59 2.76 +.27 -49.1stHelius Med n Q HSDT 7.81 7.54 19 7.80 71 7.85 7.54 -.2 HelixEn N HLX 8.70 4.82 574 6.33 5242 6.43 5.69 +.42 -16.0 HelmPayne N HP 2.80f 3.8 75.02 42.16 1315 73.05 7600 74.07 65.28 +7.60 +13.0 HemisMda Q HMTV 13.20 10.50 22 11.00 117 11.35 10.95 -.30 -4.8 Hemisphrx rs A HEB .84 .30 467 .39 1718 .44 .37 -.02 +12.7 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 6 19.64 35 19.65 19.00 +.26 +18.7 HennCap n A HCAC 10.49 8.97 9 9.93 22 9.94 9.91 +.01 +1.3 HennCap un A HCAC/U 11.53 10.04 21 10.55 22 10.55 10.45 +.05 +1.7 HSchein s Q HSIC 27 93.50 62.56 980 68.98 7780 70.81 66.38 +2.20 -1.3sHerbalife N HLF 22 101.65 58.05 487 100.66 3256 101.95 97.81 +2.16 +48.6 HercHld n N HRI 72.99 33.27 100 63.70 766 64.99 62.03 +1.39 +1.7 HercTGC N HTGC 1.24 10.3 14 15.68 11.55 476 12.06 2061 12.30 11.98 -.05 -8.1 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 9 25.15 47 25.60 25.15 +.06 -1.8 HrtgeCo Q HTBK .44f 2.7 20 17.28 12.76 59 16.21 751 16.58 16.17 -.05 +5.8 HrtgeFn Q HFWA .60f 2.0 21 33.25 23.00 92 30.65 523 31.20 29.95 +.70 -.5 HeritageIns N HRTG .24 1.5 19.15 8.85 206 15.87 1050 16.32 15.63 -.17 -11.9 HeritCryst Q HCCI 25 25.20 14.20 27 22.35 380 23.00 22.10 -.15 +2.8 HernTher h Q HRTX 32.70 12.70 1701 30.60 6966 31.75 26.95 +3.85 +69.1 Hersha pfC N HTpC 1.72 7.1 26.37 24.07 1 24.38 4 24.50 24.31 +.16 -3.0 Hersha rs N HT 1.12 5.9 14 19.87 16.60 669 18.96 2731 19.00 17.83 +.38 +9.0 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 9 23.26 60 23.47 22.92 +.21 -5.7 Hersha pfE N HTpE 26.40 22.66 24 23.23 71 23.23 22.69 +.54 -6.1tHershey N HSY 2.62 2.7 21 116.49 95.10 702 95.96 5920 100.38 95.10 -2.89 -15.5 HertzGl N HTZ 27.27 8.52 1557 21.50 8152 21.96 20.44 +.83 -2.7 HerzfldCrb Q CUBA .12e 7.54 6.73 18 7.12 50 7.17 7.06 +.03 -.4 HeskaCorp Q HSKA 40 115.00 56.59 39 77.98 175 79.45 74.23 +3.48 -2.8sHess N HES 1.00f 1.8 55.98 37.25 7048 56.32 39965 56.94 51.23 +5.23 +18.6 Hess pfA N HESpA 65.17 48.24 12 64.13 381 64.64 60.44 +4.83 +10.8 HessMidP n N HESM 1.29f 6.5 26 26.78 18.32 225 19.82 644 20.14 18.91 +.84 +.1 HP Ent n N HPE .56f 3.2 44 19.48 12.70 9210 17.40 58071 17.60 16.73 +.70 +21.2 Hexcel N HXL .50 .8 23 69.52 49.20 291 64.68 1614 66.22 64.27 +.20 +4.6 Hexindai n Q HX 17.00 10.20 158 11.25 299 11.75 10.77 +.36 +1.8 Hi-Crush N HCLP .80 6.8 13 16.80 7.25 1116 11.70 7069 12.00 10.65 +.90 +9.3 Hibbett Q HIBB 16 29.20 9.40 612 26.60 2694 28.45 26.40 +.30 +30.4 HighPtRs N HPR 6.93 2.66 1183 5.62 6354 5.75 5.15 +.51 +9.6 HighlFlR n N HFRO 16.60 15.00 88 16.05 544 16.35 15.97 +.03 +3.5 HighSenLn Q SNLN .79 4.3 18.41 18.13 115 18.27 570 18.35 18.26 +.4 HighpwrInt Q HPJ 5 6.00 3.15 6 3.55 82 3.70 3.35 +.10 -4.1sHghwyH Q HIHO .32e 5.3 6.00 3.10 111 6.08 219 6.55 5.21 +.88 +44.8 HighwdPrp N HIW 1.85f 4.3 19 53.34 41.34 510 42.95 2542 43.52 42.32 -.40 -15.6 Hill Intl N HIL 6.00 3.70 272 5.45 1154 5.53 5.20 +.05 Hill-Rom N HRC .80f .9 22 91.11 69.47 225 86.00 1368 87.57 84.50 +1.55 +2.0 HillenInc N HI .83 1.8 23 48.00 34.65 375 46.80 1394 47.10 45.30 +1.55 +4.7 HillmCT pf A HLMp 2.90 8.8 36.95 29.63 2 32.96 13 33.78 32.51 +.20 -4.0 HilltopH N HTH .28f 1.2 12 28.86 21.47 486 23.57 1419 24.00 23.02 +.41 -6.9 HilGrVa n N HGV 47.75 30.71 1390 42.49 6418 43.84 42.42 -.16 +1.3 Hilton N HLT .60 .8 40 88.11 56.24 14440 79.61 96774 81.33 74.61 +2.10 -.3 HimaxTch Q HIMX .24e 3.4 42 13.95 5.97 2110 7.16 20332 7.48 6.38 +.78 -31.3 HingmSv Q HIFS 1.36a .7 18 242.00 166.45 3 206.58 12 208.00 202.01 +2.68 -.2 Histogenics Q HSGX 3.35 1.59 98 2.88 293 2.90 2.68 +.08 +40.5 HoeghLP N HMLP 1.72 9.8 11 20.65 15.33 42 17.60 558 18.00 17.00 +.40 -5.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 10 25.90 85 25.93 25.67 +.13 -3.8 HollyEngy N HEP 2.60 9.3 13 37.56 26.09 142 27.98 687 28.63 27.18 +.63 -13.9sHollyFront N HFC 1.32 2.4 14 54.93 23.46 2383 55.71 10565 55.99 52.79 +3.45 +8.8 Hollysys Q HOLI .12e .5 21 28.35 15.08 264 24.06 1408 25.07 23.95 -.64 +8.0 Hologic Q HOLX 14 46.80 35.33 1746 37.02 11170 37.30 36.38 +.59 -13.4 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 15 43.91 135 44.25 42.29 +1.14 +1.6 HomeBcs s Q HOMB .44 2.0 20 26.53 20.82 617 22.46 2842 23.13 22.32 -.14 -3.4 HomeDp N HD 4.12f 2.4 24 207.61 144.25 4148 172.80 23557 175.51 171.80 -1.65 -8.8 HomeStreet Q HMST 20 32.60 24.00 117 27.30 948 28.10 27.20 -.45 -5.7 HometBk n Q HMTA 11.95 9.60 0 11.88 4 11.95 11.26 +.11 +6.3 HomeTrBc Q HTBI 27 28.00 21.40 8 26.35 77 27.00 26.35 -.20 +2.3 HomolMd n Q FIXX 24.40 16.12 95 20.00 908 20.79 16.31 +1.96 +7.2 Honda N HMC .84e 2.4 37.29 27.05 570 34.98 2950 35.44 34.29 +.75 +2.6 HonwllIntl N HON 2.98 2.0 21 165.13 122.40 1589 146.12 10962 147.37 142.64 +3.38 -4.7 HookerFu Q HOFT .56 1.5 16 52.75 35.90 56 38.20 319 39.65 37.60 -1.15 -10.0 HopeBcp Q HOPE .52 2.9 15 19.92 15.10 396 18.11 2420 18.54 17.79 +.20 -.8 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 2 14.41 18 14.98 14.36 -.28 +2.2 HorMan N HMN 1.14f 2.6 26 47.65 33.85 160 44.35 597 44.57 42.90 +1.35 +.6 HorizBcp s Q HBNC .60f 2.0 19 31.14 24.54 36 29.57 225 30.07 29.11 +.22 +6.4 HorizGbl n N HZN 38 19.26 7.69 359 8.02 1068 8.63 7.90 -.04 -42.8 HorizPhm Q HZNP 16.02 9.45 1729 13.70 8096 14.01 13.57 +.05 -6.2 HorizTFn Q HRZN 1.20 11.5 10 11.88 9.66 75 10.44 468 10.70 10.29 -.05 -7.0 HorizFn22 n N HTFA 25.93 25.26 7 25.55 14 25.76 25.50 -.20 +.6 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 60 24.01 307 24.26 23.46 +.71 -2.1 HorzDAX Q DAX .60m 1.9 34.00 26.60 2 31.05 11 31.05 30.68 +.74 -1.7 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 3 48.71 19 49.50 47.87 +.99 -3.2 HorGKWld N KLDW 35.73 28.43 9 34.13 41 34.33 34.04 +.36 +2.0 Horz Saba n N CEFS 23.00 20.17 13 20.69 41 20.85 20.49 +.16 -3.3 HrzProSp n N FANZ 23.37 19.92 22.10 2 22.13 21.90 -.02 -.8 Hormel s N HRL .75 2.1 21 38.00 29.75 2094 35.04 15214 35.79 34.77 +.30 -3.7 Hornbeck N HOS 4.87 1.51 156 3.50 1079 3.68 3.01 +.41 +12.5 Hortonwks Q HDP 22.00 9.93 562 17.50 4822 18.40 17.45 -.45 -13.0 HospPT Q HPT 2.08 8.3 10 32.68 23.83 679 25.16 4264 25.36 24.42 +.30 -15.7 HostHotls N HST 1.00a 5.2 16 21.53 17.26 7028 19.14 44019 19.40 18.16 +.69 -3.6 HostessBr n Q TWNK 31 17.18 11.00 1379 14.50 3576 14.96 14.36 -2.1 HoughMH Q HMHC 13.95 6.20 1023 7.45 5822 7.85 6.85 +.20 -19.9 HoulihnL n N HLI .80 1.8 18 52.81 32.08 122 44.55 712 45.21 43.60 +.98 -1.9 HstnAEn A HUSA 1.05 .25 431 .26 3076 .30 .26 -.01 -19.7sHoustWC Q HWCC .12m 1.5 8.35 4.70 20 8.00 406 8.35 7.75 +.15 +11.1 HovnEn pf A Q HOVNP 8.47 5.50 30 7.00 44 7.26 7.00 -.01 -6.7 HovnanE N HOV 3.41 1.66 2590 1.90 7959 1.96 1.78 +.03 -43.3 HowardBcp Q HBMD 30 24.20 16.70 44 18.85 80 19.35 18.50 +.05 -14.3 HHughes N HHC 28 140.38 114.28 163 136.40 1015 137.52 134.60 -.20 +3.9 HuanPwr N HNP 2.45e 9.8 31.85 23.64 32 25.06 300 26.03 25.05 -.56 +.2 HubGroup Q HUBG 26 52.25 33.18 514 41.70 1965 43.00 38.40 +2.35 -12.9 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 261 118.45 1494 120.50 116.12 +1.06 -12.5 HubSpot N HUBS 124.45 60.90 309 111.15 1835 114.75 108.55 +2.60 +25.7 HudBayM g N HBM .02 10 10.25 4.60 428 7.20 2435 7.53 6.73 +.30 -18.2 HudsonGbl Q HSON .20 10.3 2.44 1.22 15 1.95 219 1.98 1.81 +.06 -13.3 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 657 31.28 4899 31.72 30.82 -.31 -8.7tHudsonTc Q HDSN 17 10.40 4.40 238 4.42 1212 4.77 4.39 -.25 -27.2 HugotnR N HGT .09e 12.0 3 2.25 .55 61 .75 530 .77 .62 +.10 -46.4 Humana N HUM 1.60 .6 24 293.35 210.01 411 287.62 2859 288.95 281.39 +3.89 +15.9 HuntJB Q JBHT .96 .9 30 126.49 83.35 1453 112.77 6323 114.88 108.67 +2.84 -1.9 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 8600 14.66 43141 15.17 14.60 +.10 +.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 30 26.49 142 26.95 26.38 -.36 -5.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 4 25.66 11 25.85 25.43 +.16 -1.4 HuntgUSEq N HUSE 1.86e .6 41.03 37.31 20 38.74 65 39.00 38.31 +.47 +1.0 HuntgtnEco N HECO .47e .2 44.87 37.48 0 41.11 2 41.65 41.09 +.22 -1.3 Str 7handl n Q HNDL 25.53 23.67 0 24.07 108 24.19 24.02 +.09 -4.0 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 360 256.67 1715 260.45 253.43 +.36 +8.9 Huntsmn N HUN .65f 2.2 11 36.09 23.12 2353 29.83 16760 30.26 28.05 +1.50 -10.4 Hurco Q HURC .44f 1.0 18 50.33 27.15 11 45.70 93 47.45 45.20 +.30 +8.6 HuronCon Q HURN 46.85 29.53 89 38.90 521 40.20 38.10 +.50 -3.8 HutChMd n Q HCM 42.25 18.00 97 32.05 550 32.26 29.85 +2.38 -18.7 HuttigBld Q HBP 9.24 4.82 33 5.59 238 5.61 5.23 +.28 -15.9 Hyatt N H 36 83.02 53.59 710 75.95 5358 77.43 73.95 +1.04 +3.3 Hydrognc Q HYGS 12.00 6.45 9 8.40 110 8.55 7.80 +.55 -24.3 HysterYale N HY 1.21 1.6 19 93.90 53.66 22 73.43 189 74.46 71.53 +1.47 -13.8I -:I-AMCap rt Q IAMXR .49 .21 .37 1 +24.7 IAC Inter Q IAC 1.36 .9 59 166.64 74.05 706 156.65 4002 158.50 151.04 +6.42 +28.1 IAMGld g N IAG 1.52f 27.2 93 7.25 3.55 6281 5.58 22354 5.69 5.01 +.49 -4.3 ICAD Q ICAD 6.07 2.93 19 3.24 146 3.33 3.07 +.02 -5.8 ICC Hld n Q ICCH 18.00 14.54 0 15.05 1 15.33 15.00 -.47 -7.5 ICF Intl Q ICFI .14p 20 65.40 41.10 67 63.90 424 64.80 62.90 +.15 +21.7 ICICI Bk N IBN .16e 1.8 11.26 7.48 5905 8.75 62549 8.90 8.53 +.33 -10.1 ICU Med Q ICUI 265.28 144.25 64 255.85 488 257.50 251.20 +6.00 +18.4 IClickInt n Q ICLK 11.40 5.05 124 7.58 587 8.25 7.08 -.27 -16.2 ID Syst Q IDSY 8.05 5.50 1 6.69 24 6.70 6.35 +.17 -3.6 IdexxLab s Q IDXX 62 207.14 146.09 253 191.78 1701 195.51 185.67 +6.22 +22.6 IDT Cp N IDT 1.00f 17.1 17.71 5.50 179 5.84 1053 6.12 5.79 -.08 -44.9 IEC Elec A IEC 5.05 3.35 12 4.50 38 4.50 4.30 +.15 +9.2 IES Hldgs Q IESC 28 20.32 14.05 8 16.90 80 16.95 16.30 +.55 -2.0 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 27 20.20 35 20.20 20.00 +.20 +2.7 IFresh n Q IFMK 18.00 4.62 3 7.32 58 8.59 7.02 -.43 -43.7 IHS Mark Q INFO 29 50.00 41.43 1381 48.52 8146 48.88 47.52 +.45 +7.5 II-VI Q IIVI 28 53.08 27.25 429 43.70 3283 44.88 40.70 +2.90 -6.9 ILG Inc Q ILG .70f 2.3 36 34.92 20.99 924 31.06 4482 31.97 30.70 -.47 +9.1 ING N ING .14e .8 20.58 14.55 2257 17.36 11317 17.61 16.85 +.56 -6.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 41 25.53 122 25.57 25.38 +.15 ING 6.375 N ISF 1.59 6.2 26.24 25.40 27 25.64 193 25.65 25.47 +.07 -.2 INTLFCStn Q INTL 18 46.96 33.11 77 44.01 366 44.43 41.88 +1.64 +3.5 ION Geo rs N IO 32.45 3.20 124 27.60 650 28.20 25.45 +1.85 +39.7 IPG Photon Q IPGP 36 264.11 116.82 226 230.36 1407 233.87 222.61 +7.89 +7.6 iPass Q IPAS 1.51 .28 649 .35 3045 .38 .32 -.00 -33.1 iPicEnt n Q IPIC 17.00 10.50 2 10.75 10 11.67 10.75 -.73 -29.0 IQ HdgMult N QAI 33.13 28.90 191 30.58 586 30.65 30.27 +.27 +.5 IQ Hedge N MCRO 27.20 25.26 26.39 1 26.39 26.30 +.09 -.6 IQ HdgLgS N QLS 24.53 20.09 0 22.05 3 22.07 21.98 +.28 +.7 IQ US Lg n Q CLRG .08e 27.80 24.16 10 25.02 1058 25.36 24.72 +.37 -1.1 IQ Ch SC n N CSML 29.58 23.89 56 27.46 1071 27.81 26.99 +.35 -2.1 IQ HiYlVl n N HYLV 25.58 22.89 59 24.57 368 24.61 24.50 +.12 -2.3 IQ CorePl n N AGGP 21.05 19.12 25 19.29 420 19.36 19.21 -.02 -3.3 IQ CoreBd n N AGGE 19.88 18.68 1 18.78 113 18.84 18.72 -.05 -4.0 IQ GTAA N QGTA 25.44 22.47 2 24.22 5 24.30 24.05 +.22 -.8 IQ 50HJpn N HFXJ 23.96 18.70 41 21.96 42 22.04 21.91 +.02 -2.7 IQ 50HgEur N HFXE 21.45 18.14 0 20.07 35 20.12 19.73 +.33 -1.3 IQ 50HIntl N HFXI 22.80 19.04 101 21.41 665 21.41 21.00 +.57 -1.1 IQ RealRtn N CPI 27.85 27.15 6 27.57 470 27.64 27.52 +.09 +.5 IQUSReSC N ROOF 1.43e 6.1 28.00 22.60 11 23.58 95 23.83 23.46 -.13 -10.4 IQMrgArb N MNA 31.92 29.98 39 30.67 433 30.73 30.30 +.35 -1.2 IQ AgriSC N CROP .41e 1.2 35.99 31.64 4 33.72 20 33.99 33.60 +.22 -3.5 IQ GlbRes N GRES .10e .4 29.30 24.87 4 27.85 92 27.91 27.44 +.40 -2.5sIQIYI n Q IQ 19.40 15.30 9994 19.34 42793 19.41 16.02 +3.32 +24.4 IQVIA Hldg N IQV 12 110.67 78.71 847 97.71 3836 98.50 94.55 +2.86 -.2 IRSA N IRS 32.97 21.22 70 25.09 288 25.85 24.80 -.26 -15.2 IRSA Prop Q IRCP 1.86e 4.1 64.68 42.48 18 45.85 28 46.50 43.87 +.85 -18.8 IRhythm n Q IRTC 68.07 32.10 131 63.08 875 64.33 60.67 +2.71 +12.5 iRobot Q IRBT 31 109.78 55.77 569 65.75 2694 67.99 65.43 -.67 -14.3 iShGold N IAU 13.11 11.61 12319 12.91 71457 13.11 12.78 +.10 +3.2 iShGSCI N GSG 17.22 13.16 267 17.18 3445 17.22 16.45 +.88 +5.5 iSAstla N EWA 1.01e 4.5 24.19 21.07 1225 22.38 9679 22.56 22.01 +.57 -3.4 iSAstria N EWO .37e 1.5 27.41 18.05 26 25.43 367 25.56 24.97 +.11 +3.2 iShBelg N EWK .51e 2.4 23.00 18.56 17 21.31 261 21.51 21.22 +.23 +1.4 iShBrazil N EWZ .67e 1.6 47.85 31.78 14238 42.43 72831 43.70 41.94 -.99 +4.9 iShCanada N EWC .48e 1.7 30.60 25.58 1524 27.95 9699 28.16 27.49 +.45 -5.7 iShEMU N EZU .86e 1.9 47.13 36.77 3162 44.46 31564 44.60 43.79 +.96 +2.5 iSFrance N EWQ .58e 1.8 33.73 25.82 1064 32.32 4744 32.40 31.84 +.69 +3.5 iShGerm N EWG .60e 1.8 35.87 28.09 3812 32.89 16187 33.00 32.23 +.80 -.4 iSh HK N EWH .61e 2.4 26.93 22.07 3779 25.65 14852 25.89 25.17 +.72 +.9 iSh SKor N EWY .65e .9 79.07 59.30 2376 74.34 11232 74.83 73.77 +1.17 -.8 iShMexico N EWW .78e 1.4 57.82 47.79 2457 53.87 16262 53.92 52.18 +1.53 +9.3 iShNeth N EWN .66e 2.0 34.09 26.65 92 32.70 1009 32.76 32.17 +.76 +3.1 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 1105 47.28 2412 47.50 46.40 +1.28 -1.1 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 203 67.22 1774 68.52 66.40 +.53 -4.0 iShSpain N EWP .99e 3.0 36.38 29.75 612 33.23 4342 33.50 32.86 +.71 +1.4 iSSwedn N EWD .76e 2.3 36.71 30.93 217 32.92 1014 33.50 32.76 +.29 -2.9 iShSwitz N EWL .75e 2.2 37.84 31.82 588 34.42 3034 34.56 34.17 +.52 -3.3 iShFrntr100 N FM .30e .9 36.19 28.36 129 34.85 647 35.38 34.80 -.09 +5.2 iShGlHiY bt A GHYG 2.09e 4.1 51.63 49.10 29 50.38 175 50.64 50.01 +.39 -.1 iShxUSH bt A HYXU .92e 1.6 57.19 46.88 7 55.95 37 56.14 55.59 +.61 +2.8tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.57 19 49.29 51 49.84 49.29 -.61 -3.7 iShEMkHY N EMHY 3.98 8.1 51.12 48.43 44 48.87 375 49.00 48.68 -.24 -2.2 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 0 46.98 10 47.10 46.38 +.87 -6.2 iShEmMDv N DVYE 1.83e 4.4 46.11 39.11 88 42.06 387 42.37 41.77 -.51 +.5 iShGblSilv N SLVP .29e 2.7 12.31 9.34 25 10.77 200 10.78 10.22 +.46 -.6 iShGblEnP N FILL .59e 2.7 23.37 17.81 19 22.16 60 22.25 21.25 +1.01 +2.8 iShGblAgri N VEGI .55e 1.9 31.00 25.77 2 29.25 62 29.45 28.62 +.70 -.4 iShMsciWld N URTH 1.57e 1.8 94.23 77.08 17 87.80 106 88.48 86.56 +1.64 -.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 5 74.30 73 75.70 73.56 +1.43 +.7 iShEMktSC N EEMS .89e 1.7 57.36 45.11 16 53.58 93 53.90 53.02 +.63 +.9 iShEMkBd N LEMB .42e .8 50.78 45.39 102 50.04 647 50.09 49.61 +.10 +3.8 iShWldMnV N ACWV 1.93e 2.3 88.22 77.30 117 83.71 664 84.43 83.49 +.54 -.7 iSEMMnVol N EEMV 1.15e 1.8 65.55 53.04 998 62.54 2962 63.11 61.95 +.97 +2.9 iShJpnSC N SCJ 1.81e 2.2 85.34 65.61 21 80.82 237 82.00 80.64 +.05 +1.3 iShThai N THD 1.88e 1.9 103.71 76.35 135 98.94 928 99.35 97.03 +2.92 +7.0 iShIsrael N EIS .81e 1.6 55.29 46.67 7 50.20 57 50.68 48.76 +2.16 -2.1 iShChile N ECH .71e 1.3 56.53 41.34 195 54.69 1350 55.00 53.06 +1.37 +4.9 iShBRIC N BKF .54e 1.2 50.94 35.67 13 45.36 104 46.20 44.79 +.30 +2.0 iShsUSA N EUSA .67e 1.2 59.06 49.05 23 55.05 64 55.38 54.41 +.87 -.7 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 211 38.80 1462 40.85 37.96 -2.20 -10.7 iShSilver N SLV 17.58 14.44 6158 15.68 41278 15.90 15.43 +.25 -1.9 iShS&P100 N OEF 1.92e 1.6 127.67 103.40 912 117.01 4484 118.09 114.91 +2.44 -1.4 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 6 102.35 24 103.47 100.63 +2.17 -3.1 iShAcwiMV N HACV 29.95 27.18 29.04 10 29.04 29.04 +.16 -2.5 iShIntTBd s Q IGOV 201.98 48.33 143 51.61 1175 51.87 51.45 +.21 +3.4 iShMrnLG N JKE 1.20e .7 173.88 130.52 9 163.70 56 165.10 160.94 +3.74 +4.6siShNewZea Q ENZL 2.01e 4.0 50.56 41.85 69 50.11 206 50.56 49.55 +1.18 +5.6 iSh1-3yITB Q ISHG .20e .2 87.67 78.11 2 86.57 38 87.11 86.46 +.03 +2.8 iShMrnLC N JKD 2.24e 1.5 167.90 140.35 13 154.13 87 155.32 151.99 +2.51 -3.0 iShBrazSC N EWZS .40e 2.4 18.14 12.14 6 16.48 139 16.71 16.14 -.29 +1.2 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 51 18.22 126 18.38 17.99 +.15 -2.3 iShSPTUS s N ITOT 65.40 53.29 598 60.84 2854 61.38 59.73 +1.22 -.5tiShSTNtMu N SUB .86 .8 106.40 104.51 55 104.61 389 104.68 104.51 -.02 -.2 iShAgcyBd N AGZ 1.81 1.6 114.58 111.17 24 111.39 105 111.66 111.36 -.19 -1.5 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 457 95.58 2939 96.08 94.73 +.88 -3.0siShGTimb Q WOOD .94e 1.2 80.43 57.66 48 80.56 580 80.78 79.50 +.81 +13.3 iShTIPS N TIP 1.69e 1.5 115.31 111.28 568 113.11 4469 113.16 112.65 +.24 -.9 iShEurFn Q EUFN .74e 3.1 25.85 19.56 2102 23.55 6886 23.79 23.15 +.59 +1.0 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 202 77.09 2450 78.05 76.10 +1.72 +1.1 iShChinaLC N FXI .87e 1.8 54.00 37.51 20741 47.60 112870 48.36 46.27 +1.63 +3.1 iShTransp N IYT 1.70e .9 206.73 157.65 142 186.45 1140 188.16 181.76 +4.00 -2.7 iShChinaSC N ECNS 1.73e 3.2 55.78 44.23 0 54.06 4 54.70 53.55 +1.76 +6.9 iSCorSP500 N IVV 4.38e 1.6 288.69 234.36 4026 266.97 17561 269.36 262.31 +5.40 -.7 iSMornMC N JKG 2.32e 1.3 194.94 164.79 6 180.44 41 182.00 178.68 +1.97 -2.8 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 8 31.90 16 32.28 31.65 +.14 -3.1siShGClnEn Q ICLN .33e 3.4 9.86 8.31 254 9.74 572 9.86 9.68 +.12 +4.5 iShUSAgBd N AGG 2.65e 2.3 110.66 106.08 2690 106.80 21890 107.06 106.67 -.11 -2.3 iShEMkts N EEM .59e 1.2 52.08 38.71 56516 47.57 306508 48.19 47.12 +.49 +1.0 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 269 50.15 1956 50.42 49.57 +.86 +.4 iShiBoxIG N LQD 3.87 3.3 121.85 115.52 4428 116.96 18312 117.44 116.84 -.11 -3.8 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1387 72.22 6984 72.73 71.15 +1.40 +.2 iSKokusai N TOK 1.60e 2.4 69.65 57.49 4 65.32 19 65.46 64.23 +1.60 +1.1 iShCorUSTr N GOVT .33 1.3 25.60 24.42 1978 24.60 6984 24.68 24.56 -.07 -1.9 iSEafeSC Q SCZ 1.51e 2.3 69.19 53.78 849 65.89 4020 66.09 65.04 +1.17 +2.2 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 10 58.11 98 58.95 57.69 +.71 -4.0 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 1175 112.41 9526 112.51 112.13 -.16 -3.2 iShGblTech N IXN 1.10e .7 171.45 122.37 25 159.39 252 161.34 155.54 +5.20 +3.7 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 4 50.95 33 51.11 50.93 -.01 -3.6 iSMrnMCG N JKH .59e .3 220.00 172.09 3 206.91 15 209.23 205.27 +1.12 +2.2 iShIndones N EIDO .35e 1.3 30.61 25.53 569 27.32 4564 28.00 26.83 +.75 -3.9 iSSP500Gr N IVW 2.03e 1.3 166.51 130.29 766 155.93 4067 157.39 152.94 +3.55 +2.1 iShNYMun s N NYF 56.36 54.53 26 54.66 71 54.74 54.53 +.02 -2.0 iShGblHcre N IXJ 2.72e 1.4 123.12 101.39 12 112.07 86 112.85 110.33 +2.20 -.4 iShGnmaBd Q GNMA .75e 1.5 50.15 48.15 8 48.47 40 49.00 48.37 -.18 -2.0 iShGblFin N IXG 1.28e 1.8 76.01 58.87 14 69.29 161 70.46 68.56 +1.08 -.9 iShUSAQlt N QUAL 1.04e 1.3 88.63 71.96 224 82.73 2080 83.54 81.51 +1.34 -.2 iSSPGlbEn N IXC 1.01e 2.8 38.40 30.34 1573 36.01 3693 36.17 34.41 +1.63 +1.3 iShCalMn s N CMF 59.75 57.96 68 58.21 363 58.28 57.97 +.15 -1.6 iSh CMBS N CMBS 1.00 2.0 52.29 49.94 15 50.13 49 50.35 49.95 -.12 -2.2 iShUSASize N SIZE 1.26e 1.5 88.35 74.81 0 82.47 63 82.96 82.10 +1.38 -1.7 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 168 43.28 1682 43.51 42.99 +.52 -4.3 iShNANatR N IGE .85e 2.4 38.02 30.59 47 34.95 297 35.08 33.05 +1.90 -1.4 iSh JPXNik N JPXN 70.78 55.36 7 65.25 161 65.94 65.25 +.66 +.5 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 255 82.94 2466 83.84 81.26 +1.87 -.8 iShLatAm N ILF .60e 1.6 39.54 28.00 655 37.12 5578 37.85 36.43 -.02 +8.6 iShUSAMo N MTUM .81e .8 113.60 81.97 825 105.72 3996 107.58 103.41 +2.60 +2.5 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 6 156.40 35 158.19 155.20 +1.96 -1.9 iShPhilpns N EPHE .20e .6 40.19 33.60 146 34.15 713 34.83 34.10 +.20 -12.0 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 1318 110.14 6642 111.16 108.44 +1.92 -3.6 iShNMuBd N MUB 2.59 2.4 111.66 108.21 438 108.47 2412 108.65 108.35 -.07 -2.0 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.67 4 44.97 8 45.24 43.80 +1.29 +3.1 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 8 50.81 48 51.15 50.01 +1.24 -3.1 iShIntlDev N WPS 1.16e 2.9 42.27 36.18 5 39.40 31 39.60 39.26 +.59 -.3 iShAsia50 N AIA 1.02e 1.5 72.96 51.32 44 67.92 466 68.56 66.86 +1.80 +2.8 iSh20 yrT N TLT 3.05 2.5 129.57 116.51 4964 120.90 29836 121.89 120.35 -.20 -4.7 iSRTop200G N IWY .82e 1.1 79.55 61.02 33 74.29 354 74.91 72.84 +1.56 +1.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2938 102.58 11391 103.00 102.40 -.34 -2.8 iShRTop200 N IWL 1.02e 1.7 66.19 53.30 7 61.13 25 61.75 60.31 +1.25 -.6 iShIntSelDv N IDV 1.51e 4.1 35.93 30.91 457 33.85 3162 33.98 33.35 +.76 +.2 iSh1-3yTB Q SHY .52 .6 84.72 83.33 1041 83.37 5780 83.48 83.36 -.12 -.6 iS Eafe N EFA 1.66e 2.3 75.27 61.35 14515 70.79 92974 70.97 69.86 +1.39 +.7 iShGerSC bt A EWGS .69e 1.0 70.42 46.39 1 66.15 17 66.44 64.41 +2.26 +2.8 iShEurRE Q IFEU 1.46e 3.5 42.63 34.55 1 41.30 15 41.41 40.84 +.40 +.3 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 251 86.50 1712 87.14 85.44 +1.05 -3.0 iShCrLTBd N ILTB 2.54 4.1 65.21 60.25 10 61.52 63 61.88 61.22 -.09 -5.0 iSRusMCG N IWP 1.02e .8 130.04 101.88 137 122.35 961 123.66 120.45 +2.08 +1.4 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.63 46 30.02 267 30.13 29.91 +.36 +.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 47.70 9 59.45 72 59.60 58.12 +1.58 +2.8 iShNorC bt A ENOR .58e 2.1 28.35 21.36 9 28.06 37 28.06 27.15 +1.18 +8.8 iShRusMid N IWR 2.85e 1.4 220.02 184.39 258 206.10 963 207.75 203.28 +2.94 -1.0 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 170.29 17 171.72 167.93 +3.52 -2.2 iShIreland N EIRL .55e 1.2 50.12 40.22 3 46.87 21 47.17 46.22 +.64 -2.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.44 1157 188.05 4880 189.53 184.99 +3.04 -.9 iSh10yCBd N CLY 2.67 4.4 63.67 58.95 32 60.12 505 60.30 59.90 +.08 -4.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 16213 86.29 68094 86.41 85.41 +1.02 -1.1 iShFinlC bt A EFNL .51e 1.2 43.41 35.02 4 42.60 57 42.73 41.75 +1.12 +8.1 iShSft N IGV .12e .1 183.23 125.48 175 172.00 1306 174.71 168.14 +4.93 +11.3 iShCorUS n N FTY 51.01 43.20 28 44.68 224 45.27 44.27 -.33 -9.9 iShDenC bt A EDEN .81e 1.2 71.11 55.71 23 68.11 63 68.49 67.85 +.75 +.8 iShs SOX Q SOXX 1.55e .9 198.84 129.86 409 180.23 2664 184.01 172.52 +8.69 +6.1 iShIndia50 Q INDY .15e .4 39.29 32.00 127 35.82 852 36.10 35.68 +.43 -3.5 iShNetw N IGN .25e .5 55.29 43.70 4 52.26 61 53.02 51.01 +1.59 +7.8 iShNATch N IGM .73e .4 195.60 136.12 49 181.21 194 183.71 176.05 +6.13 +7.4 iShNsdBio s Q IBB 119.30 94.20 2169 105.96 12419 107.34 102.04 +4.93 -.8 iShResRE N REZ 2.01e 3.5 67.72 53.83 11 57.14 68 58.40 56.62 -.68 -8.2 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.29 379 25.33 25.27 -.02 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 91 91.94 604 93.52 91.10 -.77 -9.3 iShKLDSoc N DSI 1.11e 1.1 106.16 85.83 34 98.34 305 99.20 96.31 +2.31 +.1 iShGbl100 N IOO 2.14e 2.3 98.94 80.36 6 92.84 76 93.39 91.12 +2.38 +.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.39 219 25.39 25.35 +.01 iShConsSv N IYC 1.50e .8 198.53 159.65 13 180.86 121 182.58 179.59 +.67 +.9 iShMBS Q MBB 3.04e 2.4 107.76 103.80 390 104.25 2791 104.45 104.13 -.14 -2.2 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 1 111.20 9 111.51 111.10 +.10 -2.4 iShIndia bt A INDA .24e .7 38.21 31.11 2133 34.69 16047 34.99 34.46 +.46 -3.8 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1053 120.67 6125 121.72 118.79 +2.17 -3.0 iSMrnSCG N JKK .87e .5 193.05 149.28 4 186.00 31 187.72 181.07 +4.93 +3.7 iShPoland N EPOL .42e 1.6 30.19 21.61 235 26.26 1281 26.34 25.44 +.97 -3.1 iSMCGth N IJK 1.88e .9 230.66 187.24 57 218.29 341 220.19 215.22 +3.18 +1.1 iShIntGvC N GVI 1.99 1.8 111.75 107.53 55 107.83 322 108.20 107.75 -.35 -1.8 iSR1KGr N IWF 1.45e 1.1 146.15 112.69 1017 136.80 5966 138.02 134.17 +2.86 +1.6 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 51 49.05 505 49.36 48.74 +.48 -6.7 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 58 108.83 321 109.06 108.61 +.03 -2.9 iSRus1K N IWB 2.36e 1.6 159.31 129.66 1823 147.70 4837 148.99 145.12 +2.91 -.6 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 256 123.70 3494 124.65 120.94 +2.29 -1.6 iShIntCrBd Q CIU 3.09 2.9 110.70 106.48 153 106.90 1487 107.12 106.86 -.09 -2.1 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 384 103.76 2999 103.87 103.73 -.07 -.7 iSR2KGr N IWO 1.36e .7 201.80 157.50 584 193.07 2023 195.15 188.59 +5.09 +3.4 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 24 131.32 58 132.10 131.05 -.43 -3.4 iShFltRtB N FLOT .32 .6 51.10 50.78 1588 50.93 10065 50.96 50.87 +.04 +.2 iShR2K N IWM 1.77e 1.1 160.63 133.68 19810 153.95 92789 155.41 150.42 +3.59 +1.0 iSh3-7yTrB Q IEI 1.78 1.5 124.98 119.68 335 120.04 1887 120.42 119.95 -.39 -1.7 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 761 85.60 2886 86.06 84.26 +1.45 -5.0 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 250 53.50 1435 53.98 52.64 +.94 -3.4 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 367 54.87 1471 55.49 53.85 +1.20 +2.0 iShChina N MCHI .61e .9 76.72 49.52 2095 67.83 11797 69.38 66.76 +1.63 +1.9 iShShtTrB Q SHV .03e 110.41 110.18 1599 110.30 6064 110.31 110.27 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1692 37.17 8578 37.34 37.16 -.03 -2.4 iSEafeMnV N EFAV 2.81e 3.8 76.51 66.11 411 73.85 1711 74.60 73.67 +.38 +1.2 iSRus3K N IWV 2.47e 1.6 169.20 137.98 262 157.29 997 158.80 154.53 +3.10 -.6 iSGblMatl N MXI 1.02e 1.5 75.19 57.94 7 68.80 80 69.17 67.01 +1.97 -1.8 iShUtils N IDU 4.54e 3.6 142.50 119.51 39 125.75 222 128.21 124.58 -1.34 -5.4 iSUSAMinV N USMV .87e 1.7 55.45 47.55 1402 52.04 7944 52.34 51.58 +.55 -1.4 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 5 144.29 36 145.21 141.69 +2.51 -5.2 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 50 155.36 242 156.30 152.54 +2.80 -3.0 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 6 48.79 78 49.47 48.50 -.10 -1.5 iShTelecm N IYZ .68e 2.5 34.77 26.34 167 27.54 803 27.83 26.87 +.67 -6.4 iShTech N IYW 1.20e .7 184.45 132.81 278 170.88 1257 172.77 165.65 +6.31 +5.0 iShGblIndl N EXI 1.40e 1.5 100.28 79.71 3 91.19 35 91.75 89.96 +1.31 -1.8 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 17 100.70 46 101.68 100.44 +.13 -4.9 iShREst N IYR 2.76e 3.7 83.27 71.27 4645 74.45 39634 75.64 73.96 -.70 -8.1 iSGblCnDis N RXI 1.39e 1.2 119.68 95.33 1 113.06 25 113.32 111.42 +1.90 +3.4 iSh0-5Tips N STIP 101.46 99.37 39 99.94 269 100.01 99.86 +.02 +.1 iShHmCnst N ITB .09e .2 46.56 31.86 2652 39.09 13627 40.49 38.78 -1.13 -10.6 iShInds N IYJ 1.65e 1.1 158.32 123.76 79 144.81 350 146.00 141.82 +2.88 -1.7 iShAerosp N ITA 1.31e .7 206.56 148.19 302 199.58 1400 201.54 195.85 +2.95 +6.1 iShHltcare N IYH 3.01e 1.7 193.31 153.57 52 173.37 332 174.40 169.64 +4.43 -.5 iShFinSv N IYG 1.21e .9 142.14 104.88 183 130.37 838 133.92 129.34 +1.49 -.1 iShRegBks N IAT .61e 1.2 54.74 41.83 170 50.09 482 51.54 49.67 +.59 +1.6 iShInsur N IAK .82e 1.3 69.95 59.26 8 64.15 29 64.89 63.55 +.42 -3.7 iShFincls N IYF 1.45e 1.2 126.54 101.53 1307 117.06 2781 119.46 116.38 +.92 -2.0 iShBroker N IAI .65e 1.0 70.58 48.95 50 65.45 494 66.71 64.50 +1.10 +4.3 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 10 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 41

iShUSEngy N IYE 1.14e 2.9 42.87 33.70 325 39.17 3235 39.32 36.95 +2.28 -1.2 iShESGSel N KLD 1.14e 1.0 119.20 97.18 16 111.34 67 112.31 109.54 +2.45 +.2 iShCrSPS s N IJR 80.68 66.77 5484 78.25 18074 78.90 76.53 +1.49 +1.9 iShMedDev N IHI 1.57e .8 194.27 149.15 54 186.16 344 187.57 181.69 +5.13 +7.3 iShConsGd N IYK 2.43e 2.0 130.93 115.32 9 119.88 154 120.54 119.18 +.55 -5.4 iShHltcPrv N IHF .24e .1 172.85 133.40 9 160.23 84 160.95 158.87 +1.44 +2.2 iShCorTInt N IXUS 1.28e 2.0 67.93 54.22 205 63.61 1330 63.89 62.84 +1.15 +.8 iShPharm N IHE 3.11e 1.0 166.06 141.76 10 147.94 62 149.62 144.63 +4.47 -4.2 iShBasM N IYM 1.42e 1.4 108.32 85.86 86 98.84 836 99.66 95.69 +3.23 -3.3 iShPeru N EPU .70e 1.6 44.42 32.90 52 43.30 138 43.88 42.72 +.32 +5.7 iShCorEafe N IEFA 1.56e 2.3 70.84 57.23 5566 66.78 26264 66.99 65.50 +1.34 +1.0 iShOilEq N IEZ .86e 2.4 40.99 29.57 26 35.86 234 36.08 32.39 +3.27 -.2 iShDJ US N IYY 2.01e 1.5 143.07 116.67 27 133.02 133 134.11 130.75 +2.49 -.4 iShO&GEx N IEO 1.06e 1.6 70.54 50.49 111 67.44 308 67.76 62.92 +4.80 +3.8 iShAggrAllo N AOA .98e 1.8 56.94 49.43 41 53.61 229 53.95 53.05 +.71 -.5 iShCrShUS s Q ISTB 50.47 49.12 118 49.20 591 49.31 49.20 -.10 -1.3 iShEurope N IEV 1.12e 2.3 50.81 41.21 466 47.76 3457 47.88 47.00 +1.08 +1.1 iShGroAllo N AOR .81e 1.8 46.77 42.07 85 44.55 449 44.78 44.20 +.43 -.8 iSRusMic N IWC 1.08e 1.1 101.99 83.02 42 97.52 197 98.66 95.10 +2.46 +1.9 iShModAllo N AOM .71e 1.9 39.05 36.25 111 37.59 482 37.77 37.46 +.24 -1.2 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.93 170 24.97 24.80 +.17 -3.5 iSMsciVal N EFV 1.66e 3.0 59.57 49.15 206 55.58 1985 55.85 54.78 +1.13 +.7 iSSCVal N IJS 1.73e 1.1 160.55 132.50 56 153.78 420 154.87 150.01 +3.22 +.1 iShConsAllo N AOK .64e 1.9 35.27 33.32 36 34.14 202 34.26 34.03 +.15 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 69.11 74 81.16 700 81.39 80.26 +1.45 +.5 iShSCGrth Q IJT 1.54e .9 181.67 147.58 56 176.00 506 177.65 172.51 +3.09 +3.4tiShiB3-20F s N IBCD 24.82 24.24 2 24.32 10 24.49 24.24 -.04 -.8 iShiB3-23x s N IBCE 24.76 23.58 5 23.60 10 23.84 23.60 -.08 -2.8 iShBd3-23 s N IBDD 26.95 25.67 4 25.76 45 25.85 25.75 -.03 -2.6 iShBd3-20 s N IBDC 26.38 25.82 5 25.91 325 25.92 25.84 +.04 -.7 iStar N STAR 5 12.68 9.75 493 10.16 1852 10.31 10.11 -.08 -10.1 iStar pfD N STARpD 2.00 8.0 26.12 24.29 3 25.00 14 25.06 24.93 -.05 -1.5 iStar pfG N STARpG 1.91 7.6 25.94 24.12 4 25.11 10 25.20 24.81 +.31 -1.6 iStar pfI N STARpI 1.87 7.6 25.94 23.81 1 24.80 9 25.03 24.57 +.22 -1.5 ITT Inc N ITT .54f 1.0 20 57.62 36.93 804 51.26 2579 51.82 48.90 +2.22 -4.0 Itus Cp hrs Q ITUS 6.43 .60 97 4.60 841 4.73 4.30 +.06 +94.9 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 309 77.45 1849 79.60 77.15 -.55 -.1 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 1 27.34 8 27.47 27.07 -.11 -3.6 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 3 26.88 10 27.65 26.80 -.01 -4.3 iBio A IBIO .55 .14 1114 .18 3382 .22 .18 -.03 +4.0 Icahn Ent Q IEP 7.00f 11.4 26 62.79 47.06 57 61.46 364 61.94 59.58 +1.41 +16.0 IchorHld n Q ICHR 13 35.51 16.82 591 25.69 3628 25.99 23.38 +2.45 +4.4 Icon PLC Q ICLR 32 124.65 76.46 247 119.80 1410 120.19 111.21 +8.42 +6.8 IconixBrnd Q ICON 1 8.30 .96 801 1.01 6118 1.09 .98 -21.7 Idacorp N IDA 2.36 2.8 21 100.04 79.59 454 85.74 1466 87.86 84.82 -1.51 -6.2 IdealPower Q IPWR 3.29 1.06 1381 1.39 1668 1.43 1.18 +.13 -2.1 Identive lf Q INVE 7.58 2.55 75 3.81 142 3.82 3.35 +.45 +14.1 IderaPhm Q IDRA 2.87 1.32 876 1.87 4836 1.87 1.63 +.23 -11.4 IDEX N IEX 1.48 1.0 33 150.72 91.84 174 141.94 1345 144.09 138.48 +3.17 +7.6 iKangHlth Q KANG 17 20.14 11.70 523 20.07 2834 20.11 20.00 -.04 +27.0 Ikonics Q IKNX 13.03 7.25 9.13 40 9.67 8.66 +.38 +21.4 ITW N ITW 3.12 2.0 32 179.07 130.17 732 155.02 5595 157.51 152.33 +2.42 -7.1 Illumina Q ILMN 49 256.64 167.98 363 241.44 3100 243.96 228.19 +13.27 +10.5sImageSens Q ISNS 4.80 2.50 168 4.80 257 4.95 4.00 +.60 +62.7 Imax Corp N IMAX 33.50 17.58 408 21.90 2666 22.15 21.00 -.20 -5.4 Immersn h Q IMMR 12.85 5.76 264 11.68 1186 11.91 11.36 +.25 +65.4 ImmuCell Q ICCC 77 9.25 5.24 0 6.96 9 7.42 6.94 -.49 -20.8 ImmuneDs Q IMDZ 13.05 2.80 215 3.60 1671 3.70 3.13 +.45 -7.7 ImmuneP rs Q IMNP 5.02 .31 181 .37 1031 .38 .32 +.04 -35.1 ImunoCll rs A IMUC 2.79 .17 1911 .25 10265 .32 .23 +.01 -20.9 ImunoGn Q IMGN 13.41 2.84 1202 10.10 8546 10.56 9.85 +.11 +57.6 Imunmd Q IMMU 18.93 5.00 1478 16.24 9624 17.09 14.10 +2.30 +.5 Immuron n Q IMRN 16.70 4.47 1 10.98 6 11.95 10.58 -.37 +107.5 Immutep Q IMMP 2.85 1.25 25 1.93 70 1.99 1.79 +.14 +22.9 ImpacMtg A IMH 3 17.40 7.18 21 8.75 106 9.01 7.51 +.86 -13.9 ImpaxLabs Q IPXL 25.70 12.45 336 18.35 2793 19.15 18.15 -.60 +10.2 ImpOil g A IMO .64f 2.2 59 32.81 25.91 223 29.42 1577 29.59 27.63 +1.50 -5.7 Imperva Q IMPV 52.40 37.17 179 46.60 1404 46.75 43.50 +2.80 +17.4 Impinj n Q PI 60.85 9.95 603 13.46 2122 14.39 12.51 +.86 -40.3 ImprimisP Q IMMY 4.65 1.35 250 2.25 918 2.29 1.92 +.27 +32.4 IncOpR A IOR 25 12.45 8.31 9 11.62 18 11.95 10.93 +.22 +4.9tIncyte Q INCY 142.45 61.30 2206 70.12 20506 70.62 61.30 +6.10 -26.0 IndCDrillg N ICD 5.48 2.72 70 4.25 505 4.33 3.82 +.37 +6.8sIndepHld N IHC .12f .3 14 37.10 17.25 11 37.95 39 38.30 36.05 +1.50 +38.3 IndepRT N IRT .72a 7.6 19 10.63 8.26 710 9.50 3361 9.56 9.25 +.19 -5.8 IndBkMA Q INDB 1.52f 2.1 23 76.35 59.65 41 72.60 258 74.40 71.00 +1.45 +3.9 IndBkMI Q IBCP .60 2.5 20 24.50 18.50 43 23.55 292 24.15 23.30 +.10 +5.4 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 172 70.70 659 72.85 69.00 +.70 +4.6 IndiaFd N IFN 1.82e 1.8 28.81 24.23 67 25.52 431 25.70 25.47 +.22 -2.3 IndiaGCap A IGC 1.63 .30 1245 .61 3267 .65 .50 +.10 -39.0 IndoTel s N TLK .67 36.19 25.96 281 26.68 3520 28.31 26.55 +.15 -17.2 IndusAcq n Q INDU 9.85 9.65 1 9.85 20 9.85 9.78 +1.0 IndusAc un Q INDUU 10.46 9.95 10.38 50 10.38 10.35 -.01 +3.3 IndSvAm lf Q IDSA 2.70 .96 1 2.16 44 2.29 1.95 -.10 +31.8 IndLogis n Q ILPT 24.00 17.21 154 20.30 828 20.99 19.76 +.27 -13.1 IndBach N IBA .87e 1.4 67.61 51.56 3 61.62 26 62.69 60.22 -.22 +7.5 Infinera Q INFN 12.38 6.10 812 11.34 5417 11.45 10.33 +.47 +79.1 InnityPh Q INFI 3.75 .93 624 2.25 5708 2.34 1.87 +.38 +10.8 InfPrCas Q IPCC 2.32 1.9 29 122.45 83.00 18 119.20 291 120.30 116.30 +2.25 +12.5 InaRx n Q IFRX 34.86 14.47 38 32.96 351 34.32 27.69 +5.56 +57.3 InfoSvcs Q III .20f 4.8 5 4.63 3.01 72 4.14 429 4.27 4.13 -.05 -.7tInfoSonc rs Q IFON 26.00 4.22 155 4.67 462 6.19 4.22 +.05 -35.0 Infosys N INFY .40e 2.4 17 18.71 13.88 24594 16.62 58125 18.22 16.49 -.87 +2.5 InfrREIT n N HIFR 1.00 5.0 18 23.22 17.60 118 19.84 772 20.70 19.55 -.40 +6.8 InfrEnAlt Q IEA 10.42 8.25 36 9.40 157 9.65 8.96 +.44 -5.2 InfuSystem A INFU 2.95 1.20 14 2.75 67 2.85 2.70 -.10 +19.6 IngerRd N IR 1.80 2.1 19 97.67 81.25 941 84.13 5871 85.30 82.60 +.94 -5.7 Ingevity N NGVT 82.10 53.62 280 77.77 979 78.15 73.17 +3.74 +10.4 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 49 33.85 396 34.55 33.20 +.12 -2.2 Ingredion N INGR 2.40 1.9 18 146.28 113.42 248 128.65 1472 130.27 126.68 +1.76 -8.0 InnerWkgs Q INWK 27 12.03 8.19 236 9.48 1585 9.70 9.41 +.09 -5.5 Innodata Q INOD 2.15 .88 13 1.09 94 1.17 1.07 -.05 -19.9 Innophos Q IPHS 1.92 4.7 36 51.34 38.66 53 40.85 426 41.43 40.01 +.50 -12.6 Innospec Q IOSP .78f 1.1 28 74.30 54.10 59 70.70 349 71.10 67.60 +2.80 +.1 InnovBio rs Q INNT 50.50 3.43 115 28.54 1225 31.80 23.04 +.86 +367.9 InnovInd n N IIPR 1.00f 2.9 36.88 15.72 233 34.95 508 35.30 30.01 +4.63 +8.2 InnoInd pfA N IIPRpA 28.80 25.50 1 27.24 17 27.68 27.06 -2.5 InnovSolu Q ISSC 12 4.54 2.60 2 3.54 27 3.56 3.46 +.01 +20.4sInnoviva Q INVA 1.00 6.2 18 17.99 11.02 1983 16.14 6264 17.99 15.96 -.32 +13.7sInogen Q INGN 138.22 74.89 125 138.92 687 139.27 128.19 +10.92 +16.7 Inovalon n Q INOV .12p 17.80 10.10 326 10.40 1596 10.70 10.25 +.10 -30.7 InovioPhm Q INO 9.86 3.76 869 5.06 6022 5.27 4.61 +.44 +22.5 Inphi N IPHI 46.92 23.65 435 32.75 2798 32.97 29.04 +3.25 -10.5 Inpixon rs Q INPX 138.30 .65 414 .93 5740 1.07 .86 +.06 -85.3 InseegoCp Q INSG 2.37 .87 263 2.15 3937 2.30 1.69 +.41 +33.5 InsightEnt Q NSIT 12 53.19 32.11 319 34.58 951 35.13 33.11 +1.26 -9.7 InsightS n N INSI 21.10 18.81 17 18.86 127 19.03 18.85 -.11 -5.2 Insignia s Q ISIG .70e 2.19 .90 44 2.03 458 2.16 1.91 +.15 +70.6 Insmed Q INSM 33.94 11.49 707 23.33 4202 24.16 20.12 +3.27 -25.2sInsperity s N NSP 26 73.14 34.88 299 72.60 1498 73.14 68.90 +4.15 +26.6 InspEnt Q INSE 14.00 5.15 14 5.45 93 6.15 5.34 -.05 -44.4 InstlldBPd N IBP 28 79.40 46.65 735 52.05 2109 59.55 51.30 -7.10 -31.5 Insteel Q IIIN .12a .4 21 36.94 23.20 286 27.66 776 28.43 26.60 +.67 -2.3 Instructre n N INST 46.50 22.00 155 40.35 791 42.20 40.05 -.40 +21.9 Insulet Q PODD 88.88 38.43 396 84.94 1639 87.12 83.83 +1.17 +23.1 InsysTher s Q INSY 15.02 4.10 837 6.08 2098 6.52 5.83 -.19 -36.8 IntecPhm n Q NTEC 9.80 4.80 448 5.25 4370 6.50 5.05 -1.05 +1.9 IntegerHl N ITGR 58.54 33.90 95 56.55 738 58.05 55.50 +1.10 +24.8 IntegLfSc s Q IART 67 58.17 40.59 370 55.27 2126 56.28 54.35 +.68 +15.5 IntgDv Q IDTI 43 34.13 22.70 1187 31.39 5128 31.90 29.68 +1.79 +5.6 Intel Q INTC 1.20 2.3 19 53.78 33.23 20730 51.86 132663 53.27 49.16 +3.07 +12.3 Intellia n Q NTLA 35.99 11.15 562 21.95 4529 23.60 20.72 +1.50 +14.2 Intellichk A IDN 4.55 1.50 15 1.94 114 2.13 1.91 -24.2sIntellgSys A INS 5.22 3.30 5 5.17 21 5.22 4.69 +.18 +13.5 Intelliph Q IPCI 4 2.92 .51 97 .61 456 .65 .58 +.01 -23.5 Intelsat N I 7.47 2.44 3214 7.08 15267 7.35 5.08 +1.95 +108.8 IntParfum Q IPAR .84 1.8 36 49.30 34.05 55 47.75 325 48.95 47.15 -.55 +9.9 InterXion N INXN 64.00 39.65 594 63.07 2114 63.30 61.25 +1.84 +7.0 InteractB Q IBKR .40 .6 48 74.11 33.01 472 71.17 2972 73.34 68.71 +2.06 +20.2 InterceptP Q ICPT 135.59 51.05 1257 73.07 6657 75.90 69.01 +1.47 +25.1 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 1988 72.54 11171 73.17 70.78 +1.92 +2.8 IntCtlHtls N IHG 69.23 49.03 139 60.29 818 61.51 59.92 +.13 -5.1 InterDig Q IDCC 1.40 1.8 11 93.00 67.55 191 79.00 1657 79.50 75.25 +3.60 +3.7 Interface Q TILE .26 1.0 27 26.25 18.25 184 25.30 1000 25.45 24.80 +.10 +.6 Intergroup Q INTG 28.50 21.30 4 24.00 33 25.57 22.55 +.80 +.7 IntlnkEl n Q LINK 9.85 4.89 0 5.42 19 5.70 5.30 -.19 +3.8 Intermolec Q IMI 1.65 .80 70 1.20 96 1.27 1.10 -.03 -12.4 Internap rs Q INAP 22.36 10.34 87 10.98 1040 11.43 10.43 +.04 -30.1 IntlBcsh Q IBOC .66 1.7 18 42.90 32.50 83 39.60 554 40.40 38.80 +.65 -.3 IBM N IBM 6.00 3.8 12 171.69 139.13 3886 156.71 21784 159.22 151.74 +6.14 +2.1 IntFlav N IFF 2.76f 2.0 35 157.40 128.42 561 137.68 2282 138.21 134.92 +2.35 -9.8 IntlGmeT n N IGT .80 3.0 30.82 17.25 1027 26.29 6011 26.87 25.30 +.28 -.8 IntPap N IP 1.90f 3.6 18 66.94 49.93 1391 53.22 11410 53.45 51.76 +1.05 -8.1 IntlSeaw n N INSW 23.43 15.23 113 19.90 631 19.91 18.27 +1.49 +7.8 IntlSpdw Q ISCA .47f 1.2 8 47.45 32.25 133 40.30 801 40.80 39.45 +.70 +1.1sIntTower g A THM .78 .29 578 .75 2823 .78 .53 +.22 +74.4tIntrntGold Q IGLD 11.51 4.25 0 4.30 41 5.14 4.25 -.37 -49.1 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 0 9.50 4 9.61 9.45 -.41 +4.3 IntrpDia rs Q IDXG 1 4.45 .72 132 .93 771 .95 .89 +.01 -9.3 Interpublic N IPG .84f 3.6 16 26.01 18.30 4017 23.33 18533 23.90 23.17 +.18 +15.7 IntersENT Q XENT 40.00 15.90 136 39.55 1592 39.68 36.05 +2.95 +22.1 Intersectns Q INTX 5.75 1.46 22 1.93 255 2.45 1.82 -.31 -14.6 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.00 12 25.09 24.80 +.07 -1.9tinTestCorp A INTT 13 10.25 5.75 770 7.35 1525 7.45 5.75 +.73 -15.0 Intevac Q IVAC 18 14.15 6.00 53 6.35 446 6.60 6.30 +.05 -7.3 IntraCellu Q ITCI 25.82 7.85 442 20.27 2201 22.30 19.34 +.85 +40.0 IntPotash N IPI 5.12 1.58 535 4.03 3154 4.07 3.66 +.32 -15.3 Intrexon N XON 26.99 10.26 1598 19.62 12031 20.16 17.12 +2.52 +70.3 IntriCon Q IIN 82 24.00 6.05 64 19.63 249 20.50 18.85 -.43 -.9 Intuit Q INTU 1.56 .9 47 179.30 115.62 617 171.99 6218 174.66 168.00 +4.70 +9.0 IntSurg s Q ISRG 48 452.00 251.13 467 414.63 3311 421.31 400.06 +18.08 +13.6 Inuvo A INUV 1.39 .70 32 .93 202 .98 .89 -.00 +14.8 Invacare N IVC .05 .3 19.05 10.65 410 18.55 1811 18.70 17.35 +1.10 +10.1 Invesco24 n N IHTA 10.33 8.28 13 9.33 80 9.53 9.25 -.13 -9.5 InvHiIn23 n N IHIT 10.32 9.53 23 9.83 145 9.87 9.73 +.11 +.4 InvAdvMu2 A VKI .78 7.3 11.93 10.49 99 10.69 335 10.71 10.58 -6.1 Inv Bond N VBF .83a 4.6 20.29 17.80 31 17.97 168 18.13 17.97 -.07 -9.7 InvCAVal N VCV .79 6.7 13.20 11.53 65 11.88 295 11.95 11.83 -.02 -5.6 InvDynCrd N VTA .90 7.7 12.35 11.33 155 11.73 934 11.78 11.62 +.06 +.2 InvHiInc2 N VLT 1.24 8.9 15.25 13.71 25 13.93 121 13.97 13.76 +.15 -5.3 Invsco iim N IIM .84 5.8 15.47 13.64 77 14.46 382 14.58 14.44 -.11 -3.0 Invesco N IVZ 1.16 3.8 13 38.43 30.10 2326 30.53 13487 31.49 30.39 -.17 -16.4 InvMtgCap N IVR 1.64f 10.2 7 18.86 15.15 837 16.06 3903 16.59 15.98 -.36 -9.9 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 9 24.85 45 25.01 24.80 -.10 -.7 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 6 25.19 37 25.27 24.94 -.01 -2.2 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 97 23.73 307 24.25 23.54 -.11 -5.0 Invsco oia N OIA .39 5.2 8.25 7.38 47 7.56 196 7.61 7.51 +.02 -5.5 InvMuOpTr N VMO .88 7.5 13.37 11.56 118 11.75 503 11.81 11.72 -.04 -5.2 InvMuniTr N VKQ .82 6.9 13.04 11.51 208 11.75 593 11.76 11.66 +.04 -6.0 InvPAVal N VPV .79 6.7 12.68 11.54 41 11.81 250 11.89 11.79 +.02 -2.8 Invsco iqi N IQI .76 6.3 13.04 11.72 101 11.98 432 11.99 11.89 -4.2 InvSrInco N VVR .31 7.1 4.73 4.26 138 4.42 1818 4.44 4.41 +.7 InvTrIG N VGM .88 7.1 13.80 12.09 254 12.34 640 12.34 12.26 +.04 -6.4 InvTrNY N VTN .85 6.6 14.00 12.74 38 12.89 185 13.13 12.88 -.22 -6.0 Investar Q ISTR .14f .6 24 26.55 20.25 66 25.15 130 25.95 24.15 -.10 +4.5 InvTech N ITG .28 1.4 23.96 17.63 246 19.99 1056 20.34 19.66 +.13 +3.8 InvestBncp Q ISBC .36 2.7 21 14.85 12.48 2802 13.50 12832 13.78 13.30 +.16 -2.7 InvRlEst N IRET .28 5.3 4 5.93 4.05 331 5.30 2573 5.44 5.24 -.02 +6.2 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.34 27 23.95 23.34 +.04 -10.3 InvTitl Q ITIC 1.60a .8 16 221.88 158.00 1 196.50 6 199.62 195.50 -.90 -.9 Invitae n N NVTA 11.39 4.35 475 5.67 4219 5.81 5.02 +.69 -37.6 InvitHm n N INVH .44f 1.9 24.30 20.25 1722 22.58 8046 22.84 22.46 -.01 -4.2tInVivoTh rs Q NVIV 4.30 .33 557 .36 4055 .49 .33 -.15 -53.9 Invuity n Q IVTY 9.70 3.30 168 3.93 636 4.30 3.60 -.23 -36.7 IonisPhm Q IONS 65.51 38.42 525 43.62 5975 44.34 40.85 +2.94 -13.3 IovanceTh Q IOVA 19.90 4.45 340 15.25 2830 16.20 13.95 +1.40 +90.6 iPBetaCmd N BCM 32.00 25.00 0 30.40 6 30.52 29.78 +.97 +3.9 iPBtaCocoa N CHOC 38.83 26.41 36.88 12 37.03 36.88 +.02 +32.4 iPBetaCoff N CAFE 14.04 10.35 10.48 29 10.50 10.41 -.02 -7.8tiPBetaSug N SGAR 29.50 19.26 19.26 2 19.27 19.26 -.16 -11.2 iPBetaCopp N CUPM 36.42 27.43 33.56 1 33.58 33.55 -.06 -7.5 iPBetaLead N LEDD 43.61 35.16 39.24 1 39.27 39.23 +.21 -6.7 iPBetaNick N NINI 22.79 14.71 21.83 2 21.90 21.83 -.11 +3.0siPBetaCrOil N OLEM 19.95 12.86 0 19.69 2 19.95 19.62 +1.15 +11.2 iPBtaLvstk N LSTK 47.53 39.79 42.10 1 42.10 42.10 +.04 -6.0siRadimed Q IRMD 16.40 8.00 25 16.30 78 16.40 14.15 +1.95 +7.6 Iridex Q IRIX 12.43 5.31 25 5.69 131 5.90 5.65 +.02 -25.3 IridiumCm Q IRDM 11 13.25 9.68 662 12.25 3922 12.38 11.53 +.55 +3.8 IronMtn N IRM 2.20 6.6 29 41.52 30.78 784 33.35 6068 33.83 32.85 -.18 -11.6 IronwdPh Q IRWD 19.94 12.89 931 17.12 11625 17.66 14.56 +2.76 +14.2 iShItaly rs N EWI 34.45 24.46 274 33.44 3036 33.52 32.87 +.87 +9.9 iShJapan rs N EWJ 64.71 50.85 4100 60.23 30529 60.68 60.04 +.61 +.5siSMlasia rs N EWM 36.48 30.54 714 36.09 4195 36.53 35.46 +.78 +9.5 iShSing rs N EWS 28.35 22.33 796 27.01 3631 27.13 26.49 +.73 +4.2 iSTaiwn rs N EWT 39.36 32.44 3184 37.87 21331 38.29 37.73 +.38 +4.6 iSh UK rs N EWU 38.05 32.22 925 36.28 6298 36.38 35.42 +1.01 +1.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 56 49.70 468 49.75 49.67 -.03 -1.1 iShCmdOpT N CMDT 41.95 33.50 0 38.12 3 38.12 37.48 +.88 +2.5 iShCvBd N ICVT .67e 58.93 50.77 10 56.53 69 57.02 55.47 +1.15 +2.6 iShCorEM N IEMG .95e 1.6 62.70 47.15 8808 57.66 48137 58.34 57.10 +.64 +1.3 iShRUT P n Q AMCA .26e 28.53 24.40 25.97 35 26.22 25.88 -.29 -5.1 iSh USD n Q SUSC 25.90 24.39 2 24.58 21 24.71 24.58 -.05 -3.5 iShColomC N ICOL .43e 2.7 16.39 13.41 8 16.18 86 16.36 15.22 +.82 +12.1 iShEnhBd n N IGEB 50.77 48.51 0 48.69 5 48.85 48.66 -.01 -3.2 iSh 1-5Yr n Q SUSB 25.26 24.55 0 24.59 23 24.63 24.56 -.05 -1.5 iShFSIntSC N ISCF .12p 34.73 26.80 1 33.22 34 33.26 32.60 +.74 +2.4 iShRs2500 n N SMMD 45.58 38.87 43.77 7 43.77 43.12 +.95 +.2 iShFacSIntl N INTF .17p 31.21 24.91 56 29.35 463 29.41 28.82 +.60 +1.7 iShArgGl n N AGT 32.94 24.18 8 30.40 217 30.79 30.26 -.01 +.7 iShFS USA N LRGF .19e 33.93 27.62 133 31.71 1286 31.94 31.15 +.59 -.3 iShFSUsaSC N SMLF .23e 41.79 34.50 16 39.63 67 39.91 38.93 +.76 +.3 iShFacSGbl N ACWF .11p 34.07 25.57 7 30.94 37 31.19 30.40 +.62 +.9tiSh iBd23 n N IBML 25.96 24.74 14 24.80 179 24.85 24.74 -.02 -1.7 iSh IntDv n N IDEV 62.47 53.10 11 58.76 103 59.03 58.15 +.97 +.4 iShMgRE rs N REM 48.54 39.80 89 41.88 631 42.82 41.85 -.69 -7.3 iShExpoTc Q XT .14p 38.52 29.08 120 36.54 619 36.84 35.78 +.92 +3.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 482 46.95 3983 46.99 46.54 +.38 -.4 iShDvlValu N IVLU 28.44 22.72 30 26.60 108 26.72 26.25 +.52 +.6 iSh 3-10yr n N IMTB 51.95 47.86 2 48.07 13 48.30 48.02 -.23 -3.3siShSaudi N KSA 29.84 24.50 45 29.01 306 29.84 28.85 -.37 +10.8 iSh USA Op Q ESGU .92e 1.6 62.57 51.30 3 58.29 25 58.75 57.06 +1.59 -.1 iSh MinVl n N SMMV 30.51 26.90 2 29.09 10 29.23 28.96 +.08 -.4 iShIntDevM N IMTM .30p 33.00 26.72 20 30.79 68 30.91 30.41 +.59 +.9 iShIntDevQ N IQLT .55p 31.40 26.27 5 29.71 33 29.81 29.40 +.50 +.2 iShLwCarb N CRBN .94p 125.97 103.31 6 117.38 104 118.20 115.76 +2.07 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 24 26.55 316 26.66 26.39 +.10 -2.2 iShCHdEM N HEEM 1.26e 1.8 28.95 22.46 5 26.82 65 27.10 26.51 +.42 +1.2 iShMsciChA A CNYA 35.68 25.45 1 31.80 66 32.51 31.51 +.39 -.7 iSh ESG Opt Q ESGD 72.49 59.28 9 68.31 207 68.47 67.57 +1.30 +.7 iSh IntDvGr N IGRO 62.04 51.65 2 57.23 12 58.02 57.09 +.93 -3.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.34 2 58.97 29 59.30 58.66 +.39 -.3 iShMultiTc N TCHF 42.80 33.04 0 40.42 1 40.42 39.55 +1.09 +4.3 iShMultInd N INDF 33.67 28.80 2 30.86 2 31.15 30.72 -.04 -3.2 iShMultHl N HCRF 35.18 27.21 5 31.74 7 31.86 31.01 +.67 +.4tiShiB20Mun N IBMI .24 1.0 25.44 25.24 18 25.26 265 25.30 25.24 -.03 -.4 iShMultMat N MATF 36.19 29.12 32.50 3 32.76 32.16 +1.10 -5.0 iSh MultFin N FNCF 37.85 30.05 0 34.47 8 35.02 34.44 +.33 -2.5 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 9 91.62 73 91.76 90.60 +1.27 +.8 iShCTotBd s Q IUSB 51.49 49.51 301 49.70 634 49.84 49.63 -.09 -2.3 iShCDivGr N DGRO .65e 1.9 37.22 30.02 442 34.00 5100 34.31 33.56 +.52 -2.2 iShCHEmu N HEZU .64e 1.7 31.55 27.97 683 29.98 5638 30.13 29.59 +.53 +.6 iShGblReit N REET .94e 3.8 26.68 23.40 117 24.48 470 24.71 24.35 +.01 -6.2 iSh AdapEu N DEZU .56p 30.64 25.73 29.02 1 29.02 28.18 +.84 +.9 iShCoreInt N IAGG 53.61 51.09 35 52.60 259 52.65 52.50 -.03 +1.1 iShEurSC N HEUS 30.92 27.52 29.92 1 29.93 29.41 +.34 -.2 iShCorePac N IPAC 1.06e 1.8 63.99 51.96 20 59.83 244 60.07 59.35 +.91 +.3 iShEurMV N HEUV .98 4.1 25.74 23.44 24.14 3 24.14 24.13 -.01 -2.1 iShCHGer Q HEWG .68e 1.6 30.35 26.39 80 28.05 840 28.16 27.53 +.57 -2.2 iShIntHdCp N LQDH 2.76 2.8 99.18 94.07 11 97.18 24 97.26 96.85 +.38 -.2 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 2 25.07 9 25.25 25.07 +.05 -5.0 iShJpMinV N JPMV .70e 1.0 72.41 60.02 1 69.12 7 70.60 69.12 -.48 +1.8 iShEafeMV N HEFV 27.90 25.37 0 27.20 1 27.27 26.80 +.41 -1.3 iShEuMinV N EUMV .67e 2.6 26.69 22.92 2 25.78 11 25.81 25.65 +.21 +1.7 iShCorEur N IEUR 1.18e 2.3 53.97 43.43 142 50.87 757 51.00 50.01 +1.17 +1.4 iShxJMinV N AXJV .84p 38.95 31.52 2 37.19 5 37.72 37.19 +.43 +2.3tiSh2022Mu N IBMK .09e 26.37 25.34 45 25.38 256 25.42 25.34 -.01 -1.1 iSh UAE Q UAE .63e 3.8 18.08 16.15 0 16.59 18 16.80 16.41 +.39 -1.3 iShEm exCh N EMXC 58.49 50.03 54.55 5 54.64 54.03 +.55 +1.2 iSh Qatar Q QAT .66e 3.9 20.04 13.01 3 16.82 38 17.08 16.78 +.20 +3.8 iShYdOpBd N BYLD .75 3.1 26.66 24.28 9 24.41 36 24.44 24.35 +.04 -2.4tiSh2021Mu N IBMJ .07e 26.08 25.20 58 25.28 270 25.35 25.20 -.05 -.6 iShRussia rs N ERUS 39.23 27.18 381 32.02 6009 32.84 30.92 -3.71 -4.5 iSCHeafe N HEFA .70e 1.6 30.88 26.88 1161 29.14 6199 29.24 28.79 +.53 -1.8 iShH10yCBd N CLYH .31e 27.42 24.79 11 26.39 39 26.43 26.19 +.19 -.1 iShCHSpain N HEWP .31p 24.63 20.85 1 22.02 3 22.18 21.90 +.38 -.7 iShHEmBd N EMBH .30e 27.37 25.29 26.57 4 26.58 26.44 +.02 +.1 iShCHItaly N HEWI .55p 18.48 15.11 3 18.17 9 18.17 18.00 +.42 +8.0tiShShMMu N MEAR .27e 50.18 49.63 0 49.74 14 49.77 49.63 +.06 -.2 iSCHEafSC N HSCZ .19p 32.04 26.83 0 30.79 1 30.79 30.72 +.35 -.6 iShCHAcxUs N HAWX 1.38e 4.0 28.00 23.99 7 26.38 22 26.50 26.19 +.40 -1.8 iShGbMM rs N PICK 37.91 25.02 240 34.15 1222 34.56 32.55 +1.30 -1.4 iShCmdSel Q COMT 1.89e 5.0 38.51 31.13 77 37.98 333 38.08 36.56 +1.68 +4.5 iShCHAcwi N HACW .94e 2.1 30.93 25.92 1 29.17 1 29.24 29.16 +.52 -.8 iShGblGld rs Q RING 20.84 16.88 274 18.39 1141 18.49 17.54 +.59 -2.2 iShTrFRBd N TFLO .07e .1 50.32 50.00 14 50.25 528 50.29 50.20 +.02 +.1 iShCH UK N HEWU .24p 24.77 22.21 23.41 8 23.43 23.06 +.39 -3.8 iSh ESG Sl N ESGE 81.63 60.63 17 74.42 92 75.43 73.87 +.72 +.7 iShEMktMV N HEMV 29.20 24.31 0 28.20 2 28.43 27.64 +.56 +3.0 iShLqdty bt A ICSH .25e .5 50.54 49.98 26 50.05 840 50.09 50.01 +.03 iShCHJpn N HEWJ .74e .5 35.29 26.93 565 32.13 4998 32.29 31.86 +.46 -3.6 iShFacEmg N EMGF .13p 53.84 39.80 43 50.42 410 51.18 50.08 +.61 +1.9 iSh iBd26 n N IBDR 24.92 23.36 18 23.52 155 23.74 23.50 -.12 -4.2 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 61 25.11 323 25.15 25.08 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 55 25.06 867 25.09 25.02 +.01 -1.0 iSiBd12-19 s N IBDK .37e 25.11 24.70 47 24.75 626 24.80 24.73 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.33 32 24.43 271 24.50 24.41 -.02 -2.6 iSiBd12-22 s N IBDN .55e 25.42 24.33 38 24.44 683 24.49 24.39 -.03 -2.2 iSiBd12-25 s N IBDQ .64e 25.37 23.98 14 24.20 310 24.25 24.11 -.01 -3.3 iSiBd12-24 s N IBDP .63e 25.44 24.14 12 24.26 605 24.34 24.23 -.05 -3.2 iSiBd12-21 s N IBDM .47e 25.19 24.33 47 24.42 494 24.50 24.40 -.02 -1.5 IsoRay A ISR .64 .38 165 .43 387 .45 .40 +.01 +8.5 IsraelChm N ICL .27e 6.2 4.95 3.85 78 4.36 525 4.49 4.27 +.16 +7.9 Isramco Q ISRL 128.93 92.00 0 109.00 2 109.00 105.00 +2.10 +4.2 IssuerDir A ISDR .20 1.3 55 18.95 11.30 3 15.94 30 16.35 15.35 -.06 -13.1 ItauCorpb N ITCB 2.48e 16.4 15.76 10.28 24 15.15 51 15.48 14.58 +.34 +12.7 ItauUnibH N ITUB .32e 2.2 16.98 10.02 5954 14.75 33704 15.26 14.59 -.43 +13.5 Iteris Q ITI 8.17 4.09 180 4.87 1723 4.89 4.17 +.37 -30.1 Itron Q ITRI 37 79.95 59.10 123 69.95 778 70.55 68.10 +1.80 +2.6 IturanLoc Q ITRN .96 3.0 17 38.00 28.50 80 32.35 304 32.55 31.55 +.30 -5.4 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 33 14.19 247 14.34 14.14 +.16 -6.2 Izea n Q IZEA 7.85 1.37 44 2.05 289 2.59 1.81 -.29 -54.6J -:J&J Snack Q JJSF 1.80 1.3 20 157.33 124.10 85 139.54 364 140.77 136.17 +1.06 -8.1 JAlexHld n N JAX 33 12.30 8.70 32 11.70 260 11.95 11.10 +.30 +20.6 JJill n N JILL 14.09 4.17 751 4.87 2818 5.17 4.70 +.07 -37.6 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 144 79.30 1526 79.61 77.38 +2.19 +5.7 JA Solar Q JASO 15 8.48 6.01 116 7.00 967 7.08 6.85 -.06 -6.2 JBG Smth n N JBGS .23p 35.64 30.79 307 34.22 2594 34.63 33.51 +.37 -1.5 JD.com Q JD 20 50.68 32.15 8106 39.80 39229 41.30 39.56 +.57 -3.9 JMP Gp27 n N JMPD 25.62 24.11 1 24.93 24 24.97 24.75 +.22 -1.4 JMP Grp N JMP .36 7.1 73 7.70 4.92 23 5.10 91 5.20 4.95 +.02 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 0 25.49 4 25.56 25.41 +.01 +.8 JMU Ltd Q JMU 2.78 .78 11 .81 14 .85 .79 +.01 -21.1 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 37 26.12 173 26.30 26.10 -.17 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 53.90 7 61.85 37 62.32 61.66 +.78 -1.0 JPMIntEq N JPIN 1.08e 1.8 63.18 52.55 111 59.89 847 60.17 59.47 +.83 -.3 JPMDvREm N JPEM 1.31p 64.42 50.28 28 59.77 79 60.54 58.98 +.49 +2.4 JPM DREq N JPUS .26p 74.59 62.58 46 69.69 168 70.04 69.04 +.95 -1.2 JPMDsfEu N JPEU 64.34 52.48 0 60.86 3 60.86 60.16 +1.11 +.9 JPM US Dv N JDIV 26.74 24.18 24.94 2 24.94 24.86 +.15 -5.9 JPM DivAlt N JPHF 28.92 24.93 9 25.34 36 25.42 25.21 +.20 -3.2 JPM UlSh n N JPST 51.03 48.88 188 50.10 806 51.02 50.06 +.03 +.1 JPM SCap n N JPSE 30.81 27.03 26 29.54 72 29.66 29.03 +.53 -.5 JPM GlB n N JPGB 52.89 50.25 3 50.40 37 50.59 50.35 -.14 -1.5 JPM Disc n N JPHY 52.80 49.72 8 50.45 41 50.47 50.06 +.47 -1.6 JPM USMid N JPME 66.84 56.95 6 63.19 32 63.54 62.69 +.75 -.9 JPMorgCh N JPM 2.24f 2.0 18 119.33 81.64 39123 110.30 106189 115.15 109.05 +1.21 +3.1 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 21 25.25 186 25.40 25.19 -.02 -.5 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 36 26.21 342 26.40 26.17 -.04 -3.1 JPMAlerian N AMJ 2.29 9.2 32.34 23.17 1143 24.85 10550 25.08 23.80 +.84 -9.5 JPMCh pfY N JPMpF 1.53 5.9 27.36 25.32 61 26.12 313 26.12 26.01 -2.0 JPMCh pfG N JPMpG 1.52 5.9 27.43 25.30 42 26.13 206 26.30 26.05 -.18 -3.1 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 51 26.13 448 26.35 26.09 -.20 -3.0 Jabil N JBL .32 1.1 16 31.77 23.70 1002 29.23 8049 29.44 27.86 +1.28 +11.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 91.79 203 119.52 1290 121.42 118.37 +1.14 +2.2 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 576 87.61 2009 88.64 86.13 +1.07 -10.7 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 2 33.34 6 33.46 33.30 +.07 +4.1 JacobsEng N JEC .60 1.0 23 72.18 49.31 457 59.27 3771 60.22 58.26 +1.26 -10.1 JaggedPk n N JAG 16.55 10.96 980 14.28 6789 14.32 13.06 +1.04 -9.5 JaguarHlth Q JAGX .99 .11 2334 .18 25506 .24 .18 -.00 +28.6 JkksPac Q JAKK 5.35 1.95 135 2.40 409 2.45 2.10 +.13 +2.1 Jamba Q JMBA 10.38 6.71 20 8.91 140 8.99 8.40 +.10 +10.5 JHardie s N JHX .38e 2.1 83 18.79 13.55 6 18.00 51 18.09 17.29 +.78 +2.2 JRiverGrp Q JRVR 1.20a 3.4 23 44.34 32.17 166 35.66 1752 36.65 35.05 -10.9 JanusSmC Q JSML 39.40 30.62 37.77 1 37.82 37.72 +.82 +2.8 JanSmMid Q JSMD 43.68 31.80 2 39.87 21 41.01 39.43 +.66 +2.7 JanLTCar n Q OLD 27.72 21.60 2 22.50 9 22.95 22.36 -.43 -6.0 JanObes n Q SLIM 34.47 23.76 1 32.57 3 33.30 32.12 +.64 +5.1 JanOrgan n Q ORG 36.00 25.51 2 32.76 10 33.42 32.73 +.02 -5.2 Jan ShDur n N VNLA 50.42 49.96 66 50.02 467 50.09 49.99 +.01 -.3 JanusHn n N JHG 1.28 4.0 41.64 30.24 879 31.76 5409 32.20 30.63 +.10 -17.0 JpnSmCap N JOF .13e 1.1 13.06 9.24 17 12.15 191 12.42 12.15 -.01 +2.9 Jason Inds Q JASN 3.88 .77 38 3.08 306 3.24 2.93 -.06 +30.0 JazzPhrm Q JAZZ 20 163.75 128.58 213 156.07 1970 157.90 149.58 +6.16 +15.9 JeldWen n N JELD 42.27 27.61 688 29.79 3112 30.47 29.05 +.16 -24.3 JernignC n N JCAP 1.40 7.8 10 24.89 15.90 62 17.84 365 18.05 17.57 -.09 -6.2 JetBlue Q JBLU 11 24.13 18.05 3224 19.51 29932 20.34 19.17 -.44 -12.7 JetPay h Q JTPY 4.90 1.45 2 2.27 93 2.30 2.20 +.02 -10.8 JewettCam Q JCTCF 20 17.90 10.80 0 14.55 4 14.60 14.55 -.05 -3.0 Jianpu n N JT 9.49 4.75 85 5.61 905 5.95 5.13 +.40 -13.4 JinkoSolar N JKS 34 30.50 16.06 449 19.27 3138 20.44 19.13 +.16 -19.9 JBeanTch N JBT .40 .4 44 122.65 82.45 63 113.15 400 114.60 109.65 +2.10 +2.1 JHMultLgC N JHML .10p 37.14 30.38 20 34.65 117 34.92 34.13 +.55 -.4 JH MultMdC N JHMM .08p 36.30 29.94 86 34.16 204 34.74 33.74 +.46 +.1 JH MultCns N JHMC .07p 33.38 27.07 2 30.37 13 30.67 30.31 +.01 -.7 JH MultFin N JHMF .08p 39.70 30.68 6 36.70 16 37.27 36.50 +.12 -.2 JH MultHltC N JHMH .05p 34.56 27.74 0 31.00 3 31.08 30.40 +.68 -.4 JH MultTch N JHMT .09p 47.35 33.93 7 43.67 52 44.15 42.41 +1.65 +6.4 JH MultEn N JHME 32.02 24.30 2 30.02 8 30.02 28.36 +2.15 +1.2 JH MultMat N JHMA 38.20 30.00 0 34.80 1 34.82 34.74 +.80 -3.1 JH SmCap n N JHSC 28.27 24.27 8 25.73 31 25.95 24.92 +.34 -1.5 JH MultDev N JHMD 32.58 26.39 8 30.73 63 30.84 30.44 +.62 +1.0 JH MulCnSt N JHMS 28.79 25.38 1 26.06 6 26.22 25.92 +.06 -6.0 JH MultInd N JHMI 37.55 29.47 0 34.53 4 34.67 34.17 +.50 -1.6 JH HedgEq N HEQ 1.50 9.1 17.95 15.87 48 16.50 188 16.60 16.21 +.26 -5.2 JH TxAdY N HTY 1.28 14.6 10.25 8.27 8 8.76 61 8.89 8.69 +.07 -.7 JohnJn N JNJ 3.36 2.6 18 148.32 120.95 4742 130.62 33177 131.42 127.68 +2.52 -6.5tJohnContl n N JCI 1.04e 3.1 23 44.37 33.23 4628 34.08 28841 34.67 33.23 +.44 -10.6 JohnsnOut Q JOUT .48f .8 20 76.18 32.98 38 63.93 119 64.92 62.22 +1.14 +3.0 JointCorp Q JYNT 7.25 3.41 45 6.96 324 7.09 6.52 +.19 +40.2tJonesEngy N JONE 2.70 .61 1499 .59 6373 .78 .57 -.13 -46.8 JonesLL N JLL .74f .4 29 178.75 105.13 242 171.81 1756 177.43 170.82 +.47 +15.4 JounceTh n Q JNCE 29.29 11.05 342 20.50 2623 23.02 19.11 +2.02 +60.8 Jumei Intl N JMEI 31 4.20 2.00 635 2.80 3006 2.90 2.78 -.03 -4.1 JnprNtwk N JNPR .72 2.9 14 30.96 23.68 3416 24.85 15020 25.13 24.09 +.76 -12.8 JunprPhm Q JNP 16 13.25 3.65 67 9.55 418 10.85 9.20 -.85 +96.9 Jupai n N JP .40f 2.1 19 29.00 7.36 183 19.42 673 20.72 19.25 -.09 +5.0 JustEngy g N JE .41 5 6.29 3.86 120 4.42 787 4.49 4.38 -.07 +3.0 JustEn pfA N JEpA 27.70 21.29 64 22.64 153 23.60 22.02 -.96 -9.0K -:tK12 N LRN 69 21.18 12.72 331 13.72 1243 14.74 12.72 -.70 -13.7 K2M Grp Q KTWO 25.99 16.44 655 19.10 1234 19.59 18.67 +.31 +6.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 42

KAR Auct N KAR 1.40 2.6 18 56.75 40.27 571 53.39 2974 54.84 53.21 -.21 +5.7 KB FnclGp N KB 63.96 43.15 112 55.59 816 56.62 52.97 +1.15 -5.0 KB Home N KBH .10 .4 33 38.80 19.80 1109 28.45 6793 29.28 28.00 -.63 -11.0 KBL Merg n Q KBLM 9.95 9.65 0 9.88 1 9.88 9.88 +1.8 KBL Mrg rt Q KBLMR .56 .25 2 .39 2 .39 .31 +.03 +34.1 KBR Inc N KBR .32 1.9 12 21.70 13.36 1784 17.05 11030 17.77 15.91 +1.21 -14.0 KBS Fash rs Q KBSF 15.00 1.41 59 5.30 603 6.09 4.60 +.55 +28.0 KCAP Fin Q KCAP .40 12.8 4.00 2.91 58 3.13 331 3.17 3.12 -.02 -8.2 KCAP 22 n Q KCAPL 1.53 6.0 25.67 24.65 3 25.35 11 25.41 25.20 +.15 +1.0 KEYW Hld Q KEYW 10.50 4.94 617 8.24 1779 8.47 7.66 +.25 +40.4 KKR N KKR 1.31e 6.4 9 24.50 16.77 1696 20.33 9002 20.77 19.99 +.32 -3.5 KKR pfA N KKR.PRA 27.69 25.45 16 25.81 147 26.02 25.77 -.25 -4.4 KKR pf B N KKRpB 1.63 6.4 27.37 25.31 13 25.54 105 25.84 25.42 -.31 -4.5 KKR Inco N KIO 1.50a 9.5 18.63 15.38 164 15.87 679 16.16 15.81 +.01 -1.1 KKR RE n N KREF 1.39e 23.99 18.09 102 19.64 423 20.09 19.61 -.26 -1.8 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 918 107.59 6362 110.25 103.62 +3.52 +2.4sKLX Q KLXI 29 73.94 44.14 321 72.35 2371 73.94 70.00 +2.66 +6.0 KMG Chm N KMG .12 .2 24 70.60 42.31 148 64.15 582 64.36 59.38 +4.31 -2.9 KT Corp N KT 18.82 12.70 476 13.31 3428 14.14 13.27 -.57 -14.7 KVHInd Q KVHI 12.65 7.65 9 10.75 70 10.90 10.10 +.50 +3.9 Kadant N KAI .84 .9 28 114.00 57.60 31 94.35 271 96.85 93.75 +.67 -6.0 Kadmon n N KDMN 5.86 2.05 325 4.33 2100 4.46 3.83 +.41 +19.6 KaiserAlu Q KALU 2.40f 2.3 35 116.86 76.73 62 104.48 470 107.38 99.72 +3.19 -2.2 Kala Ph n Q KALA 26.75 11.81 126 16.39 621 18.07 16.06 -.02 -11.4 Kalvista rs Q KALV 15.80 5.48 11 9.29 67 9.79 8.89 +.23 -4.7 Kamada Q KMDA 8.61 3.75 120 4.70 213 4.85 4.60 +.10 -1.1 Kaman N KAMN .80 1.3 35 63.89 45.50 77 62.04 406 62.81 61.48 +.31 +5.4 KandiTech Q KNDI 9.90 3.50 128 4.85 757 5.20 4.70 +.15 -28.7 KC Southn N KSU 1.44f 1.3 20 114.85 86.15 687 110.13 4180 111.77 108.08 +1.65 +4.7 KapStoneP N KS .40 1.2 14 35.01 19.59 896 34.66 3837 34.78 34.38 +.28 +52.8 Karyophm Q KPTI 18.00 7.48 485 13.90 4062 14.12 11.89 +1.42 +44.8 KayAnAc n Q KAAC 10.08 9.64 7 9.77 512 9.80 9.68 -.02 +.6 KayneAn un Q KAACU 10.17 9.85 0 10.05 12 10.10 10.00 -.09 +.9 KaynAEnD N KED 1.60 10.3 19.21 14.10 39 15.48 224 16.55 15.36 +.03 -11.1 KA EngTR N KYE 1.32m 15.3 12.46 8.30 153 8.65 648 9.03 8.56 +.19 -14.0 KA MLP N KYN 1.80 10.9 20.79 14.38 193 16.51 2138 17.30 16.38 +.35 -13.3 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 1 25.34 10 25.40 25.23 +.03 +.3 KAMidsEn N KMF 1.80m 15.2 16.30 11.36 67 11.84 481 12.26 11.75 +.16 -14.2 KaziaTh rs Q KZIA 6.68 1.63 5 5.43 61 5.84 5.42 +.01 +70.8 KeanGrp n N FRAC 19.83 12.42 914 15.54 7927 16.97 14.69 +.57 -18.3 KearnyF s Q KRNY .12 .9 58 15.63 12.75 419 13.23 2570 13.55 13.00 +.18 -8.5 Kellogg N K 2.16 3.4 15 74.28 58.76 2188 63.06 11918 65.25 62.41 -1.18 -7.2 KellySA Q KELYA .30 1.0 16 30.99 20.32 141 30.24 766 30.94 29.08 +1.20 +10.9 KelsoTch g A KIQ .03f 5.3 .89 .24 15 .57 94 .63 .41 +.11 +9.4 Kemet N KEM 27 27.35 10.83 958 18.87 3479 18.95 17.27 +1.57 +25.3 Kemper N KMPR .96 1.7 26 71.52 36.35 94 57.50 949 58.35 55.15 +1.80 -16.5 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.93 22 26.17 25.77 -.07 -.6 KemPhm n Q KMPH 8.40 2.45 27 6.50 436 6.80 5.70 +.23 +60.5 Kennamtl N KMT .80 2.0 25 52.52 32.23 875 39.99 3952 40.92 39.11 +.78 -17.4 KennWils N KW .76 4.2 22.65 15.95 570 18.15 3633 18.40 17.68 +.35 +4.6 KenonHld n N KEN 33.22 11.41 2 15.80 10 17.90 15.68 -.30 -27.0 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 3 8.70 6 8.80 8.70 -2.8 KeryxBio Q KERX 8.38 3.92 771 4.55 7126 4.84 4.08 +.38 -2.2sKewnSc Q KEQU .68 2.0 21 34.80 22.15 1 34.10 38 34.80 33.40 +.69 +17.7 KeyEngy N KEG 24.79 8.20 49 14.61 464 14.67 11.67 +2.72 +23.9 KeyTrn Q KTCC 14 8.00 6.69 14 7.18 60 7.24 6.86 +.28 +5.3 Keycorp N KEY .40f 2.1 15 22.40 16.28 12978 19.24 44757 20.04 19.11 +.15 -4.6 Keycorp pfI N KEYpI 29.97 27.28 23 27.48 124 27.91 27.40 -.35 -5.0 Keysight N KEYS 41 55.21 35.33 1199 53.89 4411 54.70 51.01 +3.32 +29.5 Kforce Q KFRC .48 1.7 21 29.35 16.75 81 27.65 460 27.85 27.05 +.40 +9.5 KilroyR N KRC 1.70 2.4 15 77.70 62.91 308 69.63 1874 70.59 68.84 +.14 -6.7 KimballEl Q KE 16 22.45 15.75 39 16.65 182 17.00 16.10 +.35 -8.8 KimballInt Q KBAL .28 1.6 18 20.97 15.40 133 17.33 511 17.43 16.86 +.14 -7.2 KimbRoy n N KRP 1.44f 7.5 20.24 15.06 92 19.20 156 19.84 18.66 -.14 +18.2 KimbClk N KMB 4.00f 3.8 17 134.30 104.58 1989 105.84 9042 109.66 105.62 -2.76 -12.3 Kimco N KIM 1.12 8.0 14 23.03 13.69 3294 13.99 16971 14.49 13.83 -.34 -22.9 Kimco pfI N KIMpI 1.50 6.1 25.49 24.50 11 24.50 178 24.89 24.50 -.29 -2.7 Kimco pfJ N KIMpJ 1.38 6.0 25.61 22.63 12 22.74 58 23.02 22.65 -.11 -9.2tKimco pfK N KIMpK 1.41 6.2 25.56 22.64 11 22.69 87 23.19 22.55 -.49 -9.6 Kimco pfL N KIMpL 25.99 21.24 19 21.64 105 22.07 21.42 +.13 -12.5 KindMorg N KMI .50 3.3 23 21.49 14.69 11743 15.33 88153 15.68 14.98 +.16 -15.2tKindM pfA N KMIpA 48.25 29.98 59 30.05 929 31.98 29.98 -.23 -20.8 KindredBio Q KIN 9.80 6.50 98 9.20 708 9.45 8.45 +.75 -2.6 KindredHlt N KND .48 5.4 11.90 5.50 623 8.90 14772 8.98 8.85 -8.2 KingldJw Q KGJI 2 2.50 1.06 16 1.30 121 1.35 1.26 -.05 -35.6 Kingstone Q KINS .40f 2.3 17 21.70 13.21 26 17.25 145 18.05 16.40 +.45 -8.2 Kingsway N KFS 6.35 3.65 7 3.83 65 3.90 3.80 -.13 -24.3sKingtoneW Q KONE 9.90 2.63 123 6.59 7742 9.90 4.53 +2.15 +54.0 Kinross g N KGC 29 4.91 3.35 7537 3.82 64940 3.90 3.57 -.14 -11.6 KinsaleCp n Q KNSL .28f .5 55.10 31.56 180 51.68 421 53.66 50.82 +1.28 +14.8sKirbyCp N KEX 36 84.75 59.25 250 84.25 1952 84.80 80.60 +3.70 +26.1sKirklLak n N KL .02e 17.43 11.52 674 17.04 4711 17.43 15.50 +1.45 +10.9 Kirklands Q KIRK 33 13.42 8.17 559 10.25 1327 10.38 9.85 +.19 -14.3 KiteRlty N KRG 1.27f 8.5 5 22.34 13.90 544 14.87 2992 15.53 14.79 -.35 -24.1 KitovPh n Q KTOV 3.44 1.27 317 2.30 497 2.39 2.18 +.12 +.9 KlondexM g A KLDX 3.89 1.29 1589 2.41 8238 2.43 2.30 +.06 -7.7 KnSwftT rs N KNX .24 .6 27 51.94 30.48 2936 42.94 14935 43.99 42.51 -.67 -1.8 Knoll Inc N KNL .60 2.8 15 24.47 16.57 164 21.08 869 21.25 20.51 +.28 -8.5 KnotOffsh N KNOP 2.08 10.3 24.43 19.15 138 20.15 388 20.45 19.75 +.30 -2.9 Knowles N KN 11 19.90 11.83 482 12.68 2778 12.71 11.98 +.64 -13.5 Kohls N KSS 2.44f 4.0 12 69.48 35.16 3978 61.34 18293 65.15 61.11 -2.66 +13.1 KonaGrill Q KONA 6.10 1.50 10 1.86 79 1.95 1.80 +.01 +6.0 KopinCp Q KOPN 4.60 2.80 295 3.34 1469 3.36 2.99 +.29 +4.4 Koppers N KOP 1.00 2.3 12 51.80 33.90 94 44.40 518 44.90 40.45 +3.75 -12.8 KoreaElc N KEP 20.38 14.12 308 16.12 2123 16.41 15.96 +.10 -9.0 KoreaFd N KF 4.50e 44.64 36.90 11 40.82 43 41.59 40.82 +.15 -1.1sKornFer N KFY .40 .8 23 53.53 30.27 375 53.20 1788 53.53 50.90 +2.00 +28.6 KornitDig n Q KRNT 23.15 11.70 251 13.70 1138 14.00 13.00 +.60 -15.2 KosmosEn N KOS 8.62 5.15 2283 6.67 20364 6.68 6.12 +.51 -2.6 Koss h Q KOSS 3.58 1.40 2 1.81 17 1.85 1.76 +.00 -41.3 KraftHnz n Q KHC 2.50 4.1 17 93.88 59.48 3717 60.92 22759 61.83 60.34 +.38 -21.7 KrNwChin s N KFYP 44.18 30.07 33.60 4 33.85 32.52 -.05 +.4 KrS ChIn n N KWEB 68.39 53.99 606 59.32 2218 61.98 59.02 +.32 +1.2 KranChinA N KBA 9.93e 39.22 27.31 90 34.38 731 35.32 33.94 +.40 -.2 KraneChCm N KCNY .22e .6 37.61 32.60 1 37.42 9 37.42 37.05 +.35 +6.6 KrnOnBelt n N OBOR 28.16 24.47 4 25.97 15 26.13 25.51 +.59 +1.6 KrS CnTc n N KEMQ 28.97 23.87 1 26.00 14 26.63 26.00 +.08 +1.8 KratonCp N KRA 17 53.39 30.30 218 50.58 1056 50.96 47.74 +2.55 +5.0 KratosDef Q KTOS 13.93 7.37 1545 10.86 7626 11.25 10.42 +.19 +2.5 Kroger s N KR .50 2.1 12 31.45 19.69 5331 23.73 38902 23.90 23.25 -.04 -13.6 KronosWw N KRO .68f 2.9 8 29.49 14.84 202 23.37 1350 23.57 21.90 +1.19 -9.3 KrystlBio n Q KRYS 12.00 8.03 0 9.84 48 11.00 9.76 -.05 -6.5 Kulicke Q KLIC 72 28.71 18.22 264 25.90 1917 26.14 24.33 +1.43 +6.4 KuraOnc n Q KURA 24.03 5.90 148 17.35 843 18.16 16.75 +.65 +13.4 Kyocera N KYO 71.92 53.79 19 56.28 100 56.91 55.46 +1.30 -14.1L -:L Brands N LB 2.40 6.6 11 63.10 35.00 5109 36.18 24765 38.62 35.84 -2.02 -39.9 L-3 Tch N LLL 3.20f 1.5 21 218.71 159.43 656 210.32 2676 213.21 207.99 +2.54 +6.3 LCI Inds N LCII 2.20 2.3 17 132.73 86.25 189 94.50 1260 102.43 93.85 -5.70 -27.3 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 21 18.80 68 19.07 18.20 -.05 -8.1 LG Display N LPL 17.05 11.28 561 11.47 3598 11.89 11.44 +.14 -16.6 LGI Homes Q LGIH 15 79.55 28.57 227 69.87 1946 75.11 68.58 -3.34 -6.9 LGL Grp A LGL 20 6.70 4.25 8 5.51 21 5.56 5.33 -.03 -1.9 LHC Grp Q LHCG 30 76.14 51.38 171 70.56 1592 72.00 68.04 -.75 +15.2 LKQ Corp Q LKQ 22 43.86 27.89 1200 38.19 7223 38.96 37.72 +.01 -6.1 LM FdgA n Q LMFA 6.65 .55 213 .69 1296 .79 .62 -.11 -56.3 LMP CapIn N SCD 1.24f 9.7 14.80 12.22 33 12.75 235 12.79 12.44 +.25 -8.6 LPL Fincl Q LPLA 1.00 1.7 24 66.64 37.38 627 57.33 5686 59.12 56.31 -1.32 +.3 LRAD h Q LRAD .04 1.7 2.58 1.30 48 2.40 243 2.44 2.24 +.11 -3.6 LSB Inds N LXU 11.71 5.36 172 6.16 923 6.31 5.74 +.24 -29.7 LSC Com N LKSD 1.04f 6.3 26.73 11.79 224 16.38 1118 16.51 14.87 +1.43 +8.1 LSI Ind lf Q LYTS .20 2.6 35 10.00 4.99 32 7.68 183 7.92 7.52 +.03 +11.6tLTC Prp N LTC 2.28f 6.3 16 52.85 36.17 267 36.47 1192 37.73 36.10 -1.02 -16.3 LaJollaPh Q LJPC 41.36 22.68 236 31.02 2493 31.60 29.56 +.54 -3.6 LaQuinta N LQ 64 21.06 13.11 1481 19.30 9831 19.49 18.93 +.02 +4.6 LaZBoy N LZB .48 1.6 19 34.25 23.15 267 29.20 1482 30.65 29.13 -1.05 -6.4 LabCp N LH 19 181.72 134.19 855 164.82 3176 166.49 161.59 +3.17 +3.3 LadderCap N LADR 1.26 8.5 21 15.39 12.83 1037 14.89 5968 15.20 14.87 -.13 +9.2 LadThalFn A LTS .04 1.2 3.67 2.11 207 3.29 891 3.32 3.04 +.27 +4.1 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 18 25.18 111 25.18 25.00 +.20 -.5 LadThal27 n A LTSL 1.63 6.6 25.16 24.00 13 24.54 43 24.74 24.52 -.05 -1.5 LakeShBc h Q LSBK .40f 2.4 28 17.40 15.41 0 16.81 1 16.83 16.75 -.14 -2.0 LakeldB Q LBAI .40 2.0 18 21.90 15.06 63 19.80 626 20.15 19.60 +2.9 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 102 47.24 307 47.93 46.06 +1.01 -2.6 LakeInd Q LAKE 18 17.18 9.90 10 13.85 125 14.10 12.80 +.65 -4.8 LamResrch Q LRCX 2.00 1.0 19 234.88 124.91 2151 203.74 13325 208.58 192.11 +13.09 +10.7 LamarAdv Q LAMR 3.64f 5.8 20 79.17 61.36 425 62.96 2669 65.81 61.99 -.94 -15.2sLambWst n N LW .77 1.2 24 64.09 40.75 1477 64.12 6637 64.25 61.78 +2.34 +13.6 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 53 123.38 302 124.61 121.33 +.55 -4.5 Landcad n Q LCA 11.00 9.89 10.06 1 10.06 10.06 +.03 +1.2 Landcad un Q LCAHU 10.99 10.38 2 10.68 8 10.79 10.62 -.03 +1.5 Landec Q LNDC 18 14.95 11.42 11 13.80 476 13.95 12.85 +.30 +9.5 LandBncp Q LARK .80b 2.8 28 30.48 25.73 4 28.70 7 28.96 28.28 +.10 -1.0 LandmInfr Q LMRK 1.47f 9.0 30 18.75 15.10 25 16.25 114 16.60 16.03 +.15 -10.2 LandIn pfA Q LMRKP 2.00 8.0 26.14 24.50 1 24.88 12 25.13 24.52 -.07 -1.5 LndInf un B Q LMRKO 1.98 8.3 25.76 23.42 9 24.00 29 24.22 23.71 -.15 -5.9 LandsEnd Q LE 25 24.80 10.55 161 21.85 958 23.45 21.10 -.35 +11.8 Landstar Q LSTR .60f .6 27 118.60 80.00 422 107.25 2053 109.20 104.84 +1.95 +3.0 Lannett N LCI 6 30.35 14.40 349 16.45 2526 16.65 15.15 +.90 -29.1 Lantheus n Q LNTH 5 24.45 10.65 346 15.95 1728 16.35 14.11 +.60 -22.0 Lantronix Q LTRX 3.69 1.78 11 2.23 65 2.25 2.13 +.10 +10.4 LaredoPet N LPI 4 14.46 7.41 2720 9.56 19272 9.71 8.61 +.99 -9.9 LVSands N LVS 3.00f 4.2 20 79.84 55.70 2193 71.82 14142 73.25 69.46 +2.60 +3.4 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 1532 29.94 9065 30.40 28.23 +.57 +6.7 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 0 24.32 7 24.42 24.20 +.10 -3.1 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 1 24.55 15 24.64 24.28 +.20 -4.6 Latam Air N LTM 17.39 10.53 284 15.64 2503 15.96 15.22 +.01 +12.5 LatAmDisc N LDF .03e .3 13.25 9.80 4 11.94 19 12.25 11.82 -.13 +4.0 LattDvMkt N RODM .62e 2.1 31.02 25.45 73 29.45 710 29.69 29.27 +.36 +.8 LattEmMkt N ROAM .43e 1.7 28.12 22.44 4 25.93 13 26.12 25.75 +.34 +.6 Latt RE n N RORE 16.02 13.27 7 13.83 18 14.01 13.77 -.14 -10.8 LattUSEqt N ROUS .39e 33.42 26.39 1 31.03 31 31.34 30.59 +.09 -.8 LattGblSC N ROGS .57e 1.8 33.42 27.32 12 31.99 17 32.19 31.80 +.04 +1.3 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.07 27.74 +.28 +1.0 Lattice Q LSCC 7.10 5.05 546 5.59 2404 5.66 5.20 +.36 -3.3 LaureatE n Q LAUR 18.96 10.46 228 14.40 992 14.69 13.54 +.31 +6.2 Lawsn Q LAWS 50 28.00 18.70 7 25.05 41 25.70 23.95 +.80 +1.2 Layne Q LAYN 16.96 6.98 85 14.78 706 15.13 14.56 -.02 +17.8 LazGlobTR N LGI .95 5.3 19.39 14.96 26 18.07 178 18.36 18.01 +.26 +.4 Lazard N LAZ 1.64 3.1 14 60.00 40.50 350 52.77 2066 53.77 51.93 +.47 +.5 LazWldDiv N LOR .69 6.0 12.63 10.52 11 11.40 113 11.53 11.31 +.03 -2.0 Lazydays n Q LAZY 11.10 9.46 7 10.24 192 10.60 9.50 +.37 -7.8sLeMaitreV Q LMAT .28f .7 47 40.89 24.55 110 40.25 800 40.89 37.65 +2.52 +26.4 LeadgBr g Q LBIX 3.75 .74 29 1.19 138 1.24 1.14 +.03 -26.9 LeafGrp N LFGR 10.15 6.35 40 7.45 147 7.60 6.80 +.35 -24.7sLeapTh n Q LPTX 10.25 4.90 105 9.74 631 10.25 8.86 +.84 +56.1 LearCorp N LEA 2.80f 1.4 14 202.42 132.06 341 193.70 2475 197.47 188.59 +4.49 +9.6 Lee Ent N LEE 5 3.10 1.75 132 2.20 701 2.30 2.05 +.15 -6.4sLegacyAc n N LGC 9.74 9.51 2 9.60 3 9.91 9.54 +.05 -.3 LegacyA un N LGC/U 10.05 9.82 0 9.94 34 9.95 9.87 +.05 LegacyRes Q LGCY 5.43 1.07 448 5.26 2702 5.32 4.48 +.78 +226.7sLegcyR pf Q LGCYP 2.00 19.5 10.05 3.69 57 10.25 214 10.25 7.79 +1.85 +118.1 LegcyR pfB Q LGCYO 2.00 22.2 10.10 3.69 70 9.00 428 9.05 7.30 +1.54 +91.9 LegacyTxF Q LTXB .64 1.5 20 46.45 31.50 262 42.57 1717 43.58 41.83 +.12 +.9 LeggMason N LM 1.12 3.0 10 47.13 36.10 1152 37.76 4685 40.50 37.43 -1.76 -10.1 LegMas56 n N LMHA 28.47 25.57 14 26.11 57 26.30 26.03 -.04 -4.2 LegM 5,4 56 N LMHB 25.73 23.37 65 24.13 260 24.19 24.02 +.20 -4.5 LM DevDvr Q DDBI 31.49 25.77 29.73 1 29.73 29.39 +.57 +.2 LM LoVHiD Q LVHD 32.10 28.80 35 29.46 190 29.71 29.36 +.09 -6.6 LM IntLoV N LVHI 29.13 25.85 0 26.89 4 26.92 26.87 +.05 -4.6 LM EM LoV N LVHE 31.44 25.79 0 28.29 5 29.19 27.80 +.19 +2.8 LM Gl Inf n Q INFR 30.39 27.00 2 27.60 6 27.91 27.50 -.20 -6.4 LeggPlat N LEG 1.44 3.2 21 54.97 41.25 673 44.33 3774 44.75 43.75 +.40 -7.1 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.38 8 25.45 25.30 +.03 +.9 LeidosHld N LDOS 1.28a 2.0 25 70.11 50.54 1116 65.23 4323 66.03 64.69 +.37 +1.0 LejuHldgs N LEJU .20e 3.48 1.05 32 1.14 647 1.22 1.11 +.02 -20.8 LendgTree Q TREE 404.40 116.70 146 314.10 750 335.80 310.11 -8.70 -7.7 LendingClb N LC 6.56 3.09 3971 3.31 26512 3.45 3.22 -.10 -19.9 LennarA N LEN .16 .3 15 72.17 49.34 6270 56.94 27007 62.16 55.90 -4.64 -10.0 LennarB N LEN/B .16 .3 12 58.65 41.30 67 45.95 678 50.13 45.23 -3.79 -11.1 Lennox N LII 2.04 1.0 27 223.05 160.18 266 198.71 1485 204.41 197.39 -1.19 -4.6sLeo Hld un N LHC 10.00 9.90 17 10.07 47 10.10 9.92 +.11 +1.0 LeucNatl N LUK .40 1.6 44 28.30 21.61 3280 24.30 24766 24.87 23.26 +2.53 -8.3 LevelBr n A LEVB 5.50 3.50 13 4.49 167 4.89 4.11 +.46 +3.2 LexiPhm rs Q LXRX 18.00 7.80 390 8.09 2161 8.96 8.00 -.48 -18.1 LexnFint n Q LX 20.00 10.15 79 13.28 909 14.04 12.03 +1.25 -4.5 LexRltyTr N LXP .71f 9.1 10 10.65 7.68 745 7.82 5274 8.03 7.74 -.12 -19.0 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.59 3 50.47 49.10 +.51 -3.4 LiNiuTc rs Q LINU 5.33 .99 39 1.56 670 1.64 1.46 +.06 -23.5 LianlouSm Q LLIT 3.69 1.05 55 2.50 341 2.50 2.00 +.52 +42.5 Libbey A LBY .47 8.5 14.38 4.60 150 5.56 718 5.96 5.48 -.26 -26.1 LbtyASE N USA .72e 11.4 6.80 5.42 601 6.31 3667 6.35 6.11 +.22 +.2 LbtyASG N ASG .38e 6.3 6.47 4.52 56 6.01 403 6.16 5.93 +.08 +8.5 LibBrdbdA Q LBRDA 104.35 80.39 130 81.19 904 84.18 80.42 -1.19 -4.5 LibBrdbdC Q LBRDK 104.66 80.41 1008 81.50 4823 84.52 80.92 -.92 -4.3 LibExpA n Q LEXEA 58.20 35.89 164 38.64 1568 39.86 38.40 -.33 -12.8 LibtyGlobA Q LBTYA 39.73 28.17 1285 30.80 8313 32.23 30.75 -.56 -14.1 LibtyGlobC Q LBTYK 37.86 27.36 2591 29.80 18751 31.34 29.71 -.55 -11.9 LibLA A n Q LILA 24.00 19.00 97 19.34 793 20.46 19.15 -.86 -10.4 LibLA C n Q LILAK 23.92 18.65 365 18.96 1874 20.12 18.90 -.88 -11.4 LibMSirA n Q LSXMA 46.43 36.33 158 40.08 1510 41.43 40.05 -.94 +1.1 LibMSirC n Q LSXMK 46.24 36.11 561 39.92 2591 41.38 39.91 -.92 +.7 LibMBrA n Q BATRA 26.52 21.35 54 22.62 220 22.80 22.10 +.02 +2.6 LibMCFor Q FWONK 41.14 28.37 791 29.30 4951 30.05 28.80 -.46 -14.2 LibMAFor Q FWONA 39.37 27.22 216 28.09 1099 28.73 27.98 -.30 -14.2 LibMBrC n Q BATRK 26.20 21.53 65 22.60 636 22.95 22.27 -.17 +1.7 LibOilSv n N LBRT 23.30 16.00 253 18.69 2388 19.75 17.13 +1.17 -18.4 LibtProp N LPT 1.60 4.1 18 45.40 37.77 681 39.22 4434 39.58 38.73 +.02 -8.8 LibertyTax Q TAX .64 6.3 10 15.00 7.75 43 10.15 227 10.70 9.80 +.11 -7.7 LibTripA A Q LTRPA 16.95 7.90 217 10.40 1580 10.70 10.10 +.15 +10.3 LifeStorg N LSI 4.00 4.6 30 91.73 69.00 515 86.27 2338 86.86 84.56 +2.09 -3.1 LifePtHlth Q LPNT 18 67.95 41.45 328 48.05 2089 48.60 45.90 +.70 -3.5 LifetimeBr Q LCUT .17 1.4 10 20.85 12.05 13 12.45 121 13.05 12.45 -.35 -24.5 Lifevant rs Q LFVN 6.84 2.86 21 4.00 100 4.00 3.57 +.42 -16.0tLifewayFds Q LWAY 19 10.75 5.76 8 5.75 48 6.15 5.70 -.02 -28.1 LigandPh Q LGND 184.79 103.22 184 165.67 1606 169.07 155.18 +10.78 +21.0 LightPath Q LPTH 4.10 2.03 32 2.21 514 2.32 2.17 -.04 -.5 Lightbrdg rs Q LTBR 4.80 .94 299 1.18 1264 1.23 1.13 +.02 -3.3 LightInBox N LITB 3.46 1.61 29 2.20 128 2.26 2.09 -4.3 LilisEn n A LLEX 5.69 2.96 161 4.04 719 4.27 3.95 +.05 -20.9 Limbach n Q LMB 41 15.22 11.14 47 13.51 234 14.00 13.20 +.21 -2.3 LimelghtN Q LLNW 6.05 2.41 379 3.88 2490 4.06 3.83 -.07 -12.0 Limoneira Q LMNR .25 1.1 20 26.06 18.21 11 23.51 57 24.00 22.87 +.10 +5.0 LincEdSv Q LINC .08 4.1 3.74 1.49 71 1.94 77 1.98 1.85 +.02 -4.0 LincElec Q LECO 1.56 1.7 26 101.34 81.85 512 90.31 1819 91.55 87.84 +2.25 -1.4 LincNat N LNC 1.32 1.9 10 86.68 62.67 1612 69.26 11041 70.51 67.85 +.43 -9.9 LindbladEx Q LIND 11.26 8.66 56 10.83 742 10.98 10.49 +.24 +10.6 Lindsay N LNN 1.20 1.4 43 100.40 82.31 69 88.37 411 88.89 86.08 +2.35 +.2 LineCp n N LN 47.81 32.69 65 38.88 530 40.25 38.05 -.87 -5.1 LionsGat A N LGF/A .09p 36.48 24.56 472 26.00 2889 26.47 25.44 +.32 -23.1 LionsGat B N LGF/B 34.41 22.50 233 24.17 1467 24.73 23.85 +.11 -23.9 Lipocine Q LPCN 5.33 1.15 211 1.71 1209 1.78 1.54 +.06 -50.4 LiqTech A LIQT .84 .25 643 .39 3875 .50 .38 -.10 -31.0 Liquidity Q LQDT 8.05 4.34 79 6.00 404 6.40 5.90 -.15 +23.7 LithiaMot N LAD 1.00 1.0 13 127.99 81.71 167 102.41 1303 103.61 99.88 +1.42 -9.8 Littelfuse Q LFUS 1.48 .7 39 226.33 149.81 77 204.06 476 207.35 198.50 +5.43 +3.2 LivaNova n Q LIVN 30 92.31 49.68 261 85.99 1609 86.67 80.87 +.24 +7.6 LiveNatn N LYV 49.11 30.50 897 37.78 6531 38.62 37.26 +.03 -11.3 LiveOakB n Q LOB .12 .4 11 30.05 20.75 53 28.60 425 29.35 28.00 +.10 +19.9 LiveVent rs Q LIVE 26.50 9.11 5 12.37 35 12.72 12.20 -.08 -22.6 LiveXLve n Q LIVX 4.40 3.43 11 3.82 38 3.82 3.44 -4.5 LivePrsn Q LPSN 16.60 6.60 190 15.70 1633 16.20 14.81 +.65 +36.5 LloydBkg N LYG .47a 12.0 4.21 3.17 2738 3.94 15965 3.98 3.82 +.15 +5.1 LockhdM N LMT 8.00 2.3 50 363.00 266.01 762 342.60 5769 346.25 335.46 +7.94 +6.7 Loews N L .25 .5 14 53.59 45.01 1169 50.43 6656 50.93 49.43 +1.05 +.8 Logitech Q LOGI .63e 1.7 28 43.54 30.64 193 37.04 983 37.28 35.88 +1.16 +10.1 LogMeIn Q LOGM 1.20f 1.0 134.80 99.60 272 117.25 1864 118.93 114.00 +3.35 +2.4 LomaNeg n N LOMA 26.89 20.03 553 21.54 1884 22.21 21.39 -.45 -6.5 LoneRs n Q LONE 5.52 2.43 207 4.60 568 4.71 4.29 +.14 +15.9 LoopInd n Q LOOP 19.00 12.03 19 13.25 94 14.28 13.19 -.99 -8.5 LoralSpac Q LORL 32 51.75 36.80 97 40.00 662 40.65 39.70 -9.2 LaPac N LPX .13p 16 31.07 22.07 1363 30.01 6529 30.47 29.38 +.47 +14.3 Lowes N LOW 1.64 1.9 20 108.98 70.76 4674 86.23 26464 88.60 85.07 -2.01 -7.2 LoxoOncol Q LOXO 135.74 42.11 347 122.99 1591 128.22 111.78 +12.14 +46.1 Lubys N LUB 3.43 2.36 7 2.71 71 2.84 2.65 -.12 +2.7slululemn gs Q LULU 48 92.13 47.26 2006 91.71 7768 92.89 89.35 +2.10 +16.7 LumberLiq N LL 41.33 19.46 492 22.54 2469 23.36 22.34 -.42 -28.2 Lumentm n Q LITE 23 74.40 40.35 1588 64.30 8063 65.55 58.50 +5.15 +31.5 Luminex Q LMNX .24 1.1 32 22.42 17.93 98 21.73 813 21.88 21.02 +.66 +10.3 LunaInn h Q LUNA 4.00 1.16 277 3.23 1080 3.57 3.14 +.06 +32.9tLuthBur n Q LBC .23 2.0 13.60 11.02 62 11.70 517 12.01 11.02 -.16 -2.8tLuxoft N LXFT 19 67.85 38.60 98 39.15 832 40.25 38.60 -.05 -29.7 Lydall N LDL 16 60.00 42.51 51 47.80 374 48.30 45.90 +.45 -5.8 LyonBas A N LYB 4.00f 3.9 9 121.95 78.01 1744 103.04 15199 104.58 99.40 +2.25 -6.6M -:M&T Bk N MTB 3.00 1.6 20 197.37 141.12 941 183.16 3706 188.80 182.16 +1.47 +7.1 MACOM Q MTSI 65.99 15.46 618 19.30 4867 19.54 16.03 +2.20 -40.7 MAG Slv g A MAG 13.84 9.29 145 10.98 1117 11.26 10.40 +.39 -11.2 MAM Soft Q MAMS 22 9.42 5.93 1 8.23 5 8.26 8.05 +.18 +9.6 MB Fncl Q MBFI .96f 2.3 17 47.64 38.29 741 41.83 2219 42.59 40.25 +1.46 -6.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 6 24.92 74 24.95 24.82 -.02 -5.2sMBIA N MBI 10.97 6.04 3057 9.36 12638 10.97 9.12 +.13 +27.9 MBT Fnl Q MBTF .24a 2.3 16 12.10 9.25 42 10.60 235 10.85 10.45 -.15 MCBC n Q MCFT 23 28.62 15.58 46 25.22 522 25.57 24.72 +.32 +13.5 MDC N MDC 1.20f 4.2 10 35.18 26.45 668 28.88 2633 29.33 28.33 +.06 -9.4 MDC Pr gs Q MDCA .84 11.1 2 12.26 6.53 290 7.55 1840 8.35 6.70 +.50 -22.6 MDU Res N MDU .79 2.8 23 28.54 24.29 515 27.73 2921 28.07 27.53 -.21 +3.2 MEI Phrm Q MEIP 3.26 1.50 54 2.04 475 2.28 1.89 +.08 -2.9 MER Tel rs Q MTSL 4.49 1.31 1 1.67 40 1.82 1.65 -.01 -20.9 MFA Fncl N MFA .80 10.8 9 8.90 6.72 1527 7.42 8235 7.56 7.37 -.07 -6.3 MFA Fn42 N MFO 2.00 7.7 26.36 25.17 3 25.85 18 26.17 25.55 +.36 -1.9 MFA pfB N MFApB 1.88 7.3 25.89 24.53 11 25.68 51 25.83 25.42 +.09 +1.5 MFC Bcp N MFCB 9.62 5.69 2 6.24 36 6.30 6.11 +.04 -19.9 MFS CAMu A CCA .60 5.7 14.00 10.32 3 10.47 28 10.53 10.34 +.01 -9.0 MCR N MCR .72a 8.8 8.76 8.00 39 8.19 353 8.20 8.13 +.07 -3.4 MGF N MGF .41 9.0 5.03 4.56 23 4.58 214 4.62 4.57 -.03 -4.4 MFS HInM N CXE .30 6.0 5.51 4.84 44 4.96 186 4.97 4.92 +.02 -5.3 MFS HYMu N CMU .28 6.2 4.89 4.37 40 4.43 217 4.47 4.41 -.01 -4.1 MFS IHI N CIF .25 9.0 3.03 2.63 57 2.77 434 2.79 2.72 +.01 -5.8 MIN N MIN .42 10.7 4.38 3.89 120 3.95 988 3.99 3.94 -4.8 MFS InvG N CXH .50 5.3 10.33 9.27 24 9.48 139 9.51 9.45 -.01 -2.4 MMT N MMT .52 9.0 6.29 5.65 89 5.77 584 5.83 5.75 +.03 -4.9 MFM N MFM .38 5.9 7.41 6.46 56 6.55 361 6.63 6.52 -.05 -4.7 MFV N MFV .58 8.7 6.84 5.71 12 6.68 84 6.77 6.52 +.13 +12.8 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 62 56.10 413 57.05 55.75 -.20 -11.1tMGIC Inv N MTG 10 16.21 10.07 3019 10.77 47974 11.41 10.07 -2.05 -23.7 MGMGrPr n N MGP 1.68 31.83 25.31 966 27.21 7498 27.32 26.53 +.77 -6.7 MGM Rsts N MGM .48f 1.4 10 38.41 27.01 5985 34.40 53172 35.67 33.55 +.27 +3.0 MGP Ing Q MGPI .32a .4 45 90.84 47.64 67 85.90 635 89.27 83.59 +.07 +11.7 MI Acq n Q MACQ 11.41 8.34 4 10.35 15 10.41 10.04 -.05 +1.6 MI Acq un Q MACQU 12.95 10.17 1 11.00 1 11.00 11.00 -.50 +3.6 MI Homes N MHO 15 37.41 24.08 291 32.60 1361 34.46 32.13 -.75 -5.2 MKS Inst Q MKSI .72 .6 19 128.28 64.75 465 117.00 2394 118.75 111.30 +6.60 +23.8 MMA Cap Q MMAC 8 30.58 18.00 2 27.90 49 27.90 27.00 +.55 +14.8 MPLX LP N MPLX 2.43 7.5 39.38 30.88 1054 32.42 8583 33.34 31.92 +.11 -8.6 MRC Glbl N MRC 19 20.77 14.01 516 18.33 3618 18.56 17.06 +1.07 +8.3 MSA Safety N MSA 1.40f 1.7 66 87.31 65.95 522 84.31 1233 85.22 82.99 +1.44 +8.8 MSB Fin Q MSBF .12a .7 19.30 16.60 1 18.00 5 18.35 17.95 -.05 +1.1 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 524 88.90 6190 96.58 85.49 -3.10 -8.0 MSCI Inc N MSCI 1.52 1.0 45 159.98 96.12 910 147.61 4795 150.69 145.01 +3.56 +16.7 MSG Netw N MSGN 10 26.30 16.25 426 22.35 1172 22.90 22.10 -.20 +10.4 MTGE Inv Q MTGE 2.00 11.4 5 20.00 16.15 232 17.60 1271 18.00 17.55 -.20 -4.9 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 2 25.94 3 25.97 25.45 +.18 -.6 MTS Q MTSC 1.20 2.3 14 57.50 44.65 24 51.25 285 52.40 49.50 +1.45 -4.6tMTchAcq n Q MTEC 9.68 9.17 0 9.50 20 9.58 9.17 -.08 -1.2 MTchAc un Q MTECU 10.28 9.94 10.20 7 10.20 10.15 +.06 +1.3 MV OilTr N MVO .76e 8.8 7 9.80 4.80 25 8.58 268 9.74 8.49 -.52 +2.1 MVB Fin n Q MVBF .03p 20.40 16.93 2 19.75 17 19.75 18.92 +.05 -1.7 MVC Cap N MVC .60f 6.0 10.97 8.59 12 10.07 406 10.16 10.00 +.02 -4.6 MVC 22 n N MVCD 1.56 6.2 27.25 25.12 4 25.35 48 25.41 25.23 +.11 -1.9 MYOS Q MYOS 2.90 1.03 36 1.25 140 1.32 1.20 -.04 -7.8 MYR Grp Q MYRG 24 43.49 23.00 83 30.94 463 32.16 30.30 +.36 -13.4 MacQUtlDv N MFD 1.20 10.1 14.75 11.44 15 11.88 108 11.91 11.73 +.14 -4.5 MacQGInf N MGU 1.48 6.6 26.50 21.32 39 22.54 139 23.18 22.35 +.30 -12.6 Macatawa Q MCBC .24 2.3 20 10.70 8.87 19 10.37 138 10.64 10.33 -.04 +3.7 Macerich N MAC 2.96 5.1 32 69.73 52.12 1404 57.82 5262 58.75 56.77 +.47 -12.0 MackCali N CLI .80 4.7 8 28.57 15.86 700 16.86 2673 17.08 16.65 -.13 -21.1 MackFn Q MFNC .48 3.0 14 16.80 13.16 1 15.80 41 16.40 15.60 +.23 -.6 Macquarie N MIC 5.76f 15.0 7 81.74 36.20 1261 38.29 6105 38.66 37.81 -.10 -40.4 MacroGen Q MGNX 32.74 14.36 361 23.64 1741 24.74 22.47 +1.05 +24.4 Macys N M 1.51 5.3 10 31.04 17.41 10427 28.26 39032 30.13 27.94 -1.54 +12.2 MadCvCall N MCN .72 9.8 8.15 7.09 22 7.35 129 7.36 7.19 +.15 -4.8 MadSqGd n N MSG 75 254.50 189.96 176 241.48 821 248.09 239.00 -3.64 +14.5 MadStSec N MSP 1.04 9.1 12.33 10.72 10 11.46 63 11.49 11.24 +.16 -2.1 MadrigP rs Q MDGL 154.75 13.09 559 115.35 1760 125.30 103.17 +13.80 +25.7 Magal Q MAGS 7.49 4.13 3 5.64 87 5.90 5.37 -.25 +11.5sMagellnHlt Q MGLN 24 110.40 66.40 129 108.45 609 111.10 106.05 +1.40 +12.3 MagellMid N MMP 3.68f 5.9 18 77.38 54.82 743 62.23 6320 63.50 60.13 +1.91 -12.3 MagicSft Q MGIC .26e 3.2 20 9.50 7.40 2 8.15 37 8.45 8.05 +.05 -2.7 MagicJack Q CALL 8.65 5.55 14 8.45 151 8.45 8.40 sMagna g s N MGA 1.32f 2.2 11 61.27 39.50 1113 60.06 6544 61.27 58.36 +1.48 +6.0 MagnaChip N MX 6 13.40 8.05 311 9.75 945 9.98 9.08 +.65 -2.0tMagneG rs Q MNGA 57.00 .76 272 .78 1749 .90 .76 -.05 -83.8 MagyarBc Q MGYR 68 13.95 12.01 12.16 2 12.40 12.16 -.20 -5.0 MaidenH Q MHLD .60 8.6 14.00 5.55 157 6.95 1697 7.05 6.70 +.10 +5.3 Maiden prA N MHpA 2.06 10.8 25.88 18.80 17 19.15 103 19.31 19.05 -22.5 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 6 17.42 95 17.67 17.34 -.02 -28.7 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 15 16.41 72 16.58 16.37 -.10 -21.6 MaidenHld n N MHLA .60 3.3 27.28 16.68 3 18.07 56 18.30 17.60 +.56 -21.4 MaidHld 43 N MHNC 1.94 9.7 27.34 18.64 16 20.07 98 20.25 19.50 +.59 -17.9 MainStCap N MAIN 2.22a 6.0 13 41.79 34.37 189 37.00 1109 37.45 36.85 -.30 -6.9 MainSDTMu N MMD 1.18 6.0 20.49 18.54 83 19.65 260 19.83 19.01 +.69 -.9 Majesco n A MJCO 6.43 4.35 6 5.34 26 5.38 5.21 +.04 -.6 MMyTrip Q MMYT 40.90 22.40 243 35.15 1537 36.00 33.55 +1.20 +17.8 MalibuBoat Q MBUU 36 36.81 21.47 83 35.05 642 35.32 33.42 +1.48 +17.9tMallinckdt N MNK 49.12 13.32 3308 13.79 18861 15.40 13.32 -.69 -38.9 MalvernBc Q MLVF 14 28.20 21.00 2 24.45 24 25.05 24.15 -.30 -6.7 MamEngy n Q TUSK 35.45 10.88 173 33.73 1699 34.78 31.57 +.20 +71.8 ManTech Q MANT 1.00f 1.7 20 62.24 33.70 106 58.90 960 59.77 57.05 +1.88 +17.4 MgdDInvG N MZF .74 5.4 14.17 13.05 15 13.75 66 13.81 13.74 -.01 +2.4 ManchUtd N MANU .36 1.9 1 22.15 15.86 23 19.25 92 20.45 19.15 -.05 -2.8 ManhAssc Q MANH 25 54.21 39.10 444 41.47 2570 42.60 40.99 -.31 -16.3sManhBrCa Q LOAN .48f 7.0 16 7.50 4.65 22 6.90 126 7.50 6.75 -.33 +16.1sManitex Q MNTX 12.37 6.21 27 11.73 463 12.37 11.45 -.04 +22.2 Manitowc rs N MTW 44.03 21.20 366 28.12 2182 28.74 27.46 +.29 -28.5 MannKd rs Q MNKD 6.96 .67 2247 1.64 13150 1.82 1.59 -.15 -29.3sMannatech Q MTEX .50 2.7 9 18.50 12.51 4 18.40 21 18.50 17.40 +.80 +22.7 ManngNap N MN .32 9.1 15 6.00 2.95 31 3.50 349 3.75 3.45 -.02 -2.8 ManpwrGp N MAN 1.86 1.6 14 136.93 97.88 382 116.06 2069 117.60 112.00 +5.28 -8.0 Manulife g N MFC .44 22.16 16.62 1294 18.40 10944 18.71 18.20 +.19 -11.8 MarathnO N MRO .20 1.1 19.52 10.55 17889 18.16 68929 18.50 16.34 +1.92 +7.3 MaraPat rs Q MARA 10.03 .50 6056 1.50 21536 1.72 1.12 +.37 -63.4sMarathPt s N MPC 1.84 2.5 18 74.92 47.78 2486 74.59 17269 75.00 71.65 +2.14 +13.0 MarchxB Q MCHX .50e 3.13 2.21 66 2.73 262 2.75 2.63 +.10 -.9 MarcusMill N MMI 22 36.70 23.40 94 34.88 707 36.10 34.74 +.15 +7.0 Marcus N MCS .50 1.6 24 34.90 23.55 70 30.75 384 31.35 30.40 -.10 +12.4tMarinSft rs N MRIN 15.45 6.25 30 6.85 127 6.95 6.25 +.35 -37.4 MarPet Q MARPS .32e 9.6 7 4.57 2.83 2 3.34 9 3.69 3.33 -.41 -1.8 MarineP N MPX .28 2.0 25 17.12 10.49 5 13.92 40 14.30 13.85 -.16 +9.3 MarineMx N HZO 18 24.30 13.80 217 18.60 1195 19.10 18.05 +.10 -1.6 MarinusPh Q MRNS 9.87 1.13 532 4.76 3031 4.87 4.05 +.68 -41.7 Markel N MKL 45 1194.98 936.95 33 1153.51 128 1170.96 1136.00 +5.35 +1.3 MktAxess Q MKTX 1.68f .8 55 229.84 171.45 234 202.07 1207 212.04 200.05 -4.61 +.2 MarlinBs Q MRLN .56 1.9 20 29.95 20.26 18 28.90 115 29.25 28.40 +.45 +29.0 MAR Q MAR 1.32 1.0 34 149.21 90.00 1353 131.06 16381 133.93 128.97 +.13 -3.4 MarriotVac N VAC 1.60 1.2 21 154.14 98.17 149 128.88 589 133.28 128.27 -2.27 -4.7 Marrone Q MBII 3.39 .85 296 2.11 4107 3.15 2.06 -1.14 +91.8 MarshM N MMC 1.50 1.8 23 86.54 71.79 1383 81.97 9181 82.63 80.18 +1.63 +.7 MartenTr s Q MRTN .10 .4 37 29.60 12.99 427 22.85 1577 22.90 21.30 +.70 +12.6 MartMM N MLM 1.76 .9 29 244.32 191.09 719 196.12 2738 206.09 195.27 -6.10 -11.3 MartinMid Q MMLP 2.00 14.3 21 20.55 12.70 105 13.95 455 14.53 13.60 +.05 -.4 MarvellTch Q MRVL .24 1.1 69 25.18 14.58 8148 22.01 40634 22.66 20.57 +1.50 +2.5 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 14, 2018

PAGE 43

Masco N MAS .42 1.0 24 46.45 33.07 1990 40.65 12697 41.20 40.04 +.57 -7.5 Masimo Q MASI 36 104.71 80.69 268 85.82 1819 86.13 83.90 +1.94 +1.2 Masonite g N DOOR 12 85.30 50.40 184 60.75 1317 62.35 60.45 -.90 -18.1 Mastec N MTZ 14 55.53 38.40 825 45.20 3758 46.90 44.93 -1.35 -7.7 MastechD A MHH 14 15.93 6.13 13 12.10 28 12.48 11.78 +.29 +20.3 MasterCrd N MA 1.00 .6 40 183.73 111.53 3060 174.27 16552 176.48 170.14 +4.57 +15.1 MatadorRs N MTDR 34 33.96 20.13 1121 31.39 7129 31.60 27.67 +3.79 +.8 Match n Q MTCH 59 47.10 16.57 975 44.84 5908 45.41 42.58 +2.73 +43.2 Materialise Q MTLS 16.50 8.81 16 11.71 149 11.76 11.39 +.05 -7.9 Materion N MTRN .40 .8 43 55.35 33.00 105 52.60 580 53.40 51.05 +1.35 +8.2 MatinasB n A MTNB 3.20 .59 345 .69 1645 .95 .61 +.02 -40.5 MatlinPr n Q MPAC 10.02 9.65 9.75 2 9.81 9.75 -.04 -.1 MatlnPrt un Q MPACU 11.00 10.00 10.23 12 10.28 10.23 -.01 +.8 MatrixSv Q MTRX 20.25 7.80 105 15.45 638 15.65 14.30 +.95 -13.2 Matson N MATX .80 2.8 6 40.32 21.63 130 28.69 621 28.97 27.78 +.46 -3.9 Mattel Q MAT .60 4.1 25.97 12.71 2429 14.64 20421 14.79 13.09 +1.52 -4.8 Mattersight Q MATR 3.70 1.93 35 2.15 279 2.15 1.95 -15.7 MatthInt Q MATW .76 1.5 16 72.60 48.75 114 50.45 931 50.90 49.45 +.25 -4.5 MauiLand N MLP 21 27.80 10.55 49 11.90 161 13.30 11.65 +.15 -31.2 MaxarTc n N MAXR 1.48 3.3 67.30 42.11 58 45.02 472 45.80 44.43 +.27 -30.0 MaximIntg Q MXIM 1.68f 2.9 26 74.94 43.35 1583 57.73 9962 58.84 56.84 +.92 +10.4 Maximus N MMS .18 .3 20 72.71 57.81 207 68.15 1372 68.21 65.37 +2.56 -4.8 MaxLinear N MXL 16 32.47 20.38 305 23.17 2637 23.55 22.30 +.79 -12.3 MaxwellT Q MXWL 6.61 4.29 59 5.82 273 5.86 5.51 +.26 +1.0 MazorRbt Q MZOR 76.56 28.00 234 61.92 1661 62.95 58.25 +3.74 +20.0 McClatch rs A MNI 12.99 5.75 5 9.29 18 9.34 9.10 +.06 +4.0 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 105.10 1 107.86 103.63 +.46 +4.6 McCorm N MKC 2.08f 2.0 16 111.46 90.25 707 105.80 4532 106.97 104.09 +1.60 +3.8 McDrmInt N MDR 11 9.07 5.38 16467 6.16 71121 6.78 5.56 +.55 -6.4 McDnlds N MCD 4.04 2.5 28 178.70 130.91 2442 161.73 18477 165.40 161.06 +.48 -6.0 McGrathR Q MGRC 1.36f 2.5 9 55.65 32.09 101 54.62 534 55.09 53.30 +1.06 +16.3 McKesson N MCK 1.36 1.0 12 178.86 133.82 1192 142.85 6131 144.81 138.75 +3.14 -8.4 McEwenM N MUX .01 .5 3.15 1.82 1508 2.07 9859 2.16 2.02 +.01 -9.2 Mechel pf N MTLp 1.34 .80 8 .91 203 1.10 .90 -.27 -13.3tMechel rs N MTL 6.23 3.30 71 3.50 1342 3.64 3.30 -.76 -33.5 MedalFin Q MFIN .20 4.7 43 5.56 1.85 33 4.30 268 4.63 4.24 -.27 +21.8 MedalF 9 21 Q MFINL 2.25 9.0 26.96 16.36 0 25.10 14 26.29 25.00 +.01 -6.4 Medequit n N MRT .84 8.6 13.06 9.67 287 9.75 820 10.32 9.68 -.24 -13.1 MedProp N MPW 1.00f 8.0 14 14.22 11.82 1245 12.55 10368 12.88 12.41 -.14 -8.9 MedTrBill Q MTBC 5.44 .29 70 3.35 504 3.46 3.21 -.08 +28.4 MedTBill pf Q MTBCP 2.75 11.3 27.80 22.21 14 24.30 83 24.69 23.87 -.05 -3.8 MediCo Q MDCO 55.95 24.45 469 30.33 3866 31.36 29.28 +.57 +10.9 MediciNova Q MNOV 14.50 4.40 392 12.57 993 14.01 12.05 +.33 +94.3 Medidata Q MDSO 86 85.92 59.22 484 66.44 3861 67.39 63.96 +2.70 +4.8sMedifast N MED 1.92 2.0 43 100.25 40.00 86 98.32 775 100.25 95.61 +1.06 +40.8 Medigus rs Q MDGS 3.35 1.08 1.27 81 1.30 1.17 +.13 -3.8 MediWound Q MDWD 8.25 3.56 4 5.40 139 5.55 5.34 +21.3 MedleyCap N MCC .64 15.8 6 7.89 3.94 305 4.04 1072 4.15 4.00 -.04 -22.6sMedleyC 23 N MCV 1.53 6.0 25.98 23.93 0 25.29 10 25.98 24.95 +.19 +.2 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.30 9 25.79 25.23 +.10 -2.0 Medley n N MDLX .22p 25.00 23.76 0 24.90 8 24.96 24.81 +.10 +.5 Medley24 n N MDLQ 25.66 24.51 2 25.00 29 25.46 24.97 +.20 -.8tMedleyMgt N MDLY .80 14.7 17 8.33 5.45 12 5.45 170 5.95 5.45 -.50 -16.2 Mednax N MD 14 68.14 40.56 1163 52.59 5122 55.03 52.36 -2.08 -1.6 Medpace n Q MEDP 38 39.64 21.76 105 37.10 761 37.70 35.47 +1.51 +2.3 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 3992 79.57 24842 80.24 77.87 +1.93 -1.5 MeetGrp Q MEET 6.45 1.84 1109 2.22 11229 2.41 2.02 +.28 -21.3sMelcoResE Q MLCO .32e 1.0 100 31.34 19.35 2340 30.89 13893 31.80 28.36 +2.52 +6.4tMelinta rs Q MLNT 24.25 6.50 159 6.85 1040 7.45 6.50 -.05 -56.6sMellanox Q MLNX 62 79.37 41.55 591 77.90 2641 79.37 73.45 +4.40 +20.4 MelroseBn Q MELR .34e 24 20.50 16.75 2 20.00 8 20.20 20.00 -.50 tMenloTh n Q MNLO 39.86 7.94 211 9.41 5716 11.84 7.94 -25.81 -67.2 Menus n Q MRUS 23.75 13.23 21 18.05 91 18.40 16.90 +1.14 -7.0 MercadoL Q MELI .60 .2 417.91 214.00 999 329.67 4324 352.78 326.00 -12.87 +4.8 MercBank Q MBWM .88f 2.6 18 38.08 28.92 27 34.10 196 34.81 33.71 +.39 -3.6 MercerIntl Q MERC .50 3.8 23 15.00 10.45 88 13.30 633 13.45 12.60 +.70 -7.0 MerchBcp n Q MBIN .24f 1.2 23.77 16.27 21 20.50 183 21.58 19.97 -.89 +4.2 Merck N MRK 1.92 3.4 21 66.41 52.83 9415 57.17 69430 57.42 54.56 +3.81 +1.6 MercGn N MCY 2.50 5.2 20 63.23 41.41 494 48.06 1895 48.44 45.75 +2.09 -10.1 MercSys Q MRCY 54 55.00 36.09 234 46.30 1436 47.82 45.85 -1.26 -9.8 Meredith N MDP 2.18f 4.2 12 72.25 50.63 897 52.25 2645 54.80 52.00 -1.35 -20.9 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 239 19.80 1055 20.20 19.60 -.05 -3.9 MeridnBk n Q MRBK 21.37 16.56 12 17.86 22 18.88 17.38 -.39 -10.6 MeridBio Q VIVO .50 3.4 20 16.45 13.23 299 14.55 1094 14.67 13.85 +.75 +3.9 MeridWs hn Q MRDN 4.00 .49 54 .64 356 .65 .55 +.07 -39.6 MeritMed Q MMSI 52 49.50 28.05 191 45.00 1172 46.15 44.50 -.25 +4.2 Meritage N MTH 12 55.50 37.60 338 44.80 1663 46.30 44.20 -1.20 -12.5 Meritor N MTOR 7 29.54 14.97 484 20.37 4776 20.90 19.90 +.15 -13.2 MerL pfK N MERpK 1.61 6.3 26.53 25.26 40 25.75 297 26.31 25.61 +.15 -1.3 MerL pfP N MERpP 1.84 7.0 27.53 25.80 11 26.26 108 26.37 26.14 +.04 -3.3 ML CZN46 N PIY 2.09 14.5 26.88 11.66 0 14.38 74 15.08 12.03 -.41 -2.2 MLRRD29 N PYS 1.58 8.6 24.85 17.20 8 18.40 26 19.37 18.11 -.13 -9.1 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.80 4 21.98 21.80 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 0 27.62 2 27.62 27.20 +.42 -.3 MerrimP rs Q MACK 1 27.08 7.37 62 8.64 675 8.95 8.21 +.35 -15.7 Mersana n Q MRSN 21.01 12.45 82 16.80 567 17.37 14.93 +1.83 +2.3sMesaLabs Q MLAB .64 .4 169.81 122.35 59 168.19 168 170.00 146.38 +17.44 +35.3 MesaRoyl N MTR 1.46e 9.4 15 19.85 11.25 5 15.45 27 15.60 14.65 +.90 -16.3 Mesab N MSB 1.49e 30.92 12.70 81 25.25 359 26.35 24.55 +.35 +.4 Mesoblast n Q MESO 12.50 4.74 28 6.10 396 6.34 5.50 +.43 +4.5 MetaFincl Q CASH .52 .5 22 117.98 60.70 32 112.90 242 114.75 110.90 -.65 +21.9sMethanx Q MEOH 1.32f 2.0 22 67.80 39.48 479 66.35 3535 67.80 62.15 +4.15 +9.6 Methode N MEI .44 1.1 34 48.44 36.05 105 38.95 891 39.25 37.85 +.50 -2.9 MetLife N MET 1.60 3.4 10 55.91 43.01 4512 46.92 24269 47.49 45.51 +1.65 -7.2 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 12 25.08 89 25.10 24.94 +1.0 MetroBkH n N MCB 51.30 36.35 30 43.50 229 45.15 42.89 -.16 +3.3 MettlerT N MTD 39 697.26 473.55 95 568.21 817 581.21 553.56 +12.95 -8.3 MexcoEn A MXC 7.18 3.00 20 3.41 111 3.77 3.17 +.24 -13.2 MexEqt N MXE 1.62e .1 12.22 9.91 2 11.47 16 11.49 11.19 +.32 +11.8 MexicoFd N MXF .70 4.1 18.24 15.26 68 17.04 300 17.04 16.40 +.57 +8.2 MKors N KORS 20 69.95 32.38 1158 65.38 7613 66.58 64.20 +.52 +3.9 Michaels Q MIK 9 27.87 17.25 1860 18.28 9389 19.45 18.22 -1.04 -24.4 MicrFoc n N MFGP 36.21 12.67 3538 18.43 14907 18.82 15.92 +2.78 -45.1 Microbot rs Q MBOT 6.00 .58 170 .76 1181 .79 .63 +.09 -26.0 Microchp Q MCHP 1.45 1.7 90 101.48 71.40 2452 87.33 22268 90.00 86.12 +1.06 -.6 MicrSol n A MICR 4.29 3.19 3 3.89 22 3.92 3.83 +.08 +11.1 MicronT Q MU 6 63.42 26.36 43444 52.23 234569 53.49 47.92 +3.77 +27.0 MicronetE Q MICT 1.77 .65 363 1.40 831 1.56 1.26 +.10 +25.0 MicroSemi Q MSCC 28 67.52 46.09 1096 63.94 7065 64.88 63.00 +.26 +23.8 Microsoft Q MSFT 1.68 1.8 67 97.24 64.85 23332 93.08 162642 94.18 90.62 +2.85 +8.8 MicroStr Q MSTR 19 196.35 122.16 109 130.18 481 130.90 125.32 +4.31 -.9 Microvisn Q MVIS 3.25 1.00 235 1.18 1623 1.19 1.04 +.14 -27.6 MidPenn Q MPB .60f 1.7 18 37.90 25.10 3 35.25 40 35.43 31.85 +3.00 +6.5 MidAApt N MAA 3.48 3.8 17 110.95 85.16 836 91.50 3719 93.11 89.96 +.44 -9.0 MdAApt pfI N MAApI 2.13 3.4 68.51 61.56 63.41 4 65.54 62.55 -1.44 -5.8 MidConEn Q MCEP 2.49 .92 64 1.50 308 1.60 1.35 +.10 +27.1 Midatech n Q MTP 3.27 .73 14 .80 38 .80 .75 +.04 -4.5 Middleby Q MIDD 23 142.00 107.53 441 122.43 2230 125.61 121.84 -1.14 -9.3 MiddlefldB Q MBCN 1.12f 2.1 17 54.60 42.10 5 52.60 60 52.65 49.30 +2.85 +9.1 MdsxWatr Q MSEX .90 2.3 27 46.74 32.23 42 39.01 375 40.43 37.80 +1.01 -2.3 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 21 31.79 247 32.33 31.47 +.21 -2.1 MidsthBcp N MSL .28m 2.1 16.60 11.05 9 13.15 127 13.45 12.65 -.8 MidstPet N MPO 19.67 10.87 132 14.38 511 14.44 13.63 +.49 -13.3 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 14 32.72 105 33.13 32.41 +.30 -2.4 Milacron n N MCRN 22.62 15.09 222 19.55 1351 19.72 19.05 +.16 +2.1 MilestnSci A MLSS 1.80 .70 5 .80 62 .81 .79 -32.3 MillerHer Q MLHR .72 2.2 16 41.85 29.25 591 32.40 2208 32.65 31.40 +.35 -19.1 MHowHiInc N HIE 1.39 12.3 14.17 10.93 40 11.29 218 11.65 11.22 -.08 -9.5 MillerInds N MLR .72 2.8 15 29.00 23.65 13 25.65 91 26.50 25.40 +.25 -.6 Mimecast n Q MIME 39.33 21.65 91 37.35 1230 38.26 35.10 +2.34 +30.3 MiMedx Q MDXG 30 18.25 6.05 1240 6.97 8648 7.15 6.33 +.51 -44.7 Mind CTI Q MNDO .30e 13.5 11 2.55 2.07 44 2.22 228 2.26 2.19 -.03 -9.9 Mindbody n Q MB 43.45 21.57 422 37.25 1526 39.50 36.85 -1.30 +22.3 MinTech N MTX .20 .3 16 80.50 62.55 152 68.40 510 69.05 66.30 +1.85 -.7 MinervaN Q NERV 11.15 4.80 69 6.90 722 7.30 6.55 +.10 +14.0 Miragen rs Q MGEN 15.91 5.01 209 6.47 712 7.20 6.34 -.03 -38.0 MiratiTher Q MRTX 37.62 2.70 260 31.20 1515 31.30 26.28 +5.15 +71.0 Misonix Q MSON 11.80 7.05 31 11.50 65 11.50 9.88 +1.60 +21.7 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.49 4 25.87 25.06 -.37 -.7 Mistras N MG 37 23.83 17.00 47 19.95 636 20.06 19.40 +.37 -15.0 Mitcham Q MIND 5.00 2.82 10 3.04 74 3.40 3.02 -.30 -4.1 Mitchm pfA Q MINDP 2.25 9.6 24.50 22.34 5 23.40 20 23.59 23.03 +.53 +.6 MitekSys Q MITK 20 10.75 6.95 154 7.55 1140 7.65 7.10 +.10 -15.6 MitelNet g Q MITL 9.85 6.21 748 9.54 4511 9.74 9.23 +.27 +15.9 MitsuUFJ N MUFG 8.11 5.95 952 6.64 4480 6.71 6.51 +.19 -8.7 MiX Tele N MIXT .22e 16.32 5.59 35 16.02 490 16.24 15.47 +.32 +25.5 MizuhoFn N MFG 4.00 3.37 283 3.66 1531 3.68 3.59 +.11 +.5 MobileMini Q MINI 1.00f 2.3 38 46.10 26.70 155 44.30 941 44.60 42.38 +.90 +28.4 MobileTele N MBT .53e 5.4 12.80 7.77 2884 9.73 22621 10.36 9.60 -1.27 -4.5 MobileIron Q MOBL 6.78 3.20 143 4.95 1077 5.03 4.80 +.10 +26.9 Model N N MODN 18.90 10.00 91 17.25 667 17.90 17.15 -.20 +9.5 ModMed n Q MMDM 10.24 9.65 21 9.95 117 9.97 9.90 +.01 +1.5 ModMed rt Q MMDMR .50 .30 2 .38 5 .43 .38 -2.6 Modine N MOD 15 25.75 10.15 666 20.10 1510 20.95 19.80 -.75 -.5 Moelis&Co N MC 1.48 2.8 63 54.60 34.60 274 52.00 1187 53.15 50.85 +1.50 +7.2 Mohawk N MHK 18 286.85 223.99 399 239.20 2619 241.03 235.15 +3.12 -13.3 MolecTemp Q MTEM 13.25 .35 28 9.25 167 9.42 8.40 +.61 -7.7 Moleculin n Q MBRX 3.75 .71 302 1.90 975 1.92 1.78 +.09 +2.2 MolinaHlth N MOH 93.98 47.07 645 81.44 5357 82.72 80.12 +.77 +6.2 MolsCoorB N TAP 1.64 2.2 12 97.50 72.07 1878 72.98 8603 74.25 72.78 -.18 -11.1sMomenta Q MNTA 20.25 11.85 524 19.45 4277 20.25 17.70 +1.95 +39.4 Momo Q MOMO 46.69 22.49 5361 34.67 20689 37.85 33.42 -1.73 +41.6tMonakGp n Q MKGI 5.07 3.35 6 3.35 16 3.71 3.35 -.36 -32.6 MonarCas h Q MCRI 30 47.92 28.47 36 41.08 316 41.84 40.55 -.18 -8.3 Mondelez Q MDLZ .88 2.1 22 47.23 39.19 5895 42.09 39474 42.31 41.50 +.61 -1.7 MoneyGrm Q MGI 17.92 8.01 481 8.35 2159 8.52 8.16 +.09 -36.6 MngDB A n Q MDB 46.26 24.62 410 39.66 2086 42.20 39.39 -1.11 +33.6 MonRE N MNR .68 4.5 23 18.45 13.87 443 15.00 1651 15.27 14.88 +.03 -15.7 MonRE pfC N MNRpC 1.53 6.5 26.74 23.59 11 23.70 76 23.96 23.64 -.28 -5.3 MonPwSys Q MPWR 1.20f 1.0 91 127.61 88.19 319 120.83 1320 122.93 111.15 +9.89 +7.5 Monotype Q TYPE .46f 2.0 56 26.75 15.75 242 23.45 779 24.30 22.33 +1.10 -2.7 Monro Q MNRO .72 1.3 34 64.15 39.65 319 56.85 1501 57.80 54.85 +1.30 -.2 MonroeCap Q MRCC 1.40 11.2 9 16.20 12.18 97 12.46 511 12.75 12.35 -.04 -9.4sMonsanto N MON 2.16 1.7 22 126.80 114.19 2930 125.40 46576 126.80 117.41 +7.54 +7.4 MonstrBv s Q MNST 41 70.21 44.35 1460 56.68 9990 57.16 55.51 +.75 -10.4 Moodys N MCO 1.76f 1.1 35 171.68 112.55 419 162.89 2886 165.40 159.29 +3.90 +10.4 Moog A N MOG/A .25p 21 93.93 64.82 57 82.18 347 83.11 80.32 +1.41 -5.4 MorgStan N MS 1.16f 2.2 15 59.38 40.43 12188 52.98 51634 54.88 52.61 -.06 +1.0 MorgSt pfE N MSpE 1.78 6.2 30.32 27.96 97 28.61 244 28.96 28.49 -.15 -1.2 MorgSt pfF N MSpF 1.72 6.2 29.79 27.50 29 27.89 197 28.09 27.75 -.04 -1.9 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 57 26.92 516 27.16 26.86 -.14 -3.3 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 22 25.98 86 26.18 25.95 -.22 -2.7 MorgSt pfK N MSpK 27.72 25.56 93 25.90 1259 26.08 25.80 +.04 -4.4 MS Asia N APF .14e .8 19.99 14.47 4 18.11 54 18.40 17.93 +.25 -1.6 MS China N CAF 13.33e 27.79 19.19 66 24.86 475 25.35 24.60 +.03 +6.3 MS CushHi N MLPY 1.28e 20.6 8.00 6.10 6.22 9 6.30 6.16 +.05 -11.9 MS EMD N MSD .57e 6.1 10.27 9.32 44 9.40 212 9.45 9.37 +.01 -5.8 MSEMDDbt N EDD .80m 10.4 8.37 7.50 245 7.71 1282 7.80 7.69 -.10 +.1 MSEmMkt N MSF .05e .3 19.86 14.87 27 17.97 169 18.12 17.89 -.15 +.4 MS icb N ICB .54a 2.9 19.79 17.88 13 18.90 61 18.92 18.72 +.08 +3.0 MS India N IIF .04e 35.14 28.02 10 31.01 133 31.58 30.90 +.04 -6.5 MSJCP97 N HJV 1.75 14.4 16.72 10.00 5 12.17 19 12.29 11.90 +.10 -1.4 MkVRMB N CNY 49.12 38.72 1 46.29 2 47.63 45.77 +.29 +7.6 MkVRupee N INR .20p .4 45.42 39.60 0 44.48 7 44.89 41.44 +2.48 +1.8 MSDLEur N URR 21.49 15.60 1 20.82 5 20.82 19.66 +.88 +14.8 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 78 22.50 317 22.73 22.45 -.06 -.6 Mornstr Q MORN 1.00 1.0 26 103.46 68.43 40 98.01 211 98.80 95.59 +1.86 +1.1 Mosaic N MOS .10m .4 34 29.20 19.23 1987 24.84 17455 25.37 24.06 +.62 -3.2 MoSys rs Q MOSY 2.70 .55 318 1.30 663 1.33 1.15 +.12 +17.1 MotifBio n Q MTFB 13.75 6.84 9.95 12 10.66 9.68 -.30 -8.0 MotorcarP Q MPAA 26 31.57 20.11 86 22.15 474 22.57 20.91 +.24 -11.4 MotrlaSolu N MSI 2.08 1.9 20 110.29 79.63 546 107.69 4359 108.95 104.55 +3.71 +19.2 MotusGI n Q MOTS 5.30 3.75 2 4.50 28 4.60 4.48 +.05 +2.7 MtnPDia g Q MPVE 4.10 2.40 13 2.48 95 2.65 2.45 -.13 -10.0 Movado N MOV .80f 2.0 42.25 20.50 189 39.40 957 40.05 38.15 +1.05 +22.4 Moxian n Q MOXC 4.16 2.01 1 2.93 31 3.00 2.92 -.09 -23.9 MudrickC n Q MUDS 9.62 9.55 150 9.60 350 9.60 9.60 -.01 +.1 MudrcC un Q MUDSU 10.27 9.98 0 10.23 325 10.25 10.20 +.06 +2.3 Mueller N MLI .40 1.5 18 37.57 25.26 105 26.71 857 26.95 26.01 +.60 -24.6 MuellerWat N MWA .20f 1.9 24 12.99 10.01 562 10.54 4036 10.67 10.33 +.22 -15.9 Mulesft n N MULE 44.58 19.40 1843 44.24 12228 44.46 44.04 +.23 +90.2 MultiColor Q LABL .20 .3 18 89.70 61.90 65 67.95 508 68.75 64.55 +3.10 -9.2 MurphO N MUR 1.00 3.5 35.16 22.21 2014 28.71 10197 28.90 26.63 +2.15 -7.5tMurphUSA N MUSA 12 89.69 63.79 1847 63.91 3993 70.83 61.70 -5.95 -20.5 MustBio n Q MBIO 13.35 8.06 93 10.70 409 11.08 9.30 +.33 -10.8 MutualFst Q MFSF .72 1.9 20 40.50 31.05 5 37.00 22 37.40 36.10 +.60 -4.0 MySize n Q MYSZ 3.58 .57 578 1.36 7174 1.69 1.15 +.22 +109.9 MyersInd N MYE .54 2.3 47 24.15 15.40 42 23.35 438 23.70 22.55 -.10 +19.7 Mylan NV Q MYL 9 47.82 29.39 4660 40.62 27167 41.94 39.35 +1.10 -4.0 MyndAn n Q MYND 5.05 1.15 1552 1.88 3676 2.45 1.21 +.62 -44.7 MyoKard n Q MYOK 62.83 10.80 316 49.75 1229 51.80 46.00 +3.90 +18.2 Myomo n A MYO 23.20 2.07 142 3.22 878 3.44 3.08 -.01 -14.1 Myovant n N MYOV 24.14 9.92 72 22.26 848 23.02 19.32 +1.06 +76.1 MyriadG Q MYGN 15 41.57 17.50 390 29.09 3845 29.45 27.27 +1.09 -15.3N -:NBT Bcp Q NBTB 1.00f 2.8 19 40.85 31.28 92 35.69 532 36.30 35.26 +.25 -3.0 NCI BldSy N NCS 21 21.20 13.05 585 17.30 2735 17.55 17.10 -.05 -10.4 NCR Corp N NCR 28 45.23 29.20 1189 31.15 6623 32.21 30.38 +.44 -8.4 NCS Mltst n Q NCSM 29.07 13.85 51 17.82 345 18.04 15.46 +2.15 +20.9 NETgear Q NTGR 86 71.42 41.50 195 60.85 1250 62.05 57.00 +2.75 +3.6 NF EngSv Q NFEC 3.65 .76 169 1.24 939 1.38 1.12 +.08 +27.8 NGL EnPt N NGL 1.56 13.5 22.05 8.58 240 11.55 1468 11.65 10.65 +.75 -17.8 NGL En pfB N NGLpB 2.25 9.4 25.56 23.10 17 24.00 107 24.00 23.22 +.71 -1.6 NI Hldg n Q NODK 18.80 15.00 3 16.40 24 16.47 16.24 +.13 -3.4 NIC Inc Q EGOV .32 2.3 18 22.40 12.65 351 14.00 2050 14.25 13.70 +.25 -15.7 NICE Ltd Q NICE .64 .7 41 98.48 66.57 118 94.00 1017 94.42 90.51 +2.66 +2.3sNII Hldg n Q NIHD 2.75 .22 405 2.56 4511 2.75 2.36 +.14 +503.8 NL Inds N NL 6 16.05 6.00 15 8.00 123 8.30 7.80 +.25 -43.9 NMI Hldg h Q NMIH 10 21.92 10.10 434 14.65 6615 16.45 13.35 -3.05 -13.8 NN Inc Q NNBR .28 1.3 13 32.90 21.40 97 22.00 871 22.75 21.55 -.50 -20.3 NRG Egy N NRG .12 .4 49 31.15 14.52 3776 30.13 21380 30.83 29.85 +.17 +5.8 NRG Yld A N NYLD/A 1.12f 6.7 34 19.91 15.30 85 16.61 717 17.06 16.48 -.09 -11.9 NRG Yld C N NYLD 1.19f 7.0 32 20.15 15.55 506 17.10 2347 17.60 16.95 -.15 -9.5 NTN Buzz rs A NTN 8.70 3.01 13 5.38 43 5.59 4.98 -.22 +27.8sNTT DOCO N DCM 26.54 22.58 25.60 1348 26.54 25.59 -.50 +7.7sNV5 Global Q NVEE 25 64.50 35.35 121 59.55 659 64.50 56.85 +3.30 +10.0 NVE Corp Q NVEC 4.00 4.9 31 94.00 68.50 11 81.72 84 89.49 78.20 +3.70 -5.0 NVR N NVR 24 3700.00 2028.99 21 3022.40 115 3189.70 2954.88 -99.60 -13.8 NXP Semi Q NXPI 18 125.93 103.16 6600 113.44 31415 117.36 112.25 -.29 -3.1 Nabors N NBR .24 3.2 12.94 5.32 8988 7.58 42217 7.80 6.68 +.89 +11.0 Nabriva n Q NBRV 14.10 4.39 245 4.91 1046 5.16 4.41 +.43 -17.9 NACCO N NC 1.09f 2.9 5 92.60 23.80 14 37.35 92 37.85 35.15 +1.10 -.8 NakedBr n Q NAKD 3.00 1.11 19 1.42 148 1.50 1.40 -.07 -2.1 NamTai N NTP .28 2.2 51 13.90 7.20 16 12.65 122 13.00 12.20 +.45 +.8 NanoDim n Q NNDM 7.60 1.67 13 1.73 98 1.87 1.69 -.03 -43.6 NanoString Q NSTG 20.16 5.87 131 9.29 1108 9.98 7.67 +1.54 +24.4 NanoVib n Q NAOV 5.00 3.68 2 4.62 19 4.75 4.50 -.01 -1.2 NanoViric A NNVC 1.64 .72 67 .83 364 .86 .77 -5.7 Nanomtr Q NANO 21 32.42 22.08 142 26.58 526 27.09 25.49 +1.05 +6.7 NantHlth n Q NH 5.26 2.60 77 3.01 320 3.21 3.01 -.03 -1.3 NantKwst n Q NK 8.45 2.71 117 3.81 920 3.99 3.55 +.20 -15.1 Napco Q NSSC 34 11.90 7.40 11 10.90 115 11.05 10.60 +.25 +24.6sNasdaq Q NDAQ 1.76f 2.0 22 87.03 65.98 566 85.93 3677 87.03 84.96 +.73 +11.8 Natera n Q NTRA 14.76 7.35 76 10.29 733 10.49 9.15 +1.49 +14.5 Nathans s Q NATH 5.00e 46 100.90 52.90 9 73.40 54 76.10 72.95 -1.05 -2.8 NatAmUnv Q NAUH .18 17.3 2.77 .76 2 1.04 20 1.12 1.01 +.02 -26.8 NatBkHldg N NBHC .36 1.1 27 37.08 30.10 68 33.21 636 33.80 32.95 +.19 +2.4 NatlBnksh Q NKSH 1.17e 2.6 21 47.70 36.75 7 44.25 26 45.00 42.65 +.15 -2.6 NatlBevrg Q FIZZ 1.50e 36 129.82 81.65 167 89.49 1038 90.66 87.38 +.48 -8.2 NatCineM Q NCMI .68m 12.3 12.71 5.09 373 5.54 2394 5.62 5.34 +.08 -19.2 NatlCmce n Q NCOM 24 46.60 35.55 23 43.85 161 45.00 43.60 +.10 +8.9sNatEnrSv n Q NESR 10.35 9.39 36 10.04 421 10.35 9.99 +.02 +.9 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 312 51.49 1858 51.69 50.17 +1.21 -6.2 NatGenHld Q NGHC .16 .7 30 25.17 16.21 281 24.34 1642 24.93 24.07 +.19 +23.9 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 25.18 9 25.27 25.10 -.01 -.3 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 3 24.61 46 24.96 24.57 -.15 -1.8 NatGnH pfC Q NGHCN 1.88 7.7 26.26 23.13 20 24.51 60 24.85 24.51 -.22 -2.1 NatGnH 55 Q NGHCZ 1.91 7.7 26.38 23.80 7 24.95 29 25.26 24.95 -.09 -1.8 NatGrid N NGG 2.89e 4.9 70.76 51.44 354 58.88 4282 59.33 57.87 +.82 +.1 NtHlthInv N NHI 4.00f 6.0 16 81.60 62.71 125 66.96 1183 68.40 66.12 -.86 -11.2 NHltcre A NHC 1.92f 3.2 19 75.70 57.00 15 60.87 170 61.87 59.34 +1.36 -.1 NatlHld rs Q NHLD 6.26 2.08 1 4.15 57 4.32 4.06 -.01 +25.8 NatInstrm Q NATI .92f 1.8 62 53.57 31.78 565 50.54 3247 50.83 48.14 +2.60 +21.4sNOilVarco N NOV .20 .5 40.92 29.90 2804 40.92 20567 41.38 36.23 +3.93 +13.6 NatPresto N NPK 1.00a 1.1 13 121.40 88.80 30 94.70 187 95.55 92.10 +.65 -4.8 NatResh A Q NRCIA .40 1.2 64 41.99 20.19 6 32.65 185 33.50 31.20 +1.45 -12.5 NatlReshB Q NRCIB 2.40 4.7 26 58.16 39.00 0 51.04 15 51.77 48.70 +.48 -9.0 NatRetPrp N NNN 1.90 5.0 18 45.63 36.25 854 38.18 3313 39.49 37.82 -1.18 -11.5 NRetP pfE N NNNpE 1.43 5.7 26.38 23.96 51 25.14 518 25.43 25.09 -.03 -1.6 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 9 22.93 68 23.35 22.86 -.33 -8.6 NatlStor n N NSA 1.12 4.4 87 28.55 21.17 123 25.29 1166 25.78 25.01 +.19 -7.2 NtStorAf pfA N NSApA 26.30 23.96 4 24.20 88 24.53 24.10 -.17 -7.1 NatlVis n Q EYE 43.80 27.19 199 32.60 1529 33.57 32.07 +.11 -19.7 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 9 314.30 47 320.31 306.99 +7.60 -5.1 Nationstar N NSM 15 20.71 15.66 169 18.12 969 18.42 17.93 +.11 -2.1 NatxIntV n N MVIN 47.10 43.78 1 45.36 3 45.66 45.34 +.19 +1.7 NaturlAlt Q NAII 10 12.15 9.00 14 10.55 37 11.15 10.50 -.45 +2.4 NatGsSvcs N NGS 75 29.55 22.40 30 25.40 178 25.90 24.40 +.90 -3.1 NatrlGroc N NGVC 26 11.61 4.79 91 7.10 290 7.32 6.90 +.03 -20.5 NatHlTr n Q NHTC .52f 2.7 5 30.25 14.15 68 19.35 387 19.85 18.65 +.51 +27.4 NatRsPt rs N NRP 1.80f 5.2 10 35.95 22.81 74 34.30 308 34.40 29.07 +4.80 +31.9 NaturesSun Q NATR .40 3.9 14.75 8.40 8 10.20 43 10.45 10.00 -.10 -11.7 NatusMed Q BABY 76 43.60 28.00 172 35.05 1068 35.10 32.60 +2.25 -8.2 Natuzzi N NTZ 3.30 1.41 13 1.70 213 1.74 1.59 +.05 +6.4 Nautilus N NLS 16 19.80 11.30 148 13.65 868 13.95 13.46 -.10 +2.2tNavideaBio A NAVB .68 .30 533 .30 3428 .40 .29 -.05 -16.4 Nav43 Q JSM 1.50 6.5 25.00 20.21 28 22.93 305 23.54 22.50 +.13 -3.5 Navient Q NAVI .64 4.8 7 16.97 11.48 1423 13.27 10027 13.69 13.10 -.17 -.4 NavigCons N NCI 19 24.47 14.62 132 20.89 1205 21.18 19.86 +.78 +7.6 NavigatrH N NVGS 13.80 7.00 146 11.55 634 11.60 10.95 +.35 +17.3 NavgGp s Q NAVG .28f .5 22 60.35 45.80 78 57.50 429 58.45 56.45 +.50 +18.1 NaviosAcq N NNA .08 9.8 1.74 .67 170 .82 1429 .87 .78 +.02 -26.2 Navios pfG N NMpG 2.19 19.1 19.99 10.39 5 11.49 10 12.45 10.91 -.41 -29.1tNavios N NM 1.99 .71 1279 .71 5249 .80 .70 -.02 -40.8 NavMH pfH N NMpH 2.16 19.0 18.89 10.44 6 11.34 11 12.46 11.02 -.17 -30.4tNavMMid N NAP 1.69 51.4 12.24 3.26 211 3.29 1320 3.58 3.26 -.01 -65.4 NaviosMar N NMM 1.69f 99.4 6 2.62 1.45 241 1.70 2310 1.75 1.61 +.06 -28.0 Navistar N NAV 47.73 23.02 785 37.06 6144 37.87 33.39 +2.30 -13.6 NeenahP N NP 1.64f 2.1 17 95.40 72.35 87 78.90 451 79.60 77.05 +1.55 -13.0 NektarTh Q NKTR 111.36 17.33 1079 100.50 13580 106.00 94.70 +6.63 +68.3 Nelnet N NNI .64f 1.2 12 59.68 38.72 41 52.61 231 53.50 52.36 -.03 -4.0 Nemaura n Q NMRD 6.80 3.26 14 4.11 108 5.00 3.40 +.67 -28.5sNeogen s Q NEOG 61 68.96 44.63 120 68.65 797 69.04 67.02 +1.35 +11.3 NeoGenom Q NEO 11.63 7.08 217 8.49 1133 8.50 8.02 +.38 -4.2 Neonode Q NEON 1.80 .37 98 .47 461 .47 .40 +.03 -36.9 NeoPhoton N NPTN 9.78 4.56 585 6.79 3136 7.00 6.20 +.54 +3.2 NeosTher n Q NEOS 13.15 6.30 131 8.20 659 8.58 8.10 +.05 -19.6 Neovasc g Q NVCN 1.89 .03 142264 .05 1035842 .08 .05 -.01 -91.2 NeptuneT g Q NEPT 6 3.59 .70 321 2.87 1427 2.99 2.76 +.02 +21.6 Net1UEPS Q UEPS 7 13.20 8.87 185 9.04 606 9.75 9.00 -.34 -24.0 NetElem rs Q NETE 33.51 2.56 3961 9.49 7164 10.09 7.00 +2.16 -14.7sNetApp Q NTAP .80 1.2 29 67.93 37.43 2822 67.47 15682 68.79 63.32 +4.36 +22.0 NetEase Q NTES 2.93e 1.1 9 377.64 253.20 863 272.99 4728 289.44 269.86 +.25 -20.9 Netflix s Q NFLX 333.98 138.66 11984 311.65 58821 317.49 289.12 +22.80 +62.4 Netlist h Q NLST 1.40 .21 311 .25 2773 .26 .22 +.02 -17.9 NtScout Q NTCT 23 38.48 25.33 780 26.95 4861 27.53 26.30 +.65 -11.5 Netshoes n N NETS 26.96 4.59 73 5.50 462 5.84 4.94 -.20 -30.4 NetSolTch Q NTWK 5.55 3.09 18 4.70 33 4.70 4.40 +.25 -.2 Netw1Tch A NTIP .10 3.6 92 5.00 2.25 21 2.75 128 2.75 2.60 +.10 +14.6 NBCAInt A NBW .74 5.7 14.61 12.74 6 12.94 36 13.11 12.85 -.01 -4.9 NeuB HYld A NHS .96 8.7 12.35 10.84 44 11.05 249 11.13 10.95 +.14 -6.0 NBIntMu A NBH .90 6.5 16.00 13.70 16 13.83 92 13.91 13.79 -.03 -6.5 NBNYInt A NBO .58 4.9 13.06 11.54 10 11.70 65 11.74 11.65 +.03 -3.8 NBRESec A NRO .36 7.7 5.70 4.29 205 4.69 821 4.83 4.67 -.04 -15.2 Neuralst rs Q CUR 6.60 .88 55 1.78 3473 2.05 1.65 +.13 +3.5 NeurMx rs Q NURO 5.84 1.20 35 1.38 1611 1.89 1.31 -.02 -20.2 Neurcrine Q NBIX 92.98 39.98 686 75.33 5890 80.04 74.34 -1.52 -2.9 Neurotrpe n Q NTRP 21.40 3.40 19 8.20 145 8.47 7.30 +.46 +16.5 NevGCas A UWN 26 2.86 1.87 9 2.34 29 2.34 2.22 +.05 -12.4 NevroCorp N NVRO 97.70 65.00 261 90.04 1887 90.79 86.20 +3.52 +30.4 Nevsun g A NSU .04 1.5 2.77 1.96 503 2.63 3772 2.67 2.41 +.20 +7.8tNewAgeB n Q NBEV 7.20 1.62 227 1.81 5071 2.19 1.62 -.31 -16.6 NewAmHi N HYB .78a 9.0 10.20 8.48 79 8.63 324 8.70 8.61 +.08 -8.2 NewConcEn A GBR 27 2.45 1.16 13 1.34 1014 1.68 1.24 +.02 -13.8 NE Realty A NEN 1.00 1.4 2 75.25 65.90 1 69.15 1 70.13 67.20 -.35 -5.7tNwGold g A NGD 4.25 2.26 4455 2.42 34230 2.51 2.26 -.08 -26.4 NewHome N NWHM 10 13.55 9.75 54 10.66 313 11.40 10.47 -.64 -14.9 NwIreland N IRL 2.15e 1.3 14.33 11.90 9 12.06 33 12.20 11.95 +.04 -3.8 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 245 40.20 1601 40.95 39.75 -.40 tNewLink Q NLNK 20.47 3.76 1272 4.47 11732 4.60 3.76 +.27 -44.9 NewMedia N NEWM 1.48 8.7 25 17.95 11.87 662 17.10 4282 17.55 16.18 +.80 +1.9 NwMtnFin N NMFC 1.36 10.3 9 15.00 12.05 194 13.25 1129 13.50 13.25 -.10 -2.2 NewOriEd N EDU .40e 47 108.40 59.29 758 92.29 6754 96.55 89.25 +3.57 -1.8 NewRelic N NEWR 79.08 38.19 924 73.13 2295 75.55 72.01 -.71 +26.6 NewResid N NRZ 2.00 12.4 6 18.43 15.04 1454 16.13 8042 16.43 16.08 -.19 -9.8 NewSenInv N SNR 1.04 12.1 16 10.82 6.77 686 8.58 4053 8.60 8.15 +.40 +13.5sNY&Co N NWY 4.31 1.28 236 3.94 1370 4.31 3.67 -.04 +37.8 NY CmtyB N NYCB .68 5.4 14 14.53 11.67 3303 12.68 18691 12.95 12.53 +.12 -2.6 NY Cmt pfA N NYCBpA 30.39 26.12 13 27.30 135 27.68 27.11 -.08 -4.5 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 7 49.99 24 50.21 49.85 +.14 -1.5 NYMtgTr Q NYMT .80 13.5 9 6.69 5.35 621 5.92 4068 5.99 5.88 -.03 -4.1 NYMtT pfB Q NYMTP 1.94 8.3 26.00 18.66 2 23.44 20 23.45 22.57 +.28 -7.4 NYMtT pfC Q NYMTO 1.97 8.2 25.56 23.00 5 23.98 24 24.09 23.40 +.38 -2.1 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.93 55 23.35 207 23.50 23.09 +.19 -5.4 NY Times N NYT .16 .7 25.70 14.20 1922 22.70 21127 23.75 22.40 -.90 +22.7sNewatrTc n Q NEWA 28.20 7.60 179 15.27 3261 28.20 15.08 -8.52 +62.6 NewellRub N NWL .92f 3.6 10 55.08 23.85 4236 25.72 22103 26.15 25.39 -.07 -16.8 NewfldExp N NFX 13 37.00 22.72 4059 25.89 24893 26.80 24.25 +1.64 -17.9 NewMarket N NEU 7.00 1.7 22 483.86 373.59 19 410.25 128 415.96 397.70 +11.45 +3.2 NewmtM N NEM .56f 1.3 31 42.04 31.42 5550 41.60 31353 41.98 38.17 +2.31 +10.9 NewpkRes N NR 10.20 6.58 282 9.40 2909 9.45 8.40 +.70 +9.3 NewsCpA Q NWSA .20 1.3 17.29 12.19 943 15.72 15162 16.15 15.51 +.22 -3.0 NewsCpB Q NWS .20 1.3 17.70 12.60 170 15.90 1335 16.38 15.70 +.10 -4.2 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 55 17.93 290 18.11 17.85 -.01 -3.0 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 1 25.68 1 25.97 25.68 -3.1 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 6 25.53 35 25.80 25.50 +.03 +1.7 NexGen g A NXE 2.85 1.65 291 1.85 1690 2.03 1.76 +.03 -27.7sNexeo Sol Q NXEO 11.14 6.74 474 10.80 1752 11.14 10.57 -.07 +18.7 Nexeo un Q NXEOU 13.00 5.76 11.09 2 11.50 10.35 -.41 +15.3 NexPtCr rs N NHF 2.40m 10.5 25.64 21.30 262 22.90 967 23.16 22.88 -.06 -9.5 NxPtRsT n N NXRT 1.00 3.8 8 29.40 22.84 72 26.09 457 26.35 25.38 +.46 -6.6 NexstarM Q NXST 1.50f 2.4 6 82.95 55.95 447 62.35 3343 66.95 62.05 -2.90 -20.3 NextDec n Q NEXT 20.00 3.95 25 5.30 121 5.99 5.10 -.49 -36.3 NxtEraLP N NEP 1.57f 4.1 13 45.38 31.78 129 38.47 1001 40.29 38.05 -1.00 -10.8 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 24 24.63 115 24.71 24.51 -.04 -1.4 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 30 24.27 168 24.72 24.12 -.04 -2.8 NextEra76 N NEEpK 25.99 23.62 33 24.76 191 24.96 24.69 -.04 -3.2 NxtEra pfQ N NEEpQ 3.19 4.5 73.03 58.64 3 71.37 432 72.74 70.86 -1.05 +2.6 NextEraEn N NEE 4.44f 2.8 24 164.71 129.22 1369 160.22 8293 163.42 158.65 -2.53 +2.6 NxtEra pfR N NEEpR 58.25 51.20 10 57.53 356 58.06 56.59 -.32 +2.4 NiSource s N NI .78 3.3 29 27.76 22.44 2690 23.55 16489 24.43 23.46 -.70 -8.3 NichFncl h Q NICK 21 10.97 7.59 6 8.75 22 8.99 8.49 -.23 -.6 NicoletBc n Q NCBS 61.98 46.12 21 55.75 115 55.94 53.40 +1.84 +1.8 Nielsen plc N NLSN 1.36 4.2 18 43.61 30.64 3254 32.34 13848 32.68 31.54 +.76 -11.2 NightstTh n Q NITE 24.94 10.01 6 14.60 109 14.85 11.85 +2.90 +11.3 NikeB s N NKE .80 1.2 63 70.25 50.35 4289 67.25 33033 68.55 66.49 -.30 +7.5 NoahHldgs N NOAH 28 55.50 24.63 560 49.99 2002 52.47 48.13 +2.21 +8.0 NobilisH n A HLTH 2.10 1.10 333 1.50 1081 1.65 1.50 -.15 +11.1 NobleCorp N NE .08 1.8 5.80 3.14 7815 4.39 36104 4.50 3.65 +.68 -2.9 NobleEngy N NBL .40 1.2 32 35.51 22.99 3230 32.10 19037 32.53 29.41 +2.84 +10.2 NobleMid n N NBLX 1.76 11 57.98 41.90 239 45.17 974 45.57 43.15 +1.04 -9.7 NokiaCp N NOK .19e 3.4 6.65 4.51 8670 5.52 61317 5.64 5.41 +.13 +18.5 NomadF n N NOMD 17.32 11.27 955 16.08 7877 16.08 15.41 +.55 -4.9 Nomura N NMR 6.83 5.28 131 5.95 716 5.98 5.77 +.20 +2.2 Noodles Q NDLS 8.20 3.35 127 7.40 508 7.90 7.35 -.20 +41.0 Norbord n N OSB 1.29 3.2 41.88 27.83 97 40.74 533 40.91 38.52 +2.24 +20.5 NordicAOff N NAO .18 16.5 1.60 .80 45 1.09 289 1.12 1.02 +.04 -9.1 NordicAm N NAT .41e 18.8 8.53 1.82 1074 2.18 5280 2.18 1.85 +.31 -11.4 Nordson Q NDSN 1.20 .9 25 151.84 107.16 169 136.71 1564 137.84 132.10 +5.33 -6.6 Nordstrm N JWN 1.48a 3.1 19 54.00 37.79 1537 47.39 6800 49.82 47.15 -.64 NorflkSo N NSC 2.88f 2.2 20 157.15 111.21 1790 133.51 8271 134.49 128.74 +4.15 -7.9 NorSys Q NSYS 78 6.24 2.77 2 3.12 58 3.34 2.91 +.28 -19.3sNoAmEn g N NOA .08 6.20 3.70 74 5.85 394 6.20 5.30 +.25 +18.2 NEurO N NRT .66e 7.7 10 9.32 5.94 14 8.60 96 8.60 8.15 +.50 +23.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 44

NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 490 53.27 1951 54.33 52.74 -.62 -10.8 NorestB Q NBN .04 .2 17 29.95 15.20 30 20.40 136 21.05 19.75 +.35 -11.9 NDynMn g A NAK 2.42 .81 866 .89 4823 .90 .82 +.02 -49.7 NthnO&G A NOG 21 2.97 .63 2737 1.64 16608 1.75 1.50 +.16 -20.0sNthnTech Q NTIC .10e .4 29 27.00 14.95 40 27.00 96 27.50 21.41 +4.30 +9.1 NorTrst Q NTRS 1.68 1.6 22 110.81 84.93 816 103.91 6497 106.02 101.25 +2.74 +4.0 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 8 26.43 40 26.66 26.40 -.16 +.6 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 38 15.69 342 16.54 15.33 +.24 -8.1 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 4 35.60 51 36.10 34.75 +.85 +5.2 NorthropG N NOC 4.40f 1.3 37 360.88 240.26 632 350.60 4294 355.00 343.88 -1.12 +14.2 NStREur n N NRE .60 4.5 14.70 10.08 420 13.45 2093 13.50 13.09 +.27 +.1 NwstBcsh Q NWBI .68f 4.1 18 17.78 14.95 325 16.47 1494 16.70 16.24 +.16 -1.6 NwstNG N NWN 1.88 3.2 69.50 51.50 102 58.30 640 59.30 57.95 -.70 -2.3 NwstPipe Q NWPX 21.36 12.41 23 19.19 199 20.46 18.77 +.07 +.3 NorwCruis N NCLH 17 61.48 47.76 1488 52.42 9456 53.96 50.98 -.79 -1.6 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 1 30.07 18 30.91 29.26 +.93 -8.9 NovaLfstyl Q NVFY 3.10 1.06 53 1.70 601 1.98 1.63 -29.2 NovaMeas Q NVMI 17 31.88 17.09 100 28.66 880 29.10 26.24 +2.71 +10.6 NovaBay rs A NBY 5.00 2.25 6 3.11 16 3.36 3.10 -.34 -19.2 NovaGld g A NG 4.89 3.35 767 4.65 5586 4.79 4.55 +18.3 Novan n Q NOVN 7.85 2.65 10 3.14 131 3.23 2.91 +.15 -25.6 Novanta Q NOVT 60.30 26.00 384 57.20 1907 57.35 51.00 +6.15 +14.4 Novartis N NVS 2.75e 3.4 16 94.19 72.67 1037 81.04 6813 82.42 80.62 +.84 -3.5 Novavax Q NVAX 2.75 .73 4754 1.82 60376 2.12 1.70 -.21 +46.4 Novelion rs Q NVLN 10.79 3.08 48 3.97 260 4.26 3.25 +.69 +27.2 NovoNord N NVO .96e 2.0 58.37 35.76 1025 49.15 5734 50.63 49.02 +.58 -8.4 NovoCure n Q NVCR 24.15 10.30 505 21.55 3177 22.00 19.90 +1.70 +6.7tNovumeS n Q NVMM 4.75 3.01 7 3.39 10 3.79 2.65 -.21 -25.0 NovusTher rs Q NVUS 6.60 3.12 15 4.96 193 5.50 4.50 +.18 +22.2 NOW Inc N DNOW 18.37 9.12 677 11.57 5352 11.78 10.60 +.72 +4.9sNuSkin N NUS 1.47f 2.1 34 76.24 52.88 844 71.00 3130 76.24 70.13 -2.10 +4.1sNuCana n Q NCNA 30.41 9.32 527 25.23 1359 30.41 23.46 -1.00 +149.6 NuVasive Q NUVA 36 81.68 44.62 688 55.01 4223 56.34 54.22 +.59 -5.9 NuanceCm Q NUAN 19.93 14.02 1209 14.88 8257 15.27 14.67 -.13 -9.0 Nucor N NUE 1.52f 2.5 24 70.48 51.67 1490 61.63 9371 62.68 60.46 +.94 -3.1 Nush EnhYl N NUAG 24.87 23.72 7 23.86 59 24.38 23.80 -2.3 Nush 1-5yr N NUSA 25.18 24.41 0 24.47 4 24.49 24.46 -1.2 NushLCGr N NULG 34.04 26.96 0 32.54 20 32.87 32.33 +.60 +4.3 NushLCVal N NULV 30.70 25.42 28.43 12 28.44 27.89 +.71 -.5 NushMCGr N NUMG 31.52 25.84 1 29.58 12 29.88 29.20 +.50 +.8 NushMCVal N NUMV 29.85 24.80 0 27.73 5 27.90 27.61 +.18 -1.7 NushSmCap N NUSC 29.93 25.08 7 28.64 44 28.88 28.10 +.70 +.7 NushShTrm N NURE 27.05 23.57 3 25.05 26 25.12 24.73 +.32 -4.9 Nus AgBd n N NUBD 25.60 24.23 0 24.33 20 24.37 24.29 -.03 -2.4 NustarEn N NS 4.38 21.1 20 49.21 19.22 386 20.72 2225 21.09 19.71 +.76 -30.8 NustEn pfA N NSpA 2.13 9.5 27.09 21.53 130 22.41 193 23.31 22.28 -.59 -9.8 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 66 21.64 153 21.95 21.42 -.12 -4.5 Nustar pfC N NSpC 26.43 22.39 25 23.30 557 23.50 23.18 -.01 -10.2 NustarGP N NSH 2.18 19.0 28.20 10.40 213 11.45 1720 11.90 11.20 -27.1 Nustar 43 N NSS 1.91 7.6 26.10 24.55 14 25.17 104 25.27 25.14 +.02 +.7 Nutanix n Q NTNX 55.25 14.38 2944 53.78 15886 54.41 49.44 +3.94 +52.4 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 911 28.60 3921 29.50 28.05 +.55 -45.6 Nutrien n N NTR .40p 54.35 40.41 639 46.68 4595 47.50 44.81 +1.73 -10.1 Nuvectra Q NVTR 15.00 6.31 67 13.39 556 13.82 12.97 +.34 +72.6 NuvNYVl2 n N NYV 15.50 13.37 4 13.44 13 13.59 13.43 -.13 -6.3 NuvCr22 n N JCO 10.10 9.26 29 9.42 272 9.68 9.41 -.12 -.7 Nuv Mun21 N NHA 10.96 9.29 6 9.51 45 9.59 9.48 +.05 +.7tNuvHiInO n N NMZ 13.91 12.38 138 12.44 657 12.64 12.38 -.09 -8.6 Nuv Pf22 n N JPT 27.14 23.35 10 24.50 103 25.01 24.32 +.19 -2.5tNuv 11-21 n N JHB 10.15 9.49 70 9.53 618 9.59 9.49 +.03 -4.3 NuvCA V2 n N NCB 18.40 15.31 7 15.56 21 16.00 15.55 +.13 -8.5 NvHiInDc19 N JHD 10.36 9.72 36 9.81 244 9.85 9.77 +.05 -2.1 Nuv RE In N JRS 11.90 9.39 95 9.62 589 9.75 9.53 -.14 -14.6 NuvMO Pr N NOM 17.58 13.14 12 13.30 20 13.96 13.20 -.56 -4.7 NuvAllCEn N JMLP 1.37 19.2 11.11 6.79 67 7.14 273 7.47 7.04 +.04 -16.6 NuvAZ N NAZ .80 6.1 15.43 13.16 26 13.16 95 13.37 13.16 -.17 -6.9 NuvBldAm N NBB 1.34 6.5 22.13 20.25 27 20.72 154 20.92 20.69 -.02 -5.7 NBldAmOp N NBD 1.30 5.8 23.08 21.01 9 22.29 17 22.46 22.23 +.17 -3.3 NCaAMTFr N NKX .86 6.4 16.17 13.44 109 13.48 407 13.58 13.46 -.03 -12.3 NCADvA N NAC .91 6.8 15.58 13.26 256 13.39 1087 13.55 13.37 -.03 -6.4 NCalMunV N NCA .47 5.0 10.70 9.16 86 9.30 313 9.33 9.24 -.01 -8.7 NuvCASel N NXC .63a 4.5 17.32 13.65 4 13.91 46 13.96 13.83 +.02 -6.7 NCTPI N NTC .68a 5.9 12.57 11.38 24 11.61 264 11.75 11.57 +.05 -2.6 NuvCorEqA N JCE 1.21a 8.1 16.19 13.84 39 14.86 181 15.10 14.71 +.15 +1.8 NvCredStr N JQC .62 7.8 8.92 7.90 464 7.95 1898 8.03 7.92 +.08 -3.3 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 42 12.04 579 12.59 12.02 -.21 -2.1 NuvDivA N NAD .85a 6.5 14.46 12.92 160 13.10 1243 13.19 13.06 +.01 -6.8 NvDow30DO N DIAX 1.06 5.9 19.49 15.43 78 17.94 388 18.17 17.75 +.11 -4.8 NuEnMLP N JMF 1.35 13.7 13.85 9.65 274 9.87 1291 10.48 9.80 +.06 -13.3 NEnhMuV N NEV .96a 7.2 15.25 13.26 40 13.30 220 13.43 13.30 -.02 -6.3 NuvFloat N JFR .72 6.6 12.04 10.66 120 10.86 794 10.95 10.82 +.09 -3.1 NuvFltOp N JRO .76a 7.0 11.95 10.55 74 10.84 417 10.91 10.81 +.10 -4.9 NvGADiv2 N NKG .64a 5.6 13.55 11.39 12 11.46 117 11.58 11.44 -.07 -8.8 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 38 16.14 278 16.29 16.11 +.11 -4.6 NuvHi2020 N JHY .68 7.0 10.50 9.67 55 9.69 129 9.79 9.69 -.03 -2.2 NuvHIDec18 N JHA 10.27 9.67 31 9.82 289 9.90 9.80 +.06 -.9 NuvEnhMu N NVG 15.83 14.06 178 14.50 1228 14.62 14.49 +.01 -6.1 NNYAmtF N NRK .70 5.8 13.44 12.01 100 12.06 643 12.18 12.05 -.05 -6.9 NuvAmtFr N NEA .75a 5.8 14.18 12.80 277 12.90 1532 13.02 12.90 -.01 -6.2 NuvIntMu N NID .68 5.5 13.77 12.10 64 12.38 417 12.53 12.35 -.08 -4.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 22 12.55 136 12.68 12.54 -.04 -2.5 NMDPI N NMY .67a 5.5 13.27 11.92 25 12.14 153 12.16 12.04 +.02 -3.5 NvMAP N NMT .71a 5.4 15.00 12.81 3 13.05 18 13.17 13.03 -.04 -8.5 NMIQI N NUM .74 5.9 14.05 12.55 73 12.60 139 12.70 12.57 -.05 -5.0 NuvMNMu N NMS .80 5.8 17.04 13.49 2 13.81 29 14.14 13.74 -.23 -6.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.34 14 23.56 79 23.74 23.51 +.07 -4.6 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 4 22.66 25 23.09 22.60 +.08 -4.6 NuvMultM N JMM .48 6.7 7.77 6.60 7 7.20 31 7.25 7.18 +.04 -5.5 NvMuI N NMI .50a 4.4 12.87 10.77 14 11.40 56 11.54 11.35 -.03 -1.4 NuvMuVal N NUV .39a 4.1 10.46 9.32 227 9.46 1327 9.51 9.41 +.02 -6.6 Nv AMT-Fr N NUW .78a 4.9 18.59 15.79 13 15.85 140 15.95 15.80 -.05 -8.2 NvNq100Dy Q QQQX 1.48 5.8 27.23 19.58 100 25.73 630 25.92 24.59 +.81 +6.3 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 93 13.05 306 13.16 13.03 -4.7 NNYDvA N NAN .80a 6.3 14.57 12.49 104 12.61 401 12.78 12.61 -.04 -8.8tNNYMV N NNY .39a 4.3 10.65 9.09 49 9.16 156 9.35 9.07 -.09 -3.6 NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.86 20 13.02 12.85 -.02 -5.6 NNCPI N NNC .59a 4.8 13.67 12.21 8 12.28 110 12.30 12.21 +.04 -4.8 NOHQI N NUO .80 5.8 15.46 13.63 38 13.77 158 13.85 13.67 +.03 -5.9 NvPA N NQP .81a 6.5 13.78 12.36 101 12.50 236 12.61 12.44 -.05 -4.9 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 22 23.69 183 24.05 23.67 +.16 -4.3 NvPfdInco N JPC .80 8.1 10.75 9.60 135 9.92 1094 10.08 9.90 -.06 -4.1 NuvQPf2 N JPS .70 7.4 10.47 9.24 215 9.49 2033 9.72 9.49 -.21 -7.0 NuvREAst N JRI 1.49a 9.2 19.00 15.75 59 16.20 319 16.52 16.19 +.06 -9.0 NuvEqtP N BXMX 1.00 7.3 14.54 13.00 107 13.60 795 13.72 13.33 +.25 -4.6 NEqPrmG N SPXX 1.04 5.8 18.85 14.86 124 17.87 368 17.97 17.50 +.26 +3.2 NvSMM N NIM .31a 3.2 10.55 9.49 86 9.76 179 9.83 9.64 +.09 -2.0 NSTFI N NXP .55a 3.9 15.16 13.85 6 14.07 71 14.16 14.02 +.02 -3.8 NSTFI2 N NXQ .53a 4.0 14.33 13.28 13 13.50 99 13.60 13.44 -.06 -3.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 12 14.29 52 14.50 14.27 +.03 -5.9 NuvSnIn N NSL .42 6.4 7.00 6.28 46 6.59 387 6.62 6.52 +.10 +1.2 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 22 16.87 144 17.07 16.80 +.12 +1.4 Nv TA Div N JTD 1.23 7.4 18.44 14.95 13 16.60 131 17.20 16.47 +.09 -5.6 NvTxATR N JTA 1.04 7.9 14.69 12.07 36 13.19 160 13.33 12.94 +.16 -5.4 NTXQI N NTX .65 5.0 14.94 12.42 4 13.07 121 13.23 13.05 -.12 -8.9 NVAPI N NPV .65a 5.4 13.46 12.15 6 12.22 89 12.36 12.21 -.06 -4.7 NuverEnv n A NES 26.50 9.25 0 20.60 12 20.60 19.00 +.61 +13.3 Nvidia Q NVDA .60 .3 56 254.50 95.49 12540 231.50 75317 237.51 214.60 +17.25 +19.6 NxStageMd Q NXTM 30.80 20.45 134 25.77 3049 26.15 25.17 +.25 +6.4 Nxt-ID rs Q NXTD 8.59 1.01 508 1.99 2478 2.12 1.81 +.12 -43.1 NymoxPh Q NYMX 5.10 3.00 41 4.15 347 4.34 3.98 +.11 +25.8O -:O2Micro Q OIIM 2.60 1.32 18 1.36 292 1.43 1.36 -.01 -18.5 OCI Ptrs N OCIP .70e 7.7 57 9.70 6.76 1 9.10 58 9.30 8.85 -.05 +13.0 OFG Bncp N OFG .24 2.0 10 12.25 7.80 594 12.05 1475 12.25 11.30 +.60 +28.2 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 0 23.74 56 23.81 23.16 +.03 -1.6 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 2 22.96 27 23.25 22.96 -.12 +4.1 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 10 23.80 21 23.80 22.70 +.15 +6.0tOFS Cap Q OFS 1.36a 12.7 8 14.50 10.74 29 10.72 197 11.07 10.67 -.25 -9.9 OGE Engy N OGE 1.33 4.2 17 37.32 29.59 1354 31.61 7540 32.31 31.49 -.43 -4.0 OHA Inv Q OHAI .08 5.7 1.68 .85 11 1.41 113 1.45 1.35 +.03 +22.6 ONEGas N OGS 1.84f 2.8 22 79.51 62.20 160 66.77 997 68.29 66.00 -1.00 -8.9 OP Bancp n Q OPBK 13.05 12.01 58 12.71 137 12.97 12.10 +.53 +2.1 OReillyAu Q ORLY 15 279.23 169.43 1373 224.87 4523 239.35 222.72 -12.32 -6.5 OSI Sys Q OSIS 39 96.64 50.50 71 66.42 479 66.69 62.90 +3.38 +3.2 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.50 4 22.00 31 22.50 21.51 +.29 +12.6 OaktreeC N OAK 3.34e 8.5 11 48.50 38.80 165 39.25 1320 40.20 39.15 -.15 -6.8 OaktrSpL Q OCSL .34m 7.9 5.91 3.90 262 4.30 1237 4.39 4.29 -.04 -12.1 OaktrSp28 Q OCSLL 1.53 6.1 26.75 24.01 6 24.90 13 24.97 24.66 +.50 -1.2 OaktStInco Q OCSI .56m 7.1 10 9.09 7.03 49 7.89 464 8.07 7.85 -.03 -6.1 OasisMid n N OMP 19.65 15.57 68 17.54 239 17.75 17.00 +.25 +.6 OasisPet N OAS 13.37 6.69 8889 8.87 47894 9.08 7.79 +1.05 +5.5 OasmiaPh n Q OASM .02p 3.17 .80 16 1.45 44 1.56 1.37 +.10 +64.8 ObalonT n Q OBLN 13.18 3.17 11 3.43 132 3.61 3.26 -.09 -48.1 ObsEva n Q OBSV 15.81 5.00 4 13.43 24 13.69 12.56 -.40 +37.6 Obsidian g N OBE 1.64 .82 1314 1.08 6537 1.12 1.05 +.01 -12.9 OcciPet N OXY 3.08 4.2 78.09 57.20 6317 73.63 32237 73.82 67.60 +6.10 tOceanBio Q OBCI .05e 5.71 3.26 18 3.51 99 3.73 3.26 -.09 -19.1 OceanPw rs Q OPTT 3.67 1.02 1011 1.12 3954 1.24 1.06 +.02 +1.8 vjOceanR rs Q ORIG 154.86 20.22 235 25.16 1125 26.24 24.76 +.20 -6.1 Oceaneerg N OII .60 2.9 27.55 17.11 876 20.45 4810 20.81 18.58 +1.88 -3.3 OceanFst Q OCFC .60 2.3 16 29.46 24.02 156 26.22 906 26.63 25.95 +.12 -.1tOch-Ziff N OZM .87e 37.2 26 3.95 2.14 580 2.34 6129 2.38 2.14 +.07 -6.4 Oclaro Q OCLR 11 10.93 5.61 2683 9.42 16553 9.56 9.19 +.19 +39.8 OconeeFed Q OFED .40 1.4 32 30.49 24.56 0 28.77 6 29.20 28.06 +.12 +.2 OcularTher Q OCUL 11.79 3.30 139 6.48 1082 6.73 5.97 +.37 +45.6 OcwenFn N OCN 5.53 2.12 577 4.09 3496 4.37 4.08 -.25 +30.7 OdonateT n Q ODT 32.00 15.15 63 21.65 266 22.81 20.50 +.69 -13.4 OdysMr rsh Q OMEX 13.75 2.98 152 11.18 734 11.75 8.53 +2.38 +196.6tOfficeDpt Q ODP .10 4.9 5 6.26 2.00 3827 2.03 17427 2.09 2.00 -42.7 OhioValB Q OVBC .84 1.9 28 44.45 28.15 23 43.30 64 43.80 40.90 +2.05 +7.2 OhrPhar h Q OHRP 2.18 .21 200 .23 4649 .27 .22 +.01 -87.4 Oi SA C N OIBR/C 9.71 4.76 4 5.49 575 5.85 5.40 -.39 -2.6 OilStates N OIS 34.72 20.23 662 31.40 3245 31.55 27.20 +3.90 +11.0 Oil-Dri N ODC .92f 2.3 20 50.82 33.61 33 40.51 64 40.94 39.16 +.75 -2.4 Okta n Q OKTA 42.89 21.52 841 40.59 8352 41.46 38.64 +1.95 +58.5 OldDomFrt Q ODFL .52f .4 40 152.50 80.56 347 144.05 2415 146.71 139.88 +3.21 +9.5 OldLnBc Q OLBK .32 1.0 22 33.90 26.01 20 32.36 116 33.37 32.34 -.11 +9.9 OldNBcp Q ONB .52 3.1 24 18.88 15.38 523 16.85 3245 17.20 16.55 +.25 -3.4 OldPoint Q OPOF .44 1.7 20 34.82 24.07 3 26.25 28 26.60 25.51 +.30 -11.8 OldRepub N ORI .78f 3.6 19 22.34 17.92 1400 21.46 9948 21.64 21.07 +.15 +.4 OldSecBc Q OSBC .04 .3 17 15.00 10.75 70 14.15 236 14.20 13.75 +.35 +3.7 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 10.45 7 10.50 10.39 +.04 +.1 Olin N OLN .80 2.7 9 38.84 27.79 1291 30.01 9218 30.50 29.09 +.51 -15.7sOllies n Q OLLI 31 63.75 33.23 622 60.20 4172 63.75 59.35 +1.25 +13.1 OlympStl Q ZEUS .08 .4 13 25.84 15.83 58 21.80 391 22.25 20.38 +1.09 +1.4 OmegaFlex Q OFLX .88 1.3 42 76.63 46.07 9 66.50 95 67.04 63.61 +1.46 -6.9 OmegaHlt N OHI 2.64f 10.2 9 35.14 24.90 2060 25.78 8244 26.76 25.64 -.81 -6.4 Omeros Q OMER 27.09 8.36 1221 14.18 5911 15.70 12.81 +.60 -27.0 Ominto hn Q OMNT 15.77 2.57 8 3.03 109 3.25 3.00 -.14 -10.6 Omnicell Q OMCL 55.40 38.00 124 44.75 797 46.15 42.39 +.80 -7.7 Omnicom N OMC 2.40 3.3 15 86.71 65.32 1833 71.86 7743 72.82 71.08 +.12 -1.3 Omnova N OMN 11.60 8.10 75 11.10 573 11.25 10.85 +.15 +11.0 OnDeckCap N ONDK 6.36 3.29 250 5.45 1652 5.50 5.12 +.11 -5.1 OnSmcnd Q ON 13 27.10 13.65 3695 25.01 24373 25.66 23.53 +1.59 +19.4 OnTrack Q OTIV 2.94 .93 439 1.04 1202 1.08 .96 +.08 -23.5 OncoMed Q OMED 6.23 1.74 44 3.25 428 3.35 2.97 +.17 -20.7 Oncobio n Q ONS 2.74 .78 192 .92 322 .94 .82 -.01 -29.2 OncoCyte n A OCX 7.85 1.10 39 2.35 277 2.35 2.06 +.20 -49.5 Onconva rs Q ONTX 2.85 .78 152 .79 814 .92 .78 -.01 -47.3 OncoSec rs Q ONCS 2.95 .88 1028 1.85 8605 2.10 1.66 -.21 +13.8 OneGpHosp Q STKS 3.10 1.32 12 2.43 140 2.63 2.26 -.15 +1.7 OneHorz rs Q OHGI 3.38 .57 805 .86 1998 .97 .71 +.13 -38.6 180 DgrCap Q TURN 2.45 1.39 49 1.92 976 1.94 1.75 +.07 -2.5 OneLibrty N OLP 1.80 7.8 13 27.70 21.02 42 23.17 244 23.98 22.88 -.45 -10.6 OneStopS n Q OSS 6.25 4.10 37 4.51 122 4.76 4.10 +.23 -7.6s1800Flowrs Q FLWS 22 13.33 7.80 88 12.75 726 13.33 12.28 +.05 +19.2sOneSmart n N ONE 11.00 10.20 240 10.75 1033 11.00 10.58 +.09 -1.5 OneMain N OMF 14 36.32 22.04 544 29.72 2301 30.85 29.18 +.20 +14.4 ONEOK N OKE 3.08f 5.3 43 61.36 47.14 1563 58.51 16259 58.98 56.42 +1.82 +9.5 Ooma n N OOMA 12.75 7.30 131 11.05 260 11.40 10.95 -.05 -7.5 OpenText s Q OTEX .53 1.5 34 40.31 30.88 258 34.18 1671 35.09 33.95 +.02 -4.2tOpesAcq n Q OPES 9.88 9.67 9.68 696 9.87 9.67 -.20 OpesAcq un Q OPESU 10.14 10.01 39 10.05 156 10.10 10.02 +.01 +.3 OpGen n rs Q OPGN 31.25 1.62 41 1.91 437 2.10 1.75 -59.1 Ophthotech Q OPHT 1 3.60 2.24 82 2.71 808 2.93 2.69 +.02 -13.1 OpiantPh n Q OPNT 51.90 17.01 8 19.57 138 20.96 19.05 -1.02 -14.8 OpkoHlth Q OPK 7.90 2.66 2290 2.99 21212 3.15 2.97 -.08 -39.0 OppLgCap N RWL .72e 1.4 55.31 44.65 30 50.10 284 50.52 49.38 +.71 -2.5 OppMidCap N RWK .59e .7 64.10 53.65 8 59.07 79 59.47 58.20 +.95 -2.7 OppSmCap N RWJ .59e .8 73.30 60.34 6 69.46 70 70.05 67.93 +1.13 -.6 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 72 35.24 469 35.60 35.10 -.02 -3.7 Op R1000D n N OMFL 27.47 24.74 1 25.82 28 25.97 25.73 -.01 -1.1 OpIntRev n N REFA 30.89 25.65 1 28.12 4 28.14 27.73 +.57 +1.0 OpGlbRv n N RGLB 30.09 25.62 1 27.79 3 27.87 27.42 +.42 -.4 Opp Rev n N ESGL 33.09 27.62 30.32 3 30.32 29.92 +.43 -2.4 OppGlRv n N ESGF 33.63 27.83 1 31.32 2 31.40 31.32 +.17 -.2 OppenFin N RWW .58e .9 74.63 57.06 3 66.94 24 68.39 66.45 +.91 -3.0 OppenHldg N OPY .44 1.7 29.05 15.10 49 26.30 220 26.60 25.70 +.60 -1.9 OptiNose n Q OPTN 31 25.24 15.01 67 19.57 749 21.19 18.83 +.27 +3.5 Optibase Q OBAS 10.40 6.40 0 7.80 6 8.35 7.80 -.35 -2.0 OptCable Q OCC .08 2.9 3.35 2.13 6 2.75 14 2.95 2.70 -.05 +14.3 OptimB rs Q OPHC 13.96 1.85 14 4.77 127 5.38 4.38 +.04 +1.5 OpusBank Q OPB .10e .4 39 30.95 18.75 90 28.30 687 28.75 27.30 +.45 +3.7 Oracle N ORCL .76 1.6 56 53.48 43.60 12478 46.08 69239 46.53 44.88 +1.25 -2.5 OramedPh Q ORMP 11.34 6.13 10 7.27 83 7.70 6.99 +.22 -19.2 Orange N ORAN .41e 2.3 18.57 14.94 273 17.47 1235 17.59 17.34 +.33 +.4 OraSure Q OSUR 33 23.01 12.03 227 16.80 1860 17.49 16.66 +.08 -10.9 Orbcomm Q ORBC 11.99 8.63 371 9.25 2203 9.30 8.84 +.40 -9.1 OrbitATK N OA 1.28 1.0 23 134.59 93.50 89 132.79 2433 133.17 132.59 +.12 +1.0 Orbotch Q ORBK 26 65.75 30.25 347 61.50 1809 62.18 60.47 +.50 +22.4 OrchidIsl N ORC 1.08e 14.9 38 11.13 6.77 751 7.26 2383 7.52 7.24 -.21 -21.8 OrchidsPP A TIS 1.40 17.6 12 26.14 7.25 83 7.96 380 8.07 7.38 -.05 -37.8 Organovo Q ONVO 3.19 .91 478 1.01 4413 1.08 .95 +.05 -24.6 Orgenesis n Q ORGS 16.80 9.50 12 10.22 61 10.95 9.91 +.08 -26.2 OrientPap A ONP 4 2.45 .75 3 1.17 87 1.26 1.13 -.02 -9.3 OriginAg Q SEED 2.35 .64 443 .78 3230 .82 .65 +.10 -8.5 OrionEngy Q OESX 1.94 .70 27 .81 299 .84 .75 +.02 -7.5 OrionECarb N OEC .72 30.25 17.15 269 28.05 2922 29.50 26.50 +1.60 +9.6 OrionGpHl N ORN 8.61 5.17 36 6.65 353 6.86 6.19 +.36 -15.1 Oritani Q ORIT 1.00f 6.6 11 17.75 15.05 137 15.25 936 15.50 15.05 -.05 -7.0 Orix N IX 100.03 75.78 16 87.00 91 87.62 86.22 +.81 +2.6 OrmatTc N ORA .47 .9 32 70.68 53.45 185 55.15 1042 55.97 53.85 -.64 -13.8 OrrstownF Q ORRF .48 1.9 19 26.95 19.85 3 24.80 29 24.95 24.00 +.80 -1.8 OrthoPed n Q KIDS 23.00 14.00 338 19.12 684 19.63 15.45 +2.78 -.4 Orthofix Q OFIX 61.00 36.10 62 59.49 487 60.54 57.94 +1.64 +8.8 OshRusS n N OUSM 27.78 24.76 39 25.97 101 26.20 25.87 +.06 -4.0 OshIntQ n N ONTL 29.06 25.13 2 27.00 11 27.38 26.96 +.31 -2.3 OshkoshCp N OSK .96 1.2 18 100.26 61.74 363 77.66 2305 78.53 75.49 +1.64 -14.6 OsiskoGl n N OR .20 14.39 9.31 559 10.04 2497 10.10 9.56 +.38 -13.1tOspyEn A n Q OSPR 9.85 9.55 3 9.64 4 9.64 9.47 +.02 +.4 OspreyE un Q OSPRU 10.92 9.26 3 9.99 3 10.00 9.99 +.4 OssenInn rs Q OSN 15 8.90 1.50 26 2.35 243 2.84 2.11 +.19 -18.4 Otelco Q OTEL 10 17.75 6.55 1 15.77 29 16.75 15.00 -.13 +18.1 Otonomy Q OTIC 21.15 2.80 195 4.25 974 4.35 3.96 +.20 -23.4 OttawaBc n Q OTTW .20f 1.5 14.99 13.35 1 13.62 6 13.80 13.61 -.10 -5.7 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 51 42.75 440 43.95 42.35 -.80 -3.8 OutfrontM N OUT 1.44 7.8 11 26.87 17.75 1537 18.48 6719 18.87 18.24 +.01 -20.3 OvaScience Q OVAS 1.96 .71 1411 .89 4648 .93 .74 +.11 -36.1 OverSh rs N OSG 3.90 1.67 481 3.47 2994 3.47 2.89 +.51 +26.6 Overstk Q OSTK 89.80 13.75 2591 37.40 12200 41.50 34.75 +1.55 -41.5 Ovid Th n Q OVID 15.93 5.28 39 9.07 355 9.23 7.66 +1.08 -8.1 OwensMin N OMI 1.04f 6.6 10 34.97 14.26 542 15.76 2571 16.19 15.61 -.08 -16.5 OwensCorn N OC .84 1.0 25 96.52 59.26 712 80.60 4241 82.05 79.66 -.29 -12.3 OwensIll N OI 21 25.90 19.91 748 21.54 5827 21.84 20.95 +.54 -2.8 OwensRM A ORM .40 2.7 10 18.72 13.71 14 15.03 96 15.22 14.62 +.40 -6.1 Oxbridge Q OXBR .48 22.3 4 6.50 1.85 1 2.15 68 2.25 1.85 -.10 OxfordImm Q OXFD 19.51 10.00 105 13.39 753 14.61 12.92 +.29 -4.2 OxfordInds N OXM 1.36f 1.8 19 84.32 52.54 121 77.02 620 78.62 73.30 +1.57 +2.4 OxfordLn Q OXLC 1.62 15.3 11.10 9.11 275 10.59 941 10.77 10.34 +.22 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 25.44 11 25.45 25.34 -.03 +.2sOxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.60 5 25.93 25.48 +.20 +1.6 OxfSqCap Q OXSQ .80 13.1 5 7.56 5.15 81 6.12 581 6.27 6.07 -.11 +6.5P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 6 8.24 11 8.28 7.83 +.21 -1.8 PAM Q PTSI 30 43.20 14.50 15 37.31 72 39.82 36.80 +.14 +8.4 PB Bncp Q PBBI .20 1.9 11.10 10.00 0 10.30 11 10.53 10.30 -.15 -4.2 PBF Engy N PBF 1.20 3.3 11 37.01 18.48 2046 36.37 10445 36.63 34.17 +1.44 +2.6 PBF Logist N PBFX 1.88f 9.8 9 22.30 17.75 28 19.25 188 19.60 18.90 +.30 -8.1 PC Cnnctn Q CNXN .34e 14 29.83 22.66 20 26.52 152 27.30 25.92 +.31 +1.2 PC-Tel Q PCTI .22 3.0 8.48 5.65 65 7.39 177 7.48 6.88 +.37 +.3 PCM Fund N PCM .96 8.5 12.13 10.15 30 11.30 199 11.63 11.20 -.17 -2.3 PCM Inc Q PCMI 46 31.20 6.90 70 9.15 753 9.70 8.20 +.95 -7.6 PCSB Fn n Q PCSB 22.34 15.76 17 20.74 132 21.20 20.19 +.07 +8.9 PDC Engy Q PDCE 65.99 36.74 1151 53.17 5888 53.52 45.65 +7.64 +3.2 PDF Sol Q PDFS 29 23.93 11.07 102 11.68 527 11.78 11.16 +.51 -25.6 PDL Bio Q PDLI .20 6.7 5 3.55 2.00 848 3.00 6575 3.13 2.93 -.02 +9.5tPDL Cmt n Q PDLB 16.95 14.46 1 14.70 32 15.10 14.46 -.09 -3.2 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 3445 45.34 19657 45.63 43.94 +1.37 +1.1 PGT Inc N PGTI 24 19.60 10.10 179 18.35 1521 18.90 18.20 -.40 +8.9 PHH Corp N PHH 15.00 8.01 237 10.62 1144 10.65 10.51 +.01 +3.1 PHI vtg Q PHII 13.24 9.01 2 10.74 28 11.70 10.11 -.04 -8.1 PHI nv Q PHIIK .20 1.9 13.25 8.09 18 10.33 169 10.70 10.13 +.01 -10.7 PICO Hld s Q PICO 5.00e 14.57 9.74 101 11.55 611 11.70 11.20 +.25 -9.8tPIMCO1-3Tr N TUZ .34a .7 50.81 49.98 6 49.98 22 50.05 49.96 -.05 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.80 51.50 55 51.84 667 51.92 51.80 -.03 -.2 Pim15TIPS N LTPZ .42e .6 69.37 64.21 5 67.49 47 67.63 66.47 +.75 -2.5 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 2 57.63 8 57.65 57.41 +.16 -1.0tPimLwDur N LDUR 2.82e 2.0 101.52 99.40 5 99.52 35 99.88 99.30 -.20 -.8 PimcoTR N BOND 6.13e 5.9 107.65 103.24 69 103.52 344 103.85 103.49 -.19 -2.3 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 345 100.34 3588 100.49 99.50 +.96 -.1 PimIGBd N CORP 3.12a 3.1 106.25 101.38 91 102.11 702 102.65 101.82 +.01 -3.4 PimShMat N MINT .82e .8 101.87 101.39 1167 101.48 4350 101.51 101.44 +.01 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.53 22 52.65 122 52.86 52.57 -.03 -1.9 PimSTMun N SMMU .47e .9 50.80 49.65 1 49.75 18 49.87 49.69 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 79 112.69 114 113.80 111.88 -.01 -7.2sPJT Part n N PJT .20 .4 54.49 32.66 151 53.32 900 54.49 52.53 +.27 +16.9 PLDT Inc N PHI 1.60e 5.7 38.54 26.97 53 28.05 299 29.07 27.89 +.11 -6.7 PLX Phr rs Q PLXP 11.20 3.20 5 3.40 74 3.80 3.25 -.05 -50.7 PNC pfP N PNCpP 1.65 6.0 30.06 26.97 164 27.65 512 28.15 27.44 +.01 -2.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 10 25.18 95 25.29 25.12 -.04 -.7 PNC N PNC 3.00 2.1 14 163.59 115.45 4674 145.46 13261 152.98 144.85 -1.74 +.8 PNM Res N PNM 1.06 2.8 19 46.00 33.75 350 37.80 2194 38.35 37.10 -.15 -6.6 POSCO N PKX 93.12 56.48 150 76.97 965 77.75 72.90 +2.36 -1.5 PPDAI n N PPDF 13.68 6.53 436 6.87 1618 7.25 6.71 -.21 -3.4 PPG s N PPG 1.80 1.6 19 122.07 100.45 1061 110.00 7251 111.37 108.57 +.61 -5.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 10 25.35 76 25.35 25.26 +.01 -.9 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 4074 27.79 25349 28.40 27.34 -.14 -10.2 PQ GrpH n N PQG 29 17.65 12.88 140 14.07 633 14.37 13.53 +.27 -14.5 PRA Grp Q PRAA 31 40.55 25.72 174 38.80 1130 39.65 37.55 +1.25 +16.9 PRA Hlth Q PRAH 62 95.90 61.93 307 87.00 1705 89.50 81.70 +5.62 -4.5 PRGX Glbl Q PRGX 9.90 5.40 45 9.40 295 9.85 9.30 -.30 +32.4 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 70 113.20 428 114.20 111.65 -.48 -9.5 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 9 24.73 66 24.73 24.47 +.03 -2.1 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 2 24.63 25 24.89 24.62 -.08 -2.6 PS BusP pfY N PSBpY 24.78 22.42 29 22.86 138 22.93 22.61 +.10 -7.1 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.74 5 23.10 98 23.47 22.80 -.06 -8.6 PS BsPk pfW N PSBpW 25.77 22.79 11 22.86 146 23.64 22.82 -.75 -9.5sPTC Inc Q PTC 81.92 51.02 778 80.45 3778 81.97 77.27 +3.51 +32.4 PTC Thera Q PTCT 33.22 9.67 649 26.48 4020 27.65 25.86 +.78 +58.8sPVH Corp N PVH .15 .1 21 162.79 96.85 1094 159.13 4882 163.58 155.50 +2.40 +16.0 PacWstBc Q PACW 2.00 4.1 16 54.86 43.08 837 48.61 4064 49.83 47.39 +.90 -3.6 Paccar Q PCAR 1.00 1.5 14 79.69 61.93 1573 67.87 9769 68.68 65.43 +1.61 -4.5 PcrTrnd750 N PTLC 30.73 24.92 281 28.54 788 28.88 28.02 +.59 -.3 PcrTrnd450 N PTMC 32.86 27.25 43 30.88 278 31.43 30.43 +.46 -.7 PcrTrnd100 N PTNQ 33.90 25.35 33 31.27 130 31.65 30.55 +.88 +3.4 PacrCash n N GCOW 34.59 29.33 18 30.81 115 31.14 30.36 +.45 -2.1 PacrTrendp N PTEU 33.39 25.50 71 30.13 254 30.14 30.05 +.00 -1.8 Pacr Wlth n N PWS 27.67 23.99 77 25.02 189 25.04 25.01 -.8sPac Cash n N CALF 27.16 22.60 2 26.93 9 27.21 26.25 +.33 +3.2 PacDvCsh n N ICOW 31.03 25.13 1 29.33 16 29.46 28.90 +.47 PacBiosci Q PACB 5.70 2.02 422 2.52 2886 2.65 2.37 +.07 -4.5 PacifCstOil N ROYT .15e 6.8 5 2.75 1.36 115 2.17 686 2.19 2.01 +.11 +11.9 PacEthanol Q PEIX 7.50 2.75 276 3.30 2109 3.45 2.80 +.35 -27.5 PacGE pfA A PCGpA 1.50 6.0 33.50 21.19 2 25.00 28 25.71 24.99 -.20 -11.3tPacGE pfB A PCGpB 1.37 6.0 33.00 23.00 0 22.77 3 23.46 22.77 -.39 -11.9 PacGE pfC A PCGpC 1.25 5.9 29.01 21.02 1 21.17 2 21.50 21.06 -.29 -13.9tPacGE pfD A PCGpD 1.25 5.9 26.95 20.64 0 21.04 6 21.60 20.64 -.56 -12.9 PacGE pfE A PCGpE 1.25 6.0 29.48 20.75 2 21.00 9 21.59 21.00 -.25 -14.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.49 1 20.00 4 21.18 19.98 -.54 -18.6 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 5 19.42 9 19.80 19.09 +.20 -15.8 PacGE pfI A PCGpI 1.09 5.6 26.84 19.21 2 19.44 3 19.70 19.44 -.21 -13.8 PacMerc Q PMBC 27 9.90 6.85 8 9.75 124 9.80 9.45 +.15 +11.4 PacPreBc Q PPBI 27 46.05 32.05 236 40.95 1583 41.65 40.20 +.75 +2.4 PaciraPhm Q PCRX 52.48 26.95 1629 33.45 9401 37.80 32.45 +.15 -26.7 PackAmer N PKG 2.52 2.2 20 131.13 90.28 307 113.54 2573 114.60 110.28 +3.40 -5.8 Pagsegur n N PAGS 39.97 30.69 2469 34.46 8816 36.49 33.58 -1.25 +8.7 PainThr rs Q PTIE 12.80 3.10 116 8.51 370 8.60 7.06 +1.13 +112.8sPalatinTch A PTN 1.59 .31 3073 1.41 29049 1.59 1.26 +.18 +64.1 PaloAltNet N PANW 197.20 107.37 1039 187.38 9797 197.05 182.64 -6.46 +29.3 PampaEng N PAM 72.98 50.88 76 58.82 1049 60.09 57.10 -.78 -12.6 PanASlv Q PAAS .14f .8 21 19.56 13.99 1037 16.63 6268 16.88 15.65 +.75 +6.9 Pandora N P 11.17 4.09 5854 5.10 33743 5.15 4.68 +.33 +5.8 PangaeaL Q PANL 2 8.40 2.13 112 3.14 283 3.47 2.70 +.41 -14.7 PanhO&G N PHX .16 .8 97 25.30 17.65 16 19.40 108 19.88 18.90 +.20 -5.6 PapaJohns Q PZZA .90 1.5 23 85.20 54.00 715 61.05 3048 63.07 60.52 -1.07 +8.8 PapaMurph Q FRSH 6.80 3.50 14 5.06 92 5.14 4.82 +.05 -6.0 ParTech N PAR 33 14.87 7.31 89 13.63 335 14.43 13.31 +.03 +45.8 ParaGold n A PZG 4 1.80 1.16 20 1.49 150 1.50 1.44 +.05 +14.6 ParamtGp N PGRE .40f 2.8 17.25 13.70 716 14.13 5127 14.18 13.86 +.15 -10.9 ParatekPh Q PRTK 29.00 11.85 375 13.90 2173 14.00 12.55 +.85 -22.3 Paretem rs A TEUM 3.59 .50 877 2.31 5278 2.46 2.25 +.02 +11.6 ParkCity Q PCYG 44 15.00 8.10 31 9.30 203 9.45 8.75 +.45 -2.6 ParkEl N PKE .40 2.3 41 20.46 13.88 43 17.75 448 17.91 16.95 +.70 +4.1 ParkHot n N PK 2.20f 7.9 29.93 23.91 3712 27.89 14158 27.94 26.02 +1.01 -3.0 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 21 104.38 208 106.00 101.86 +1.23 +.4 ParkOh Q PKOH .50 1.3 16 47.90 34.33 28 37.55 97 39.70 37.10 -.50 -18.3 ParkeBcp Q PKBK .48 2.3 13 23.00 11.00 6 20.80 45 20.95 20.65 +.12 +1.2tParkDrl N PKD 1.70 .49 997 .59 7237 .63 .49 +.07 -40.9 ParkerHan N PH 2.64 1.5 21 212.80 151.17 887 172.48 4910 173.88 167.00 +5.04 -13.6tParkrVs rs Q PRKR 2.72 .70 102 .73 795 .80 .70 -.07 -31.1 ParsleyEn N PE 49 32.90 21.12 7738 29.31 29900 29.67 26.59 +2.36 -.4 PrtnrCm Q PTNR 18 6.60 4.01 7 4.18 11 4.42 4.04 +.05 -32.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.25 6 25.31 25.14 +.06 -1.3 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 7 26.57 22 26.58 26.39 +.15 -1.0 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 22 27.49 122 27.88 27.28 -.17 -4.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 3 25.42 242 25.75 25.35 -.16 -3.2 PartyCity n N PRTY 15 17.05 9.50 808 15.60 2909 16.05 15.10 +.10 +11.8 PathfdBcp Q PBHC .24f 1.6 22 16.64 14.50 7 15.10 11 15.80 15.10 -.70 -1.9 PatrkInd s Q PATK 22 72.35 40.07 170 56.65 1380 61.90 55.93 -4.05 -18.4 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 19.30 1 19.30 18.80 +.40 +8.1 PatriotTr n Q PATI 13 22.44 16.72 19.96 5 20.00 19.50 +1.43 +14.8 PatternEn Q PEGI 1.68 9.6 26.56 16.58 887 17.41 3563 17.93 17.18 +.25 -19.0 Patterson Q PDCO 1.04 4.5 13 48.30 21.09 1721 22.89 11496 23.73 22.24 +.30 -36.6 PattUTI Q PTEN .08 .4 25.75 14.83 3122 20.01 17324 20.22 17.48 +2.45 -13.0 Pavmed n Q PAVM 9.31 1.35 132 1.65 351 1.77 1.59 -.00 -27.8 Paychex Q PAYX 2.00 3.3 25 73.10 54.20 1127 61.49 9120 62.49 60.75 +.77 -9.7 PaycomSft N PAYC 115.48 57.71 744 109.96 2772 113.72 107.68 +2.78 +36.9 Paylocity Q PCTY 57.16 37.66 226 54.05 1069 55.10 51.12 +2.99 +14.6 PayData rs Q PYDS 4.10 1.17 471 1.63 1059 1.78 1.56 -.08 -35.6 PayPal n Q PYPL 53 86.32 42.06 5734 77.27 29956 78.63 74.60 +3.41 +5.0 pdvWirelss Q PDVW 39.75 21.40 29 30.10 85 31.53 29.00 +.05 -6.2 PeabodyE n N BTU .12p 41.98 22.58 584 36.75 5700 37.41 35.54 +.88 -6.7 PeakRsts Q SKIS .28 5.6 6.10 4.00 1 5.00 33 5.00 4.75 +.08 -7.4 PeapkGl Q PGC .20 .6 19 38.00 28.59 61 33.93 327 34.84 33.16 +.63 -3.1sPearson N PSO .80e 7.4 10.92 7.62 226 10.86 1319 10.92 10.51 +.50 +10.6 Pebblebrk N PEB 1.52 4.3 20 39.74 29.24 1195 35.50 4520 35.74 33.17 +1.69 -4.5 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 8 24.50 16 24.65 24.25 +.08 -3.0 Pebbleb pfD N PEBpD 2.09 8.5 26.99 24.15 7 24.66 30 24.95 24.60 +.09 -4.3 Pedevco rs A PED 1.48 .26 262 .34 1128 .36 .30 +.03 +5.9 Pegasyst Q PEGA .12 .2 64.85 43.40 240 60.95 1401 62.45 60.85 -.20 +29.3 Pembina g N PBA 1.50 24 36.99 29.28 689 32.02 3223 32.11 30.48 +1.49 -11.5 PengthE g N PGH .04 1.23 .54 193 .73 1036 .75 .68 +.03 -8.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 45

PnnNtGm Q PENN 49 33.30 17.56 819 26.60 7488 27.58 26.02 +.32 -15.1 PennVa n Q PVAC 50.00 31.00 120 40.96 703 41.67 34.61 +6.21 +4.7 PennantPk Q PNNT .72 10.4 8 8.17 6.29 503 6.91 1626 6.91 6.76 +.10 -.1 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 120 13.42 635 13.43 13.19 +.20 -2.2 Penney N JCP 8 5.92 2.35 14339 3.11 79774 3.54 3.09 -.10 -1.6 PennsWd Q PWOD 1.88 4.4 17 50.00 38.12 3 42.98 14 43.25 41.21 +1.27 -7.7 PennaRE N PEI .84 8.7 13 15.34 9.20 1122 9.61 4599 10.17 9.50 -.33 -19.2 PenRE pfB N PEIpB 1.84 8.4 25.83 20.21 9 22.00 48 22.36 21.44 +.75 -12.6 PenRE pfC N PEIpC 1.80 8.4 27.75 19.44 13 21.35 86 21.70 20.80 +.62 -17.6 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 12 20.60 103 20.74 20.00 +.61 -18.0 PennyMFn N PFSI 7 25.20 15.65 114 21.85 591 23.20 21.75 -1.30 -2.2 PennyMac N PMT 1.88 10.9 18 18.46 14.87 1178 17.21 3100 18.25 16.97 -.46 +7.1 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 11 25.55 54 25.70 25.40 -.04 +1.3 PennyM pfB N PMTpB 25.45 23.68 15 25.15 79 25.20 24.98 +.15 -.1 PensarAc n Q WRLS 10.17 7.75 1 9.73 63 9.92 9.68 -.01 +.6 PensrAc rt Q WRLSR .55 .31 .48 90 .48 .48 -4.0 Penske N PAG 1.36f 3.1 10 54.83 38.33 298 43.20 1723 44.56 42.71 +.21 -9.7 Pentair N PNR 1.38 2.0 22 74.84 59.13 644 70.01 3390 70.70 68.15 +2.28 -.9 Penumbra n N PEN 127.40 77.75 115 122.10 1012 124.55 119.60 +1.50 +29.8 PeopUtdF Q PBCT .69 3.7 20 20.26 15.97 2565 18.57 12611 19.04 18.33 +.18 -.7 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 14 25.90 63 26.14 25.81 -.09 -8.5 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 23 35.48 144 35.99 34.84 +.40 +8.8 PeopBNC Q PEBK .52f 1.7 17 36.12 19.65 9 30.23 26 31.48 29.92 -.17 -1.5 PeopFSvc Q PFIS 1.28 2.9 16 51.56 39.00 1 44.67 20 45.96 43.67 +.95 -4.1 PeopUtah n Q PUB .36 1.1 28 33.90 24.63 10 31.55 110 32.75 31.08 -.35 +4.1 PepsiCo Q PEP 3.22 2.9 22 122.51 105.94 2583 109.26 17924 110.45 108.27 -.04 -8.9 Percptr Q PRCP .15 1.7 53 10.81 6.80 11 9.00 110 9.67 8.75 -.04 -7.2 Perficient Q PRFT 45 24.30 16.20 209 23.58 845 24.03 22.87 +.70 +23.6 PerfFood n N PFGC 21 35.25 23.50 337 30.00 3346 30.80 29.45 +.10 -9.4 Performnt Q PFMT 3.52 1.52 13 2.95 70 3.15 2.91 -.19 +78.8 PerionNwk Q PERI 2.06 .72 73 .76 268 .80 .74 -.03 -26.2 PerkElm N PKI .28 .4 25 84.49 56.21 333 74.42 2725 75.87 73.48 +1.29 +1.8sPermaFix Q PESI 4.40 3.05 0 4.40 14 4.40 4.30 +.05 +20.5 PermaPip Q PPIH 9.40 7.50 3 9.00 18 9.10 8.92 Prmian N PBT .56e 5.8 27 10.28 7.80 124 9.70 442 9.78 9.42 +.21 +9.4 PernixT rs Q PTX 7.15 2.00 41 2.47 177 2.58 2.38 -.06 +2.9 Perrigo N PRGO .76f .9 95.93 63.68 923 80.77 5783 84.85 80.25 -1.22 -7.3 PerryEllis Q PERY 7 28.00 16.35 74 26.15 324 27.46 25.95 -.94 +4.4tPershGld rs Q PGLC 3.31 1.83 35 1.99 433 2.05 1.83 +.02 -17.1 PetIQ n Q PETQ 28.23 17.03 428 22.41 2255 23.39 20.84 -.82 +2.6 PetMed Q PETS 1.00f 2.6 26 57.80 21.11 849 38.22 2013 41.92 38.05 -2.97 -16.0 PetChina N PTR .70e 1.0 82.33 60.69 58 72.52 893 73.26 68.18 +4.67 +3.7 PetroArg N PZE .07e 14.80 10.35 6 11.40 130 12.07 11.16 -.54 -16.1 PetrbrsA N PBR/A 13.92 6.96 3570 12.39 23942 12.99 12.01 -.24 +26.0 Petrobras N PBR 14.93 7.61 14810 13.86 73260 14.48 13.35 -.06 +34.7tPtroqstE rs N PQ 2.74 .47 314 .52 2294 .59 .47 -.02 -72.5 Pfenex A PFNX 6.77 2.07 21 5.87 309 5.87 5.40 +.47 +120.7 Pfizer N PFE 1.28 3.5 15 39.43 31.67 15146 36.32 105125 36.50 35.22 +1.15 +.3sPFSweb Q PFSW 9.51 5.90 16 9.43 103 9.51 8.66 +.58 +26.9 PhlpsSelEn N DSE 1.26 23.3 7.99 4.89 94 5.40 606 5.55 5.18 +.15 -7.7sPhibroAH Q PAHC .40 .9 28 43.15 26.75 54 42.15 481 43.15 40.30 +.60 +25.8 PhilipMor N PM 4.28 4.2 21 123.55 95.51 3972 101.85 18690 102.33 100.03 +.83 -3.6 PhilipsNV N PHG .88e 2.2 42.35 31.53 1491 39.48 5785 39.96 38.68 +1.13 +4.4 Phillips66 N PSX 2.80 2.7 24 107.47 75.14 1492 103.74 9455 104.19 97.00 +6.77 +2.6 Phill66LP N PSXP 2.71f 5.5 20 56.48 44.40 272 49.04 1108 49.60 46.81 +1.41 -6.3 PhxNMda N FENG 68 8.14 2.43 219 4.09 1393 4.34 3.99 -.17 -37.0 PhotrIn Q PLAB 49 11.75 7.20 399 8.30 1145 8.50 7.98 +.20 -2.6 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 1798 14.83 7636 15.37 14.45 -.53 -16.5 PiedmOfc N PDM .84 4.8 8 22.72 16.69 1155 17.36 5003 17.77 17.26 -.30 -11.5 Pier 1 N PIR .28 8.3 10 7.22 2.87 708 3.37 5062 3.60 3.34 -.06 -18.6 PierisPhm Q PIRS 9.75 2.26 412 6.43 2271 6.93 6.10 +.10 -14.8 PilgrimsP Q PPC 11 38.39 20.28 921 23.87 5771 24.19 23.39 +.15 -23.1 PimUS Eq n N MFUS 29.49 25.01 4 27.52 16 27.64 27.10 +.61 -.3 Pim IntEq n N MFDX 28.41 25.32 4 26.76 10 26.77 26.52 +.56 +.1 PimEmMkt N MFEM 28.32 24.30 4 26.07 26 26.37 25.84 +.15 -.4 PimcoCA N PCQ .92 6.2 17.89 14.43 48 14.75 312 14.88 14.70 +.03 -14.6 PimcoCA2 N PCK .65 7.9 10.42 8.04 73 8.12 383 8.27 8.10 -.09 -20.1 PimcCA3 N PZC .72 7.5 12.97 9.55 35 9.65 212 9.73 9.58 +.06 -7.6 PimcoCp&I N PCN 1.35 8.2 17.95 15.84 102 16.54 573 17.20 16.45 -.20 -3.8sPimCpOp N PTY 1.56a 9.2 17.35 15.70 319 16.90 1374 17.35 16.83 -.17 +2.7sPimDyCrd N PCI 1.97 8.6 23.53 21.42 777 22.86 2338 23.53 22.79 -.33 +1.9sPimDyInco N PDI 2.65a 8.6 31.61 28.60 408 30.74 1308 31.61 30.66 -.44 +2.3 PimcIncStr N PFL 1.08 9.3 12.44 11.15 72 11.62 336 11.95 11.53 -.14 -.5 PimIncStr2 N PFN .96 9.3 10.89 10.00 166 10.29 905 10.50 10.27 -.10 -1.3 PimStPls N PGP 2.20 16.4 19.85 12.37 97 13.40 739 13.89 13.21 +.06 -12.9 PimcoHiI N PHK 1.24 16.2 8.96 7.19 490 7.64 3518 7.97 7.62 -.10 +2.4 PimIncOpp N PKO 2.28a 8.6 27.27 24.50 48 26.43 343 27.20 26.21 -.38 +2.0 PimcoMuni N PMF .98 7.8 14.23 12.29 83 12.55 354 12.66 12.52 +.03 -3.5 PimcoMu2 N PML .78 6.1 13.56 11.80 136 12.76 583 12.87 12.72 +.05 -3.2 PimcMu3 N PMX .75 6.7 12.28 10.76 76 11.30 336 11.46 11.29 -.04 -2.4 PimcoNY N PNF .68 5.9 13.63 11.33 26 11.58 142 11.97 11.45 -.23 -9.4tPimcoNY2 N PNI .80 7.5 12.51 10.64 26 10.64 156 10.82 10.62 -.12 -11.3 PimcNY3 N PYN .63 7.3 10.27 8.55 5 8.68 66 8.90 8.65 -.11 -12.5 PimcoStrIn N RCS .96 10.4 10.65 8.62 149 9.25 664 9.43 9.20 -.02 +.8 PingtanM Q PME .04 1.0 25 5.08 1.99 144 4.07 1967 4.20 3.37 +.74 +33.4 PinnclEnt Q PNK 33.59 18.30 518 30.65 1478 31.02 30.30 +.17 -6.4 PinnaclFn Q PNFP .56 .9 19 70.30 58.40 571 64.05 2215 66.25 63.20 +.25 -3.4 PinnaclFds N PF 1.30 2.3 11 66.67 52.25 825 55.85 7954 56.14 54.32 +1.36 -6.1 PinWst N PNW 2.78f 3.6 18 92.42 73.81 836 78.14 4511 80.37 77.14 -1.61 -8.3 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 16 14.95 127 15.01 14.86 +.03 -5.1 PionEnSvc N PES 4.15 1.60 223 2.95 2325 3.00 2.50 +.35 -3.3 PionFltRt N PHD .72 6.2 12.41 11.27 42 11.66 259 11.68 11.59 +.08 +1.7 PionHiIn N PHT 1.14 12.0 10.12 9.29 147 9.50 668 9.53 9.39 +.10 -2.2tPioMuAdv N MAV .84 7.8 11.88 10.50 200 10.80 710 10.90 10.50 +.05 -5.0 PioMunHi N MHI .84 7.4 12.35 11.10 41 11.32 332 11.37 11.26 -.01 -4.5 PioNtrl N PXD .32f .2 189.95 125.46 1893 188.32 10035 188.85 168.51 +20.19 +8.9 PioneerPw Q PPSI 13 7.95 4.75 2 5.75 27 6.05 5.10 -.20 -24.5 PiperJaf N PJC 1.50f 1.9 14 99.80 52.75 77 80.80 537 82.55 78.40 +1.85 -6.3 PitnyBw N PBI .75 7.0 7 16.25 9.50 929 10.74 5860 11.05 10.56 +.01 -3.9 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 35 24.41 138 25.03 23.80 -.66 +.1 Pixelwrks Q PXLW 7.05 3.50 793 4.39 1893 4.52 3.62 +.73 -30.6 PlainsAAP N PAA 1.95 8.2 31 30.78 18.38 2358 23.82 22809 24.61 22.85 +.84 +15.4 PlainsGP rs N PAGP 1.70 25 31.40 18.98 2045 24.04 14293 25.12 23.27 +.81 +9.5 PlanetFit n N PLNT 92 40.04 18.41 411 38.56 2858 39.42 38.28 -.25 +11.3sPlantron N PLT .60 1.0 20 62.44 41.28 141 62.21 1209 62.50 59.63 +2.95 +23.5 PlatfmSpc N PAH 13 14.82 9.09 3797 9.71 13308 9.80 9.35 +.19 -2.1 PlatEag un Q EAGLU 11.00 8.00 1 10.16 21 10.30 10.10 -.04 +1.5 PlatGpM rs A PLG 1 1.55 .23 637 .25 3664 .28 .23 -.01 -19.4 PlayAGS n N AGS 23.69 16.66 97 20.87 351 22.17 20.68 -1.12 +12.8 PlayaHot n Q PLYA 12.27 9.41 608 10.52 1568 11.15 10.43 -.49 -2.5 Plexus Q PLXS 19 66.78 49.06 106 61.91 755 62.21 58.21 +3.32 +2.0 PlugPowr h Q PLUG 3.21 1.53 2927 1.88 13979 1.92 1.80 +.08 -20.3 PlumasBc Q PLBC .28 1.1 14 25.75 17.50 2 24.50 8 24.75 23.50 +.25 +5.6 PluristemT Q PSTI 9 2.12 1.06 129 1.21 1002 1.29 1.19 -.03 -12.3 PlymInd n A PLYM 1.50 8.8 19.00 16.21 1 17.08 24 17.19 16.80 -.16 -7.5 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 1 24.80 16 25.00 24.61 +.49 -1.4 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 4 18.85 7 19.40 18.85 -.40 -10.2 PointrTel h Q PNTR 20 19.65 8.65 12 14.45 120 14.65 13.80 +.58 -22.3 PointsInt g Q PCOM 46 12.49 7.49 47 10.51 165 10.63 10.06 +.21 +2.1 PolarPwr n Q POLA 9.18 4.01 49 6.06 265 6.33 5.08 +1.03 +21.0 Polaris N PII 2.40f 2.0 35 137.66 78.10 562 122.90 2800 124.53 118.53 +3.62 -.9 Polarity rs Q COOL 32.63 10.33 222 16.41 1515 19.48 15.92 -1.83 -29.3 PolyMet g A PLM 1.36 .57 433 .88 1216 .92 .83 -.02 +2.1 PolyOne N POL .70f 1.6 20 47.48 33.40 398 43.36 1229 44.04 41.76 +1.44 -.3 Pool Corp Q POOL 1.48 1.0 37 150.26 97.25 124 145.48 669 148.44 144.63 -.64 +12.2 PopeRes Q POPE 2.80 4.0 32 79.50 66.60 2 70.75 4 70.75 69.25 +1.38 +1.5 Popular Q BPOP 1.00 2.3 22 46.83 32.04 722 43.76 4313 44.62 41.86 +1.42 +23.3 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 3 24.41 17 24.53 24.25 +.10 +.5 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 1 22.55 6 22.74 22.25 +.20 -.2 PorterBc rs Q PBIB 15.55 8.11 1 13.43 8 13.64 13.10 +.35 -6.2 PortGE N POR 1.36 3.4 19 50.11 39.02 1161 40.22 3377 40.54 39.18 +.01 -11.8 PortolaPh Q PTLA 67.10 30.10 592 32.33 3286 33.05 30.92 +1.42 -33.6 PostHldg N POST 89.04 70.66 448 79.22 2910 80.32 77.99 +1.28 Potbelly Q PBPB 14.28 10.50 67 12.35 791 12.55 12.03 +.15 +.4 PotltchDel Q PCH 1.60 3.0 29 56.35 43.15 574 52.80 2342 53.08 52.05 +.15 +5.8 PowellInds Q POWL 1.04 3.5 38.73 22.80 35 29.71 221 30.70 28.35 +1.02 +3.7 PwrInteg Q POWI .64f .9 37 86.60 60.55 81 68.45 1009 69.70 66.70 +1.05 -6.9 PowrREIT A PW 8.69 6.00 6.03 3 6.20 6.03 -.12 -2.1 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 7 75.42 13 76.61 74.93 -.57 -8.1 PS SPXDn N PHDG .41e 1.3 34.48 24.83 4 28.22 34 28.82 28.20 -.23 +3.4 PS GrMult N PSMG 14.48 12.63 0 13.82 2 13.82 13.71 +.01 PS ModCon N PSMM 14.45 12.69 1 13.05 4 13.08 12.90 +.12 -.5 PS Consrv N PSMC 12.98 12.61 1 12.73 4 12.77 12.69 +.04 -1.0 PS VarRate Q VRIG .57 2.3 25.35 25.06 61 25.18 360 25.29 25.14 +.02 -.1sPS MStrAlt Q LALT 23.50 19.26 22.50 4 23.50 22.02 +.34 +5.9tPSCrudeDS N DTO 173.13 67.65 5 68.09 42 75.54 67.00 -9.73 -23.3 PSBMetDL N BDD 11.60 6.16 3 9.67 7 10.00 9.04 +.66 -8.2sPSCrudeLg N OLO 5.85 3.71 0 5.80 5 5.85 5.61 +.23 +13.8sPwshDB N DBC 17.45 13.69 2084 17.30 12971 17.45 16.85 +.57 +4.2 PwShCurH N DBV 25.35 21.17 43 24.01 75 24.02 23.71 +.31 +1.3sPS Engy N DBE 15.75 10.78 23 15.68 409 15.75 14.98 +.82 +7.9 PS PrcMet N DBP 40.26 35.71 3 39.25 160 39.77 38.75 +.46 +2.0 PS Silver N DBS 28.85 23.50 0 25.45 7 25.75 25.13 +.47 -2.2 PS Agri N DBA 20.38 18.18 403 18.91 2556 19.05 18.75 +.19 +.8sPS Oil N DBO 11.52 7.40 216 11.49 16335 11.55 11.01 +.62 +13.2 PS Gold N DGL 43.28 38.49 51 42.53 224 43.07 42.18 +.32 +2.8 PS BasMet N DBB 19.78 15.29 30 18.64 1016 19.05 18.44 +.35 -4.0 PS USDBull N UUP 25.93 23.09 1507 23.54 7205 23.60 23.43 -.09 -2.0 PS USDBear N UDN 23.27 20.83 246 22.92 571 23.03 22.87 +.08 +2.4 PShPuLgGr N PXLG .42e .8 50.50 37.12 27 47.44 76 47.99 46.88 +.99 +4.4sPSOpYCmd Q PDBC 18.29 14.95 381 18.15 2924 18.29 17.65 +.64 +4.0 PShPuLVal N PXLV .76e 2.0 40.74 34.84 3 37.73 32 38.75 37.30 +.78 -2.6 PSAerDef N PPA .50e .9 58.97 43.24 61 57.28 407 57.71 56.23 +.96 +6.3 PwShBio N PBE .57e 1.2 54.28 41.22 5 48.78 43 49.46 46.91 +1.90 +3.4 PS BldCns N PKB .07e .2 36.44 28.22 66 30.82 171 31.35 30.73 -.19 -11.1 PwSGDrChi Q PGJ .20e .4 50.87 33.70 25 45.62 410 47.34 45.37 +.49 +1.8 PwSClnEn N PBW .07e .3 26.35 3.95 4 25.03 29 25.43 24.90 +.06 -1.3 PwShDiv Q PFM .50e 2.0 27.77 23.57 8 25.36 61 25.54 25.11 +.25 -4.1 PS EnEx N PXE .50e 2.2 24.52 17.35 4 22.81 55 22.91 21.37 +1.46 -.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 3 32.47 23 32.63 32.28 +.22 -4.1 PwShHiYD Q PEY .54 3.1 18.61 16.45 121 17.21 587 17.29 17.05 +.16 -3.4 PwSIntlDv Q PID .65e 4.1 17.38 14.77 104 15.98 854 16.07 15.78 +.14 -3.4 PwSLgCG N PWB .21e .5 45.22 33.91 15 42.90 156 43.54 42.11 +.91 +3.4 PwSLgCV N PWV .69e 1.9 40.51 34.50 106 36.51 464 36.87 35.98 +.54 -5.9 PwShLeis N PEJ .15e .3 46.77 39.50 8 44.04 205 44.52 43.76 +.32 -.4 PowShMkt N PWC .97e 1.0 103.21 81.11 3 96.31 11 97.14 95.41 +1.19 +1.1 PwShMda N PBS .27e .9 31.86 26.19 2 29.36 56 29.54 29.01 +.43 +4.4 PwSMidGr N PXMG .19e .4 47.84 33.40 11 45.37 55 46.03 44.98 +.62 +6.9 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.36 11 30.47 29.98 +.35 -3.0 PwShNetw N PXQ 52.02 42.37 4 50.61 14 50.97 49.10 +1.53 +9.4 PS OilSv N PXJ .28e 3.0 11.32 7.99 13 9.39 471 9.46 8.57 +.82 -1.6 PwSNsdMo Q DWAQ .06e .1 114.32 81.77 106.54 6 106.54 102.78 +2.94 +3.8 PwSPharm N PJP 3.84e 4.3 71.42 57.93 44 62.49 171 63.17 60.83 +1.81 -2.6 PS Retail N PMR .34e 1.0 40.82 32.00 7 35.53 8 36.13 35.53 -.61 -4.5 PwSSmGr N PXSG .08e .2 34.90 27.10 1 33.34 9 33.71 32.79 +.53 +3.8 PwSSmVal N PXSV .60e 2.0 32.10 27.39 1 29.94 17 30.08 29.38 +.69 -2.8 PwSSemi N PSI .04e .1 58.15 39.80 80 53.04 321 53.98 50.72 +2.53 +5.1 PwShSoft N PSJ .10e .1 73.27 50.88 15 70.08 59 71.41 68.97 +1.52 +10.4 PwS Utils Q PUI .63e 2.4 29.97 23.64 3 25.95 18 26.44 25.76 -.36 -6.8 PSS&PQlty N SPHQ .38e 1.3 32.41 27.07 93 29.87 551 30.11 29.38 +.47 -1.9 PwSWtr Q PHO .18e .6 31.82 25.56 27 30.47 126 30.59 30.02 +.54 +.7 PwSZMicro N PZI .15e .8 19.90 17.23 19.39 7 19.40 18.77 +.28 +.3 PSNasIntnt Q PNQI 141.10 93.52 28 126.91 180 129.05 124.97 +2.43 +9.7 PSMoment Q PDP .11e .2 55.77 44.12 84 52.75 346 53.38 51.86 +1.43 +2.2 PSWHPrgE N PUW .17e .7 28.11 24.08 3 25.25 6 25.38 25.00 +.33 -6.6 PSPrivEq N PSP .66e 5.4 13.52 11.66 53 12.18 593 12.29 12.02 +.24 -2.2 PSFinPf N PGF 1.11 6.0 19.17 18.01 221 18.43 890 18.52 18.42 -.04 -2.3 PSCleantch N PZD .44e 1.0 45.28 34.99 13 42.90 53 43.28 42.28 +.82 +1.5 PSBuybk Q PKW .52e .9 63.49 50.89 33 56.75 187 57.39 56.36 +.35 -3.8 PSh Tech Q PTF .26e .5 60.98 42.97 2 57.48 20 58.26 55.82 +2.02 +9.1 PSh Hlthcr Q PTH 83.20 51.63 10 79.50 54 80.87 74.29 +7.73 +10.3 PSh Inds Q PRN .19e .3 64.86 50.05 2 60.11 16 60.46 58.95 +.52 -1.4 PSh Fincl Q PFI .14e .4 37.29 29.40 2 34.68 16 35.52 34.40 +.34 -1.2 PSh Engy Q PXI .69e 1.7 42.45 30.10 11 40.08 39 40.14 37.24 +2.98 +1.5 PSh CnsStp Q PSL .67e 1.0 68.96 58.07 72 67.86 93 68.32 66.85 +1.27 +4.3 PSh CnsCyc Q PEZ .30e .6 54.45 42.27 6 49.44 13 50.06 48.90 +.77 -1.7 PSh BasM Q PYZ .61e .9 75.26 58.94 3 68.04 15 68.35 65.75 +2.45 -3.7 PSR2KEqW N EQWS .41e .9 45.14 37.76 43.17 2 43.17 42.72 +1.44 -.6 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 47.36 2 47.66 46.66 -.08 -.8 PSRussl200 N EQWL .80e 1.5 56.31 45.75 1 52.27 44 52.52 51.54 +1.18 -1.4 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.72 53 130.68 161 131.70 127.74 +2.56 +.6 PS US1K N PRF 1.91e 1.7 120.82 100.57 166 111.19 681 112.08 109.39 +1.95 -2.1 PSDvMom Q PIZ .26e .9 29.70 23.20 13 28.05 87 28.19 27.92 +.39 +1.5 PSEmMom Q PIE .12e .6 22.22 16.12 51 21.41 279 21.67 21.08 +.43 +4.2 PS EmgInf N PXR .50e 1.3 41.00 33.57 1 37.31 5 37.61 36.78 +.80 +.6 PS Rs1000 n N USEQ 29.01 24.69 11 27.01 18 27.10 26.78 +.39 -2.1 PS SP IntD N IDHD 30.80 27.21 1 29.25 4 29.27 28.81 +.55 +1.1 PS SC High N XSHD 26.03 23.12 1 23.86 3 24.00 23.80 -.09 -5.2 PS TrCol n N CLTL 106.03 105.27 5 105.74 7 105.75 105.74 +.02 +.4 PS LowVRot N DWLV 33.00 26.51 1 31.59 601 31.75 31.18 +.74 +1.5 PShTact n Q DWIN 1.18 4.7 28.33 24.71 21 25.17 74 25.29 25.12 -.03 -6.4 PSBldABd N BAB 1.31 4.4 30.98 29.30 46 29.99 340 30.07 29.94 -.01 -2.3 PS Rs1KLB Q USLB 32.32 28.13 5 30.57 18 30.73 30.42 +.39 -2.1 PS IntlLB Q IDLB 32.01 25.98 6 30.31 11 30.46 30.25 +.27 +.6 PS DWAtac Q DWTR 30.31 23.80 13 28.50 35 29.00 28.02 +.40 +.9 PS SC CnDs Q PSCD .35e .6 63.76 50.36 4 60.41 14 61.33 60.34 +.35 -1.2 PS LowVol N XRLV .46 1.4 36.20 29.17 28 33.98 170 34.20 33.51 +.59 +.1 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 15 30.73 131 30.88 30.19 +.59 -1.5tPShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.44 5 24.66 24.34 -.13 -1.8 PS VarPfd N VRP 1.20 4.8 26.49 25.07 309 25.17 1397 25.20 25.11 -.01 -1.9 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 2 70.70 14 71.25 70.38 -.51 -5.5 PS IntBybk Q IPKW .29e .8 40.14 30.62 29 37.55 222 37.74 37.34 +.27 -.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 124 45.25 580 45.40 44.77 +.31 -2.2 PS MCLwV N XMLV .64e 1.4 46.85 41.65 108 44.53 495 44.82 44.29 +.20 -1.9 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 549 39.59 3035 39.79 39.26 +.31 -6.7 PS EMLwV N EELV .60e 2.3 27.59 22.71 56 26.58 333 26.79 26.32 +.36 +4.9 PS EMkMom N EEMO 22.52 16.27 2 20.29 151 20.68 20.02 +.25 -1.1 PSS&PMom N SPMO 38.04 27.91 16 35.46 31 35.93 34.79 +.96 +3.0 PS IntLwV N IDLV 1.11e 3.3 35.35 30.75 28 33.36 207 33.59 33.23 +.34 -.9 PSS&PVal N SPVU 37.53 27.57 1 33.74 6 34.11 33.68 +.58 -2.9 PSSPIntDv N IDMO .59e 2.1 30.54 24.17 1 28.21 1 28.21 28.21 +.53 +.2 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 1 27.25 3 27.33 27.00 +.57 -.4 PS SC Egy Q PSCE .14e .9 18.45 11.37 20 14.99 158 15.11 13.60 +1.45 -2.7 PSShTHYB N PGHY 1.08 4.5 24.61 23.19 81 23.76 350 23.76 23.65 +.04 -.3 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 18 56.17 52 57.46 55.64 +.72 +.3 PS SmCMo Q DWAS .07e .1 53.05 39.08 13 49.72 106 50.50 48.56 +1.13 +2.1 PS KBWBk Q KBWB .58e 1.1 60.38 45.34 499 54.87 2683 56.51 54.51 +.66 -.3 PS YuanDS N DSUM .77 3.2 24.70 21.91 18 24.35 307 24.64 24.09 -.05 +5.3 PS FdIGBd N PFIG .67 2.7 26.70 24.72 9 24.90 80 24.98 24.84 -.05 -2.6 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 1703 23.15 21160 23.15 23.09 +.05 +.5 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 15 61.22 61 62.49 61.03 +.13 +3.1 PS SP LwV N SPLV .85 1.8 49.36 43.29 1243 46.76 6625 47.13 46.54 +.24 -2.1 PSKbwHiDv Q KBWD 2.10 9.3 24.94 21.09 122 22.64 276 22.97 22.60 -.17 -4.1 PS SC Fin Q PSCF .97e 1.7 56.99 48.47 17 53.42 49 54.11 52.96 +.43 -2.0 PSKbwReit Q KBWY 2.58 8.2 39.30 29.75 75 31.31 369 31.68 31.10 -.19 -11.6 PS SP HiB N SPHB .49e 1.2 46.04 35.94 90 42.58 838 43.27 41.61 +1.05 +.2 PS IntlBd N PICB .57 2.0 28.77 24.97 30 27.95 76 28.14 27.73 +.23 +1.3 PS SC Util Q PSCU 1.21e 2.4 57.53 47.05 21 50.83 30 51.46 50.49 +.08 -3.8 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 74 23.09 759 23.18 22.95 +.15 -3.4 PS SCMatl Q PSCM .41e .8 55.75 43.76 11 52.33 18 52.43 51.02 +1.17 PS SC Info Q PSCT .08e .1 83.13 69.15 13 79.21 62 79.83 76.12 +2.92 +3.6 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 19.03 36 19.11 18.19 +.53 -3.2 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 64.80 13 65.02 63.27 +1.51 +.4 PS SC HCre Q PSCH 116.37 77.74 59 114.25 269 115.39 111.39 +3.35 +16.0 PSVrdoTF N PVI 26.18 24.80 2 24.92 40 25.01 24.87 +.04 PShCalMu N PWZ .80 3.1 26.50 25.45 54 25.75 199 25.88 25.64 +.01 -2.4 PShNYMu N PZT .86 3.6 24.80 23.83 1 23.97 147 24.07 23.95 +.02 -2.8 PShNatMu N PZA .87 3.5 25.90 24.96 922 25.20 1847 25.23 25.10 +.07 -2.4 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 5 31.71 46 31.86 31.65 -.07 -3.3 PSHYCpBd N PHB .84 4.5 19.14 18.34 402 18.64 1765 18.76 18.54 +.10 -1.6 PwShPfd N PGX .86 5.9 15.20 14.10 1153 14.47 6095 14.54 14.47 -.05 -2.6 PShEMSov N PCY 1.50 5.3 30.23 27.79 861 28.19 5275 28.24 28.13 -.05 -4.6 PShGClnEn N PBD .17e 1.3 13.78 11.05 4 12.97 21 13.30 12.67 +.25 -1.3 PShGlbWtr Q PIO .34e 1.3 27.16 22.45 10 25.89 33 26.01 25.69 +.31 -.6 PSEmgMkt N PXH .49e 2.1 25.32 19.20 112 23.02 766 23.31 22.67 +.04 +3.1 PSDvMxUSs N PDN .53e 1.5 36.59 29.06 8 34.44 48 34.56 34.14 +.47 +.1 PSDvxUS N PXF 1.11e 2.4 48.75 39.16 64 45.57 304 45.68 44.74 +1.03 +.4 PShIntlDev N IDHQ .33e 1.4 25.51 20.80 3 24.08 19 24.20 23.78 +.53 -.4 PSAsxJ N PAF 1.91e 3.3 62.67 52.28 7 57.79 8 57.80 57.05 +.51 -1.9 PSIndia N PIN .12e .5 27.95 22.54 77 25.48 335 25.73 25.24 +.31 -3.5 PwShs QQQ Q QQQ 1.52e .7 175.21 130.38 44565 161.37 217316 163.26 157.46 +4.74 +3.6 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 230 21.16 1019 21.36 20.84 +.32 -1.4 PranBio rs Q PRAN 3.79 1.90 70 1.99 125 2.02 1.90 -.00 -36.3 Praxair N PX 3.30f 2.3 33 166.95 117.43 716 146.53 5393 148.19 142.81 +3.35 -5.3 Precipio n Q PRPO 28.16 .37 377 .48 4696 .59 .43 +.05 -59.9 PrecDrill N PDS .28 4.73 2.26 1109 3.09 9523 3.21 2.74 +.30 +2.3 PrecTh rs Q AIPT 2.59 .81 83 .91 1242 .95 .86 -.01 -9.6 PfdAptCm N APTS 1.00 6.9 22.71 13.60 187 14.49 1668 14.80 13.84 +.26 -28.4 PfdBkLA Q PFBC .88 1.4 20 67.65 46.88 86 64.55 478 65.90 62.74 +1.45 +9.8 PrefrmdLn Q PLPC .80 1.2 31 85.63 44.80 4 66.30 35 69.86 63.19 +4.40 -6.7 PremFin Q PFBI .60 3.2 13 22.92 16.78 4 18.77 42 19.46 18.72 -.10 -6.5 Premier Q PINC 36.50 27.16 398 30.60 3638 31.64 30.57 -.66 +4.8 Presbia n Q LENS 7.14 1.86 5 2.49 14 2.98 2.49 -.01 -34.1 Presidio n Q PSDO 19.74 12.75 118 15.99 1103 16.32 15.33 +.44 -16.6tPrestige rs N PBH 3 291.10 31.50 819 31.37 4016 33.32 31.18 -1.73 -29.4 Pretium g N PVG 12.44 6.17 2946 7.17 17919 8.40 6.69 +.42 -37.2 PriceTR Q TROW 2.28 2.1 20 120.07 67.62 1076 107.11 6843 109.15 104.77 +2.73 +2.1 PrSmrt Q PSMT .70 .8 36 93.55 77.50 102 88.95 954 89.80 87.15 +.73 +3.3 PrmEgy Q PNRG 56.20 39.80 52.90 9 53.10 52.00 +2.7 Primerica N PRI 1.00f 1.1 12 108.05 70.00 342 94.25 1210 98.00 93.68 -1.70 -7.2 PrimoWtr Q PRMW 13.86 10.47 110 11.97 480 12.35 11.87 -.23 -4.8 Primoris Q PRIM .24 .9 19 30.00 21.84 145 26.34 1220 27.08 25.96 +.41 -3.1 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.10 4 40.12 39.84 +.15 -2.9 PrinShHld Q PY .33e 34.81 27.98 32.02 3 32.04 31.60 -.26 -1.8 PrinHlIn ef Q BTEC 35.50 25.39 3 32.38 6 32.84 31.98 +1.70 +3.0 PrinMill ef Q GENY .06e 38.17 26.37 0 35.20 3 35.59 35.00 +.13 +1.4 Prin US SC Q PSC 33.19 27.61 31.54 5 31.54 31.18 +.30 -.5 PrinActGl N GDVD 29.52 24.97 2 28.04 8 28.09 27.72 +.25 +.1 Prn MegC n N USMC 28.10 24.58 13 25.53 37 25.70 25.16 +.67 -2.8 PrinSpec n N PREF 101.70 96.82 15 97.03 52 97.21 96.85 +.06 -3.3 PrinFncl Q PFG 2.04f 3.4 13 75.59 57.62 1847 60.65 9378 61.99 59.56 +1.04 -14.0 PrincREstI N PGZ 1.32m 8.0 19.52 16.21 23 16.50 108 17.15 16.45 -.28 -4.0tProAssur N PRA 1.24a 2.7 26 63.45 45.20 337 46.00 1415 46.40 45.20 -.15 -19.5 ProDex Q PDEX 29 8.00 4.30 5 7.00 21 7.05 6.75 +.15 +2.9 ProLogis N PLD 1.92f 3.1 27 67.53 53.15 1900 62.26 11792 62.87 61.30 +1.02 -3.5 ProPetr n N PUMP 22.88 10.84 901 17.44 5861 17.80 15.81 +1.12 -13.5 ProPhaseL Q PRPH 3.43 1.78 3 2.99 30 3.00 2.82 +37.8 ProQRTher Q PRQR 6.90 2.75 209 3.45 711 4.06 2.95 +.40 +7.0 ProShtDow N DOG 18.35 13.89 2054 14.96 10697 15.23 14.79 -.27 +.1 ProShtMC N MYY 12.84 10.71 1 11.23 38 11.42 11.16 -.17 +.2 PrUltDow s N DDM .79e .6 152.41 88.90 420 126.27 1833 129.53 122.20 +3.88 -4.5 ProUltMC N MVV .11e .1 136.15 96.32 5 119.53 76 121.28 115.64 +3.80 -2.8 PrUltQQQ s N QLD 91.48 52.26 1649 77.09 9088 78.86 73.46 +4.30 +5.1 ProUltSP s N SSO .40e .4 125.72 82.70 2440 106.50 12179 108.41 102.90 +4.17 -2.7 PrUShCnG N SZK 16.47 12.80 1 14.97 7 15.04 14.80 +.26 +10.0 ProShtHY N SJB 24.09 22.91 2255 23.09 2502 23.38 23.05 -.31 -.1 ProUShBM N SMN 19.26 11.73 4 13.59 102 14.50 13.30 -.96 +3.0 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 28 75.72 87 77.00 75.16 -.31 -9.4 Pro7-10yrT N UST .42e .8 60.83 53.04 7 54.14 35 54.58 53.54 -.46 -5.7 PrUltBio s Q BIB 69.62 44.62 88 53.70 832 55.16 49.98 +4.80 -4.2 ProSShOG N DDG 27.58 21.35 23.03 2 23.52 23.03 -1.39 +.2 ProSShFn N SEF 13.95 10.90 3 11.69 41 11.75 11.48 -.09 +1.0 ProLCCre s N CSM .67e 1.0 71.46 57.71 49 66.72 198 67.31 65.71 +1.15 -.1 ProHdgRep N HDG 46.26 43.51 3 45.31 72 45.38 45.03 +.34 ProUltEM N EET 114.48 63.06 2 93.42 17 95.78 92.38 +1.90 -.6 ProRafiLS N RALS .62e 1.7 38.65 36.48 0 36.94 5 37.03 36.82 +.00 -1.8 ProUSL7-10T N PST 23.38 20.50 6 22.79 130 22.85 22.60 +.15 +5.7 ProShtEafe N EFZ 29.95 23.78 5 25.25 52 25.52 25.17 -.37 -.9 ProShtEM N EUM 22.46 16.23 604 17.54 5091 17.72 17.32 -.19 -2.3 ProUltEafe N EFO 150.78 98.13 0 132.20 2 132.20 129.27 +5.57 -.3 ProUEurop N UPV 66.95 42.49 1 58.25 1 58.25 57.00 +1.88 -.6 ProShtBM N SBM 21.23 16.90 17.81 1 18.34 17.81 -.60 +.7 ProUltSEM N EEV 13.24 6.82 62 7.84 349 8.00 7.64 -.17 -6.3 ProUltRE s N URE 68.58 50.79 28 55.77 125 57.49 55.05 -1.16 -15.4 ProUltFin s N UYG .51e .4 143.58 92.46 124 121.23 369 125.53 119.86 +1.75 -5.2 ProShtRE N REK 17.94 15.62 4 17.07 28 17.14 16.79 +.20 +7.9 ProShtChi50 N YXI 24.70 16.42 2 18.27 26 18.73 18.01 -.73 -5.0 ProUltSem s N USD 162.32 70.60 8 134.30 75 139.00 121.96 +13.40 +9.7 ProUltUt s N UPW 54.09 37.86 1 42.48 7 43.84 41.40 -1.50 -9.7 PrUltTech s N ROM 111.39 59.32 36 94.88 214 97.00 89.36 +6.62 +8.1 ProUltJpn N EZJ 151.38 94.59 0 128.20 13 129.68 128.20 +.81 -1.7 ProUltO&G N DIG .46e 1.2 46.10 28.35 109 38.21 800 38.49 34.15 +4.29 -3.5 ProUltInd s N UXI 83.64 51.26 1 69.12 13 70.30 66.19 +2.53 -5.4 PrUltHCr s N RXL .63e .7 107.49 68.71 4 85.11 55 86.16 81.80 +3.91 -3.5 ProUCnsSv s N UCC 99.90 64.24 1 81.20 51 82.65 80.73 +.27 -.3 PrUCnsGd s N UGE 52.04 40.36 0 43.51 6 44.12 43.23 +.30 -11.2 ProUBasM N UYM .15e .2 82.75 52.33 2 68.14 28 69.06 64.13 +4.29 -8.0 PrUlPR2K s N URTY 95.99 56.50 57 81.98 367 84.22 76.57 +5.22 -.4 PUltM400 s N UMDD .03e 134.39 80.45 1 108.65 11 109.97 104.33 +4.88 -7.0 ProUltSC s N SAA 108.67 75.95 0 101.85 1 103.24 99.60 +3.75 +1.1 ProUPD30 s N UDOW 116.82 52.15 1456 86.27 7496 89.47 82.26 +4.32 -8.5 PrUltPQ s Q TQQQ 190.52 84.18 5922 145.45 33364 150.64 135.55 +12.03 +4.9 ProUlR2K s N UWM 78.13 54.58 338 71.08 950 72.34 67.88 +3.17 +.6 ProSht20Tr N TBF 23.78 21.58 84 22.86 1233 22.96 22.67 +.05 +4.5 PUltSP500 s N UPRO .21e .2 172.45 92.49 2517 132.12 11723 135.73 125.60 +7.48 -5.7 ProUChin50 N XPP 113.86 54.04 5 86.31 78 89.00 81.99 +5.97 +2.9 PrUSSilv s N ZSL 40.09 27.75 60 32.42 289 33.44 31.52 -1.04 +3.2 PUVixST rs N UVXY 83.00 8.52 29571 17.26 138700 20.17 17.08 -2.66 +69.0 ProVixST rs N VIXY 59.84 21.24 1548 37.44 9461 41.51 37.18 -3.80 +61.7sPS Crde n N OILU 50.99 14.90 152 50.58 782 51.49 41.69 +10.53 +35.9sPrUCrude rs N UCO 29.42 12.36 1976 29.25 12466 29.62 25.67 +4.24 +24.8 PrUltYen rs N YCL 65.77 56.16 2 62.30 11 62.92 61.81 -.53 +8.4 PVixMTFut N VIXM 32.65 19.88 52 26.26 122 27.43 26.15 -.92 +24.2 PrUltSilv N AGQ 42.79 28.47 122 32.18 983 33.04 31.24 +1.02 -4.9 PrUltShN s N KOLD 52.12 25.64 21 43.18 90 45.60 42.50 -.63 +8.9tProUShGld N GLL 80.66 63.08 20 65.11 175 66.42 63.08 -1.12 -5.8 PrSUShAus N CROC 52.60 42.20 3 45.87 4 46.70 45.66 -1.16 +.3 PrUltShYen N YCS 76.95 64.93 10 68.48 30 68.92 67.52 +.71 -8.7 ProSUltGold N UGL 44.38 35.62 46 42.61 339 43.96 41.66 +.61 +4.8 ProShtVx s N SVXY 139.47 9.53 10085 11.89 43305 11.92 11.29 +.51 -90.7tPrUShCrd s N SCO 52.16 18.36 1320 18.49 9397 21.21 18.26 -3.31 -24.7 ProShtEuro N EUFX 45.01 38.37 4 39.16 6 40.08 38.99 -.28 -2.1 ProUltEuro N ULE 18.97 14.13 1 18.16 46 18.30 18.11 +.11 +4.0 ProUShEuro N EUO 26.59 19.46 30 20.25 339 20.37 20.06 -.15 -4.5 ProctGam N PG 2.87f 3.7 21 94.67 75.81 6176 78.37 37887 78.85 77.57 -.06 -14.7 ProDvrs h rs Q IPDN 9.95 2.45 8 2.97 75 3.06 2.70 +.10 -27.4sProrEng Q PFIE 1 3.28 1.11 281 3.27 1759 3.29 2.73 +.52 +70.3 PrognicsPh Q PGNX 8.64 4.60 548 7.32 3689 7.48 7.09 +.23 +23.0 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 211 37.92 2450 38.77 36.83 +.26 -10.9 ProgsvCp N PGR .69e 1.1 27 62.74 38.61 2627 60.07 13149 60.98 59.81 +.03 +6.7 Proofpoint Q PFPT 123.87 70.30 302 121.36 2599 123.83 117.69 +4.17 +36.7 ProsHldg N PRO 34.91 21.36 111 32.75 588 33.35 32.19 +.70 +23.8 ProShtQQQ N PSQ 42.76 31.45 1902 33.87 8337 34.72 33.48 -1.02 -4.8 ProShSP rs N SH 34.92 28.14 5126 30.10 27535 30.62 29.82 -.62 -.3 PrUShSP rs N SDS 55.20 35.66 6182 40.33 29273 41.78 39.61 -1.67 -1.8 PrUShDow N DXD 13.18 7.52 2109 8.61 11816 8.92 8.41 -.31 -.9 PUShtMdC N MZZ 24.64 16.91 9 18.60 12 19.20 18.38 -.36 -.8 PUShtQQQ N QID 19.55 10.37 5162 11.93 26523 12.56 11.66 -.75 -10.9 PrShRs2K rs N SRTY 51.69 27.07 286 29.67 1134 31.87 28.87 -2.16 -8.3 PShtQQQ rs Q SQQQ 38.78 14.46 19061 17.66 95695 19.08 17.07 -1.73 -17.9 PrUShD3 rs N SDOW 36.56 15.67 4466 18.88 24994 19.93 18.21 -1.12 -3.2 PUltShtF rs N FINZ 16.27 6.47 1 7.80 6 7.97 7.45 -.45 -3.8 PrSUlhGM rs N GDXS 18.91 12.07 2 13.69 18 15.13 13.56 -1.11 -2.1 ProUShL20 N TBT 39.86 32.99 1659 36.73 13086 37.06 36.13 +.12 +8.7 PrShR2K rs N RWM 48.94 40.09 181 41.47 941 42.47 41.09 -.98 -1.9 PrUShHC rs N RXD 39.80 24.68 2 29.32 14 30.86 29.32 -.25 -2.5 PrUShCnS rs N SCC 31.08 20.44 23.04 1 23.15 23.04 -.16 -4.8 PrUShRE rs N SRS 37.33 28.35 19 33.49 174 33.93 32.50 +.58 +14.6 PUShtR2K N TWM 23.62 15.59 874 16.63 4793 17.44 16.33 -.81 -4.8 PrUShtSC N SDD 21.39 14.22 1 14.62 2 15.29 14.62 -.77 -6.3 PUShChi50 N FXP 28.68 12.37 61 14.97 318 15.86 14.54 -1.14 -12.5 PS DecRt n N EMTY 38.59 31.27 20 35.00 32 35.11 34.21 +.19 +4.5 PUShtIndl N SIJ 24.80 14.55 1 16.89 9 17.32 16.65 -.74 +.3 PS OnlSt n N CLIX 50.04 37.63 14 45.00 56 45.72 44.42 +.65 +14.5 PrShtSmC N SBB 40.02 32.70 33.28 1 33.52 33.28 -1.03 -3.0 ProS Ris n Q EQRR 50.68 38.13 1 47.39 4 47.39 45.42 +1.96 +1.5 PUPShtMC N SMDD 15.68 8.80 0 10.00 33 10.41 9.88 -.60 -.3sPrSh K1 n N OILK 24.95 16.51 1 24.30 15 24.95 21.73 +1.54 +12.2 PUShtEur N EPV 44.56 26.83 5 29.73 41 30.69 29.60 -1.33 -4.0 PUShtSPX N SPXU 17.79 9.19 11133 10.88 62672 11.49 10.59 -.70 -4.3 PUShtJpn N EWV 37.94 22.75 0 25.59 6 25.70 25.12 -.35 -3.3 ProSPDvA N NOBL 1.00e 1.6 67.98 55.79 190 62.27 990 62.79 61.68 +.61 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 61 30.59 557 31.93 27.62 +3.84 -9.1 PUltShEafe N EFU 31.74 19.90 22.16 3 22.75 22.15 -.57 -2.8 PrUGMin rs N GDXX 50.96 33.56 10 39.85 32 40.18 36.66 +2.85 -5.3 PrUltBra rs N UBR 107.88 48.32 3 83.73 20 88.00 81.70 -3.27 +7.2 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 15 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 46

PrSht20yTr N TTT 31.13 25.95 48 27.52 483 27.90 26.83 +.15 +3.5 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 2 40.55 23 40.69 40.16 +.48 -5.4 PUltShOG N DUG 53.46 31.48 113 35.77 581 40.28 35.49 -4.64 -3.4 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.04 6 36.65 36.04 +.01 +.6 ProEurDiv N EUDV .15p 44.13 37.55 2 42.11 6 42.23 41.51 +.98 +.8 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 39 67.60 66 67.97 66.68 +.92 +.5 ProSPxTch N SPXT .23p 55.03 46.46 1 51.09 5 51.29 50.71 +.30 -2.3 ProSPxFin N SPXN .23p 56.41 47.89 53.81 2 54.00 52.99 +1.10 -.9 ProSPxEgy N SPXE .22p 59.30 44.29 1 55.36 3 55.50 54.95 +.57 -2.0 PrUltPFn N FINU .29e .3 134.30 59.70 130 94.90 342 103.74 93.41 +2.51 -10.0 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.13 105 76.37 298 77.00 76.00 +.37 -.9 ProSht7-10y N TBX 29.70 27.55 11 29.12 49 29.15 28.96 +.14 +2.9 ProUNShBio Q ZBIO 18.36 8.03 28 10.40 190 11.73 10.02 -1.68 -8.7 PrUShBrz s N BZQ 16.63 6.41 102 7.82 948 8.02 7.39 +.30 -14.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 53.04 171 53.38 52.60 +.51 -2.7 ProSR2KDv N SMDV .47e 58.30 51.18 41 53.88 262 54.43 53.36 +.38 -2.4 PrUShtUtl N SDP 31.15 22.19 2 27.62 6 28.18 26.57 +.68 +9.5 PrUltShtTc N REW 26.01 12.66 7 14.26 41 15.09 13.91 -1.12 -13.4 PrUShtFn N SKF 30.09 18.61 37 21.00 108 21.25 20.25 -.31 +.5 ProUShBio Q BIS 29.66 17.52 59 21.24 498 22.92 20.70 -2.20 -3.7 PUShtSem N SSG 20.00 7.35 4 8.35 59 9.35 8.00 -1.05 -19.6 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.45 6 37.58 37.23 +.26 -1.5 Pro30BEI N RINF .58e 2.0 29.05 26.66 0 28.95 10 28.95 28.41 +.33 +4.4 PS EMkDv N EMDV 64.49 50.01 1 60.53 7 61.51 60.53 +.12 +3.3 ProCdNASh A WYDE 33.74 32.10 0 33.02 1 33.09 33.02 -.03 +1.9 ProspctCap Q PSEC .72 11.2 8 9.45 5.51 1289 6.45 7456 6.70 6.42 -.21 -4.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 15 25.50 51 25.69 25.48 -.01 -1.5 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 291 72.35 1994 74.19 70.80 +1.50 +3.3 ProtagTh n Q PTGX 23.97 7.85 143 8.94 891 9.31 8.52 +.16 -57.0 Protalix A PLX 1.10 .42 1121 .47 4193 .51 .43 +.01 -28.9 ProteonTh Q PRTO 2.85 1.10 25 2.45 137 2.55 2.35 +28.9 Proteos n Q PTI 8.61 1.41 957 5.05 4097 5.25 4.50 +.37 -13.4 Prothena Q PRTA 70.00 27.19 337 37.97 2096 41.69 36.00 -1.54 +1.3 ProtoLabs N PRLB 69 126.95 49.30 118 119.40 510 120.40 115.99 +3.90 +15.9 ProvidSv Q PRSC 24 74.49 42.99 55 72.97 280 74.15 71.49 +1.23 +23.0 ProvidBc n Q PVBC 27.38 19.55 1 24.70 14 25.90 24.55 -.75 -6.6 ProvFnH Q PROV .56 3.1 21 20.35 17.62 30 17.89 70 18.42 17.86 -.50 -2.8 ProvidFS N PFS .80 3.1 18 28.76 23.19 69 25.78 413 26.27 25.40 +.34 -4.4 PrudntlBcp Q PBIP .20 1.1 89 18.96 15.81 7 17.78 37 18.14 17.40 -.24 +1.0 Prudentl N PRU 3.60f 3.5 11 127.14 97.88 1242 104.28 9840 106.00 101.77 +1.95 -9.3 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 30 25.20 135 25.27 25.08 -.07 -.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 44 25.11 183 25.13 25.01 +.04 -.7 PruSDHiY N GHY 1.32 9.5 15.31 13.79 187 13.84 723 13.99 13.82 +.03 -4.0 PruUK pf N PUKp 1.69 6.5 27.17 25.66 12 26.03 42 26.16 25.92 -.08 -.6 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 22 25.88 56 26.04 25.80 -.13 -.8 Prud UK N PUK 1.49e 2.8 55.36 41.12 356 52.45 923 52.83 50.13 +2.74 +3.3 PruShHiY N ISD 1.32 9.3 15.73 14.06 176 14.14 634 14.24 14.12 +.13 -4.3 PsychmCp Q PMD .60 2.9 24 27.99 15.99 6 21.01 25 21.50 20.10 +.89 +2.2 PSEG N PEG 1.80f 3.6 17 53.28 41.67 3099 49.88 15392 50.75 49.31 -.22 -3.1 PubStrg N PSA 6.80 3.4 21 232.21 180.48 655 197.28 3616 202.20 195.39 -2.00 -5.6 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 11 25.10 71 25.14 24.93 +.10 -.2 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 18 24.41 105 24.86 24.38 -.45 -3.2 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 18 23.61 88 23.78 23.58 -.17 -5.5 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 13 23.98 50 24.27 23.83 -.27 -4.0 PubSt pfY N PSApY 1.59 6.1 27.83 25.76 28 25.89 110 26.36 25.83 -.37 -2.7 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 2 25.95 26 26.14 25.91 -.24 -1.9 PubSt pfG N PSApG 25.63 22.49 14 23.57 107 23.60 23.42 +.02 -5.5 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 8 23.87 67 24.05 23.76 -.18 -4.6 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 19 23.19 91 23.27 22.99 -.07 -6.8 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 19 23.49 81 23.59 23.37 -.04 -6.1 PubSt pfC N PSApC 26.45 23.05 13 24.47 87 24.86 24.47 -.21 -3.9 PubSt pfB N PSApB 26.69 23.90 25 24.50 138 25.20 24.50 -.60 -4.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.76 60 25.94 25.75 -.26 -2.9 Pulmatrix Q PULM 3.42 .45 2670 .50 9070 .55 .48 -.04 -64.9 PulseBio n Q PLSE 39.50 9.81 1589 20.10 2000 22.50 16.54 +2.31 -14.8 PulteGrp N PHM .36 1.2 17 35.21 21.41 2864 29.29 17632 30.50 28.91 -.74 -11.9 PumaBiotc Q PBYI 136.90 28.35 464 66.40 3793 68.25 60.10 +3.60 -32.8stPureAcq un Q PACQU 6644 10.12 6644 10.15 10.08 PureCycle Q PCYO 9.60 5.50 12 9.20 96 9.35 8.70 +.20 +10.2 PureStrg n N PSTG 22.60 9.81 1755 18.78 14349 19.33 18.30 +.30 +18.4tPurplInv n Q PRPL 13.90 7.80 5 8.12 175 8.55 7.80 -.04 -19.2 PutHiInSec N PCF .37 4.1 9.31 8.60 15 9.08 109 9.11 8.99 +.04 +.7 PMMI N PMM .44 6.2 7.72 6.89 81 7.08 382 7.12 7.04 -4.5 PMIIT N PIM .31 6.5 4.89 4.61 120 4.81 568 4.82 4.73 +.04 +.8 PMOT N PMO .71 6.1 12.85 11.44 64 11.75 299 11.77 11.70 +.01 -4.9 PPrIT N PPT .31 5.8 5.68 5.05 159 5.34 1024 5.34 5.28 +.01 +.2 PyxisTnkr Q PXS 12.22 .90 46 1.17 272 1.20 1.05 +.08 -63.7 PzenaInv N PZN .41e 4.0 27 13.15 8.25 39 10.27 146 10.84 10.16 -.28 -3.7 Q2 Hldgs N QTWO 48.75 31.95 351 47.05 1721 48.45 45.20 +1.35 +27.7 QAD Inc B Q QADB .24 .7 36.75 21.58 0 34.20 1 34.20 34.20 +.40 +10.9 QAD A Q QADA .29 .6 50.35 27.80 40 44.70 259 46.15 44.60 -.50 +15.1 QCR Hld Q QCRH .24f .5 17 50.00 39.85 64 44.30 225 45.65 44.20 -.25 +3.4 QEP Res N QEP .08 .7 32 12.90 7.02 6623 11.27 25062 11.36 9.75 +1.48 +17.8 QIAGEN N QGEN 34 36.34 30.20 569 32.82 4011 32.92 31.37 +1.59 +6.1 QIWI plc Q QIWI .84e 5.3 15 26.55 13.67 317 15.83 2208 18.04 15.66 -2.66 -8.7 QTS RltTr N QTS 1.64f 4.6 32 61.55 31.58 319 35.54 2347 36.54 34.77 -.20 -34.4 Qorvo Q QRVO 86.84 62.68 795 72.55 5729 73.39 69.57 +2.83 +8.9 QuadGrph N QUAD 1.20 4.8 12 31.29 18.16 148 25.11 1090 25.84 24.88 +.23 +11.1 QuakerCh N KWR 1.42 .9 30 165.93 129.98 50 151.77 193 154.93 149.92 +2.56 +.6 Qualcom Q QCOM 2.28 4.1 69.28 48.92 12187 55.73 46585 56.79 53.34 +2.61 -12.9sQuaCare N QCP 20.22 12.25 382 19.80 2569 20.22 19.68 -.01 +43.4 QualitySys Q QSII .70 5.3 26 17.74 12.24 177 13.28 1641 14.36 13.25 -1.00 -2.2 Qualstar rs Q QBAK 13.50 3.89 20 10.96 159 11.50 10.71 +.16 +30.5 Qualys Q QLYS 75 79.40 34.80 184 76.95 916 78.25 74.05 +2.90 +29.7 QuanexBld N NX .16 .9 23 24.60 16.50 104 17.45 640 18.25 17.15 -.50 -25.4 QuantaSvc N PWR 23 40.11 30.23 822 34.15 4357 34.58 33.42 +.43 -12.7 Quantenn n Q QTNA 22.50 9.60 122 13.86 808 14.11 12.97 +.95 +13.6tQuanterx n Q QTRX 24.81 15.56 92 15.57 333 16.77 15.50 -.54 -27.5 QntmDSS rs N QTM 45 9.20 3.32 91 3.60 849 3.68 3.40 +.19 -36.1 Qu Insp100 n N BIBL 29.74 25.14 9 26.12 41 26.21 25.82 +.58 +.1 QnForSm n N FFSG 27.15 24.51 5 25.55 51 25.75 25.36 +.43 -.9 QnForTcG n N FFTG 26.55 24.19 8 25.38 58 25.47 25.05 +.40 -.8 MainSecR n N SECT 29.56 24.41 54 27.67 446 27.96 27.30 +.62 +1.2 InspCpBd n N IBD 27.94 24.07 1 24.46 28 24.68 24.18 -.07 -3.0 QuaInsp n N ISMD 27.86 23.78 4 26.68 25 26.86 26.28 +.59 +.9 QuaInsLg n N BLES 30.44 25.30 5 28.32 46 28.44 27.92 +.52 -.4 FormInco n N FFTI 27.57 24.09 41 24.42 194 24.45 24.32 +.08 -2.1 FrmHdGr n N FFHG 29.49 24.03 12 27.19 114 27.55 26.81 +.32 -1.3 QuanMulT n N QXTR 26.83 24.54 6 25.68 15 25.74 25.37 +.56 -1.3 QuanMulIn n N QXMI 26.53 24.73 3 25.30 6 25.39 25.22 -.01 -1.5 QuanGrw n N QXGG 29.10 24.88 10 27.75 23 28.00 27.74 +.15 -.1 Quartrhill g Q QTRH .05 5 2.20 1.26 45 1.54 513 1.55 1.43 +.10 -16.3tQudian n N QD 34.91 10.00 865 10.46 8765 11.13 10.00 -.48 -16.6 QstDiag N DGX 1.80 1.8 21 112.97 90.10 979 99.76 4768 101.05 97.76 +2.41 +1.3 QuestRes rs Q QRHC 3.00 1.03 7 1.88 35 1.97 1.85 +.01 -18.3 QuickLog h Q QUIK 2.22 1.15 152 1.38 586 1.45 1.33 -.07 -20.7sQuidel Q QDEL 55.77 22.25 287 55.77 1580 56.08 51.20 +4.55 +28.7 QuinStreet Q QNST 14.65 3.36 1502 10.78 9703 12.61 9.76 -1.60 +28.6 QuintEn n N QES 10.00 7.47 35 8.95 212 9.75 8.48 -.04 -.6 Qumu Cp Q QUMU 3.28 1.42 13 1.81 78 1.90 1.80 -.01 -23.6sQuormHl n N QHC 10.00 2.54 342 9.44 1850 10.00 9.22 -.36 +51.3 Quotinet Q QTNT 7.74 2.78 285 4.50 1382 4.79 3.91 +.32 -9.1 QuotientTc N QUOT 17.85 10.30 307 13.35 2373 13.60 13.18 +13.6 QuratQVC A Q QRTEA 22 29.11 20.66 2059 24.68 10115 25.90 24.50 -.26 +1.1 Qwest 54 N CTV 1.72 7.7 26.40 20.64 15 22.43 93 22.53 22.21 +.10 -4.7 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 15 24.91 72 25.16 24.73 -.25 -1.1 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 21 22.78 227 23.04 22.61 -.25 -4.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 29 23.29 164 23.57 23.20 -.31 -1.9 Qwest53 N CTY 1.53 7.5 25.57 18.66 46 20.35 183 20.51 20.30 -.02 -7.5 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 19 21.67 106 21.70 21.47 +.08 -4.3 Qwest 56 N CTAA 27.77 21.51 33 24.22 101 24.23 23.15 +.73 -2.0 Qwest57 n N CTDD 25.97 20.51 29 21.95 227 22.05 21.79 +.16 -4.1 Qwest56 n N CTBB 25.60 19.86 55 21.35 320 21.51 21.25 +.03 -5.2R -:R1 RCM n Q RCM 7.99 3.05 370 7.28 2038 7.65 7.11 +.18 +65.1 RAIT pfA N RASpA 1.94 16.6 21.76 5.90 8 11.69 332 11.69 10.15 +1.60 -3.8 RAIT pfB N RASpB 2.09 17.4 23.77 6.21 10 12.00 80 12.00 10.25 +1.77 -4.7 RAIT pfC N RASpC 2.22 18.5 25.39 6.35 7 12.00 31 12.26 10.40 +1.84 -9.4 RAIT Fin N RAS .20m 108.1 3.12 .16 2801 .19 35954 .28 .18 +.00 -50.7 RAIT Fn 24 N RFT 1.91 10.1 24.49 15.99 5 18.90 17 19.08 17.58 +.27 -1.0 RAITFn 19 N RFTA 1.78 7.9 25.30 16.60 2 22.50 24 22.67 21.74 +.89 sRBB Bcp n Q RBB .32 1.2 28.72 21.26 30 27.80 356 28.72 27.70 -.12 +1.6 RBC Bear Q ROLL 41 139.95 91.00 37 123.57 246 124.74 119.93 +2.64 -2.2 RCI Hosp Q RICK .12 .4 11 33.78 16.32 16 27.78 152 29.31 27.70 -.22 -.7 RCM Q RCMT 1.00e 33 7.50 4.60 33 5.65 87 5.83 5.41 +.02 -9.6 RELX NV s N RENX .45e 2.1 23.30 18.69 69 21.47 392 21.67 21.26 +.29 -6.9 RELX plc s N RELX .54e 2.5 24.03 19.91 149 21.80 988 22.07 21.62 +.31 -8.0sRF Inds Q RFIL .08 1.4 5.50 1.40 373 5.80 1009 5.90 4.40 +1.30 +114.8 RGC Res s Q RGCO .62 2.6 29 31.99 21.00 6 24.27 27 25.33 23.86 +.42 -10.4 RH N RH 53 109.53 41.52 479 85.39 2833 90.20 85.16 -3.50 -1.0 RLI Corp N RLI .84 1.3 27 65.68 50.34 121 63.30 567 63.78 61.75 +.91 +4.4 RLJ Ent rs Q RLJE 5.24 2.49 14 4.96 30 4.98 4.51 -.02 +34.8 RLJ LodgT N RLJ 1.32 6.5 11 23.98 18.68 903 20.26 12436 20.51 19.22 +.16 -7.8 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 105 25.50 237 25.52 25.31 -.10 -5.6 RMG Net rs Q RMGN 3.60 .75 28 1.17 852 1.20 1.01 -.01 +42.7sRMR Gp h Q RMR 1.00 1.3 44 77.20 42.36 34 75.90 216 77.20 72.80 +2.00 +28.0tRPC N RES .40f 2.2 24 27.07 16.70 1137 18.17 8909 18.73 16.70 +.96 -28.8 RPM N RPM 1.28 2.6 17 56.69 46.36 908 49.24 5804 49.52 47.05 +2.14 -6.1 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 90 11.10 918 11.24 10.64 +.22 -17.4sRSP Perm N RSPP 47.17 28.76 3265 47.15 20491 47.29 41.29 +5.68 +15.9 RTI Surg Q RTIX 6.00 3.85 75 4.70 489 4.95 4.65 +.05 +14.6 RXI Phm rs Q RXII 8.00 2.51 92 2.88 594 3.37 2.80 -.27 -48.2 RYB Edu n N RYB 31.80 15.50 91 16.96 476 17.69 16.75 -.62 +.5 RaPhrm n Q RARX 27.84 4.78 159 5.78 887 5.90 5.20 +.27 -32.0sRadNet Q RDNT 50 14.85 5.65 126 14.10 990 14.85 14.00 -.30 +39.6 RadaElc rs Q RADA 3.86 1.00 612 2.44 2568 2.68 2.18 +.23 -20.8 Radcom Q RDCM 68 22.45 17.00 9 18.30 169 18.95 17.70 +.65 -7.8 RadiSys Q RSYS 4.39 .53 423 .71 4871 .77 .59 +.15 -29.8tRadianGrp N RDN .01 .1 9 23.49 15.52 1899 16.13 15132 17.50 15.52 -3.01 -21.7 RadiantLog A RLGT 6.65 3.51 36 3.85 386 4.09 3.66 -.19 -16.3 RadLog pfA A RLGTpA 2.44 9.4 27.50 25.36 0 25.90 2 25.90 25.70 +.18 +.1 RadiusHlth Q RDUS 49.16 24.66 641 34.00 3657 37.00 33.74 -2.30 +7.0sRadware Q RDWR 22.46 15.13 53 22.15 526 22.46 21.20 +.84 +14.2 RafaelHl n A RFL 8.44 3.05 119 6.22 710 6.36 5.70 +.34 +26.9 RLauren N RL 2.00 1.8 19 119.33 66.06 1189 111.15 3970 116.69 109.32 -.62 +7.2 RamacoRs n Q METC 9.51 3.81 47 6.42 421 6.94 6.06 -.21 -6.7 Rambus Q RMBS 15.50 11.30 407 13.81 2843 13.89 13.44 +.36 -2.9 RamcoG N RPT .88 7.3 10 15.00 11.36 1225 12.09 2789 12.76 12.02 -.38 -17.9 RamcG pfD N RPTpD 3.63 7.1 58.62 48.92 0 51.36 6 52.55 51.36 -1.11 -10.9 RandCap Q RAND 18 3.50 2.54 2.59 12 2.69 2.55 -.11 -14.3 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 528 82.26 3026 83.89 78.37 +2.53 -16.8sRandBcp n Q RNDB 16.49 13.36 4 16.43 15 16.49 16.25 +.13 +7.0 RangeRs N RRC .08 .5 16 28.76 11.93 5677 14.64 31344 15.07 13.91 +.67 -14.2tRngrEnS n N RNGR 15.70 6.88 8 7.37 117 7.38 6.88 +.32 -20.2 Rapid7 n Q RPD 28.19 14.75 448 27.79 1415 28.17 25.61 +1.87 +48.9 RaveRest Q RAVE 2.33 1.12 9 1.25 71 1.30 1.22 +.04 -14.6 RavenInds Q RAVN .52 1.5 35 40.85 26.70 70 35.35 497 35.85 34.22 +.18 +2.9 RJamesFn N RJF .88f 1.0 18 99.26 71.35 712 85.54 3353 87.95 84.44 +.72 -3.9 RayAdvM N RYAM .28 1.3 39 22.23 11.88 885 20.82 3882 21.49 20.56 -.51 +1.8 RayAdv pfA N RYAMpA 2.00 1.3 152.65 95.43 149.11 1 149.11 147.09 -1.40 +3.6sRayonier N RYN 1.00 2.7 39 36.73 26.84 646 36.64 3972 36.73 35.57 +.99 +15.8 Raytheon N RTN 3.47f 1.6 32 222.82 151.90 1333 222.01 8782 222.74 215.78 +6.97 +18.7 ReShape rs Q RSLS 6.45 .63 99 .66 1605 .71 .64 +.00 -55.6 ReadIntlA Q RDI 12 17.50 14.37 23 16.30 127 16.73 16.26 -.07 -2.4 RealGSol rs Q RGSE 3.25 .60 83 .85 871 .92 .78 -.03 -42.3 RealNetwk Q RNWK 5.00 2.63 38 3.11 300 3.34 2.81 +.31 -9.1 RealityETF N DIVY .46p 28.89 25.25 8 27.29 63 28.07 26.99 +.16 +4.7 RltDvcDiv N LEAD 34.32 27.09 5 31.75 21 32.01 31.57 +.42 -.6 RealDivc n N DFND 28.60 24.59 0 27.03 9 27.14 27.01 +.14 -.8 Rl NxtEc n Q BLCN 25.05 21.69 28 22.63 153 22.97 22.15 +.61 -6.7 Realogy N RLGY .27p 1.0 14 35.18 23.86 2874 26.07 8721 27.94 25.89 -1.38 -1.6 RealPage Q RP 69 54.95 32.30 368 52.90 1622 53.45 51.45 +1.55 +19.4 RltyInco N O 2.53 5.0 29 62.31 47.25 1295 50.81 6523 52.46 50.38 -1.27 -10.9 ReataPh n Q RETA 40.88 19.31 84 21.26 1047 22.82 19.82 +1.32 -24.9 ReavesUtl A UTG 1.82 6.5 36.73 27.13 101 27.93 816 28.62 27.93 -.08 -9.7 ReconTech Q RCON 5.36 .64 38 1.37 1068 1.50 1.33 +.05 +5.4 RecroPhm Q REPH 12.23 5.81 97 11.02 854 11.25 10.05 +.83 +19.1 RedHat N RHT 88 167.36 84.16 1333 157.71 8333 160.31 150.45 +8.54 +31.3 RedLionH N RLH 11.70 6.15 92 9.85 244 10.35 9.80 -.30 RedRobin Q RRGB 26 74.11 45.70 445 60.85 1198 62.30 57.75 +2.20 +7.9 RedRkRs n Q RRR .40 1.4 35.77 21.41 246 28.83 1592 29.80 28.60 -.14 -14.6 RedViolt n Q RDVT 46.40 5.05 69 7.85 451 9.77 7.65 -.03 -83.1 Redfin n Q RDFN 33.49 19.18 558 22.81 2422 23.13 22.02 +.78 -27.2 RedhillBio Q RDHL 11.25 4.30 33 5.04 108 5.23 4.96 -1.9 RedwdTr N RWT 1.12 7.4 11 17.45 14.29 474 15.13 2074 15.58 15.09 -.36 +2.1 Reeds A REED 4.75 1.30 11 2.25 184 2.35 2.10 -.10 +45.2 RegalBel N RBC 1.04 1.4 15 87.50 67.84 283 72.20 1347 73.95 70.50 +.60 -5.7 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 760 58.39 4080 59.35 57.71 -.31 -15.6 Regenrn Q REGN 29 543.55 313.53 806 321.56 3494 328.88 315.37 +1.95 -14.5 RegnxBio n Q RGNX 42.00 16.30 359 34.60 5782 39.14 31.35 +7.40 +4.1 RegHlthPr A RHE 6 1.19 .16 748 .36 2884 .41 .33 +.01 +110.6 RegHlt pfA A RHEpA 2.72 36.3 23.17 5.72 4 7.50 15 7.90 7.00 +.48 -6.3 RegnlMgt N RM 14 35.34 19.23 27 32.35 425 33.46 31.80 +.19 +23.0 RegionsFn N RF .36 1.9 19 20.21 13.00 10673 18.51 52758 19.15 18.31 +.28 +7.1 Regions pfA N RFpA 1.59 6.3 26.22 25.23 18 25.41 97 25.41 25.34 +.04 +.3 Regns pfB N RFpB 1.59 5.7 29.82 26.40 15 27.67 106 27.91 27.23 -.07 -2.7 Regis Cp N RGS 17.13 9.02 79 14.59 594 14.88 14.35 +.12 -5.0 RegulusTh Q RGLS 1.95 .63 248 .64 1766 .68 .63 -.03 -38.5 ReinsGrp N RGA 2.00f 1.3 13 165.12 121.93 491 151.24 1463 152.93 149.60 +1.82 -3.0 ReinsGp42 N RZA 1.55 5.8 30.06 26.82 41 26.94 203 27.92 26.86 -.85 -2.1tReinsG56 n N RZB 1.44 5.6 29.86 25.90 82 25.83 258 26.11 25.83 -.08 -7.7 Reis Inc Q REIS .76f 3.6 22.35 15.95 37 21.05 82 22.25 20.90 +1.9 RelStlAl N RS 2.00f 2.3 19 95.97 68.46 293 86.62 2056 88.22 83.20 +3.59 +1.0 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 4 23.04 31 23.33 22.10 +.92 -10.1 Reliv In rs Q RELV 13.77 3.72 4 4.94 34 5.21 4.59 +.13 +3.6 RELM A RWC .08 2.0 20 5.40 3.40 0 4.00 11 4.00 3.90 +.05 +12.7 RemarkHld Q MARK 15.10 1.93 524 5.78 3003 6.41 5.54 -.15 -40.6 RemaxHld N RMAX .72 1.2 65 67.50 43.85 248 57.75 742 59.80 56.95 -1.45 +19.1 RenaisIPO N IPO .02e .1 30.61 22.62 4 28.43 22 28.55 27.97 +.22 +.8 RenIntIPO N IPOS .24e .9 27.06 20.18 1 25.90 3 26.22 25.42 +.44 +6.2 RenaisRe N RNR 1.32f 1.0 152.00 116.50 201 135.53 951 140.13 134.94 -2.58 +7.9 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 6 24.67 27 24.85 24.65 -.15 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 8 25.37 40 25.38 25.25 +.07 -.5sRenasant Q RNST .76 1.7 20 45.34 37.68 86 44.40 598 45.34 43.54 +.64 +8.6 ReneSola rs N SOL 3.79 2.12 9 2.38 68 2.48 2.34 -.03 -10.5 RenewEn Q REGI 14.10 9.50 354 13.50 2437 14.04 13.15 -.30 +14.4 RenminTi rs Q ABAC 4.76 1.60 3 2.53 63 2.97 2.43 +.08 -14.2 RennFund A RCG 2.20 1.11 1 1.38 19 1.42 1.35 -.05 -8.2 Renren rs N RENN 18.70 6.01 232 10.38 1553 10.44 9.36 +.95 -.1 RentACt Q RCII .32 3.1 17 13.89 7.22 790 10.23 7925 10.36 9.50 +.71 -7.8 Replgn Q RGEN 53 46.81 29.56 125 37.35 1164 38.25 36.10 +.88 +2.9 RepBncp Q RBCAA .97f 2.5 16 44.04 31.97 6 38.57 42 38.80 37.64 +.57 +1.4 RepFBcp Q FRBK 59 9.90 7.90 203 8.20 2371 8.45 8.10 -.15 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1283 65.52 9797 67.72 65.25 -1.33 -3.1tresTORbi n Q TORC 21.10 7.55 137 8.97 666 10.26 7.55 +.48 -46.9 RschFrnt Q REFR 1.55 .85 34 1.04 1131 1.19 .98 +.01 ResMed N RMD 1.40 1.4 48 104.78 67.04 726 98.85 2905 99.59 94.08 +5.23 +16.7 ResolEn rs N REN 44.44 23.64 379 35.36 2609 37.70 34.58 +.35 +12.4 ResoluteF N RFP 12.15 4.10 222 10.00 1659 10.50 9.35 +.60 -9.5 Resonant Q RESN 8.55 3.17 391 3.79 3101 4.26 3.57 -.12 -49.3 ResCap pfC N RSOpC 2.16 8.5 26.00 24.23 3 25.46 65 25.80 25.30 +.11 -.2 ResCap rs N RSO .20 2.1 11.38 8.51 57 9.52 506 9.82 9.48 -.10 +1.6 ResConn Q RECN .48 3.1 24 17.00 12.05 74 15.35 730 15.95 15.15 -.20 -.6 RestBrnds N QSR .84f 1.5 20 68.89 54.00 2408 55.07 8552 56.96 54.96 -.89 -10.4 RestorRob n Q HAIR 11.95 3.80 126 4.89 745 6.05 4.63 -.87 +6.3 RetailOpp Q ROIC .78f 4.6 50 22.06 16.21 703 16.99 5471 17.57 16.86 -.33 -14.8 RetailProp N RPAI .66 5.7 11 14.70 10.94 1505 11.64 7953 11.99 11.53 -.12 -13.4 RetoEco n Q RETO 12.75 5.94 166 7.42 799 8.99 7.30 -.76 +5.2 RetractTc A RVP 1.48 .54 150 .88 737 .92 .84 -.00 +29.4sRetrophin Q RTRX 27.76 15.55 166 27.19 1890 27.76 23.67 +3.71 +29.0tRevGp n N REVG .20 1.0 33.15 19.53 307 19.80 3413 20.35 19.53 -.36 -39.1 RevanceTh Q RVNC 37.45 18.43 175 32.75 1162 33.40 30.55 +2.40 -8.4 RevenHo n Q RVEN 6.75 2.49 9 2.98 27 3.48 2.70 -.01 -35.7 Revlon N REV 27.90 15.60 55 21.20 288 23.25 20.75 -1.90 -2.8 RevolutL rs Q RVLT 9.17 2.95 55 3.59 470 3.61 3.23 +.31 +9.1 ReWalkRob Q RWLK 3.20 1.05 46 1.08 509 1.10 1.05 -.03 -2.3 RexAmRes N REX 17 107.87 70.48 36 74.53 186 75.45 71.92 +1.35 -10.0 RexahnPh rs A RNN 4.84 1.42 117 1.63 515 1.67 1.50 +.01 -19.3 RexfordIR N REXR .58 2.0 48 31.71 24.37 438 28.30 2264 28.72 27.78 -.29 -2.9 RexfdIn pfA N REXRpA 26.41 22.53 0 24.25 19 24.50 24.25 -.30 -5.6 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 0 24.25 9 24.80 24.17 -.73 -2.2 Rexnord N RXN 24 31.44 21.85 613 30.28 2609 30.54 29.13 +1.15 +16.4 Rexnrd pfA N RXNpA 66.40 52.44 23 65.44 304 65.53 63.29 +1.64 +11.8 RhythmP n Q RYTM 33.81 16.80 94 22.16 713 22.37 19.33 +2.70 -23.7 RibbnCm n Q RBBN 8.36 4.97 195 5.27 2022 5.37 4.99 +.24 -31.8 RiceMidstr N RMP 1.13f 6.3 13 26.18 16.87 160 17.98 980 18.17 17.06 +.73 -16.3 RiceBran Q RIBT 1.66 .69 63 1.61 171 1.63 1.58 -.02 +8.8 RichrdElec Q RELL .24 2.8 8.72 5.31 117 8.56 278 8.60 7.96 +.50 +27.0 RigelPh Q RIGL 4.71 2.14 3521 3.95 30925 4.68 3.05 +.62 +1.8 RigNet Q RNET 22.91 12.70 27 14.20 128 14.85 12.70 +1.30 -5.0 RiminiSt n Q RMNI 10.40 .20 5 7.99 137 8.36 7.53 -.28 +1.0 RingCentrl N RNG 69.60 28.45 677 66.15 3374 68.10 63.50 +2.55 +36.7 RingEngy A REI 16.09 10.88 233 14.81 1868 14.89 13.11 +1.63 +6.5 RioTinto N RIO 2.27e 4.2 59.25 37.66 2688 54.26 16688 54.68 50.41 +3.71 +2.5 RiotBlck Q RIOT 1.00p 46.20 3.03 1567 7.75 7205 8.36 6.25 +1.11 -72.7 RiseEdCy n Q REDU 18.60 9.50 30 15.04 281 16.00 14.67 +.09 +1.7 RitchieBr N RBA .68 2.1 38 35.17 24.08 494 33.08 2424 33.21 31.81 +1.44 +10.5 RiteAid N RAD 3 4.61 1.38 10557 1.68 69770 1.74 1.59 +.07 -14.7 RittrPh rs Q RTTR 14.60 1.83 158 2.96 677 3.08 2.38 +.48 -10.0 RivrnOpp n N RIV 1.68 8.1 21.57 19.10 26 20.85 170 21.26 20.73 +.13 +4.1 Riv/Doubl n N OPP 19.76 17.47 38 17.77 231 17.87 17.54 +.13 -3.3 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 10 9.25 122 9.53 9.05 +.14 +6.7tRoadrnTrn N RRTS 3 9.75 2.14 426 2.22 1801 2.35 2.14 -.09 -71.2 RobtHalf N RHI .96 1.6 22 60.59 42.92 605 58.56 4382 59.50 57.59 +1.41 +5.4 RocktPh n Q RCKT 20.60 3.40 99 16.39 1025 17.11 14.77 +1.81 +57.0 RockwlAut N ROK 3.34 1.9 26 210.72 148.31 604 172.88 4613 175.98 168.96 +3.92 -12.0 RockColl N COL 1.32 1.0 21 139.63 96.13 773 133.77 5850 134.89 133.41 -.13 -1.4 RockwllM Q RMTI 8.98 4.84 254 5.81 1762 6.55 5.29 +.54 -.2 RockyBr Q RCKY .44 2.0 17 22.80 10.75 33 21.50 172 22.65 20.35 -1.20 +13.8 RkyMChoc Q RMCF .48 4.0 21 13.23 11.05 4 12.14 17 12.19 11.99 +.14 +3.1 RogCm gs N RCI 1.57 14 54.95 43.11 307 45.05 1669 46.18 44.81 -.69 -11.5 Rogers N ROG 33 184.00 81.12 87 118.93 676 119.72 113.04 +5.86 -26.6 Roku n Q ROKU 58.80 15.75 1925 32.69 11262 34.04 31.25 +1.33 -36.9 Rollins s N ROL .56f 1.1 63 53.00 36.25 292 51.30 2839 51.64 50.45 +1.06 +10.3 Roper N ROP 1.65 .6 31 292.97 205.20 319 273.11 2281 276.34 267.53 +5.27 +5.4 Rosehill n Q ROSE 11.69 5.52 42 6.89 107 6.99 6.22 +.54 -12.3 Rosehill un Q ROSEU 12.74 6.50 8.01 2 8.01 7.40 -3.25 -28.9 RosettG rs Q ROSG 3.29 .23 25 .37 215 .41 .25 -.03 -32.6 RosettaStn N RST 14.81 8.71 92 13.13 402 13.47 12.93 +.05 +5.3 RossStrs s Q ROST .90f 1.2 21 85.66 52.85 2255 76.17 10534 78.88 75.98 -1.28 -5.1 Rowan N RDC .40 2.7 26 17.33 9.02 2445 14.87 14495 15.02 12.46 +2.27 -5.0 RBCda pfT N RYpT 1.69 31.75 28.04 3 28.95 4 29.47 28.15 -.17 -3.3 RoyalBk g N RY 3.76f 87.10 66.66 641 76.19 3256 78.27 76.10 -.08 -6.7 RBScotlnd N RBS 8.74 5.68 474 7.64 2487 7.73 7.44 +.23 RBSct prS N RBSpS 1.65 6.5 27.63 25.27 137 25.48 217 25.57 25.46 -.09 +.1 RylCarb N RCL 2.40 2.1 15 135.65 94.35 1119 113.74 7567 117.37 110.88 -1.09 -4.6 RoyDShllB N RDS/B 3.76 5.4 74.60 53.10 860 69.95 7209 70.45 67.71 +2.69 +2.4 RoyDShllA N RDS/A 3.76 5.5 72.43 51.08 4347 68.17 20447 68.87 66.26 +2.37 +2.2 RoyGld Q RGLD 1.00 1.1 94.39 67.10 355 88.79 2427 90.25 85.15 +2.61 +8.1 RoyceGVal N RGT .10e 11.73 8.84 17 10.97 85 10.99 10.76 +.18 +1.4 RoyceMC N RMT .63e 6.5 9.99 8.09 65 9.66 847 9.77 9.44 +.12 +2.3 Royce N RVT 1.20e 7.5 17.18 13.96 133 15.91 914 16.00 15.48 +.47 -1.6 RubiconPrj N RUBI 6.28 1.48 328 2.17 2973 2.29 1.88 +.27 +16.0 Rubicon rs Q RBCN 10.45 6.40 3 6.98 36 7.13 6.76 -.04 -12.5 Rudolph N RTEC 23 30.85 21.00 131 28.70 930 28.95 27.55 +1.30 +20.1 RmblOn B n Q RMBL 5.70 3.53 11 4.30 60 4.46 3.95 -.16 -17.2 RushEntA Q RUSHA 25 55.40 33.13 325 38.90 1285 39.78 38.01 +.25 -23.4 RushEntB Q RUSHB 29 52.76 30.62 28 37.30 79 38.54 36.72 +.35 -22.6 RuthsHosp Q RUTH .44f 1.7 27 25.80 17.95 107 25.55 971 25.75 25.10 +.35 +18.0 Ryanair Q RYAAY 1.55e 1.3 127.61 84.75 92 121.37 1099 124.33 118.01 -.89 +16.5 Ryder N R 2.08f 2.9 17 90.26 62.52 312 72.09 2183 72.91 69.94 +2.16 -14.4 RyersonH N RYI 33 14.65 7.65 242 9.20 1239 9.60 8.10 +1.05 -11.5 RymanHP N RHP 3.40f 4.4 16 78.91 57.78 248 78.09 1353 78.45 75.66 +1.94 +13.1S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 129.19 876 190.76 6461 193.39 187.62 +3.44 +12.6 S&T Bcp Q STBA .88 2.1 16 43.17 32.48 39 40.95 273 42.36 40.15 +.80 +2.9 S&WSeed Q SANW 5.20 2.90 26 3.50 114 3.70 3.45 -10.3 SAP SE N SAP 1.31e 1.2 116.90 96.44 483 108.13 3688 108.62 106.86 +2.77 -3.8 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 3 18.40 33 18.71 18.25 -.19 -.5 SBA Com Q SBAC 177.67 120.96 1066 164.54 10449 173.85 156.42 -5.19 +.7 SCANA N SCG 2.45 6.8 9 71.28 34.76 1110 35.90 6488 37.72 35.68 -1.57 -9.8 SCE TrV n N SCEpK 29.56 24.70 13 25.73 286 25.90 25.62 -.05 -2.6 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 85 23.62 565 23.62 23.25 +.38 -2.3 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 4 26.57 77 26.82 26.42 -.01 -1.8 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 13 25.70 85 25.93 25.50 -.05 -.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 102 22.80 884 22.80 22.53 +.15 -5.1 SEI Inv Q SEIC .60f .9 28 78.35 49.45 1229 69.56 4741 73.53 69.06 -3.22 -3.2 SelasLf rs Q SLS 19.80 3.43 229 5.62 1229 6.84 5.55 -1.23 -28.5 SG Blck n Q SGBX 7.00 3.70 7 4.69 56 4.80 4.55 +.15 -21.6 SGOCO rs Q SGOC 2.60 .90 5 1.04 532 1.16 1.01 -.07 -1.9 SI Fincl Q SIFI .24f 1.7 15 16.45 13.75 7 14.30 42 14.40 14.20 -2.7 SIGA Tc n Q SIGA 6.39 5.61 68 6.27 430 6.39 6.01 -.03 +6.1 SJW N SJW 1.12a 2.1 19 69.29 45.39 95 53.55 531 54.32 52.37 +.43 -16.1 SK Tlcm N SKM 28.97 23.01 507 23.49 2648 24.37 23.26 -.58 -15.8 SLGreen N SLG 3.25 3.4 40 109.95 89.46 728 95.14 3289 96.09 93.97 +.62 -5.7 SL Grn pfI N SLGpI 1.63 6.5 26.50 24.94 11 25.15 47 25.24 25.09 -.15 +.3 SLM Cp Q SLM 18 13.20 9.65 3798 11.36 22472 11.88 11.21 -.01 +.5 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 14 70.85 150 71.44 70.30 +.75 +3.1 SM Energy N SM .10 .5 28.20 12.29 2798 20.80 18042 21.00 17.71 +2.87 -5.8 SmartGlb n Q SGH 12 56.69 11.50 680 44.99 4143 46.83 42.72 +1.41 +33.5sSMTC hg Q SMTX 2.48 1.10 161 2.50 261 2.52 2.34 +.06 +32.2 SORL Q SORL 4 9.74 3.59 147 4.55 727 4.79 4.50 +.02 -32.3 SP Plus Q SP 20 41.70 28.10 52 35.05 320 36.20 34.94 -.35 -5.5 SPAR Gp h Q SGRP 3.75 .87 10 1.39 136 1.52 1.36 -.11 +13.0 Spd LgGl n N GLDW 128.40 114.86 0 121.36 2 122.55 121.05 +.16 +.4 SpdrDJIA N DIA 3.98e 1.6 265.93 203.64 5221 243.58 25719 246.46 239.43 +4.45 -1.5 SpdrGold N GLD 129.52 114.80 6815 127.45 36886 129.47 126.23 +1.06 +3.1 SpdrStxx50 N FEU 1.24e 3.5 38.51 31.49 17 35.59 83 35.66 35.07 +.80 -.9 SpdrNoANR N NANR 37.79 30.22 21 35.27 128 35.35 33.62 +1.59 -.5 SpdrLwCbn N LOWC 1.69e 1.9 96.40 79.28 2 89.97 7 90.39 88.99 +1.61 +.2 SpdrEuro50 N FEZ 1.18e 2.9 44.23 35.38 1750 41.36 10889 41.54 40.78 +.91 +1.6 Spd MsciCh N XINA 26.62 20.26 24.06 3 24.06 23.51 +.60 +.6 S&PEAsia N GMF 1.81e 1.7 116.07 85.01 5 106.32 47 107.73 105.36 +1.94 +1.7 Spdr UKS N QGBR 1.33e 2.4 56.39 49.41 1 55.28 7 55.51 54.52 +.80 +2.7 SpdrGermS N QDEU 1.17e 1.8 70.20 55.58 64.92 1 65.33 64.92 +.81 -.9 SpdrJpnS N QJPN .85e 1.1 83.54 68.64 10 79.41 11 80.53 79.21 -.24 +1.0 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 58.35 2 58.54 58.00 +.59 -4.6 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 51.03 1 65.27 8 65.35 64.46 +1.43 +2.0 S&PChina N GXC 1.31e 1.2 123.91 81.45 38 109.81 261 112.22 108.26 +2.69 +2.4 SpdrWldQu N QWLD 1.30e 1.7 80.30 67.36 75.56 1 75.56 74.36 +1.73 +.2 SpdrEMQu N QEMM 1.31e 2.0 69.92 55.16 7 65.05 22 65.84 64.35 +.16 +.9 SpdrEafeSt N QEFA 1.62e 2.5 68.94 57.47 12 65.45 93 65.85 64.91 +.76 +.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.51 5 69.12 62 69.32 68.79 +.82 -2.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 68.47 3 78.80 31 79.28 77.32 +1.65 -.1 SpdEMkt s N SPEM 42.47 31.70 887 38.84 2006 39.33 38.44 +.40 +1.8 SpdrEMDv N EDIV 1.68e 4.8 36.64 29.01 23 34.91 217 35.35 34.49 +.45 +6.3 SpdrGlbNR N GNR .93e 1.9 52.79 40.56 58 50.12 476 50.22 47.98 +1.89 +2.1 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 96 46.30 1298 46.66 45.99 +.09 -5.3 SpdrEMSmC N EWX 1.00e 1.9 55.81 44.99 77 52.60 176 52.73 51.94 +.73 +1.2 SpdrIntDiv N DWX 2.22e 5.6 42.92 37.85 71 39.97 281 40.24 39.89 +.28 -3.0 SpdMS xUS N CWI .79e 2.0 42.01 33.61 134 39.15 520 39.37 38.70 +.68 +.4 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 5 49.64 51 49.84 49.36 +.69 -4.2 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 319 40.52 2479 40.70 40.34 +.45 +.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.25 47 35.78 321 35.95 35.28 +.66 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 27.43 288 31.84 2229 31.95 31.45 +.59 +.5 SP Mid N MDY 2.94e .9 363.70 305.46 731 342.48 3970 345.22 336.92 +5.45 -.8 S&P500ETF N SPY 4.13e 1.6 286.63 232.88 84861 265.15 455115 267.54 259.94 +5.43 -.6 SpdrRRtn N RLY .44e 1.7 27.62 23.57 5 26.51 99 26.58 25.95 +.63 +.3 SpdrIncAll N INKM 1.08e 3.3 34.66 31.67 0 32.96 67 33.18 32.78 +.26 -2.0 SpdrGblAll N GAL 1.04e 2.6 40.37 34.33 31 38.25 75 38.49 37.87 +.47 -.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 2487 47.34 3836 47.40 47.26 +.06 +.3 SpdrUShBd N ULST .16 .4 40.82 40.15 8 40.23 36 40.23 40.20 +.03 +.1 SpdrCreEq N SYE 1.63e 1.4 80.09 65.82 2 74.05 7 74.53 73.19 +1.88 -.7 SpdrDblTac N TOTL 1.17e 49.66 47.59 213 47.75 1621 47.88 47.74 -.11 -1.8 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 0 66.04 14 66.31 64.56 +1.94 -.3 SpdrGroEq N SYG 1.85e .8 86.17 67.53 12 79.13 24 79.76 78.55 +1.14 -.4 SpdrBiot s N XBI .44e .5 97.98 66.66 6260 89.58 29866 91.08 84.67 +6.68 +5.5 Spdr Div N SDY 3.80e 2.0 98.29 86.39 351 91.26 2344 91.86 90.50 +.68 -3.4 SpdrGbDow N DGT 1.52e 1.8 91.75 73.19 0 84.96 2 85.16 84.47 +.90 -.6 SpdrHome N XHB .15e .4 47.20 36.77 1127 39.99 7181 41.17 39.81 -.82 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 3158 47.47 13565 48.75 46.82 +.33 +.3 SpdrS&PCM N KCE .91e 1.6 62.51 45.24 6 57.76 29 59.00 57.55 +.49 -.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 16 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 47

SpdrS&PIn s N KIE 32.34 27.81 155 30.81 1503 31.13 30.50 +.23 +.4 Spd LgCap s N SPLG 33.54 27.37 335 31.11 2086 31.37 30.58 +.60 -.6 SpdrLCpG s N SPYG 35.96 28.19 423 33.69 2088 34.00 33.05 +.76 +2.1 SpdrLCapV s N SPYV 32.54 27.55 239 29.61 2266 29.87 29.16 +.51 -3.5 Spd MidC s N SPMD 35.09 29.60 164 33.38 1111 33.60 32.78 +.58 +.1 SpdrMCpG N MDYG 2.19e .9 166.10 136.70 33 157.23 117 158.81 155.07 +2.26 +1.1 SpdrMCpV N MDYV 3.45e 3.5 106.67 92.30 29 99.88 127 100.38 98.08 +1.85 -2.9 SpdrNY Tch N XNTK .41e .5 97.64 67.85 29 89.43 298 90.70 86.97 +2.87 +6.7 SpdrSemi s N XSD .16e .2 76.57 57.81 161 71.19 592 72.29 67.83 +3.35 +2.0 SpdrSCapG N SLYG 8.53e .9 242.50 205.81 24 235.53 128 237.51 230.85 +4.28 +3.6 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 149 125.84 430 126.74 122.90 +2.69 +.1 SpdrRs3K s N THRK 35.46 28.97 265 33.03 2379 33.34 32.45 +.64 -.5 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 114 85.44 795 86.45 84.65 -.45 -8.8 SpdrShTTr N SPTS .27 .9 31.78 29.55 128 29.59 1283 29.66 29.56 -.07 -1.0 SpFcStIn n N XITK 93.60 62.89 4 88.02 15 89.36 86.14 +2.73 +12.7 Spdr1500VT N VLU 4.85e 1.8 108.76 89.64 0 100.50 2 101.65 98.99 +2.78 -1.5 SpdrScored N CBND .99 3.2 32.94 31.20 6 31.42 18 31.48 31.36 +.11 -2.6 SpdrIntCBd N IBND .14e .4 36.87 31.32 31 36.12 592 36.26 35.86 +.17 +2.2 SpdrIGFlt N FLRN .20 .7 30.85 30.62 586 30.72 3250 30.74 30.68 +.04 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 36 55.95 305 55.98 55.64 +.19 +.5 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 203 42.91 410 43.05 42.83 -.05 -2.6 SpdrBarITB N BWZ .01e 33.49 30.15 10 33.07 303 33.30 32.99 +.05 +3.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 47.75 699 51.55 5978 52.04 50.70 +.88 +1.9 SpdrLTBd s N SPLB 28.77 26.57 82 27.15 529 27.30 27.05 +.06 -5.1 SpdrITBd N SPIB .92 2.8 34.72 33.31 346 33.45 1851 33.54 33.42 -.05 -2.3 SpdrBarMBB N MBG .83 3.3 26.55 25.34 815 25.52 918 25.61 25.46 -.01 -1.9 SpdrEMBd N EBND 30.91 28.21 155 30.01 939 30.09 29.87 +.02 +1.1 SpdrShTHiY N SJNK 1.58 5.7 28.15 26.94 1414 27.50 18470 27.54 27.30 +.21 -.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 14691 36.16 75974 36.20 35.78 +.42 -1.5 SpdShTBd N SPSB .40e 1.2 30.74 30.11 235 30.16 2664 30.22 30.16 -.02 -.9 SP IntTip N WIP .41e .2 60.27 54.40 14 59.12 235 59.48 58.94 +.01 +2.8 SPLIntTB s N BWX 29.72 26.59 270 29.42 3267 29.56 29.34 +.05 +3.5 SpdrTrans s N XTN .25e .4 69.36 50.21 6 62.42 72 62.88 61.18 +.59 -4.2 SpdrTelcm N XTL .68e 1.0 74.86 65.10 13 71.42 135 72.21 68.93 +2.71 +4.5 SpdrHCSv s N XHS .61e .1 68.43 56.18 1 63.62 10 64.17 63.27 +.57 +3.3 SpdrHCEq s N XHE 3.22e .1 72.00 54.95 24 70.14 122 70.67 68.68 +1.89 +8.9 SpdrSf&Sv s N XSW .19e .2 79.68 57.91 2 76.30 11 76.98 74.86 +1.71 +9.9 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 5 25.77 49 25.84 25.62 +.13 -3.0 SpdrAerDf s N XAR 1.70e 1.1 90.17 65.91 77 88.29 493 89.35 86.22 +1.79 +5.7 SpdAgBd n N SPAB 28.84 27.91 300 28.04 2087 28.11 28.00 -.04 -2.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 47 55.60 462 55.65 55.35 +.14 -1.2 SprBl 1-3b rs N BIL 91.55 91.37 286 91.48 9369 91.49 91.46 +.02 +.1 SpdLgTr s N SPTL 37.32 33.62 71 34.80 359 35.07 34.66 -.05 -4.9 SpdrLehIntTr N ITE .74 1.3 60.59 58.37 28 58.61 235 58.74 58.56 -.14 -1.3 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 5548 60.35 26921 62.01 59.33 +.95 +2.5 Spdr1500MT N MMTM 1.61e 1.4 123.70 97.45 1 116.18 5 116.99 115.08 +2.41 +1.2 SpdDorWrF Q DWFI 26.06 24.47 30 25.07 149 25.17 24.89 +.20 -.8 SpdrRetl s N XRT .49e 1.1 49.09 37.72 3486 44.49 15839 45.43 44.18 -1.5 SpdNuBMu s N TFI 49.42 47.65 334 47.92 2353 47.96 47.77 +.11 -2.1 SpdrPhm s N XPH 3.00e .9 47.11 39.78 68 41.66 237 42.23 40.72 +1.04 -4.2 SpdrOGEx N XOP .73e 2.0 40.20 28.96 17239 37.38 93953 37.66 34.68 +2.72 +.5tSpNuBST rs N SHM 48.95 47.61 606 47.67 2582 47.78 47.60 -.07 -.5 SpdrGendr N SHE 75.63 64.51 1 70.64 16 70.96 69.43 +1.38 -.3 SpdrOGEq N XES .49e 3.0 19.32 12.90 598 16.35 3892 16.49 14.58 +1.66 -4.6 SpdR1KLVF N ONEV 76.79 68.38 71.53 3 71.53 71.05 +.71 -1.4 SpdrMetM N XME .24e .7 39.62 27.86 1062 35.55 12797 35.87 33.98 +1.64 -2.3 SpdrR1KMo N ONEO 77.42 67.19 18 72.18 335 72.69 71.35 +.93 -.7 SpdrR1KYF N ONEY 75.25 65.47 1 67.85 17 68.60 67.83 +.46 -3.2 SpdSPXHiD N SPYD 38.74 34.26 513 35.81 966 36.06 35.60 +.14 -4.4 SpdrFosFFr N SPYX 69.64 56.47 5 64.38 30 65.00 63.52 +1.13 -.6 SpdrR1KLV N LGLV 5.40e 1.9 94.43 83.82 2 89.23 9 89.75 88.74 +.82 -1.5 SpdrUsaSt N QUS .54e 82.07 67.76 2 76.30 12 76.79 75.74 +1.41 -1.2 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 22 135.30 85 136.63 132.50 +2.45 +1.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 61.47 2 62.00 61.17 +.53 -1.4 SpdrSCap n N SPSM 31.73 28.11 114 30.35 3896 30.59 29.67 +.70 -3.7 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 15 19.22 139 19.24 19.18 +.03 -.4 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 5 88.93 31 89.43 88.30 +.70 -2.6 SPI Eng rs Q SPI 2.61 .30 243 .52 1820 .60 .45 +.08 -18.0 SPS Cmce Q SPSC 97 65.29 45.02 68 64.20 607 65.06 63.11 -.20 +32.1 SPX Cp N SPXC 14 33.93 21.97 182 32.58 1420 32.99 31.12 +.92 +3.8 SPX Flow n N FLOW 95 54.92 31.10 113 49.25 1051 50.36 47.32 +1.65 +3.6 SRC Eng A SRCI 14 10.44 6.19 2501 9.89 14936 9.94 8.95 +.94 +15.9 SS&C Tch s Q SSNC .28 .6 32 53.99 34.77 2425 50.09 9686 50.94 48.38 +1.77 +23.7 SSLJ.cm n Q SSLJ 5.75 3.12 49 5.20 197 5.20 4.55 +48.1 SSR Mng g Q SSRM 17 11.42 7.64 813 10.08 3966 10.27 9.58 +.42 +14.7 STMicro N STM .40 1.8 25 25.30 14.07 1741 22.51 11348 22.87 21.12 +1.53 +3.1 SVB FnGp Q SIVB 25 271.79 159.44 617 247.03 2451 253.90 236.86 +10.97 +5.7 SabanCap n Q SCAC 10.20 9.84 1 9.95 2 9.95 9.95 -.01 +.4 Saban un Q SCACU 11.20 10.25 1 10.53 1 10.53 10.46 +.01 +.1 SABESP N SBS .39e 3.9 11.96 8.15 1522 9.91 6944 10.10 9.51 -.13 -5.2 SabnR N SBR 2.29m 5.2 21 50.00 35.80 20 44.10 68 44.30 43.29 +1.23 -1.1 SabraHltc Q SBRA 1.80e 10.5 14 29.10 15.78 1162 17.20 7073 17.88 16.92 -.50 -8.4 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 4 25.20 22 25.35 25.08 -.03 -.9 SabreCorp Q SABR .56 2.8 23 25.01 17.30 1541 19.85 9505 20.93 19.71 -.40 -3.2 SachemC n A SACH .42 12.1 5.35 3.30 5 3.48 172 3.73 3.40 +.03 -11.7 SAExplr rs Q SAEX 6.62 1.18 8 1.32 143 1.42 1.26 -.01 -40.0 SafeBulk N SB .04 1.3 4.00 1.76 274 3.16 1911 3.20 2.90 +.25 -2.2 SafeBlk pfC N SBpC 2.00 8.5 24.26 17.80 1 23.44 6 23.44 22.89 +.65 -1.9 SafeB pfD N SBpD 2.00 8.6 24.20 18.00 1 23.23 10 23.24 22.11 +.13 -1.3 SafegdSci N SFE 14.40 10.65 126 12.25 404 12.50 11.95 -.15 +9.4 SafeInco n N SAFE .60 3.5 20.00 15.57 22 17.18 382 17.40 16.57 +.64 -2.4 SaftyInsGr Q SAFT 3.20 4.1 19 84.00 65.75 16 77.45 133 77.90 75.90 +1.05 -3.7 SagaComm A SGA 1.20 3.2 4 52.05 36.10 7 38.00 24 38.43 36.80 +1.45 -6.1 SageThera Q SAGE 195.97 59.57 391 170.58 4765 188.82 144.85 +29.26 +3.6 Saia Inc Q SAIA 36 80.25 41.28 139 73.70 1102 74.35 70.60 +1.70 +4.2 SailptTch n N SAIL 23.93 12.82 421 22.53 2891 23.05 20.35 +2.14 +55.4 StJoe N JOE 55 20.00 16.45 194 18.05 1443 18.75 17.95 -.55 tSalemMda Q SALM .26 7.8 12 8.25 3.25 38 3.35 228 3.48 3.25 -25.6 Salesforce N CRM 128.87 83.00 4927 119.01 20709 121.94 117.14 +2.91 +16.4 SalMidMLP N SMM 1.30 14.0 13.73 8.53 91 9.28 476 9.49 9.20 -.03 -15.8 SalisbryBc Q SAL 1.12 2.5 17 51.80 38.50 0 44.84 4 45.05 44.60 -.12 +.4 SallyBty N SBH 10 21.36 14.05 1349 15.79 5251 16.63 15.76 -.30 -15.8 SJuanB N SJT .77e 10.9 15 10.54 6.04 274 7.06 1170 7.14 6.72 +.28 -14.3 SanchezEn N SN 8.68 2.78 2096 3.67 13410 3.84 3.30 +.34 -30.9 SanchzM rs A SNMP 1.80 14.4 15.10 9.35 83 12.50 236 12.80 11.75 +.10 +12.6 SanderFm Q SAFM 1.28 1.1 8 176.43 104.70 263 112.58 1795 115.98 110.70 -.93 -18.9 SandRidge N SD 21.90 13.02 393 14.65 1558 14.84 13.71 +.97 -30.5 SandRMiss N SDT .22e 24.9 1 1.69 .73 341 .90 859 .93 .77 +.13 +9.0 SandRMs2 N SDR .23e 21.8 1 1.59 .74 70 1.07 646 1.09 .96 +.09 +25.7 SandRdgP N PER .50e 25.1 4 3.30 1.80 321 2.00 1288 2.10 1.85 +.10 -2.4 SandstG g A SAND 5.64 3.18 854 4.77 5135 4.90 4.65 +.06 -4.4 SndySpr Q SASR 1.04 2.7 16 45.64 36.41 175 38.86 732 39.39 38.38 +.22 -.4 Sanfilp Q JBSS 2.00e 21 74.69 54.32 28 58.33 241 58.93 57.52 +.82 -7.8 SangTher Q SGMO 27.50 4.05 2031 19.80 13176 20.08 17.55 +2.85 +20.7 Sanmina Q SANM 16 42.95 24.60 703 28.50 2617 28.70 26.15 +2.30 -13.6 Sanofi N SNY 1.58e 3.9 50.65 38.14 918 40.56 4506 41.50 40.44 +.41 -5.7 Sanofi rt Q GCVRZ .49 .26 233 .45 646 .48 .43 +.01 +18.4 SantCUSA N SC .23e 5 19.02 11.12 2035 15.79 7488 16.29 15.71 -.04 -15.2 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 3 26.03 7 26.18 26.01 -.07 +1.3 Sapiens Q SPNS .20e 2.3 14.30 8.01 5 8.53 145 8.92 8.12 +.27 -26.0 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 5 20.40 36 20.57 20.25 +.05 -8.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 51 25.60 60 25.79 25.56 -.01 -.8 SareptaTh Q SRPT 84.37 28.14 977 80.80 7301 83.88 72.87 +9.06 +45.2 Sasol N SSL 1.41e 3.9 38.75 26.92 127 35.79 1000 35.87 34.46 +1.15 +4.6 SaulCntr N BFS 2.08 4.2 16 65.43 48.11 24 49.20 175 50.34 48.53 +.07 -20.3 SaulCtr pfC N BFSpC 1.72 7.0 25.98 24.32 1 24.73 12 24.85 24.60 +.18 -2.3 Savara rs Q SVRA 17.19 4.60 87 9.22 653 9.65 8.61 +.61 -37.9tscPhrma n Q SCPH 18.17 10.52 64 10.94 416 11.90 10.52 -.08 -9.5 ScanSource Q SCSC 13 45.35 31.40 170 36.25 1011 37.25 33.30 +2.75 +1.3 Schlmbrg N SLB 2.00 2.9 47 80.35 61.02 7667 67.95 36936 68.10 64.11 +3.59 +.8 Schmitt h Q SMIT 4.47 1.55 160 2.05 459 2.52 2.05 -.66 -25.2 SchndrNt n N SNDR .24 .9 30.00 17.69 559 25.85 2670 26.09 24.70 +.95 -9.5 Schnitzer Q SCHN .75 2.4 10 38.85 17.50 305 30.90 1990 32.25 30.30 -.70 -7.8 Scholastc Q SCHL .60 1.5 46.59 33.51 144 40.02 888 40.33 38.03 +1.93 -.2 Schulmn Q SHLM .82 1.9 32 43.88 25.00 154 42.75 1170 43.25 42.65 +.01 +14.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.29 539 64.23 3119 64.82 63.10 +1.27 -.4 SchwUSLgC N SCHX .98e 1.5 68.43 55.58 941 63.46 4285 64.08 62.34 +1.26 -.5 SchwLCGr N SCHG .63e .9 76.83 59.83 321 71.98 1485 72.60 70.66 +1.47 +1.8 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 275 53.27 1455 53.72 52.38 +1.04 -2.6 SchwMCap N SCHM .59e 1.1 56.22 46.50 186 52.78 1016 53.24 51.97 +.82 -.9 SchUSSmC N SCHA .76e 1.1 73.45 61.40 439 69.92 2500 70.48 68.43 +1.49 +.3 SchwEMkt N SCHE .49e 1.7 31.08 23.72 721 28.39 3592 28.75 28.09 +.31 +1.6 Sch 1000 n N SCHK 28.14 24.88 81 26.12 408 26.42 25.70 +.54 -.5 SchEMLgC N FNDE .39e 1.3 33.13 25.60 255 30.53 1089 30.84 30.13 +.06 +2.9 SchIntSmCo N FNDC .55e 1.5 38.22 30.51 134 36.07 735 36.21 35.76 +.48 +.3 SchIntLgCo N FNDF .61e 2.0 32.54 26.19 281 30.54 1617 30.68 30.04 +.67 +.5 SchUSSmCo N FNDA .36e 1.0 39.68 33.34 206 37.64 1278 37.95 36.95 +.60 -.7 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 336 36.79 2074 37.04 36.09 +.80 -1.8 SchUSBrd N FNDB .61e 1.7 39.71 32.90 25 36.67 77 36.94 35.98 +.76 -1.6 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 811 49.14 4270 49.51 48.33 +.78 -4.0 SchwIntEq N SCHF .71e 2.1 36.35 29.45 1710 34.15 9739 34.25 33.71 +.66 +.2 SchwAggBd N SCHZ 1.09 2.1 52.82 50.59 522 50.82 1939 51.00 50.75 -.04 -2.3 SchwREIT N SCHH .89e 2.3 42.54 36.27 501 37.96 2382 38.40 37.59 -.18 -8.8 SchIntUSTr N SCHR .86 1.6 54.67 52.07 132 52.26 1318 52.49 52.22 -.23 -2.0tSchSTUSTr N SCHO .35 .7 50.57 49.71 327 49.73 1494 49.78 49.70 -.05 -.6 SchUSTips N SCHP 56.10 54.06 760 54.88 2585 54.97 54.70 +.08 -1.0 SchwIntSC N SCHC .59e 1.6 39.15 31.37 157 37.09 696 37.25 36.40 +.75 +1.3 Schwab N SCHW .40f .8 32 58.11 37.16 6424 51.04 29971 52.60 50.06 +.93 -.6 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 67 25.94 179 26.06 25.91 -.08 -3.5 Schwb pfD N SCHWpD 27.90 25.49 31 26.01 201 26.13 25.90 -.08 -3.7 SchwitMau N SWM 1.72 4.2 14 48.06 36.26 91 40.66 853 40.82 38.76 +1.49 -10.4 SciApplic N SAIC 1.24 1.5 23 88.49 60.21 278 82.36 1224 83.01 80.68 +.69 +7.6 SciGames Q SGMS 56.45 20.60 592 43.90 2594 44.50 41.25 +2.30 -14.4 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.38 10 25.44 25.23 +.06 -.3 ScorpBlk rs N SALT .02 8.85 5.70 124 7.15 1428 7.25 6.70 +.35 -3.4tScorpioTk N STNG .04 1.7 4.60 1.85 2394 2.36 30511 2.40 1.85 +.48 -22.6 ScorpioT 20 N SBNA 1.69 7.1 25.03 23.40 0 23.85 14 24.35 23.56 +.10 -4.1 ScorpT19 n N SBBC 26.51 24.62 2 24.95 14 25.10 24.88 +.10 -1.8 Scotts N SMG 2.12 2.6 20 110.12 81.48 968 83.11 3152 84.55 81.51 -.66 -22.3tScrippsEW N SSP .05p 36 23.19 11.23 538 11.27 2158 11.83 11.13 -.32 -27.9tScynexis Q SCYX 2.94 1.22 293 1.28 1721 1.38 1.22 -44.8tSea Ltd n N SE 15.73 10.42 753 10.35 3276 11.29 10.22 -.31 -22.4 SeaChange Q SEAC 4.03 2.20 161 2.99 921 3.00 2.60 +.34 -23.9 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 0 4088.34 2 4210.48 4050.00 -96.94 -7.3 SeabGld g N SA 13.70 9.50 650 10.70 2056 11.08 10.65 -.10 -5.3 SeacstBkg Q SBCF 24 28.44 20.58 229 26.81 980 27.56 26.27 +.34 +6.3sSeacorHld N CKH 56.78 31.90 392 58.75 1017 59.00 53.43 +4.49 +27.1sSeacrMar N SMHI 23.70 11.66 90 23.80 570 23.93 20.29 +3.24 +103.4 SeadrillLtd N SDRL 1 .77 .15 1318 .22 12054 .24 .21 +.02 -3.0 Seadrill N SDLP .40 14.6 4.20 2.60 126 2.74 812 2.89 2.70 +.02 -25.1sSeagateT Q STX 2.52 4.2 16 61.31 30.60 3343 60.61 22802 61.31 56.26 +3.99 +44.9 SealAir N SEE .64 1.5 22 49.94 40.76 1505 43.90 6101 44.13 42.44 +1.53 -11.0 SeanrgM rs Q SHIP 1.66 .58 54 .81 686 .82 .71 +.09 -22.1 SearsHldgs Q SHLD 14.32 1.99 1207 3.32 9033 3.54 2.82 +.44 -7.3 SearsH&O Q SHOS 3.95 1.38 132 3.25 453 3.25 2.85 +.30 +25.0 Seaspan N SSW .50 7.3 10 7.91 5.02 600 6.85 3835 6.93 6.70 +.01 +1.5 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 4 24.89 48 25.04 24.57 +.16 +.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 149 25.26 268 25.61 25.20 +.12 -1.1 Seaspn pfD N SSWpD 1.99 8.2 25.20 20.76 5 24.29 37 24.38 24.11 +.12 -1.4 Seaspn pfH N SSWpH 24.96 20.14 12 23.75 145 23.85 23.27 +.24 +.4 Seaspn pfG N SSWpG 25.20 21.98 15 24.44 90 24.48 24.20 +.11 +.6tSeaspan n N SSWA 24.58 23.40 21 23.25 87 23.89 23.25 +.04 -4.4 SeaSpine n Q SPNE 13.46 7.37 18 12.05 233 12.16 10.40 +1.15 +19.1 SeattGen Q SGEN 71.32 45.31 737 50.24 4330 53.10 49.73 +.17 -6.1 SeaWorld N SEAS 19.23 10.42 2164 15.86 7928 16.10 15.24 +.26 +16.9 SecndSight Q EYES 2.58 .90 215 1.79 1120 1.80 1.63 +.08 -6.3 Secoo n Q SECO 14.75 6.61 222 11.54 607 11.87 9.00 +2.62 +19.5 SecWkA A n Q SCWX 12.99 7.83 289 9.96 929 10.15 7.99 +1.96 +12.3 SecNtl lf Q SNFCA .23t 6 6.76 4.05 5 5.35 22 5.40 5.29 +.05 +7.0 SelectBc lf Q SLCT 23 14.06 10.58 13 13.25 86 13.39 13.12 +.01 +4.8 SelEngS n N WTTR 21.96 11.22 508 13.78 2135 14.04 12.01 +1.53 -24.5 SelIncREIT Q SIR 2.04 10.8 16 26.79 17.90 264 18.84 1840 19.36 18.48 -.39 -25.0 SelMedHld N SEM 13 19.78 12.98 219 17.85 2080 18.30 17.65 -.10 +1.1 SelectaB n Q SELB 24.02 7.95 796 12.70 5191 12.90 8.44 +2.50 +29.5 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 122 59.10 940 60.20 57.70 -.35 +.7 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 22 25.16 65 25.17 24.92 +.20 -.1 SemGroup N SEMG 1.89f 8.3 35.15 20.20 678 22.80 4821 23.18 21.95 +.65 -24.5 SemiMfg N SMI 19 9.14 4.49 195 6.32 860 6.56 6.32 +.04 -26.2 SmLEDS rs Q LEDS 10.49 1.61 550 3.90 7532 8.75 3.40 +.60 +4.6 SempraEn N SRE 3.58f 3.2 20 122.98 100.63 2171 110.62 8269 112.35 110.05 -.51 +3.5 Sempra pfA N SREpA 104.97 96.15 277 102.14 922 103.21 101.86 -.36 +3.0sSemtech Q SMTC 53 44.85 31.30 689 43.25 6157 44.85 40.50 +2.35 +26.5 SendGrid n N SEND 32.03 17.50 287 27.34 2257 27.64 24.59 +2.28 +14.1 SenecaA Q SENEA 10 38.15 27.00 20 28.50 68 29.23 28.25 +.05 -7.3tSenesTc n Q SNES 8.50 .44 43 .50 546 .50 .44 -.00 -31.3 SenHous Q SNH 1.56 10.3 10 22.52 14.90 862 15.20 4888 15.82 14.98 -.57 -20.6 SenHous 42 Q SNHNI 1.41 5.6 25.96 22.48 33 24.92 201 25.43 24.49 +.64 -1.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 25.00 39 25.38 128 26.04 25.32 -5.5sSenmiao n Q AIHS 6.60 5.00 90 6.55 441 6.89 5.70 +.67 +15.9 Senomyx Q SNMX 1.71 .56 48 1.12 665 1.19 .96 +.08 -13.8 Sensient N SXT 1.32 1.9 21 84.98 65.60 183 68.93 957 70.46 68.81 -.44 -5.8 SensusHlt n Q SRTS 6.25 3.38 8 5.89 35 5.90 5.85 +.08 +14.1 SentEn un Q STNLU 10.98 9.66 24 9.95 31 10.09 9.91 +.02 -.2 SequansC N SQNS 4.75 1.44 119 1.65 477 1.75 1.59 +.02 -13.6 SeqentialB Q SQBG 4.08 1.36 111 1.85 786 2.01 1.81 -.02 +3.9 SeresTh n Q MCRB 17.42 6.65 169 7.64 782 7.96 6.96 +.48 -24.7 Seritage n N SRG 1.00 2.8 50.00 34.07 864 35.60 1690 35.90 34.59 +.47 -12.0 Seritge pfA N SRGpA 1.75 8.4 24.52 20.02 16 20.76 84 21.29 20.43 -.16 -14.7 ServiceCp N SCI .68f 1.8 25 40.28 30.59 731 38.20 4638 38.73 37.63 +.50 +2.4 ServiceMst N SERV 29 55.36 36.34 379 50.64 3274 51.49 50.28 -.18 -1.2 ServcNow N NOW 176.56 84.92 1342 166.90 9228 171.30 162.13 +3.96 +28.0 SvcSource Q SREV 4.17 2.61 180 3.75 1004 3.93 3.71 -.01 +21.4 ServiFst s Q SFBS .44f 1.1 24 44.44 32.54 96 41.25 509 42.27 40.32 +.69 -.6 Servotr A SVT .30e 3.1 12.80 8.50 1 9.65 9 9.70 9.35 +.19 -13.3 SevStars h Q SSC 7.00 1.26 319 2.90 2463 3.29 2.85 -.15 -37.1 SevernBc Q SVBI .12 1.7 33 8.20 6.70 4 7.20 30 7.50 7.20 -.05 -.8 ShakeShk n N SHAK 70 47.39 30.12 213 43.44 2518 44.40 43.14 +.29 +.6 SharingE rs Q SEII 44 12.40 2.61 18 3.51 189 4.15 3.12 +.40 -53.7 Sharps Q SMED 5.73 3.74 6 4.55 71 4.74 4.27 +.14 +11.2 SharpSprg Q SHSP 7.64 3.07 23 6.73 109 6.95 6.02 +.28 +52.8 ShawCm g N SJR 1.18 23.44 18.50 1486 20.85 6658 21.50 18.98 +1.78 -8.7 ShellMidst N SHLX 1.33f 6.5 16 33.25 19.42 380 20.65 4385 21.32 19.97 +.37 -30.8 ShndTele s Q SHEN .26f .7 41.80 28.00 92 37.55 895 38.10 36.25 +.25 +11.1 Sherwin N SHW 3.40 .9 29 435.15 309.03 578 385.43 3344 395.51 384.36 -.28 -6.0 ShiftPixy n Q PIXY 11.64 2.00 569 3.18 2409 4.14 2.65 +.50 +10.4 Shiloh Q SHLO 30 14.97 6.45 75 8.88 331 9.46 8.68 -.54 +8.3 Shineco n Q TYHT 5.19 1.31 35 1.65 59 1.68 1.56 +.02 -28.3 ShinhanFn N SHG 50.37 40.44 102 42.34 442 42.93 41.75 +.40 -8.8 ShipFin N SFL 1.40 9.6 12 15.98 12.30 305 14.65 1977 14.75 14.20 +.35 -5.5 Shire Q SHPG 1.05e .7 87 192.15 123.73 1570 152.19 4705 158.72 151.34 -4.55 -1.9 ShoeCarnvl Q SCVL .30 1.2 21 28.38 15.08 321 24.11 1307 24.97 23.10 +.25 -9.9 Shopify n N SHOP 154.82 70.78 4576 117.51 11285 124.20 116.24 +.09 +16.3sShoreBcsh Q SHBI .28 1.5 21 20.09 15.17 11 18.69 79 20.09 18.08 +.45 +11.9 ShotSpot n Q SSTI 33.00 9.33 117 31.85 830 33.00 30.04 -.03 +126.7 Shutterfly Q SFLY 86.41 39.76 1196 81.97 3792 84.72 79.89 +1.94 +64.8 Shutterstk N SSTK 52.78 29.85 238 50.46 874 51.93 49.21 +1.26 +17.3tSibanyeG N SBGL .14r 3.8 10.04 3.52 3378 3.68 27868 3.75 3.52 -.16 -24.2 SiderurNac N SID 3.55 1.76 1726 2.53 11633 2.62 2.44 +.01 +3.3 SiebertFn Q SIEB .10a 1.3 21.61 3.40 36 7.66 134 8.23 7.14 -.04 -43.3 SiennaBi n Q SNNA 29.25 13.37 80 19.30 518 20.22 18.82 -.04 +6.3 Sientra Q SIEN 16.68 7.20 161 10.31 1075 10.46 9.16 +1.05 -26.7 SierraBc Q BSRR .64f 2.3 18 28.87 23.10 31 27.25 102 27.40 26.29 +.93 +2.6 SierraMt n A SMTS 3.00 2.13 63 2.60 280 2.78 2.55 +.02 +4.8 SierOnc g n Q SRRA 4.09 1.10 439 1.99 2638 2.13 1.90 -.01 -46.6 SierraWr Q SWIR 20 31.95 15.10 201 16.60 951 16.95 16.16 +.40 -18.8 Sifco A SIF 8.75 5.00 2 5.95 10 6.00 5.65 -.03 -10.5 SifyTech Q SIFY .02e .8 3.15 .69 88 2.12 285 2.20 2.07 +18.5 SigmaDsg Q SIGM 7.00 5.40 298 6.20 1423 6.30 6.05 +.10 -10.8tSigmaLb n Q SGLB 4.48 1.20 63 1.20 212 1.45 1.19 -.27 -44.2 Sigmatr Q SGMA 11 11.61 4.90 5 5.54 45 5.75 5.26 -.17 -45.3 SignatBk Q SBNY 19 161.92 116.68 330 138.28 1822 140.69 135.22 +2.26 +.7 SignetJwlrs N SIG 1.24f 3.2 6 77.94 33.11 1832 38.63 10024 39.54 37.25 +1.20 -31.7 SilganHld s Q SLGN .40f 1.4 18 32.50 26.97 283 27.74 1662 28.11 27.49 +.19 -5.6 SilcLtd Q SILC 1.00 2.7 19 77.95 32.00 76 37.47 500 38.35 34.30 +2.95 -46.6 SilcnLab Q SLAB 85 101.90 66.35 151 92.65 964 94.90 88.00 +4.90 +4.9 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 290 48.79 1233 49.68 47.41 +1.11 -7.9 Slcnware Q SPIL .29e 3.4 24 8.75 7.70 51 8.60 1540 8.72 8.59 -.10 +2.3 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.09 30 4.15 3.80 +.34 -3.3 Silvrbow n N SBOW 33.21 19.89 10 30.97 110 32.00 30.24 +.97 +4.2 Silvercrest Q SAMG .56f 3.6 24 16.80 11.85 18 15.55 117 16.10 14.35 -.35 -3.1 SlvrcpMt n A SVM .02 3.43 2.12 394 2.71 1941 2.75 2.57 +.08 +3.4 SimmnsFst s Q SFNC 18 30.90 24.88 129 28.30 937 28.85 27.95 +.40 -.9 SimonProp N SPG 7.80f 5.1 20 176.17 147.28 1284 151.73 7422 155.71 149.64 -2.37 -11.7 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.50 0 68.11 3 69.25 68.05 -1.43 -4.8 SimplyGd n Q SMPL 16.01 10.93 181 13.14 2785 13.53 12.60 -.21 -7.9 SimpsnM N SSD .84 1.5 29 61.62 39.82 166 56.30 652 57.11 56.00 -.52 -1.9 Simulations Q SLP .24 1.4 36 17.45 10.55 41 16.85 477 17.10 15.34 +1.55 +4.7 Sina Q SINA 45 124.60 68.33 2586 93.37 5737 101.87 92.18 -3.31 -6.9 Sinclair Q SBGI .72 2.5 11 41.20 26.70 1068 29.10 5980 30.30 28.93 -.85 -23.1 SinoGlobl Q SINO 3.99 1.04 67 1.11 468 1.17 1.07 +.01 -56.6sSinopcShg N SHI 64.56 50.67 24 63.93 177 64.56 62.16 +1.62 +12.2 Sinovac h Q SVA 8.75 4.60 10 8.16 62 8.45 8.11 -.08 +3.6 SiriusXM Q SIRI .04 .7 34 6.62 4.73 12988 6.19 70128 6.35 6.16 -.07 +15.5 Siteone n N SITE 61 80.56 46.00 259 77.28 1133 78.34 75.48 -.12 +.8 SitoMobl rs Q SITO 8.60 2.06 132 3.69 484 3.87 3.41 +.06 -45.1 SixFlags N SIX 3.12f 5.1 19 70.44 51.25 655 61.70 3697 62.63 61.20 -.46 -7.3sSkechers s N SKX 26 42.73 22.64 1981 41.98 9621 42.88 40.32 +1.72 +10.9 SkySolar Q SKYS 2.43 .82 16 1.25 71 1.28 1.18 -16.7 SkyWest Q SKYW .40f .7 17 60.65 30.40 282 54.15 1414 55.57 52.01 -.60 +2.0sSkyline A SKY 27 26.83 5.07 217 25.75 401 27.26 23.37 +1.48 +100.4 SkywksSol Q SWKS 1.28 1.3 22 117.65 93.05 1230 98.47 7266 100.98 95.97 +2.91 +3.7 SleepNmbr Q SNBR 25 40.72 24.21 304 34.95 1584 35.95 34.47 +.07 -7.0tSmart&Fnl N SFS 20 13.95 5.05 396 5.20 2480 5.45 5.05 -.10 -39.2 SmartFn rs Q SMBK 25 26.26 20.35 15 23.32 76 23.61 23.05 +.17 +7.5 SmartSnd n Q SND 16.67 4.81 749 6.77 3740 6.86 5.87 +.71 -21.8 Smith&N N SNN .61e 1.6 67 40.41 31.77 289 38.24 2370 38.62 37.78 +.79 +9.2 SmithAO s N AOS .72 1.1 35 68.39 49.64 1034 63.79 3908 65.04 62.97 +.62 +4.1 SmthM hrs Q SMSI 3.41 .81 60 1.79 330 1.84 1.56 +.10 -37.0 Smucker N SJM 3.12 2.5 17 134.12 99.57 533 122.85 3467 126.86 122.13 -1.09 -1.1 SnapInc A n N SNAP 3.28 22.0 23.57 11.28 17561 14.88 85731 15.50 14.04 +.63 +1.8 SnapOn N SNA 2.84 2.0 15 185.47 140.83 324 145.56 2723 148.14 143.72 -.40 -16.5 SocCapH n N IPOA 10.85 9.85 154 10.05 237 10.08 10.03 -.01 -.4 SocCapH un N IPOA/U 10.97 10.02 181 10.56 1016 10.63 10.51 -.09 -.4 SocilRltyA n Q SRAX 7.95 1.11 45 5.03 759 5.25 4.79 +.28 -11.0 SocQ&M N SQM .99e 1.9 64.20 32.38 844 53.00 4627 54.15 51.40 +1.63 -10.7 SocketM n Q SCKT 4.59 2.92 14 3.23 56 3.32 3.16 +.05 -9.8 SodaStrm Q SODA 35 96.32 49.33 111 93.65 955 95.78 92.48 +.06 +33.1 Sogou n N SOGO 14.69 7.91 939 8.77 5460 8.86 8.16 +.65 -24.2 Sohu.cm h Q SOHU 70.86 29.66 259 33.78 1263 35.24 33.29 -.02 -22.1 Sol-Gel n Q SLGL 12.23 9.00 47 9.96 248 11.00 9.06 -.43 -7.0 SolarCap Q SLRC 1.64 8.1 12 22.94 19.70 52 20.35 268 20.71 20.27 -.29 +.7 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 36 16.94 132 17.24 16.93 -.11 -4.6sSolarEdg n Q SEDG 33 59.20 15.25 422 54.15 3604 59.20 53.46 -.08 +44.2 SolarOilf n N SOI 23.98 9.90 239 18.21 1723 18.23 16.45 +1.08 -14.9 SolenoTh rs Q SLNO 3.75 1.32 2 1.80 281 2.00 1.76 -.04 SolidBio n Q SLDB 33.74 6.83 243 10.20 1423 10.46 9.22 +.66 -54.9tSoligenix n Q SNGX 5.08 1.60 27 1.73 206 1.93 1.60 -.11 -22.1 Solitario A XPL .91 .43 80 .49 517 .50 .44 +.03 -18.4 SonicAut N SAH .24f 1.3 10 22.75 15.95 89 19.20 583 19.55 18.65 +4.1 SonicCorp Q SONC .64 2.4 18 30.05 22.11 703 26.23 3569 26.74 26.04 -4.5 SonicFdry Q SOFO 5.25 2.05 5 2.15 15 2.26 2.15 -.11 -28.5 SonocoP N SON 1.56 3.1 21 55.77 46.55 676 50.20 2258 50.77 47.63 +2.36 -5.5 SonomaPh Q SNOA 7.75 3.50 28 3.90 407 4.09 3.68 -.20 -28.4 SonyCp N SNE 53.91 31.51 700 48.89 3731 49.87 48.57 +.45 +8.8 Sophiris Q SPHS 2.74 1.80 110 2.17 475 2.19 2.01 +.14 -4.4 SorrentoTh Q SRNE 45 10.65 1.50 2424 5.85 15271 6.45 5.70 +.15 +53.9 Sothebys N BID .40 .7 17 57.95 42.78 227 53.98 1067 54.43 52.05 +1.85 +4.6 SotherlyH Q SOHO .46f 6.9 42 7.08 5.57 44 6.71 254 7.04 6.64 -.27 +4.0 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 9 25.00 15 25.25 24.85 +.06 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 6 25.00 14 25.05 24.51 +.20 -1.4 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 2 36.10 28 36.70 35.09 -.13 -4.0 SoundFin Q SFBC .48f 1.3 22 36.95 29.55 3 36.20 4 36.53 36.00 -.30 +6.4 SourcC N SOR 1.00f 2.5 42.97 37.30 7 40.36 51 40.77 39.37 +.58 -1.0 SoJerInd s N SJI 1.09 3.7 26 38.40 25.96 309 29.83 2963 30.55 29.49 -.09 -4.5 SouthState Q SSB 1.32 1.5 24 94.50 78.60 124 85.45 627 87.95 84.15 +1.05 -2.0 SthcrssEn N SXE 4.74 1.44 5 1.68 435 1.71 1.62 +.04 -.6 SCEd pfB A SCEpB 1.02 4.5 25.00 20.36 1 22.60 4 22.60 21.47 +.98 -1.8 SCEd pfC A SCEpC 1.06 4.6 25.25 20.30 1 22.98 4 23.00 21.55 +1.35 -3.2 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 0 22.59 6 23.15 22.03 +.29 -6.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.24 3 24.70 23.58 +.60 -4.6 SouthnCo N SO 2.32 5.3 49 53.51 42.38 4838 43.94 22508 45.06 43.75 -.85 -8.6 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 36 25.96 236 26.54 25.95 -.07 -3.8 SouthCo ef N SOJB 26.25 23.71 67 24.64 229 24.70 24.40 +.06 -4.1 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 77 24.10 285 24.34 24.10 -.14 -5.3sSthnCopper N SCCO .23e .4 47 56.75 32.63 1341 54.90 5345 56.75 54.14 +.18 +15.7 SthnFstBsh Q SFST 23 46.70 31.50 22 45.45 62 45.70 44.45 +1.00 +10.2 SoNatBcVa Q SONA .32 2.0 45 18.48 15.11 45 15.64 157 16.02 15.60 -.12 -2.4 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 31.12 183 34.98 566 35.36 34.25 +.72 +3.9 SwstAirl N LUV .50f .9 9 66.99 49.76 4755 55.07 26513 55.99 53.50 -.22 -15.9 SwtGas N SWX 2.08f 3.0 21 86.87 62.54 135 68.96 1255 70.20 68.21 -.11 -14.3 SwGA Fn A SGB .44 2.1 16 24.00 18.50 3 20.79 8 21.06 20.23 +.56 -13.4 SwstnEngy N SWN 5 8.25 3.42 11447 4.49 55137 4.59 4.23 +.23 -19.5 SparkEn s Q SPKE .72 6.5 9 23.65 8.60 248 11.15 723 11.80 11.05 -.45 -10.1 SparkEn pf Q SPKEP 2.19 9.0 27.56 22.84 6 24.33 59 24.55 23.95 +.22 -8.6 SprkNtSE wi A LOV 15.40 10.15 0 14.27 4 14.60 14.04 -.33 +12.8 SparkTh n Q ONCE 91.75 41.06 418 77.04 4282 79.17 63.08 +14.98 +49.8 SpartnMot Q SPAR .10 .6 41 18.35 7.45 157 17.05 2112 17.40 15.85 +.85 +8.3 SprtnNash Q SPTN .72f 4.0 37.83 16.32 142 17.87 711 18.42 17.65 -.17 -33.0 Sparton N SPA 21 23.59 16.35 27 18.99 267 19.08 18.00 +.28 -17.6 SpdFosFr n N EFAX 77.82 64.27 1 73.01 10 73.29 72.55 +.96 +.2 SpdDbShDu N STOT 50.04 47.00 2 48.86 20 49.03 48.81 -.06 -1.1 SpdEmFos N EEMX 76.80 58.94 0 70.88 14 70.88 69.23 +1.67 +1.5 SpdDbEMk N EMTL 52.27 49.07 4 49.20 10 49.37 49.10 +.04 -2.3 SpecOpps N SPE 1.19e 2.4 16.20 14.48 65 14.89 104 15.07 14.80 +.09 +.1 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.80 9 25.88 25.52 +.22 -.2 SpectraEP N SEP 2.95f 8.8 10 46.47 32.12 517 33.70 2502 34.49 32.36 +.80 -14.8 SpectrmB N SPB 1.68 1.7 18 146.09 89.37 335 98.06 2499 99.34 96.30 +.20 -12.8 SpectPh Q SPPI 23.50 5.47 2001 19.22 26115 22.85 14.35 +4.91 +1.4 SpeedM N TRK .60 3.4 19 23.47 16.80 23 17.85 163 17.98 17.20 +.61 -5.4sSperoTh n Q SPRO 19.00 9.66 97 15.49 252 19.00 12.87 +1.63 +31.8tSphr3D grs Q ANY 7.25 .88 5663 .62 10222 1.14 .57 -.29 -74.8 Spherix rs Q SPEX 4.75 .89 363 1.07 1258 1.08 .96 +.04 -23.6 SpF LgCap n N FMDG 33.20 26.89 2 29.12 9 29.32 28.68 +.52 +3.9tSpinMedT n N FFIU 25.15 24.27 0 24.32 39 24.55 24.27 -.21 -2.0 Spire N SR 2.25f 3.2 20 82.85 60.09 262 70.60 1453 73.90 69.95 -3.05 -6.1 SpiritAero N SPR .10 17 105.20 51.85 1032 78.68 6360 81.99 78.55 -1.89 -9.8 SpiritAir N SAVE 10 59.76 30.32 696 36.15 8609 37.97 34.64 -1.59 -19.4 SpiritRltC N SRC .72 9.0 12 10.49 6.64 4524 7.98 24188 8.16 7.91 -.07 -7.0 SpiritR pfA N SRCpA 1.50 7.0 26.40 21.00 6 21.50 91 21.58 21.29 -.06 -13.4 Splunk Q SPLK 112.66 54.17 1691 104.15 8949 107.33 97.48 +6.69 +25.7 SpokHldgs Q SPOK .50 3.3 34 20.60 13.75 55 15.35 346 15.75 14.16 -.15 -1.9 SportsWhs Q SPWH 10 6.99 3.40 278 4.99 1890 5.19 4.49 -24.5 Spotify n N SPOT 169.00 135.51 1608 149.00 9876 156.74 147.50 +1.08 SpragueRs N SRLP 2.50 10.7 16 30.75 22.85 16 23.40 77 23.80 23.05 +.25 -3.3 SprBkPh n Q SBPH 18.93 7.95 11 13.99 103 14.57 13.01 +.49 +4.1 Sprint N S 3 9.22 4.81 13633 5.78 146246 6.41 5.12 +.63 -1.9 SprottSilv N PSLV 7.03 5.83 536 6.15 2031 6.23 6.04 +.12 -3.0 SprottFoc Q FUND .75e 9.5 8.39 6.84 23 7.88 206 8.03 7.68 +.09 -.5 SprottGold N PHYS 11.15 9.83 306 10.92 3053 11.08 10.81 +.09 +3.1 SprottPPP N SPPP 9.91 7.44 55 8.78 370 8.83 8.12 +.65 -6.0 Sprouts Q SFM 24 28.29 17.55 926 23.74 4607 24.25 23.52 -.07 -2.5 Square n N SQ 58.46 16.82 11265 47.50 47829 50.42 45.83 +1.63 +37.0 StaarSur Q STAA 17.60 8.95 92 13.95 384 14.65 13.60 -.15 -10.0 Staff360 rs Q STAF 6.60 1.51 16 1.77 71 2.16 1.70 -.36 -43.8 STAG Indl N STAG 1.39 5.9 32 28.95 22.42 467 23.65 2573 23.88 23.35 +.02 -13.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 25.05 9 25.15 25.01 -.05 -.8 STAG pfC N STAGpC 27.74 24.76 3 25.47 11 25.56 25.37 +.02 -2.7 StageStrs N SSI .20 6.8 3.00 1.45 478 2.96 2588 3.00 2.72 +.21 +76.2 Stamps.cm Q STMP 24 233.13 100.55 1074 203.90 1970 220.54 198.20 -2.65 +8.5 SP Matls N XLB .98e 1.7 64.17 51.35 4322 58.11 33438 58.65 56.42 +1.60 -4.0 SP HlthC N XLV 1.01e 1.2 91.79 73.16 7837 81.87 34333 82.37 80.08 +1.99 -1.0 SP CnSt N XLP 1.28e 2.4 58.95 50.81 8837 52.59 55539 52.92 52.23 +.17 -7.6 SP Consum N XLY 1.12e 1.1 109.34 86.77 4430 101.22 22954 102.51 100.34 +.54 +2.6 SP Engy N XLE 2.04e 2.9 78.39 61.80 13328 71.41 82260 71.70 67.40 +4.06 -1.2 SPDR Fncl N XLF .46e 1.7 30.33 22.89 70092 27.46 309244 28.24 27.27 +.29 -1.6 SP Inds N XLI 1.12e 1.5 80.96 64.14 9894 73.99 58219 74.71 72.43 +1.22 -2.2 SP Tech N XLK .78e 1.2 71.34 52.53 11208 66.32 57540 67.03 64.46 +2.27 +3.7 SpdrRESel N XLRE 34.02 29.17 3012 30.54 17885 31.14 30.31 -.34 -7.3 SP Util N XLU 1.55e 3.1 57.23 47.37 10437 49.79 56409 50.87 49.30 -.63 -5.5 StdMotor N SMP .84f 1.7 28 54.73 40.56 100 48.43 663 49.96 48.16 +.07 +7.8 Standex N SXI .72f .7 21 110.00 84.30 26 98.65 146 98.93 94.80 +2.10 -3.1 StanBlkDk N SWK 2.52 1.7 21 176.62 130.04 622 151.86 4763 153.76 149.18 +2.19 -10.5 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 52 25.13 204 25.30 25.08 -.19 -.4 StanBlD un N SWP 128.00 105.77 2 113.69 121 122.58 112.53 +2.69 -7.4 Stantec g N STN .55f 17 29.25 22.25 13 24.95 85 25.10 24.46 +.50 -10.7 StarBulk rs Q SBLK 13.40 7.57 269 11.28 1457 11.38 10.50 +.46 +.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 17 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 48

StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.35 12 25.38 25.05 +.25 +.1 StarGas N SGU .44 4.5 15 11.70 8.74 221 9.75 692 9.82 9.49 +.03 -9.3 StarsGp g Q TSG 29.80 15.85 209 28.05 895 28.50 26.35 +1.70 +20.4 Starbucks s Q SBUX 1.20 2.0 28 64.87 52.58 6372 59.24 33337 60.12 58.42 +.90 +3.2 Starret N SCX .40 6.5 20 10.10 6.08 20 6.15 66 6.62 6.15 -.30 -28.5 Startek N SRT 66 14.78 8.61 47 9.18 360 9.39 9.03 +.04 -7.9 StarwdPT N STWD 1.92 9.2 11 23.01 19.47 1611 20.80 7992 21.09 20.73 -.17 -2.6 StatAutF Q STFC .40 1.4 30.85 22.11 30 28.76 194 29.43 28.01 +.68 -1.2 StateBkFn Q STBZ .80f 2.6 21 31.75 24.65 75 30.62 483 31.15 29.95 +.80 +2.6 StateStr N STT 1.68 1.7 19 114.27 76.95 1200 99.80 7232 102.08 97.95 +2.31 +2.2 StateSt pfC N STTpC 25.55 24.01 11 25.06 58 25.07 24.95 +.04 -.6tStateSt pfD N STTpD 28.96 26.10 32 26.85 253 27.27 26.10 -.30 -2.2 StaStCp pfG N STTpG 28.45 25.52 14 26.37 188 26.52 26.25 -.10 -2.8 StateSt pfE N STTpE 27.16 25.47 16 26.10 83 26.24 26.07 -.13 -1.4sStatoil ASA N STO .88e 3.4 25.95 16.18 1639 25.51 12226 25.95 24.45 +1.24 +19.1 SteadyM n Q STDY 7.50 2.80 23 3.55 203 4.00 2.80 +.75 -4.1 StealthGas Q GASS 27 4.70 2.90 7 4.04 139 4.14 3.90 +.09 -7.3 SteelCon Q STCN 2.90 1.46 92 1.96 307 2.07 1.88 -.07 -21.5 StlDynam Q STLD .75f 1.7 18 50.70 32.15 1962 44.58 9797 45.70 43.54 +1.10 +3.4tSteelPtrs N SPLP .38p 8 20.70 17.50 12 17.80 26 18.00 17.45 -9.0tSteelPr pfA N SPLPpA 22.74 20.06 5 20.15 88 20.44 20.06 -.21 -4.8 Steelcse N SCS .51 3.6 16 18.15 12.50 381 14.15 1798 14.25 13.70 +.25 -6.9 SteinMart s Q SMRT .30 15.2 2.76 .48 1980 1.97 6877 2.05 1.46 +.45 +69.8 StellrAcq n Q STLR 10.49 9.99 7 10.34 41 10.36 10.32 +1.3tStellrB hrs Q SBOT 1.57 .70 19 .75 133 .79 .70 +.02 -7.4 StellusCap N SCM 1.36 11.2 10 14.50 11.07 50 12.16 390 12.32 12.00 +.07 -7.5 StemlineTh Q STML 18.75 7.30 201 17.35 1338 18.10 15.20 +2.25 +11.2 Stepan N SCL .82 1.0 21 92.97 68.75 58 85.96 370 86.91 81.80 +2.97 +8.9 Stericycle Q SRCL 88.00 56.64 894 58.99 4854 59.62 56.76 +.92 -13.2 Stericyc pf Q SRCLP 5.25 11.4 75.95 43.93 25 46.00 653 46.00 44.16 +1.05 -13.1 Steris plc N STE 1.24 1.3 24 96.43 69.27 209 94.41 1400 95.06 92.49 +2.16 +7.9 SterlingBc N STL .28 1.3 15 26.50 21.00 2552 22.20 11507 23.05 21.73 +.50 -9.8 SterlBc pfA N STLpA 26.74 25.65 7 25.97 56 26.15 25.84 -.17 -1.3 SterlBcp n Q SBT .01p 14.98 12.00 55 13.15 219 13.47 13.02 -.12 +3.5 SterlCons Q STRL 28 18.90 8.61 62 11.28 893 11.62 11.04 -.06 -30.7 SMadden Q SHOO .20p 21 49.28 35.55 382 46.30 1887 47.30 45.30 +.25 -.9 Stewrdshp Q SSFN .12 1.1 15 12.75 7.92 2 11.07 6 11.35 11.00 -.28 +8.0 StewInfo N STC 1.20 2.8 29 48.03 34.48 128 43.49 1179 44.15 43.27 -.48 +2.8 StifelFin N SF .40 .7 18 68.76 41.93 293 57.87 1651 59.50 56.52 +1.45 -2.8 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 8 26.34 41 26.47 26.11 +.01 -2.7 Stif 47 ef N SFB 26.20 23.25 12 23.99 57 24.29 23.96 -.01 -3.8 StitchFix n Q SFIX 30.07 14.48 350 23.20 2317 23.99 21.17 +1.29 -10.2 StockYBc s Q SYBT .92f 2.6 19 44.50 31.90 38 35.70 239 36.35 35.35 +.15 -5.3 StoneEng rs N SGY 39.70 16.76 105 38.04 732 38.35 34.77 +2.75 +18.3 StoneHEM N EDF 2.16 14.0 17.31 14.50 124 15.42 658 15.92 15.34 -.24 -3.1 StonHEmM N EDI 1.81 12.3 16.79 13.37 40 14.80 239 15.19 14.78 -.10 -4.9 StoneCastle Q BANX 1.52 7.0 12 22.75 19.45 5 21.58 64 21.84 21.24 +.01 +7.2 StoneMor N STON 1.32 21.4 10.15 4.61 42 6.16 426 6.20 5.80 +.21 -6.1 Stonerdg N SRI 20 30.34 14.16 189 28.46 1335 29.41 28.30 -.35 +24.5 StoreCap N STOR 1.24 5.0 22 26.58 19.65 1447 24.66 6239 25.38 24.46 -.42 -5.3 StrataS rs Q SSKN 5.01 1.06 37 1.20 169 1.23 1.15 -.02 -2.4 Stratasys Q SSYS 30.88 18.00 354 20.61 2119 20.80 19.35 +1.16 +3.3sStratALL36 N GJT .29 1.4 21.00 18.75 20.51 9 21.00 20.47 +.29 +2.5 Strat D35 N GJP .74 3.3 23.69 21.30 1 22.43 1 22.45 22.20 +.45 -2.2sStratGS33 N GJS .32 1.5 21.52 18.51 21.50 5 21.52 21.10 +.47 +6.2 StratNWS95 N GJV 1.75 6.8 26.97 25.05 25.89 2 25.89 25.76 +.13 StratUSM N GJH .64 6.7 10.36 9.37 0 9.60 1 9.65 9.55 +.08 -4.5 Strattec Q STRT .56 1.7 22 49.20 23.00 24 33.20 39 36.30 31.76 -2.10 -23.8 StratusPrp Q STRS 1.00e 64 32.15 26.15 5 30.15 36 30.30 29.18 +.30 +1.5sStrayer Q STRA 1.00 1.0 30 109.82 75.91 48 104.89 269 109.82 101.56 +3.35 +17.1 StreamHlth Q STRM 2.82 .92 11 1.69 58 1.76 1.56 -.02 StrgbrBio n Q SBBP 9.25 3.50 96 8.15 679 8.60 7.60 +.55 +12.4 Stryker N SYK 1.88 1.2 27 170.00 130.06 819 158.35 5320 161.15 155.59 +3.18 +2.3 StudentTrn Q STB .44 5.9 18 7.54 5.58 578 7.49 3697 7.53 7.48 +.01 +22.0 SturmRug N RGR .92 1.7 19 68.80 43.00 122 54.95 758 55.75 53.75 +.05 -1.6 SubPpne N SPH 2.40 10.7 32 27.27 21.85 109 22.36 750 22.61 22.00 +.23 -7.7 SumitMitsu N SMFG 9.67 6.97 682 8.49 3847 8.56 8.35 +.21 -2.3 SummerInf Q SUMR 2.25 .90 55 1.07 125 1.17 1.05 -.09 -28.7 SumFWV Q SMMF .52f 2.1 21 28.16 20.01 3 25.26 43 26.00 24.00 +.29 -4.0 SummitHtl N INN .72f 5.0 13 19.39 12.77 792 14.40 3864 14.48 13.27 +.77 -5.4tSummtH pfD N INNpD 1.61 6.8 27.58 23.55 6 23.55 18 23.99 23.55 -.35 -7.6 SumHP pfE N INNpE 26.25 22.82 13 23.30 30 23.75 23.15 -.68 -9.2 SumtMtls n N SUM .29t 27 34.06 24.14 1545 28.59 5413 29.57 28.01 -.31 -9.1tSummitMP N SMLP 2.30 15.5 62 24.75 13.10 251 14.85 1726 15.00 13.10 +1.30 -27.6 SmtStB s Q SSBI .48 3.5 19 14.70 11.65 0 13.60 12 13.75 13.45 -.17 +7.9 SumTher n Q SMMT 16.86 8.80 31 13.63 354 13.98 12.09 +1.34 +23.0 SunCmts N SUI 2.84f 3.1 96.08 80.12 319 91.34 2063 92.07 89.55 +.22 -1.6 SunHydrl Q SNHY .36 .7 46 70.83 34.17 78 53.41 626 53.60 50.56 +3.01 -17.4 SunLfFn g N SLF 1.74 44.50 32.22 561 40.40 2967 41.56 40.36 +.07 -2.1 SunCokeE N SXC .59 6 13.43 7.66 266 10.61 2219 10.95 10.45 +.08 -11.5 SunCokeEn N SXCP 2.38 13.5 8 21.95 14.55 80 17.65 394 17.95 17.65 -.15 +1.1 Suncor g N SU 1.44f 38.39 27.96 2308 37.87 14287 38.04 35.89 +1.76 +3.1 SundEng n Q SNDE 9.59 3.61 12 4.47 28 4.52 4.08 +.22 -24.8 SunesisP rs Q SNSS 7.69 1.82 127 2.73 535 2.82 2.44 +.25 -26.0 SunlOnl n N STG 14.08 7.11 312 7.33 2307 8.40 7.19 -.67 -34.0 SunLink A SSY 2.08 1.27 2 1.30 5 1.40 1.30 -.02 -18.2 SunocoLP N SUN 3.30 12.0 81 33.11 24.76 197 27.47 1469 27.95 26.35 +1.04 -3.3 SunOpta Q STKL 10.20 6.27 502 7.45 1245 7.55 7.05 +.20 -3.9 SunPower Q SPWR 11.70 6.11 1376 8.20 8548 8.49 7.92 +.10 -2.7 Sunrun n Q RUN 7 10.16 4.21 1474 8.50 10063 8.73 8.01 -.02 +44.1 SunstnHtl N SHO .20 1.3 18 17.46 14.09 3996 15.45 18151 15.52 14.34 +.62 -6.5 SunstHt pfE N SHOpE 27.22 24.96 6 25.10 27 25.33 25.10 -.02 -3.9 SunstHt pfF N SHOpF 1.61 6.5 26.98 24.45 39 24.96 41 24.96 24.80 +.08 -3.5 SunTrst N STI 1.60 2.4 17 73.37 51.96 4134 67.38 20250 69.75 66.56 +1.40 +4.3 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 7 24.42 118 24.44 24.07 +.14 -.7 Sunworks n Q SUNW 2.14 .90 71 .97 226 1.00 .93 -.02 -7.6 SuperMicro Q SMCI 12 27.90 16.10 134 17.35 1434 17.80 16.35 +.80 -17.1 SuperCom Q SPCB 4.95 2.01 16 2.59 271 2.78 2.35 -.05 -33.8 SupercdT rs Q SCON 2.47 .88 48 .99 444 1.04 .98 +.01 -9.2sSupDrillg A SDPI 2.10 .59 97 1.88 473 2.10 1.60 +.13 +27.9 SupEnrgy N SPN .32 3.4 13.81 7.66 2222 9.34 15091 9.58 8.20 +.89 -3.0 SuperiorInd N SUP .36 2.5 22 24.85 12.70 160 14.25 861 14.80 14.15 -.15 -4.0 SupUnifm s Q SGC .38 1.4 24 28.85 17.25 31 26.49 75 27.79 25.96 +.05 -.8 Supernus Q SUPN 43 50.05 29.95 400 45.25 2564 46.45 44.50 +1.15 +13.6 Supvalu rs N SVU 4 31.29 13.60 973 15.69 7153 16.97 15.17 -1.06 -27.4 supprt.cm rs Q SPRT 2.99 2.01 4 2.65 83 2.69 2.56 +.02 +9.5 SurgPtrs n Q SGRY 24.05 7.10 280 16.50 1798 18.50 15.93 -1.20 +36.4sSurmodic Q SRDX 40.30 22.35 26 39.00 260 40.30 37.10 +1.40 +39.3 SussxB Q SBBX .24 .8 24 32.85 19.75 10 30.05 163 30.90 29.55 -.05 +11.9 SuthrlAs n N SLD 1.52 10.7 16.20 13.55 43 14.20 215 14.75 14.05 -.45 -6.3 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 5 25.22 50 25.53 25.17 -.27 -1.7 SwEGrain23 N GRU 4.25 3.29 7 3.69 35 3.75 3.67 +.08 +10.5tSwRCmETR N RJN 3.72 1.87 10 3.02 18 3.03 1.87 +.17 +8.1 SwRCmMTR N RJZ 9.20 7.70 6 8.76 7 8.78 8.70 +.26 -1.9 SwRCmATR N RJA 6.57 5.88 17 6.24 88 6.29 6.24 +.02 +4.0 SwERCmTR N RJI 5.66 4.64 262 5.62 630 5.66 5.42 +.17 +4.1 SwisHelv N SWZ .64e .2 13.74 11.48 5 12.35 56 12.49 12.32 +.10 -3.2 Switch n N SWCH .14p 20.45 13.10 442 14.28 3779 15.20 13.95 -.34 -21.5 SykesEnt Q SYKE 37 34.49 25.77 87 28.85 489 29.38 26.11 +.47 -8.3 Symantec Q SYMC .30 1.1 14 34.20 24.93 4228 27.52 23255 27.77 25.95 +1.52 -1.9tSynacor Q SYNC 3.95 1.35 45 1.50 288 1.55 1.35 -34.8sSynalloy Q SYNL .13m .8 16.75 10.30 6 16.50 102 16.75 14.00 +2.20 +23.1 Synaptics Q SYNA 64.54 33.73 343 46.18 3915 48.29 42.01 +3.23 +15.6 Synchron Q SNCR 26 24.92 6.51 294 11.62 1939 11.78 10.44 +1.03 +30.0 Synchrony N SYF .60 1.8 13 40.59 26.01 5637 34.07 22270 35.29 33.81 +.26 -11.8 SyndaxP n Q SNDX 15.43 7.41 311 11.42 1624 11.74 10.66 +.58 +30.4 SyneosH h Q SYNH 61.10 31.10 401 37.75 3409 38.90 35.60 +1.65 -13.4 SynrgyPh Q SGYP 4.84 1.68 3782 1.81 16888 1.95 1.76 -.08 -18.8 Synlogic rs Q SYBX 23.00 8.76 85 11.46 426 11.88 9.52 +1.76 +18.1tSynnex N SNX 1.40 1.4 14 141.94 93.87 354 103.17 1603 105.22 93.87 +8.21 -24.1 Synopsys Q SNPS 50 94.80 70.55 724 83.82 4668 84.94 81.63 +2.43 -1.7tSynovs pfC N SNVpC 1.97 7.7 28.97 25.51 4 25.70 59 26.25 25.51 +.20 -1.6 SynovusFn N SNV 1.00f 2.0 19 53.14 39.07 549 49.38 3860 50.69 48.90 +.41 +3.0 Syntel Q SYNT 15.00e 12 27.72 15.82 393 25.28 1733 25.55 24.98 +.22 +10.0 Synthes rs Q SES 10.24 2.00 72 3.28 125 3.28 2.92 +.33 +15.5 SynthBiol A SYN 1.05 .28 814 .37 2889 .37 .31 +.05 -28.0 Sypris Q SYPR .08 5.1 1.90 1.02 23 1.58 69 1.64 1.54 -.04 +14.5 SyrosPhar n Q SYRS 24.38 6.30 79 13.31 626 13.86 12.48 +.88 +36.8 Sysco N SYY 1.44 2.4 24 64.27 48.85 2458 60.42 11977 61.01 59.26 +.70 -.5 Systemax N SYX .22f .8 27 34.91 11.69 57 28.26 328 29.30 27.87 -.19 -15.1T -:T-MobileUS Q TMUS 24 68.88 54.60 2385 61.95 34240 64.56 59.69 +2.30 -2.5 TAL Educ s N TAL 41.75 17.36 2601 36.32 16097 38.27 35.10 +1.40 +22.2 TAT Tch h Q TATT .34e 3.8 20 12.50 8.20 1 9.00 27 9.05 8.50 +.40 -14.3tTC PpLn N TCP 4.00 12.7 10 61.74 30.57 667 31.43 1975 32.33 30.34 +.20 -40.8 TCF Fncl N TCF .60f 2.6 20 23.80 14.58 1579 22.75 8195 23.30 22.17 +.49 +11.0 TCF deo pfC N TCFpD 26.06 24.02 9 24.82 99 25.11 24.66 -.23 -3.5 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 43 17.60 277 18.04 17.54 -.14 -12.2 TCP Cap Q TCPC 1.44 10.1 10 17.40 13.72 195 14.23 1362 14.48 14.18 +.03 -6.9 TCW Strat N TSI .21 3.7 6.16 5.34 68 5.52 361 5.57 5.44 +.02 -6.0 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 1254 59.55 8114 60.95 57.92 +1.98 +16.5 TDH Hld n Q PETZ 31.75 3.86 47 4.46 122 4.46 4.12 +.21 -20.9 TE Connect N TEL 1.60 1.6 28 108.23 72.06 1157 99.37 10854 99.97 96.03 +3.46 +4.6 TESSCO Q TESS .80 3.9 60 24.85 12.15 28 20.45 146 22.10 20.10 -.65 +1.5 TFS Fncl Q TFSL .68 4.5 50 17.27 14.32 124 15.00 980 15.22 14.73 +.09 +.4 TG Thera Q TGTX 17.35 7.25 1009 13.40 5821 14.60 12.80 +.45 +63.4 THL Credit Q TCRD 1.08 13.6 9 10.25 7.72 63 7.92 553 8.06 7.73 +.07 -12.5 THL Crd21 N TCRX 25.94 25.07 0 25.23 10 25.25 25.17 +.03 +.1 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.60 8 25.74 25.51 +.08 -1.3 THLCSenL N TSLF 1.32 7.7 18.65 16.30 8 17.22 135 17.52 17.11 +.12 +2.1 TIM Part N TSU .28e 1.3 22.73 13.63 1077 21.49 4288 22.09 21.05 +11.3 TJX N TJX 1.56f 1.9 20 85.21 66.44 3505 81.26 21880 84.21 80.94 -2.18 +6.3 TOP Shi rs Q TOPS 140400.00 1.30 376 1.75 3510 1.88 1.68 +.05 -30.3 TPG Pace n N TPGE 10.30 9.67 50 10.09 2354 10.10 10.06 +.03 +3.6 TPG Pac n N TPGH 9.89 9.67 9.85 46 9.85 9.76 +.05 +1.2 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 122 19.74 530 20.00 19.68 -.14 +3.6 TPG SpLnd N TSLX 1.56 8.8 8 21.74 17.00 210 17.70 977 18.05 17.67 -.19 -10.6 TPI Co n Q TPIC 26.00 15.26 183 22.65 941 23.36 22.45 +.15 +10.7 TSR Inc Q TSRI 32 11.10 3.80 9 5.75 25 6.60 5.22 -.35 +10.6 TTEC Hl Q TTEC .54f 1.7 30 43.75 28.85 30 31.20 320 31.75 30.20 +1.00 -22.5 TTM Tch Q TTMI 22 19.54 12.76 547 15.50 2111 15.77 14.87 +.61 -1.1 TableauA N DATA 87.60 50.61 545 79.92 3058 81.66 77.32 +1.53 +15.5 Tabula n Q TRHC 41.83 11.59 203 39.94 1495 41.79 37.38 +.76 +42.4 TactSys n Q TCMD 37.88 16.69 101 34.44 811 34.89 31.00 +2.54 +18.8 TahoeRes N TAHO .24 4.7 9.68 3.76 1360 5.09 10060 5.15 4.71 +.22 +6.3sTailorBr N TLRD .72 2.5 16 29.08 9.40 767 28.55 3489 29.08 27.38 +.24 +30.8 Taitron h Q TAIT .10 7.0 2.13 1.13 1 1.42 56 1.43 1.36 +.08 -15.5 Taiwan N TWN 22.25 18.16 8 21.07 37 21.29 21.00 +.17 +1.0 TaiwSemi N TSM .73e 1.7 9 46.57 31.49 5690 42.65 30462 44.22 42.56 +.23 +7.6 TakeTwo Q TTWO 60 129.25 57.36 1395 97.19 8493 99.19 95.02 +2.56 -11.5 Takung n A TKAT 8.09 1.88 1 2.02 2 2.10 2.01 -19.5 Talend n Q TLND 52.10 28.77 347 49.03 1097 49.90 46.05 +2.33 +30.8 TallgEGP n N TEGP 1.95f 9.6 28.94 17.14 955 20.36 3400 20.57 18.68 +1.31 -20.9 TallgrsEn N TEP 3.90f 9.3 11 52.96 34.37 267 42.03 1819 42.24 37.77 +2.79 -8.3 TandmD rs Q TNDM 12.20 2.14 1718 7.11 19218 7.95 5.41 +1.36 +201.3 TandyLthr Q TLF 11 9.05 6.79 17 7.25 46 7.35 7.05 +.07 -6.5 TangerFac N SKT 1.40f 6.2 11 33.68 21.14 1107 22.68 4658 23.30 22.44 -.10 -14.4 Tantech n Q TANH 4.54 1.12 732 2.96 3732 3.18 2.90 +.03 +14.7 TanzRy g A TRX .59 .24 523 .48 2450 .49 .38 +.10 +73.0 Tapestry N TPR 1.35 2.6 33 54.26 38.47 1572 52.51 9552 53.24 52.20 +.04 +18.7 Tapimmu n Q TPIV 4.70 2.60 82 3.45 154 3.57 3.29 +.12 -12.0 Tarena Q TEDU .28e 2.6 4 21.70 10.64 125 10.95 1233 11.43 10.87 -.05 -27.0 TargaRes N TRGP 3.64 8.1 58.57 39.59 1848 45.20 12490 46.79 44.60 +.25 -6.7 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 10 26.63 36 27.13 26.63 -.20 +.6 Target N TGT 2.48 3.5 13 78.70 48.56 3552 71.52 18291 73.59 71.14 -.77 +9.6 TaroPhrm N TARO 10 128.46 93.01 101 100.85 545 101.35 97.21 +2.60 -3.7 Taseko A TGB 2.46 1.00 588 1.19 4311 1.26 1.11 +.07 -48.9 TataMotors N TTM 37.62 24.85 1604 26.72 6104 27.49 26.41 -.62 -19.2 Taubmn N TCO 2.62f 4.6 20 67.19 44.78 373 57.12 2196 58.75 56.24 -.78 -12.7 Taub pfJ N TCOpJ 1.63 6.5 25.69 24.34 4 24.97 15 24.97 24.80 +.22 -.6 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 2 24.25 13 24.50 24.20 -.16 -3.8tTaylrDv Q TAYD 22 15.14 10.14 28 10.11 34 11.24 9.70 -.66 -24.7 TaylorMH N TMHC 16 28.42 19.68 983 23.13 6634 23.72 22.75 -.21 -5.5 Team N TISI 30.20 10.45 479 16.55 2985 16.95 14.65 +1.75 +11.1 TechData h Q TECD 21 111.10 76.89 328 81.48 2022 82.96 77.70 +3.90 -16.8 TechComm Q TCCO 15.40 2.30 20 5.00 114 5.25 4.85 -.15 -56.3 Technip N FTI .13 19 35.00 24.53 2902 32.38 19999 32.67 28.41 +3.53 +3.4 TechTarg Q TTGT 20.49 8.75 104 19.56 873 20.22 19.25 -.11 +40.5 TeckRes g N TECK .16e 30.80 14.56 2488 26.67 13610 27.66 25.68 +.48 +1.9 Tecnoglass Q TGLS .56 6.3 59 11.00 5.50 4 8.91 23 9.01 8.81 -.08 +21.2 Tecogen Q TGEN 4.17 2.05 8 3.00 86 3.11 2.86 +.01 +11.1 Teekay N TK .22 2.5 10.90 5.14 823 8.77 4165 8.92 8.13 +.63 -5.9 TeekLNG N TGP .56 3.1 21.65 14.05 77 18.20 441 18.45 17.75 +.25 -9.7 TeekLN pfA N TGPpA 2.25 9.2 26.36 24.26 14 24.48 68 24.66 24.30 -.01 -3.0 TeekOffsh N TOO .04m 1.5 5.73 1.65 417 2.60 2038 2.65 2.42 +.15 +10.2 TeekOf pfA N TOOpA 1.81 8.2 24.49 12.69 7 22.17 75 22.96 21.39 +1.48 -3.9 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 4 23.87 51 24.07 23.45 +.51 -3.9 TeekayTnk N TNK .21 18.3 2.20 1.08 1019 1.15 5727 1.18 1.08 +.07 -17.9 Tegna N TGNA .28 2.6 6 16.82 10.46 2751 10.71 12022 11.12 10.50 -.25 -23.9 TejonRnch N TRC 24.58 18.59 56 24.26 364 24.45 23.80 +.36 +16.9tTeklaHlth N HQH 1.92e 9.0 26.37 20.36 92 21.23 574 21.49 20.36 +.71 -5.9 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 90 16.57 564 16.98 16.15 +.37 -5.4 TeklaLfSci N HQL 1.95e 10.2 22.24 18.21 61 19.12 349 19.34 18.43 +.74 -2.6 TeklaWH n N THW 1.40 10.9 15.39 12.47 85 12.80 511 13.02 12.77 +.12 -6.0tTelInstEl A TIK 33 6.35 2.05 30 2.30 218 2.65 2.05 +.10 -11.5 Teladoc n N TDOC 44.65 22.73 492 41.15 3278 42.00 38.20 +2.00 +18.1 Telaria n N TLRA 5.30 3.42 125 3.75 680 3.80 3.55 +.15 -6.9 TlcmArg N TEO .71e 2.3 40.19 22.18 102 30.70 513 32.00 30.31 -.26 -16.2sTelItalia N TI 11.28 7.57 49 10.47 839 11.28 10.40 -.08 +21.3sTelItaliaA N TI/A .30e 3.3 9.60 6.27 376 9.06 597 9.60 8.98 -.07 +25.7 Teledyne N TDY 30 201.40 122.51 117 193.46 622 196.41 185.90 +7.89 +6.8 Teleflex N TFX 1.36 .5 32 288.78 191.40 252 257.52 1148 259.34 245.95 +10.84 +3.5 TelefBrasil N VIV .64e 4.5 16 17.33 13.06 1784 14.14 7738 15.25 14.00 -.53 -4.7 TelefEsp N TEF 1.20e 11.9 11.64 8.99 797 10.01 4322 10.13 9.96 +.13 +3.4 Telenav Q TNAV 9.25 4.50 18 5.20 117 5.30 5.10 +.10 -5.5 TelData N TDS .64f 2.3 9 29.87 23.54 362 28.32 2982 28.83 27.98 +.17 +1.9 TelData45 N TDI 1.66 6.7 26.61 23.29 3 24.88 10 25.00 24.82 -.08 -2.6 TelData 61 N TDA 1.47 6.0 25.64 23.11 14 24.36 70 24.63 23.69 +.83 -2.2 TelData60 N TDJ 1.75 6.9 26.48 23.95 8 25.27 64 25.28 25.10 -.02 TelData59 N TDE 1.72 6.8 26.21 24.26 10 25.36 47 25.42 25.16 -.08 +.2 Teligent Q TLGT 9.54 2.43 323 2.86 2180 3.03 2.65 -.11 -21.2 Tellurian rs Q TELL 13.74 6.45 662 8.81 5044 8.90 7.88 +.94 -9.5 Telus gs N TU 2.02 38.50 32.56 293 35.26 1644 35.85 35.12 +.05 -6.9 TmpDrgn N TDF 4.00e 2.2 24.65 18.60 38 22.28 222 22.49 21.77 +.48 +3.6 TmpEMF N EMF 1.28e 2.0 18.00 13.89 41 15.87 185 16.22 15.83 -.15 -3.3 TmpEMI N TEI .80a 6.9 11.98 10.93 54 11.54 567 11.57 11.41 +.07 +3.3 TmpGlb N GIM .30 4.7 6.77 6.29 154 6.42 956 6.48 6.42 -.04 -.6 TempurSly N TPX 12 68.05 39.57 808 44.00 3682 45.38 43.96 -.76 -29.8 Tenaris N TS .69e 1.9 37.56 25.91 4009 36.77 13178 37.51 34.75 +1.97 +15.4 TenaxTh rs Q TENX 15.80 4.41 37 6.28 319 7.78 6.08 -1.39 -35.9 TenetHlth N THC 25.24 12.25 2101 23.71 10085 24.39 22.78 +.02 +56.4 Tengsco A TGC 1.19 .55 84 .76 523 .78 .67 +.07 -5.0 Tennant N TNC .84 1.2 39 76.80 59.00 147 68.55 610 70.15 67.50 +.30 -5.6 Tenneco N TEN 1.00 1.9 8 65.59 50.73 1040 51.68 5532 60.20 51.29 -3.90 -11.7 TVA 28 N TVC .96 3.8 25.97 24.58 13 25.06 50 25.06 24.82 +.16 -.2 TVA 29 N TVE .84 3.4 26.98 24.80 9 25.00 27 25.02 24.88 +.02 Teradata N TDC 24 42.84 27.05 462 40.07 4118 40.75 39.21 +.70 +4.2 Teradyn N TER .36f .8 33 50.68 29.68 1717 43.47 12200 44.14 42.23 +.79 +3.8 Terex N TEX .40f 1.0 34 50.17 30.92 2358 38.62 7729 39.12 36.02 +2.51 -19.9 Ternium N TX 1.00e 2.8 11 39.48 22.78 98 35.99 982 36.80 34.08 +1.74 +13.9 TerraNitro N TNH 5.15e 6.1 10 94.08 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.2 14.20 9.55 310 11.08 1518 11.31 10.98 -.14 -7.4 TerrenoRlt N TRNO .88 2.6 27 38.54 29.35 339 33.78 2243 34.27 33.24 -.09 -3.7 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 35 29.92 155 30.00 29.28 +.43 -3.1tTesaro Q TSRO 168.92 50.67 878 52.26 5798 56.61 50.67 -2.44 -36.9 Tesla Inc Q TSLA 389.61 244.59 7318 300.34 43905 309.50 289.21 +1.04 -3.5 TetraTc Q TTEK .40 .8 21 53.40 39.95 237 51.00 1092 51.25 49.05 +1.85 +5.9 TetraTech N TTI 4.54 1.85 618 3.59 4258 3.67 3.18 +.28 -15.9 Tetraphase Q TTPH 8.75 2.05 879 3.18 3988 3.22 2.96 +.10 -49.5 TeucrCorn N CORN 20.05 16.53 85 17.88 488 18.21 17.87 -.15 +6.6tTeucrSug N CANE 11.85 7.98 6 8.06 219 8.24 7.98 -.13 -17.6 TeucrWht N WEAT 8.43 5.80 75 6.49 918 6.72 6.42 +.07 +8.2 TeucrSoyb N SOYB 19.64 17.27 12 19.06 114 19.20 18.93 +.23 +6.6 TeucrmAgs N TAGS 26.56 21.20 23.00 2 25.70 23.00 -.08 +4.1 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 6219 18.05 48867 18.42 16.80 +1.17 -4.7 TexCapB 42 Q TCBIL 1.63 6.3 25.94 25.00 3 25.69 12 25.69 25.60 +.04 +1.6 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 4 25.40 12 25.43 25.38 -.00 -.6 TxCapBsh Q TCBI 23 102.90 69.65 324 91.85 2020 94.35 89.20 +1.15 +3.3 TexInst Q TXN 2.48 2.4 28 120.75 75.92 3491 102.16 24325 105.00 99.60 +2.70 -2.2 TexPacLd N TPL .29f .1 94 569.99 278.00 25 540.00 94 557.50 513.50 +29.00 +20.9 TexRdhse Q TXRH 1.00f 1.6 33 61.74 43.87 707 61.16 3716 61.37 59.29 +.43 +16.1 Textainer N TGH .96 5.6 26.50 9.60 146 17.15 696 17.75 16.45 +.25 -20.2 Textron N TXT .08 .1 48 62.19 45.00 1346 58.52 7647 59.52 57.67 +.65 +3.4 The9Ltd Q NCTY 1.68 .45 598 .54 1506 .58 .47 +.07 -15.5 TherapMD Q TXMD 8.30 3.50 1370 5.46 12365 5.79 4.97 +.40 -9.6 TherpxBio n Q TRPX 8.18 4.26 99 5.00 6690 7.69 4.55 -.20 -6.4tTheravBio Q TBPH 43.44 22.09 89 22.56 862 23.52 22.09 -.67 -19.1 ThermoFis N TMO .68f .3 27 226.44 152.30 674 214.35 6378 216.33 207.25 +8.79 +12.9 Thermon N THR 49 26.50 15.74 82 24.22 558 24.35 22.43 +1.83 +2.3sTheStreet Q TST .10 5.2 3 2.03 .69 219 1.91 1937 2.03 1.71 +.10 +31.7 ThirdPtRe N TPRE 7 17.10 11.46 410 13.10 2707 13.30 12.95 +.10 -10.6 1347PrpIns Q PIH 43 8.50 6.55 0 6.80 32 7.10 6.60 -.05 -6.2s1347PrIn pf Q PIHPP 25.00 24.15 1 25.00 9 25.00 24.35 +.50 +2.5 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 408 39.27 3537 40.28 39.11 -.40 -9.9 Thor Inds N THO 1.48 1.4 13 161.48 87.96 882 107.55 4515 114.32 106.45 -5.42 -28.6 3D Sys N DDD 48 23.70 7.92 1514 11.94 7515 12.25 11.24 +.69 +38.2 3M Co N MMM 5.44f 2.5 27 259.77 189.29 1810 215.52 11395 218.71 212.40 +3.27 -8.4 TiGenix n Q TIG 48.00 15.46 0 43.05 8 43.24 42.86 +.24 +88.0stTiberAcq n Q TIBR 9.57 9.55 200 9.55 1690 9.57 9.55 -.2sTiberAc un Q TIBRU 10.14 10.00 34 10.13 1400 10.14 10.08 +.05 +1.1sTidwtr N TDW 1.00 3.1 32.79 .66 152 32.55 598 32.79 30.30 +2.12 +33.4 TierREIT n N TIER .72 4.0 9 20.72 15.96 174 18.16 646 18.66 18.06 -.19 -10.9 Tiffany N TIF 2.00 2.0 33 111.44 84.15 2430 99.02 7612 99.80 95.99 +3.44 -4.7 TileShop Q TTS .20 18 22.40 5.15 1218 5.35 4433 5.90 5.20 -.50 -44.3 TillCap n Q TIL 5.45 3.30 4 4.10 33 4.27 3.84 +.14 -7.1 Tillys N TLYS 29 16.57 8.04 133 12.13 530 12.37 11.54 +.34 -17.8 TmbrlndBc Q TSBK .52f 1.7 16 32.10 21.08 23 31.10 241 31.44 29.71 +1.13 +17.1 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 4603 96.68 28365 97.10 95.15 +1.56 +5.7 Timken N TKR 1.08 2.3 18 55.65 41.85 521 46.10 2286 46.75 44.90 +1.30 -6.2 TimknSteel N TMST 20.24 12.48 266 15.73 1576 15.99 14.83 +.81 +3.6 Tintri n Q TNTR 7.75 1.60 286 1.81 1686 2.22 1.80 -.29 -64.5 Tiptree Q TIPT .12 1.9 20 7.50 5.35 30 6.45 162 6.55 6.10 +.20 +8.4 Titan Intl N TWI .02 .2 14.53 7.97 324 11.95 1520 12.39 11.73 -.09 -7.2 TitanMach Q TITN 25.09 11.68 127 21.30 692 23.06 21.03 +.30 +.6 TitanPh rs Q TTNP 3.25 .94 10 1.00 176 1.06 .96 -.02 -24.5 TivityHlth Q TVTY 26 48.50 27.95 685 39.25 3065 40.75 38.98 -.25 +7.4 Tivo Cp Q TIVO .72 4.9 20.18 12.75 451 14.55 3265 14.80 13.85 +.60 -6.7 Tocagen n Q TOCA 17.95 8.60 103 10.96 498 11.38 10.72 -.03 +6.9 TollBros N TOL .44f 1.0 13 52.73 35.07 1491 42.35 7879 43.91 42.00 -.73 -11.8 Tompkins A TMP 1.92f 2.5 22 90.50 71.27 64 76.00 202 77.83 75.05 +.55 -6.6 TonixPh rs Q TNXP 5.81 2.75 73 3.08 400 3.16 2.90 +.16 -10.6 TootsieR N TR .36b 1.2 27 38.30 28.50 72 29.70 370 30.30 29.70 -.40 -16.0 TopImage Q TISA 1.75 .95 7 1.09 77 1.09 1.03 +.04 -4.4 TopBuild n N BLD 32 82.26 46.10 336 75.01 1657 79.14 74.80 -2.70 -1.0 Torchlght Q TRCH 1.96 .95 412 1.21 1243 1.35 1.17 -.08 -9.7 Torchmark N TMK .64f .8 7 93.60 73.99 655 84.34 2639 84.97 83.00 +1.36 -7.0 Trchmk pfC N TMKpC 27.68 25.44 16 26.16 73 26.27 26.01 +.14 -2.2 Toro Co s N TTC .70 1.2 25 73.86 58.39 396 60.51 2237 61.73 59.70 -7.2 TorDBk gs N TD 2.68f 61.06 45.18 997 55.44 5510 56.60 55.36 +.10 -5.4 MonTNAPpl N TPYP .45p 24.31 20.22 12 21.30 268 21.46 20.81 +.42 -8.8 TortWat n N TBLU 30.84 24.91 1 29.04 5 29.33 28.53 -.14 -2.6 TortEnInd N NDP 1.75 14.8 16.48 10.70 72 11.85 232 11.87 11.09 +.68 -10.8 TortEnInf N TYG 2.62 10.3 35.20 24.24 186 25.54 1143 26.25 25.17 -.14 -12.2 TortMLP N NTG 1.69 10.4 21.09 14.91 165 16.29 1280 16.84 16.04 +.11 -7.2 TortPplE N TTP 1.63m 9.9 21.87 15.55 24 16.47 219 16.76 16.12 +.32 -12.4 TortPw&E N TPZ 1.65 9.1 23.17 17.51 12 18.22 110 18.30 17.88 +.34 -11.5sTotal SA N TOT 2.71e 4.5 60.81 48.15 2101 60.01 8519 60.81 59.29 +.60 +8.6 TotalSys N TSS .52f .6 25 90.74 52.20 773 85.48 4383 86.06 84.41 +1.50 +8.1 TowerIntl N TOWR .48 1.6 13 33.65 21.00 79 29.50 489 29.90 28.75 +.80 -3.4 TowerSemi Q TSEM 14 36.69 20.60 289 28.47 2282 29.00 26.50 +1.90 -16.5sTownSprts Q CLUB 8.85 3.15 73 8.35 537 8.85 8.28 -.10 +50.5 TowneBank Q TOWN .56 2.0 35.30 27.85 75 28.60 615 29.15 28.20 +.25 -7.0 TownsqMda N TSQ .07p 10 12.22 6.28 44 7.86 239 8.15 7.69 +.11 +2.3 Toyota N TM 140.99 103.62 89 128.53 929 129.02 125.73 +3.16 +1.1 TraconPh n Q TCON 3.95 2.00 207 2.90 739 3.00 2.50 +.35 -13.4 TractSupp Q TSCO 1.08 1.9 18 82.68 49.87 1971 58.32 9127 61.96 58.27 -1.38 -22.0 TradDsk A n Q TTD 67.30 35.04 853 52.29 3339 53.00 47.70 +4.61 +14.3 TrnWEnt Q TWMC 4 3.10 .95 19 1.30 94 1.40 1.00 +.10 -28.8 TransAct Q TACT .36 2.8 30 15.80 7.90 3 12.75 53 13.25 12.60 -.35 -3.8 TrCda g N TRP 2.76 6.5 16 51.85 39.16 1151 42.36 5976 42.63 41.25 +.89 -12.9 TransEntx A TRXC 5.00 .45 1262 1.83 8430 2.00 1.71 +.06 -5.2 TransUn n N TRU 43 61.42 38.02 2205 58.88 5380 58.98 56.25 +2.70 +7.1 Trnsalta g N TAC .23 6.60 5.00 24 5.35 63 5.50 5.35 -.05 -10.1 TrnsatlPet A TAT 2.18 .58 70 1.74 692 1.82 1.42 +.30 +25.2sTranscat Q TRNS 28 16.65 11.60 1 17.08 25 17.08 15.12 +1.93 +19.8 TrnsRty N TCI .20p 46.00 16.50 2 44.92 20 45.30 42.60 +1.27 +43.4 TransDigm N TDG 24.00 21 321.38 229.59 378 309.22 1823 311.70 302.98 +2.86 +12.6 TransGlb Q TGA .20 14.7 1.85 1.07 73 1.36 473 1.39 1.25 +.07 -5.5 TrnsMont N TLP 3.08 8.0 16 47.45 33.98 25 38.40 103 38.41 36.01 +2.13 -2.7 Transocn N RIG 12.40 7.20 23825 11.59 109037 11.74 9.65 +1.87 +8.5 TrGasSur N TGS 24.22 14.10 26 20.35 268 21.30 20.16 -.44 -8.5 TravelCtrs Q TA 6.38 2.95 54 3.55 433 3.70 3.43 +.08 -13.4 TravCtrs 28 Q TANNI 2.06 8.4 25.73 18.63 5 24.60 31 24.78 24.10 +.27 -2.6 TravelC 29 Q TANNL 2.00 8.1 25.84 17.09 3 24.75 27 24.78 24.23 +.12 -1.8 Travelct 30 Q TANNZ 2.00 8.3 25.80 17.00 1 24.17 25 24.49 24.06 +.07 -3.3 Travelers N TRV 2.88f 2.1 18 150.55 113.76 1031 136.29 6345 139.26 135.60 -.96 +.5 Travelport N TVPT .30 1.8 17.07 12.10 1510 16.72 5549 16.78 16.19 +.58 +27.9 Travelzoo Q TZOO 25 11.25 5.75 5 6.95 94 7.00 6.60 +.15 +7.8 TrecoraRs N TREC 19 14.30 10.13 11 13.55 171 13.95 13.35 -.20 +.4 Tredgar N TG .44 2.5 24 20.65 14.65 41 17.90 297 18.30 17.05 +.80 -6.8 TreeHseF N THS 13 90.42 36.35 521 39.27 2214 39.90 38.12 +.46 -20.6 TrmntMtg n Q TRMT 17.94 12.55 11 12.60 40 12.94 12.60 -.20 -14.2 Trevena Q TRVN 3.64 1.34 438 1.61 3058 1.75 1.53 -.02 +.6 Trex N TREX 34 120.40 61.57 76 110.60 481 111.33 107.83 +.50 +2.0 TriPointe N TPH 14 19.55 12.01 1526 16.79 5450 17.20 16.48 -.12 -6.3 TriContl N TY 1.07e 4.0 28.32 22.63 37 26.56 237 26.78 26.21 +.46 -1.4 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.30 0 50.50 50.25 -.10 -.2 TrianglCap N TCAP 1.20 10.2 19.15 8.91 356 11.72 2440 11.92 11.45 +.12 +23.5 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 15 25.28 53 25.28 25.18 +.10 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 1 25.29 15 25.38 25.20 +.09 +.4 TribMda A N TRCO 1.00 2.5 77 43.71 36.18 460 39.85 4891 40.58 39.55 -.40 -6.2 TriCoBsh Q TCBK .68 1.8 21 43.80 32.82 50 37.15 219 38.10 36.54 +.46 -1.9 TrilliumTh Q TRIL 13.30 4.15 66 7.05 263 7.25 6.70 +.15 -2.8 TrilogyMtl A TMQ 1.64 .58 24 1.26 314 1.34 1.12 +.12 +15.6 TriMas h Q TRS 20 28.85 19.75 109 27.10 794 28.05 26.95 -.75 +1.3 Trimble Q TRMB 51 45.70 30.45 752 34.88 4388 35.49 34.30 +.53 -14.2 TrimShrk n N TTAC 36.45 27.90 11 34.55 61 34.99 34.20 +.63 +2.5 TrimAllC n N TTAI 29.03 24.67 1 27.11 3 27.11 26.79 +.46 -.3sTriNetGrp N TNET 35 50.57 27.27 396 48.34 1649 50.79 46.94 +1.67 +9.0 TrinityBio Q TRIB .88 17.6 6 6.54 4.22 14 4.99 80 5.15 4.90 -.09 -2.2 Trinity N TRN .52 1.6 7 38.25 25.05 2122 32.29 6234 32.60 31.45 +.77 -13.8 TrinityPlce A TPHS 7.59 5.86 12 6.46 42 6.49 6.34 +.13 -7.1 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 445 75.80 2020 76.25 71.40 +4.31 +4.4 TrioTch A TRT 17 8.47 4.05 1 5.66 58 5.75 5.28 +.34 -19.3 TripAdvis Q TRIP 86 50.95 29.50 832 40.52 5655 41.36 39.78 +.37 +17.6 TriplePtV N TPVG 1.44 11.7 7 14.41 11.12 47 12.31 362 12.44 12.01 +.36 -3.0 TripPt22 n N TPVY 26.99 24.80 1 25.30 12 25.47 25.15 -.12 -2.2 Triple-S N GTS 25 29.43 15.05 83 27.27 484 27.50 26.89 +.07 +9.7 TriStCap Q TSC 18 26.30 20.30 87 23.50 461 24.25 23.15 +.35 +2.2sTriStCap pf Q TSCAP 1.69 6.5 25.99 25.75 7 25.86 80 26.05 25.85 -.02 -.2 TritonInt n N TRTN 1.80 5.9 43.85 24.85 203 30.71 1221 31.40 29.39 +1.03 -18.0 TriumphBc Q TBK 22 44.05 20.50 151 39.25 3201 40.15 38.15 -.15 +24.6 TriumphGp N TGI .16 .6 5 34.80 19.65 649 25.05 2389 27.15 24.95 -1.30 -7.9 Trivago n Q TRVG 24.27 6.17 923 6.61 5216 7.08 6.35 +.03 -3.4 Tronc Q TRNC 23 24.74 10.80 128 17.15 379 17.29 15.87 +1.20 -2.5 Tronox N TROX .18 .9 46 28.40 12.88 577 19.50 2665 19.53 18.02 +1.33 -4.9 Trovagne h Q TROV 1.63 .24 1186 .36 3932 .37 .31 +.03 +17.5 TrueBlue N TBI 17 29.50 19.30 151 27.05 927 27.55 26.10 +.45 -1.6 TrueCar Q TRUE 21.75 8.88 506 9.28 3312 9.46 9.10 -17.1 TruettHrst Q THST 2.40 1.62 1 1.75 10 1.87 1.69 -.12 -15.4 Trupanion Q TRUP 37.13 14.27 246 26.79 2454 27.45 25.98 -.23 -8.5 TrstNY Q TRST .26 3.0 18 9.70 7.25 159 8.65 1515 8.80 8.45 +.20 -6.0 Trustmk Q TRMK .92 3.0 18 35.09 28.16 192 31.04 1213 31.69 30.43 +.55 -2.6 Tsakos N TNP .20 5.7 5.27 3.11 169 3.49 715 3.58 3.36 +.09 -10.7 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.21 11 25.30 25.16 -.01 -.3 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 2 25.46 6 25.52 25.42 -.04 -.2 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 21 24.90 40 24.95 24.83 -.00 +.6 TsaksE p E N TNPpE 25.89 24.58 8 25.05 51 25.10 25.02 -.7sT2 Biosys Q TTOO 7.54 2.50 216 6.92 1139 7.54 6.44 +.38 +68.0 Tucows grs Q TCX 45 71.75 49.70 39 58.05 247 58.90 56.35 +.90 -17.1sTuesMrn Q TUES 4.10 1.60 165 3.93 1122 4.10 3.90 -.08 +42.7 Tuniu Q TOUR 9.88 5.81 85 6.25 1119 6.48 6.14 +.05 -18.5tTuppwre N TUP 2.72 6.5 74.36 40.78 696 41.71 8104 47.80 40.78 -5.63 -33.5 Turkcell N TKC 11.29 7.79 431 8.61 3013 9.03 8.28 -.49 -15.6 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 18 www.sunnewspapers.net The Sun/Saturday, April 14, 2018

PAGE 49

TurnPtBr n N TPB .16 .7 22.99 14.45 31 21.53 230 21.76 20.10 +1.44 +1.9 TurqHillRs N TRQ 28 3.59 2.44 4408 3.06 15654 3.15 2.91 +.12 -10.8sTurtleBc rs Q HEAR 5.75 1.64 3685 3.91 10471 5.75 2.76 +1.35 +115.8 TutorPerini N TPC 11 32.30 20.20 672 21.60 2810 22.75 21.40 -.50 -14.8 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 9219 36.79 45847 36.99 35.59 +1.10 +6.5 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 2846 36.41 19870 36.59 35.22 +1.07 +6.7 21Vianet Q VNET 19 9.59 4.17 278 6.32 985 6.75 6.21 +.02 -20.8 22ndCentry A XXII 4.44 1.13 1556 2.30 5395 2.36 2.25 -.01 -17.9 Twilio n N TWLO 42.54 22.80 1089 39.21 7630 40.18 36.78 +2.17 +66.1 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 80 21.99 308 22.59 19.30 -.76 -17.2 Twitter N TWTR 36.80 14.12 12689 28.76 101101 30.30 28.00 +.66 +19.8 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 5 25.87 45 26.63 25.77 -.10 -5.1 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.54 21 24.96 75 25.44 24.74 +.19 -5.0 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 3729 15.52 11799 15.70 15.46 -.06 -4.6 TwoHrIn pfC N TWOpC 25.38 23.26 5 23.80 369 24.35 23.52 +.22 -5.1 TwoRvrBc Q TRCB .18 1.0 23 20.75 15.71 3 17.25 20 17.90 17.18 -.54 -4.9 2U Q TWOU 91.00 39.58 549 83.28 1925 86.22 81.99 +1.03 +29.1sTylerTech N TYL 50 216.75 154.39 126 214.21 733 216.75 207.46 +7.55 +21.0 TymeTch n Q TYME 9.50 2.01 102 2.18 677 2.28 2.06 +.07 -65.8 Tyson N TSN 1.20 1.7 13 84.65 57.20 1482 70.17 8168 71.37 69.81 +.06 -13.4U -:tUS AutoPts Q PRTS 3 4.13 1.72 168 1.88 499 1.98 1.72 -.07 -25.4tUS Concrte Q USCR 83 86.35 58.10 245 58.80 1376 60.30 58.10 -.05 -29.7 US Gld rs Q USAU .21e 5.66 1.05 98 1.40 640 1.53 1.37 -.02 -14.1sUBS 3xLCr N WTIU 32.31 9.44 14 32.03 69 32.58 26.55 +6.72 +36.1tUBS 3xInvC N WTID 49.24 9.75 82 9.76 168 12.00 9.60 -2.79 -36.2 VelDlyIn n N EXIV 61.00 24.65 9 35.10 55 35.64 32.40 +3.77 -27.5 VelLngVS n N EVIX 25.69 10.15 13.23 2 13.44 12.79 -.17 +10.3 UBS FILCG N FBGX 264.15 158.84 2 230.86 7 237.43 227.06 +6.68 +1.6 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 0 79.54 7 79.54 78.06 +.20 -7.0 UBS Grp N UBS .80f 4.6 20.89 15.10 1513 17.45 9113 17.75 17.21 +.36 -5.1 UDR N UDR 1.29f 3.6 22 40.71 32.88 1671 35.50 8691 36.14 35.16 -.21 -7.8sUFP Tch Q UFPT 26 32.45 24.05 6 31.90 45 32.55 30.55 +1.00 +14.7 UGI Corp N UGI 1.00 2.2 10 52.00 42.51 444 44.90 3245 45.08 44.15 +.65 -4.4 UMB Fn Q UMBF 1.16f 1.6 20 78.67 62.27 161 73.12 812 74.52 71.93 +.70 +1.7 UMH Prop N UMH .72 5.5 25 17.90 11.38 142 13.19 837 13.29 12.91 +.07 -11.5 UMH pfB N UMHpB 2.00 7.6 28.16 25.95 7 26.27 8 26.49 26.21 -.22 -3.8 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 7 25.08 15 25.50 25.00 -.02 -7.7 UQM Tech A UQM 1.79 .46 23 1.26 281 1.32 1.22 +.01 -9.4 USEcology Q ECOL .72 1.3 41 59.70 44.50 37 55.10 509 57.25 53.55 +1.05 +8.0 US FdsHl n N USFD 25 35.10 25.43 2024 33.89 7248 34.05 33.03 +.70 +6.1 US Geoth rs A HTM 5.42 3.11 157 5.40 763 5.40 5.35 +.04 +56.5 USGlobInv Q GROW .03 1.0 7.49 1.25 119 3.13 837 3.20 2.60 +.57 -19.7 USPhysTh N USPH .92f 1.1 46 87.50 56.50 44 87.05 245 87.40 84.85 +2.05 +20.6 US Silica N SLCA .25 .9 76 46.89 23.75 1280 27.21 8657 27.91 24.87 +1.98 -16.4 USA Cmp N USAC 2.10 11.6 19.33 14.30 212 18.13 788 18.29 16.87 +1.29 +9.6 USA Tc pf Q USATP 28.26 20.75 1 21.00 1 21.86 21.00 -1.05 -16.5 USA Tech h Q USAT 10.10 4.25 188 8.70 1354 8.95 8.35 +.30 -10.8 USA Trk Q USAK 27.94 5.73 47 26.17 251 27.57 25.11 -.39 +44.3 Usaa USA Vl N ULVM 55.24 48.81 7 51.13 532 51.63 50.53 +.75 -1.7 Usaa SCVal N USVM 53.15 47.00 6 50.99 19 51.27 50.05 +.52 +.5 USAA IntlVl N UIVM 55.54 49.30 5 52.05 437 52.13 51.29 +1.23 +1.2 Usaa EMVl N UEVM 56.13 48.97 3 51.64 69 52.14 51.18 +.64 +.5 Usaa STrBd N USTB 54.88 49.52 4 49.55 15 49.61 49.54 -.04 -1.1 Usaa IntBd N UITB 50.30 48.68 4 49.03 119 49.14 49.00 -.01 -2.3sUSANA s N USNA 25 97.63 52.55 97 96.55 650 97.63 93.25 +3.25 +30.4sUSCF Oil n N USOU 59.80 22.66 2 60.14 17 60.83 50.38 +8.05 +39.9tUSCF ShOil N USOD 26.29 7.24 2 7.17 64 8.69 7.12 -2.05 -36.7 USD Ptrs N USDP 1.40f 13.5 14.75 9.00 15 10.35 85 10.80 10.33 -.40 -8.0sUSG N USG 23 41.45 25.60 1499 40.77 7473 41.45 39.32 +.47 +5.7 UTStarcm Q UTSI 29 6.51 1.92 75 4.98 199 4.99 4.70 +.13 -11.5 Ubiquiti Q UBNT .17 .2 23 82.30 45.71 218 71.78 1813 71.96 69.02 +1.46 +1.1 UltaBeauty Q ULTA 30 314.86 187.96 1367 220.88 6697 223.14 206.17 +12.62 -1.2 UltimSoft Q ULTI 257.93 181.59 319 240.09 889 248.43 237.13 +1.00 +10.0 UltraClean Q UCTT 9 34.59 14.93 548 18.74 3094 19.04 17.71 +.75 -18.8tUltPetro n Q UPL 12.39 3.04 2079 3.24 25264 3.65 3.04 -.24 -64.2 Ultragenyx Q RARE 71.99 41.67 251 53.12 2109 55.00 48.47 +4.58 +14.5sUltralife Q ULBI 29 10.95 5.28 47 10.40 330 10.95 9.70 +.18 +58.8tUltrapar N UGP .55e 2.8 26.48 19.42 944 19.29 4193 20.41 19.19 -1.14 -15.1 Umpqua Q UMPQ .80f 3.7 21 23.18 16.65 1327 21.71 7232 22.36 21.31 +.34 +4.4 UndrArm s N UAA 28 23.46 11.40 4320 16.49 21550 17.20 16.38 -.49 +14.3 UnAr C wi N UA 21.81 10.36 3002 14.34 11370 15.16 14.25 -.41 +7.7sUniQure Q QURE 29.75 4.72 276 29.35 2043 29.75 22.55 +7.39 +49.8tUnicoA Q UNAM 11.30 7.70 2 7.70 4 8.25 7.25 -.42 -9.9 Unifi N UFI 18 39.21 26.52 45 37.97 236 38.65 36.90 +.37 +5.9 UniFirst N UNF .15 .1 22 176.15 133.63 91 158.55 198 160.10 157.10 +1.05 -3.9 UnilevNV N UN 1.43e 2.5 61.62 50.93 1075 57.01 5632 57.40 56.54 -.29 +1.2 Unilever N UL 1.48e 2.6 60.13 50.08 558 56.06 4175 56.61 55.69 -.33 +1.3sUnionAc un N LTN/U 10.27 10.00 12 10.22 140 10.27 10.20 -.03 +1.8 UnionBkVA Q UBSH .84 2.3 20 39.80 29.50 175 36.28 1056 36.93 35.03 +.21 +.3 UnionBkVT Q UNB 1.20f 2.4 27 55.00 39.55 2 50.50 13 52.45 50.00 +.05 -4.6 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 2864 134.32 19805 135.29 128.44 +4.04 +.2 UniqueF n A UFAB .60 6.8 10 12.21 7.05 17 8.81 133 9.25 8.75 -.13 +18.7 Unisys N UIS 13.90 6.90 366 10.70 1443 10.95 10.35 +.30 +31.3 Unit N UNT 12 26.82 15.29 340 21.76 2505 22.03 19.02 +2.52 -1.1 UnBnOH Q UBCP .52f 4.1 18 14.00 11.33 1 12.55 5 13.10 12.45 +.20 -5.3 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 6 21.78 10 22.00 21.45 -.22 -1.9 UBSI Q UBSI 1.36 3.9 22 42.40 31.70 395 34.50 1992 35.35 34.25 +.20 -.7 UtdCmtyBc Q UCBA .40f 1.6 25.75 17.65 16 25.10 37 25.75 24.50 -.55 +22.1 UtdCmBks Q UCBI .48f 1.5 20 33.60 24.47 333 31.95 2457 32.76 31.40 +.72 +13.5 UCmntyFn Q UCFC .24f 2.4 13 10.23 7.81 36 9.86 224 10.16 9.76 -.04 +8.0 UtdContl N UAL 10 83.04 56.51 2651 66.54 26487 69.73 64.80 -2.09 -1.3 UtdFnBcp Q UBNK .48 2.9 14 19.35 15.47 68 16.41 683 16.76 16.04 +.09 -7.0 UtdFire Q UFCS 1.12 2.3 84 49.74 38.95 44 48.57 284 48.95 47.46 +.72 +6.6 UtdInsur Q UIHC .24 1.3 20.40 13.60 55 18.42 343 18.48 17.64 +.57 +6.8 UtdMicro N UMC .09e 3.5 2.73 1.89 424 2.59 3764 2.62 2.53 +.03 +8.4 UtdNtrlF Q UNFI 15 52.69 29.53 180 44.20 1285 44.81 43.12 +.66 -10.3 UPS B N UPS 3.64f 3.4 18 135.53 101.45 3858 107.25 14936 108.34 104.36 +1.92 -10.0 UtdRentals N URI 10 190.74 100.62 1290 172.95 5257 178.84 171.66 +.81 +.6 USecBcCA Q UBFO .36 3.2 24 11.65 7.05 6 11.20 44 11.20 10.40 +.35 +1.8 USNatGas N UNL 11.27 8.54 5 9.29 24 9.29 9.06 +.11 +1.2sUS12MoOil N USL 23.30 15.45 14 23.29 57 23.44 22.14 +1.40 +11.3 USAntimny A UAMY .47 .20 25 .26 196 .27 .25 -.01 -17.2 US Bancrp N USB 1.20 2.4 14 58.50 49.03 7659 50.95 30455 51.88 50.38 +.67 -4.9 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 26 22.91 221 23.05 22.67 +.03 +1.5 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 56 27.70 276 27.86 27.51 -.09 -1.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 12 25.08 140 25.25 25.05 -.17 -.8sUS Brent N BNO 20.16 11.88 113 19.99 882 20.16 18.76 +1.49 +10.4 US Cellular N USM 53 41.41 32.06 71 40.04 522 41.11 39.74 +.15 +6.4 US Cellu60 N UZA 1.74 6.9 26.26 23.80 30 25.16 72 25.29 25.05 -.05 -.3 US Cellu 63 N UZB 1.81 7.2 27.83 24.46 17 25.29 59 25.54 25.22 -.21 -1.7 US Cell64 N UZC 1.81 7.1 27.50 24.55 17 25.47 53 25.61 25.38 -.01 -1.7 USCmdtyFd N USCI 43.89 36.98 99 43.25 719 43.63 42.45 +1.06 +1.7 USDslHtOil N UHN 20.04 12.90 2 19.73 14 19.79 18.78 +1.33 +2.0 US Engy rs Q USEG 1.96 .60 75 1.14 214 1.21 1.09 +.01 -24.0 US GasFd N UGA 34.33 22.30 8 32.93 59 33.05 31.44 +1.84 +3.4 USCoppFd N CPER 21.26 16.00 1 19.56 14 20.00 19.40 +.14 -7.1 USAgriFd N USAG 17.98 15.87 17.35 1 17.35 16.71 +.24 +5.1 USLime Q USLM .54 .7 21 101.40 70.56 3 73.68 41 75.46 72.20 +.28 -4.4 US NGas rs N UNG 31.72 20.40 2340 22.57 11617 22.75 21.78 +.33 sUS OilFd N USO 13.59 8.65 14161 13.55 90269 13.64 12.67 +1.04 +12.8tUS ShrtOil N DNO 81.00 49.87 4 49.72 18 53.20 49.53 -4.30 -12.4 USSteel N X .20 .6 21 47.64 18.55 10234 35.51 49386 36.93 34.20 +1.02 +.9 UtdTech N UTX 2.80 2.3 21 139.24 109.10 3469 122.71 17507 124.39 121.85 -.05 -3.8 UtdTherap Q UTHR 8 152.55 106.30 263 112.47 1974 114.10 109.24 +2.21 -24.0 UtdGrdian Q UG 1.42e 7.8 27 21.33 13.75 2 18.20 11 18.90 17.25 +.93 -1.6 UtdhlthGp N UNH 3.00 1.3 22 250.79 164.96 2331 224.28 15405 228.16 221.69 +.32 +1.7 UnitGrp Q UNIT 2.40 14.9 62 27.78 13.81 1303 16.14 7532 16.55 15.92 -.10 -9.3 UNITIL N UTL 1.46f 3.2 24 52.84 40.92 168 45.45 346 47.73 45.20 -2.08 -.4sUnityBcp Q UNTY .24 1.0 19 23.83 15.35 1 23.60 32 23.83 21.50 +1.50 +19.5 Univar n N UNVR 32.53 25.79 522 28.26 3896 28.67 27.38 +.48 -8.7 UnvslCp N UVV 2.20 4.4 38 75.70 45.95 99 50.00 709 50.90 49.30 +.35 -4.8 UnivDisp Q OLED .24f .2 57 209.00 80.80 910 99.35 5067 104.00 98.06 +1.05 -42.5 UnvElc Q UEIC 33 72.50 41.95 33 49.60 426 51.85 49.45 -1.15 +5.0 UnivFor s Q UFPI .62e 1.9 19 39.58 25.93 232 33.02 1066 33.19 32.41 +.22 -12.2 UnvHR N UHT 2.64 4.5 35 84.90 53.00 43 59.09 151 61.00 57.34 -.83 -21.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 600 119.64 3302 121.13 118.67 +1.14 +5.5 Univ Insur N UVE .69a 2.2 10 33.20 15.08 107 31.05 1176 31.85 30.50 +13.5 UnvLogist Q ULH .28 1.3 16 25.65 11.65 22 20.95 123 21.85 20.85 -.15 -11.8 UnvSecInst A UUU 3.20 1.15 9 1.50 123 1.80 1.40 +.15 -11.8 UnvStainls Q USAP 31.20 16.21 62 29.75 200 30.93 28.17 -.08 +38.9 UnivTInst N UTI .08 2.6 3.87 2.21 11 3.10 354 3.15 2.94 +.11 +29.2 UnivstPa Q UVSP .80 2.9 17 32.35 26.05 80 27.85 845 28.20 27.40 +.10 -.7 UnumGrp N UNM .92 1.9 2 58.73 43.55 1113 47.51 7035 48.48 46.38 +.92 -13.4 UnumTh n Q UMRX 12.00 10.15 164 11.64 695 11.98 10.27 +.85 +4.8 UplandSoft Q UPLD 31.70 15.00 83 28.47 620 29.74 28.00 +.33 +31.4 Ur-Energy A URG .79 .50 456 .70 1998 .72 .67 +.03 +2.0 UraniumEn A UEC 2.00 .96 568 1.49 3768 1.55 1.32 +.10 -15.8 UrbnEdg n N UE .88 4.2 25 27.70 20.10 348 20.88 2337 21.48 20.61 -.38 -18.1 UrbanOne Q UONE 3.50 1.25 1 2.10 3 2.15 1.90 +.20 +13.5 UrbanOnD Q UONEK 3.50 1.35 7 2.05 67 2.14 1.85 -.05 +17.1sUrbanOut Q URBN 23 39.32 16.19 2733 38.94 12407 39.34 37.81 +.40 +11.1sUrogenP n Q URGN 66.38 13.01 89 59.29 570 66.38 59.08 +.21 +59.3 UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 2 17.51 8 17.56 16.75 +.66 +3.3 UrsBidA N UBA 1.08f 5.4 15 23.94 17.20 54 19.82 390 20.24 19.53 +.13 -8.8 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 0 25.48 3 25.74 25.37 +.32 -3.1 UrstBid pfH N UBPpH 1.56 6.3 26.88 24.15 2 24.61 16 25.20 24.40 -.34 -5.9 UtahMed Q UTMD 1.08 1.1 101.45 60.15 20 97.95 81 100.50 94.68 +1.55 +20.3V -:VBI Vac n Q VBIV 5.39 3.04 178 3.36 708 3.72 3.29 +.03 -21.3tVEON Q VEON .28e 12.3 4.47 2.20 8154 2.27 64370 2.52 2.20 -.41 -40.9 VF Corp N VFC 1.84f 2.4 43 84.38 51.22 1582 77.22 9461 78.78 76.08 +.91 +4.4 VICI Pr n N VICI 21.33 17.86 1427 18.20 8695 18.35 17.91 -.08 -12.9 VOC EnTr N VOC .47e 9.6 10 6.66 3.15 137 4.92 305 5.06 4.38 +.54 -16.9 VOXX Intl Q VOXX 5 9.00 4.60 87 4.90 523 5.09 4.70 +.15 -12.5 VSE Corp s Q VSEC .28 .6 19 59.90 39.20 41 50.00 192 51.49 48.18 +1.03 +3.2 VaalcoE N EGY 1.17 .68 126 .92 712 .93 .79 +.10 +31.7 VailRsrt N MTN 5.88 2.6 47 237.77 186.68 285 223.42 1427 232.34 222.53 -.45 +5.2 Vale SA N VALE .29e 2.2 14.67 7.47 11041 13.12 85185 13.23 12.41 +.46 +7.3 ValeantPh N VRX 5 24.43 8.31 10802 17.15 31560 17.40 15.46 +1.71 -17.5tValerits hn Q VLRX 7.30 1.81 95 1.42 183 2.51 1.25 -1.11 -50.2sValeroE N VLO 3.20f 3.1 27 101.28 60.69 2369 101.83 16393 102.23 95.56 +6.65 +10.8 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 74 39.02 586 39.20 36.22 +2.54 -12.3 Valhi N VHI .08 1.2 62 7.28 2.13 115 6.81 489 6.90 6.18 +.58 +10.4 Validus N VR 1.52 2.3 15 67.79 41.15 461 67.50 2724 67.69 67.47 +.03 +43.9 Validus pfA N VRpA 26.12 24.12 7 25.26 33 25.32 25.18 -.07 -2.5 Validus pfB N VRpB 26.23 24.15 23 25.12 140 25.22 25.02 +.02 -2.0 VlyNBcp N VLY .44 3.6 21 13.38 10.61 2192 12.09 10740 12.37 11.92 -.03 +7.8 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 3 26.81 12 27.31 26.76 -.13 -3.4 VlyBcp pfB N VLYpB 27.32 24.99 7 25.64 141 25.88 25.57 +.12 -3.1 Valmont N VMI 1.50 1.1 20 176.35 137.90 128 142.20 506 144.00 139.10 +2.90 -14.3 ValueLine Q VALU .72a 3.7 18 22.58 13.26 0 19.31 22 21.00 17.99 +1.53 -.2 Valvoline n N VVV .30 1.4 25.63 20.99 1798 21.69 11387 22.32 21.56 -.40 -13.4 VanEMGold N OUNZ 13.44 11.93 109 13.24 253 13.40 13.11 +.12 +3.0 VanEGold N GDX .06e .3 25.58 20.84 45689 22.89 220866 23.05 21.84 +.82 -1.5 VnE LgFl n N LFEQ 28.49 24.98 48 26.13 72 26.17 25.80 +.57 -.7 VanE Grn n N GRNB 27.50 25.11 2 27.03 10 27.17 27.02 +.02 +.1 VnEkSteel N SLX .40e .9 51.91 35.03 33 46.94 264 47.61 44.85 +1.68 +2.4 VnEkHiIn rs N YMLP 26.30 20.51 3 21.61 24 21.74 20.87 +.72 -7.4 VanE Env N EVX .53e .6 91.16 76.33 2 84.93 2 85.20 84.77 -1.35 -2.3tVanE EMHi N HYEM 1.57 6.5 24.95 23.86 62 23.98 330 23.99 23.86 +.03 -2.0 VanEHiYM N HYD 1.45 4.7 31.47 30.22 833 31.10 3013 31.12 30.99 +.05 -.3sVanE ChiBd N CBON .68e 24.07 21.32 24.06 2 24.07 23.88 +.08 +5.9 VnEkShHY N SHYD .81 3.3 25.30 23.98 37 24.19 132 24.28 24.12 -.02 VnEkRus N RSX .01e 24.33 18.11 10330 20.38 121720 20.84 19.73 -1.99 -3.9 VanE BDC N BIZD 1.47e 9.2 19.24 15.39 36 15.97 234 16.11 15.93 -.07 -3.8 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 72 19.05 306 19.17 19.02 -.01 -3.1 VanE FallA N ANGL 1.63e 4.6 30.39 28.76 830 29.39 5135 29.48 28.96 +.41 -1.9 VanE IntHY N IHY 1.26 4.9 26.20 24.48 48 25.66 278 25.66 25.38 +.29 +.1 VanE Reit N MORT 2.36e 8.5 25.41 21.20 14 22.36 110 22.86 22.33 -.37 -7.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 9 25.07 103 25.16 25.03 -.01 -5.9 VanE EmM N EMAG .92 4.2 22.45 21.21 2 21.81 8 21.89 21.76 -.05 -.1 VanE IGFlt N FLTR .15e .6 25.42 25.13 65 25.27 683 25.30 25.23 +.03 VanE EMBd N EMLC .98 5.1 19.91 18.34 1155 19.29 16526 19.32 19.13 -.01 +1.6 VanEAltEn N GEX 1.07e 1.8 64.75 55.26 2 61.06 15 62.00 60.94 +.68 -.2 VEckMun N PRB .15e .6 24.71 24.19 2 24.22 3 24.37 24.22 +.02 -.3 VnEkSMu N SMB .20 1.2 17.67 17.15 21 17.20 119 17.27 17.19 -.2 VanE LgMu N MLN .62 3.1 20.43 19.41 69 19.77 211 19.84 19.69 +.01 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.31 278 23.50 1871 23.52 23.41 +.07 -2.4 VnEkHiInInf N YMLI 1.20 10.2 16.03 11.07 3 11.75 24 11.84 11.21 +.44 -12.5 VanE GenDr N GNRX 26.68 20.60 24.82 1 24.82 24.49 +.26 +2.1 VanE OilR N CRAK 32.27 22.13 23 31.02 73 31.14 30.14 +.94 +1.0 V IntMoat N MOTI 36.88 30.80 8 34.56 37 35.22 34.27 +.35 +1.3 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 48.71 9 49.36 48.70 -.32 -.7 VanEChAMC N CNXT 37.10 28.38 4 34.74 17 35.38 34.40 +.20 +.4 VanE Israel N ISRA .44e 1.5 32.31 27.63 2 30.31 13 30.54 29.53 +1.06 -.2 VanEWMoat N MOAT .41e 1.0 46.20 37.04 57 41.49 392 41.84 41.01 +.52 -2.3 VanE UncOG N FRAK .06e .4 17.10 12.59 19 15.79 69 15.90 14.65 +1.35 +.8 VnEkSemi N SMH .58e .6 114.55 76.59 4537 103.88 27686 105.85 100.08 +4.42 +6.2 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 10 91.95 28 93.20 91.79 -.37 +.6 VanE GenD Q GNRX 64.65 53.31 25 57.09 340 57.39 55.70 +1.61 -3.7 VanE Agri N MOO 1.10e 1.8 65.86 52.98 28 62.10 405 62.56 60.76 +1.50 +.8 VEckOilSvc N OIH .47e 1.8 30.04 21.70 5449 26.29 41855 26.48 23.79 +2.39 +.9 VanE VecBi Q BBH 136.83 113.36 20 117.71 100 118.92 114.66 +3.43 -5.5tVnEkRusSC N RSXJ .81e 2.2 44.21 36.01 9 37.38 163 40.04 36.01 -4.13 -8.8 VEckVcREr N REMX .50a 1.8 32.97 16.53 57 27.86 406 28.19 26.90 +1.06 -7.4 VEckChina N PEK 1.41e 1.1 54.26 37.43 4 47.68 26 48.78 47.09 +.54 -1.2 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 61 59.92 137 60.61 59.83 +.60 -11.7sVanE Egyp N EGPT 40.97 26.30 16 39.86 172 40.97 39.19 +.75 +21.9 VEckPoland N PLND .29e 1.5 21.80 15.80 0 18.89 10 18.89 18.41 +.67 -4.4 VanE JrGld N GDXJ 37.76 29.33 13661 33.49 69562 33.82 32.06 +1.10 -1.9 VanE Coal N KOL .13 .8 18.49 12.48 25 16.07 354 16.25 15.60 +.60 +.2 VnEk Viet N VNM .32e 1.6 20.50 13.75 131 19.61 1439 20.32 19.50 -.41 +9.7 VanEBrzSC N BRF 26.12 17.43 7 22.85 51 23.40 22.66 -.46 -2.6 VanEIndo N IDX .25e 1.0 26.90 22.46 6 23.99 50 24.53 23.62 +.67 -3.4 VanENatRs N HAP .64e 1.7 39.67 32.28 11 37.14 25 37.21 36.02 +1.26 +.1 VanE VAfr N AFK .53e 2.1 27.39 20.68 3 25.48 35 25.72 25.03 +.41 +2.5 VanE Gam N BJK 1.07e 2.3 50.18 38.03 1 47.02 691 47.02 45.00 +2.19 +.8 VandaPhm Q VNDA 20.40 11.90 702 15.10 5827 16.50 14.40 -1.20 -.7 VangLTBd N BLV 3.92e 4.1 95.98 88.68 79 90.40 440 91.34 90.00 -.02 -4.9 VangIntBd N BIV 2.17a 2.7 85.85 80.87 407 81.40 2935 81.69 81.30 -.18 -2.9 VangSTBd N BSV 1.08e 1.2 80.25 78.15 908 78.27 4955 78.39 78.22 -.09 -1.0 VangTotBd N BND 2.06e 2.3 82.71 79.14 1462 79.63 8412 79.80 79.52 -.09 -2.4 VangExDur N EDV 4.81e 3.1 123.85 107.67 131 113.36 240 114.71 112.67 -.24 -6.3 VangMegG N MGK 1.33e 1.2 121.09 94.98 157 113.01 799 113.89 110.73 +2.59 +1.5 VangMegV N MGV 1.53e 2.1 81.59 67.12 55 74.63 317 75.33 73.38 +1.43 -2.4 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 586 83.18 3249 83.85 81.81 +1.60 -2.9 VangIntHi Q VYMI 2.17e 3.2 72.32 59.35 70 66.83 368 67.15 66.06 +1.12 -.3 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.60 36 65.48 212 65.85 64.83 +.89 -1.2 VangEMGv Q VWOB 2.82 3.6 81.69 77.55 84 78.05 356 78.14 77.89 -.10 -2.8 VangEMI N VXF 1.13e 1.0 118.06 97.85 98 112.27 691 113.31 110.10 +2.11 +.5 VangGrth N VUG 1.38e 1.0 152.38 120.62 646 142.49 3158 143.71 139.78 +3.08 +1.3 VangLgCp N VV 1.84e 1.5 131.68 106.80 310 121.92 1750 123.05 119.80 +2.42 -.5 VangMidC N VO 1.76e 1.1 164.17 137.25 208 154.11 1403 155.51 151.95 +2.35 -.4 VangSmCp N VB 1.63e 1.1 155.86 130.22 820 147.92 2408 149.15 144.93 +2.93 +.1 VangSCG N VBK 1.19e .7 172.17 138.09 110 165.04 520 166.44 161.25 +4.08 +2.6 VangSCV N VBR 1.96e 1.5 138.96 118.36 206 130.23 939 131.35 127.95 +1.99 -1.9 VangTSM N VTI 2.17e 1.6 146.87 119.68 2193 136.58 10508 137.75 134.16 +2.71 -.5 VangValu N VTV 2.05e 2.0 113.46 93.39 1285 103.96 5446 104.99 102.31 +1.91 -2.2 VangSP500 N VOO 3.81e 1.6 263.37 213.80 2887 243.60 12538 245.84 239.32 +4.98 -.7 VangMCVal N VOE 1.76e 1.6 117.97 99.64 231 109.83 1403 110.76 108.41 +1.46 -1.6 VangMCGr N VOT .82e .6 136.45 111.53 136 128.87 807 130.25 126.98 +2.19 +.9 VangREIT N VNQ 3.08e 4.1 86.14 72.05 3817 74.66 23543 75.68 74.05 -.61 -10.0 VangDivAp N VIG 1.82e 1.8 108.99 88.82 674 100.90 3130 101.71 99.59 +1.30 -1.1 V exUSRE Q VNQI 2.41e 3.9 65.20 53.62 292 61.56 2401 61.87 60.96 +1.00 +1.8 VangAllWld N VSS 2.83e 2.3 127.14 102.45 507 120.79 919 121.46 119.02 +2.23 +1.3 VangAllW N VEU 1.34e 2.4 58.90 47.18 1744 54.78 8737 55.06 54.16 +.90 +.1 VangEmg N VWO 1.10e 2.4 50.99 39.26 6828 46.54 43740 47.17 46.09 +.38 +1.4 VangPacif N VPL 1.37e 1.9 77.96 62.10 139 72.81 863 73.14 72.38 +1.05 -.1 VangEur N VGK 1.71e 2.9 63.60 50.95 2036 59.58 16598 59.78 58.59 +1.33 +.7 VangTEBd N VTEB .28e 52.07 50.57 336 50.72 2166 50.79 50.60 +.03 -1.8 Vang500Gr N VOOG 1.62e 1.2 149.28 116.98 65 139.87 295 141.25 137.26 +3.19 +2.1 Van500Val N VOOV 2.01e 1.9 116.72 98.13 19 106.22 84 107.10 104.54 +1.89 -3.4 VanSC600V N VIOV 1.66e 1.3 138.38 114.49 13 132.76 32 133.61 130.53 +2.81 +.3 VanSC600G N VIOG 1.13e .7 155.84 127.26 11 151.09 39 152.58 148.05 +2.83 +3.5 VangSC600 N VIOO 1.19e .8 146.26 121.55 54 142.27 146 143.60 139.16 +2.78 +2.1 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 13 118.44 60 119.38 116.51 +1.71 -2.7 VanMC400G N IVOG 1.16e .9 142.23 115.73 20 134.87 117 136.03 133.03 +1.94 +1.3 VanMC400 N IVOO 1.57e 1.2 134.59 113.13 39 126.82 119 127.85 124.83 +2.01 -.8tVanShTTr Q VGSH .79a 1.3 60.93 59.90 247 59.93 1279 59.99 59.89 -.07 -.6 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 817 78.27 4980 78.38 78.23 -.09 -1.3 VanTotBd n Q VTC 2.43 3.0 88.99 81.20 1 82.35 24 82.82 82.25 -.26 -3.1 VangR3K Q VTHR 2.09e 1.7 131.16 106.98 13 122.02 41 123.11 120.38 +2.31 -.7 VanR2KGr Q VTWG .86e .6 146.37 114.26 7 140.31 35 141.81 137.70 +3.84 +3.6 VanR2KV Q VTWV 1.78e 1.7 114.12 97.33 3 107.60 17 108.13 105.16 +2.21 -1.8 VangR2K Q VTWO 1.44e 1.2 128.82 107.25 32 123.64 177 124.73 120.83 +2.82 +1.1 VanR1KGr Q VONG 1.63e 1.2 149.80 115.32 45 140.25 251 141.39 137.67 +2.91 +1.6 VanIntTTr Q VGIT 1.09 1.7 65.53 62.40 63 62.66 508 62.87 62.61 -.22 -2.0 VanR1KV Q VONV 2.37e 2.2 114.79 98.28 39 105.47 355 106.46 103.91 +1.83 -2.8 VangR1K Q VONE 2.13e 1.7 131.36 106.89 48 121.87 207 122.95 119.88 +2.53 -.5 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 1307 51.45 2768 51.56 51.40 -.08 -1.9 VanLTCpB Q VCLT 3.51 3.9 96.52 89.06 91 91.08 561 91.38 90.72 +.13 -4.9 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 63 74.37 190 75.00 74.05 -.16 -4.7 VanIntCpB Q VCIT 2.60 3.1 88.76 83.86 675 84.52 4108 84.71 84.42 -.05 -3.3 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 417 48.93 1587 48.97 48.89 +.03 +.2 VangFTSE N VEA 1.10e 2.5 47.89 38.78 6468 44.87 36592 45.01 44.28 +.87 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 680 54.65 4339 54.71 54.57 -.03 +.5 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 971 57.05 3527 57.27 56.38 +.99 +.4 VangCnD N VCR 2.03e 1.3 171.48 136.63 145 158.71 392 160.56 157.53 +.73 +1.8 VangCnS N VDC 3.69e 2.7 151.29 131.46 77 136.12 408 137.00 135.13 +.38 -6.8 VangEngy N VDE 2.37e 2.4 107.20 83.80 178 98.00 1154 98.38 92.31 +5.87 -1.0 VangFncl N VFH .90e 1.3 75.48 58.24 784 69.12 2520 71.00 68.58 +.67 -1.3 VanHC Etf N VHT 1.96e 1.3 171.30 135.40 118 154.52 583 155.41 151.00 +4.31 +.2 VangIndl N VIS 2.25e 1.6 151.28 121.60 61 138.69 380 139.94 135.93 +2.21 -2.6 VangInfT N VGT 1.61e .9 186.36 133.25 475 173.22 2209 175.17 168.20 +6.02 +5.2 VangMat N VAW 2.12e 1.6 144.65 116.13 63 131.87 763 132.87 127.81 +3.88 -3.5 VangUtil N VPU 3.41e 3.1 125.54 104.82 77 110.34 881 112.55 109.36 -1.22 -5.4 VangTel N VOX 3.14e 3.7 99.12 81.68 53 85.69 298 87.45 84.07 +1.72 -6.0 VantEng n Q VEAC 9.95 9.62 1 9.79 189 9.82 9.75 +.04 +.7sVantEn un Q VEACU 10.28 9.97 10.28 15 10.28 10.12 +.04 +.9 VarexImag Q VREX 43.76 27.80 76 37.32 532 37.70 35.72 +1.48 -7.1 VarianMed N VAR 92 130.29 87.49 486 120.70 3321 122.12 117.73 +3.06 +8.6sVaronis Q VRNS 65.95 30.40 141 64.95 1185 65.95 60.85 +4.50 +33.8 VascoDta Q VDSI 54 15.00 11.05 83 12.95 631 13.10 12.55 +.15 -6.8 VascuBio Q VBLT 9.05 2.01 506 2.40 1189 2.45 2.05 +.33 -66.2 Vaxart rs Q VXRT 11.88 4.74 35 5.12 193 5.59 5.00 +.06 -17.8 VectorGp N VGR 1.60b 7.8 25 23.14 18.70 337 20.44 1990 20.57 20.24 +.02 -8.7 Vectren N VVC 1.80 2.8 25 69.86 57.48 385 64.22 1869 65.72 63.92 -1.38 -1.2 Vectrus N VEC 17 41.48 22.68 54 37.64 415 38.25 36.05 +.46 +22.0 VedantaLtd N VEDL 1.20e 6.7 21.99 13.78 372 17.88 2781 18.65 17.22 +.52 -14.2 VeecoInst Q VECO 34.38 10.85 163 17.20 1266 17.35 16.00 +1.05 +15.8 VeevaSys N VEEV 88 78.28 50.09 657 72.06 4495 73.99 70.41 +1.14 +30.4 VenatorM n N VNTR 26.90 17.07 430 18.81 3227 19.02 17.65 +1.21 -15.0 Ventas N VTR 3.16 6.5 13 72.36 47.80 1565 48.54 10995 50.60 47.86 -1.88 -19.1 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 8 24.98 48 25.03 24.79 +.08 -.7 VBradley Q VRA 20 12.83 6.99 149 10.92 819 11.16 10.74 +.04 -10.3 Veracyte Q VCYT 9.80 5.23 77 5.42 505 5.90 5.38 -.17 -17.0 Verastem Q VSTM 5.71 1.61 1520 4.14 15548 4.20 3.16 +1.18 +34.9 Vereit N VER .55 8.2 12 8.94 6.62 6404 6.67 33660 6.92 6.64 -.18 -14.4 Vereit pf N VERpR 1.68 6.6 27.05 24.43 64 25.37 581 25.45 24.95 +.22 -.8stVeriFone N PAY 17 22.87 14.90 3189 22.77 60055 22.87 14.90 +7.60 +28.6sVericel Q VCEL 13.20 2.35 762 11.55 6410 13.20 10.68 +.35 +111.9 VerintSys Q VRNT 44.55 37.05 317 40.80 1430 41.30 39.05 +1.50 -2.5 Verisign Q VRSN 33 127.24 87.02 975 122.00 4991 123.26 118.12 +4.31 +6.6sVerisk Q VRSK 36 106.93 75.60 738 105.42 4007 106.93 104.32 +1.29 +9.8 Veritex Q VBTX 29 29.50 23.84 178 27.38 604 28.38 27.23 -.20 -.8 Veritiv N VRTV 53.25 20.35 53 35.85 268 36.70 33.65 +1.90 +24.0 Veritone n Q VERI 74.92 7.76 115 17.20 1108 18.20 15.98 +1.42 -25.9 VerizonCm N VZ 2.36 5.0 6 54.77 42.80 7284 47.66 68113 48.97 46.80 +.77 -10.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 41 26.07 200 26.17 25.87 +.05 -1.2 VermilnE g N VET 2.03 40.59 29.91 125 34.96 657 35.19 32.45 +2.41 -3.7tVermillion Q VRML 2.10 1.03 1142 1.11 1233 1.37 .88 -.09 -42.6 VeronaPh n Q VRNA 25.55 10.44 2 18.03 26 20.71 16.60 -1.96 +51.9tVersartis Q VSAR 22.10 1.50 183 1.63 1921 1.80 1.50 +.08 -26.1 Verso Cp N VRS 19.32 3.17 268 16.86 1176 17.30 16.10 +.51 -4.0 Versum N VSM .20 .5 42.74 28.70 289 37.56 1907 37.84 36.32 +1.03 -.8 VertexEn Q VTNR 1.50 .65 54 1.14 503 1.27 1.04 -.09 +20.0 VertxPh Q VRTX 178.25 111.32 1453 161.39 6919 163.45 155.67 +7.14 +7.7 Veru Inc Q VERU 3.00 .90 22 1.81 287 1.87 1.76 -.01 +58.8 ViaSat Q VSAT 80.26 57.75 622 62.54 3078 65.06 62.20 -.61 -16.4 ViacomA Q VIA .80 2.3 8 47.75 28.20 40 35.35 139 37.53 35.00 -.15 +1.3 ViacomB Q VIAB .80 2.6 7 45.59 22.13 2086 30.70 13020 31.42 30.25 -.20 -.4 ViadCorp N VVI .40 .8 26 61.85 42.05 47 53.15 321 54.00 52.55 +.70 -4.1 Viavi Q VIAV 21 11.89 8.34 1277 10.35 9257 10.44 9.54 +.70 +18.4 Vical rs Q VICL 3.70 1.32 47 1.49 517 1.50 1.42 +.03 -18.6 Vicon A VII .76 .30 340 .42 1352 .50 .41 -.02 +5.0sVicor Q VICR 31.05 15.50 181 31.10 1053 31.90 27.10 +3.30 +48.8 VicMultiF n Q VSMV 29.20 24.76 3 27.63 7 27.76 27.54 +.37 +.2 Vict500VW Q CFA .44e .9 52.01 41.91 46 48.79 277 49.18 48.21 +.58 VictDisEnV Q CSF .38e .8 49.05 39.35 8 44.71 35 46.46 44.11 +.75 -.9 Vict500EV Q CFO .47e 1.0 52.03 41.90 54 48.72 505 49.54 48.13 +.54 -.2 VicEM Hi n Q CEY 28.35 24.47 26.60 7 26.70 26.31 +.15 +1.8 VictDevVol Q CIZ .01j 39.92 30.35 8 35.31 60 35.56 35.12 +.59 +.6 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 46 45.30 256 45.71 45.14 +.15 -2.4 VictSCVol Q CSA .16e 49.00 40.36 1 45.85 17 46.14 45.34 +.95 -.5 VictIntlVol Q CIL .15e 46.94 34.94 1 41.01 7 41.10 40.72 +.66 +.9 VicEmMkt Q CEZ 31.99 26.88 1 29.82 4 29.99 29.56 +.52 +.5 VictLCHiDv Q CDL .44e 47.44 40.92 27 44.10 60 44.41 44.00 +.19 -2.7 VictSCHiD N CSB .60e 45.62 39.12 4 43.10 16 43.38 42.58 +.59 -3.4 VictIntHiD Q CID .33e 38.00 32.71 2 36.06 9 36.91 35.69 +.88 -.4tVictCap n Q VCTR 13.50 10.39 59 10.74 421 11.17 10.39 -.10 -7.4 ViewRay n Q VRAY 10.64 4.40 451 7.29 2901 7.55 6.27 +.94 -21.3 VikingTh n Q VKTX 7.36 .88 1666 5.02 4152 5.58 4.40 +.61 +23.6sVillSupMkt Q VLGEA 1.00 3.8 15 28.00 21.95 16 26.26 129 28.00 26.17 -.83 +14.5sVinaConc N VCO .66e 1.4 46.56 30.43 8 46.36 22 46.86 42.10 +3.73 +25.3 VinceHlg rs N VNCE 3 14.50 2.80 98 8.79 194 8.94 7.88 +.34 +42.0sViperEnPt Q VNOM 1.92f 6.8 32 27.52 14.76 2189 28.15 5858 28.22 25.26 +2.97 +20.7 Vipshop N VIPS 33 19.14 7.79 7699 16.11 25436 17.43 15.98 -.59 +37.5 VirTra n Q VTSI 7.36 4.75 9 5.71 40 5.75 5.58 +.11 -9.3 Virco Q VIRC .06 1.4 6.05 3.55 1 4.25 12 4.25 4.10 +.15 -15.8 VirnetX A VHC 8.75 2.18 1091 3.75 8567 5.10 3.60 -.20 +1.4sVirtuFin n Q VIRT .96 2.7 36.84 13.10 387 35.60 2378 36.84 35.40 -.10 +94.5 VirDynCr n N BLHY 25.49 24.43 15 24.67 69 24.82 24.58 +.10 -.5 ZweigTR N ZTR .97 9.0 14.18 10.79 80 10.84 846 10.98 10.80 +.08 -19.1 VirtGblMSc N VGI 1.87 12.2 19.46 13.76 36 15.39 360 16.12 15.26 -.19 -12.1 VirtusInv Q VRTS 1.80 1.6 16 135.90 97.60 61 115.90 280 126.00 115.10 -8.60 +.7 VirtusIn pf Q VRTSP 1.81 1.8 113.53 91.56 8 99.65 71 107.66 99.29 -6.38 -1.3 Virtusa Q VRTU 59 52.88 25.72 317 46.97 1305 47.89 43.84 +3.14 +6.6 Visa s N V .84f .7 40 126.88 88.75 9174 120.75 37648 122.47 118.63 +3.05 +5.9 VishayInt N VSH .27f 1.5 23.85 15.40 1447 18.60 4683 19.04 18.15 +.55 -10.4 VishayPrc N VPG 28 33.45 15.50 28 30.15 246 31.05 28.80 +1.20 +19.9 VistaGold A VGZ 1.10 .60 211 .72 580 .76 .70 -.00 +2.1 VistaOutd n N VSTO 25.07 12.36 419 17.90 2749 18.01 16.89 +.63 +22.9 VistaGn n Q VTGN 2.65 .69 212 1.14 1005 1.18 .98 +.15 +2.4 Visteon s Q VC 22 140.64 91.20 322 111.94 1437 117.44 111.82 -.16 -10.5sVistraEn n N VST 22.16 14.50 8445 21.65 47263 22.16 19.77 +1.97 +18.2 VitalThera Q VTL 7.30 2.25 169 5.90 829 6.40 5.65 -.05 -.8 VitaminSh N VSI 5 20.70 2.95 225 4.25 1658 4.55 3.95 +.20 -3.4tViveveMd n Q VIVE 11.16 2.96 151 3.01 772 3.26 2.96 -.18 -39.4 VivintSolar N VSLR 8 6.10 2.65 456 4.00 2198 4.25 3.90 -1.2 Vivopwr n Q VVPR 4.73 1.72 2.50 7 2.60 2.50 +.17 -13.9 Vivus Q VVUS 2 1.38 .33 312 .42 2077 .43 .36 +.05 -15.9 VMware N VMW 61 165.00 85.45 2901 121.34 10004 123.53 119.20 +2.69 -3.2 VoceraCm N VCRA 32.23 22.43 90 24.35 608 24.86 23.34 +.73 -19.4 Vodafone Q VOD 1.77e 5.9 32.75 25.63 2172 29.77 12306 29.85 28.93 +.95 -6.7 VolarisAv N VLRS 16.00 7.50 416 8.75 2500 9.03 8.54 +.11 +9.1 VolitionRX A VNRX 4.00 2.08 31 2.26 253 2.33 2.21 -23.1 VoltInfoSci A VISI 6.45 2.16 28 2.95 151 3.10 2.75 -.10 -22.4 Vonage N VG 11.65 6.11 801 10.68 3926 11.05 10.49 +.12 +5.0 Vornado N VNO 2.52f 3.8 24 83.52 64.14 539 66.50 3355 67.67 65.69 -.24 -14.9 Vorndo pfK N VNOpK 1.43 5.9 25.87 24.01 8 24.05 52 24.80 24.05 -.84 -4.8tVorndo pfL N VNOpL 1.35 5.8 25.78 23.00 18 23.12 175 23.58 22.91 -.56 -7.1tVornad pfM N VNOpM 1.31 6.0 25.18 22.14 22 22.01 192 22.68 22.00 -.71 -12.3 Voxeljet N VJET 6.37 2.80 18 3.35 146 3.50 3.19 -.03 -26.7 VoyaAsPcD N IAE 1.02 9.8 11.38 9.75 21 10.39 110 10.62 10.33 -.13 -.9 VoyaEmHi N IHD .92 9.7 9.86 8.35 42 9.52 410 9.61 9.43 +.04 +7.0 VoyaFincl N VOYA .04 .1 18 54.87 33.53 1408 51.18 11763 51.91 49.64 +1.66 +3.5 VoyaGlAdv N IGA 1.12 10.2 11.85 10.33 43 10.93 354 11.02 10.75 +.17 -4.4 VoyaGlbDv N IGD .91 12.6 8.16 7.00 201 7.26 1806 7.30 7.12 +.14 -6.3 VoyaInfra N IDE 1.46 9.7 17.66 14.27 60 14.99 310 15.10 14.76 +.18 -11.0 VoyaIntHD N IID .83 11.9 7.94 6.78 26 6.93 108 7.04 6.93 -.04 -8.1 VoyaPrRTr N PPR .29 5.7 5.49 4.98 245 5.13 1486 5.16 5.13 +.01 +1.2 VoyaNatRs N IRR .81 13.3 7.00 5.63 37 6.08 266 6.10 5.83 +.26 -2.9 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 14, 2018

PAGE 50

A -ARC Grp ARCW 2.25 +.10 ARCAbio rs ABIO .57 +.02 AbeonaTh ABEO 19.75 +.75 Abraxas AXAS 2.67 +.06 Acasti g rs ACST 1.10 -.03 AccelrDiag AXDX 24.20 -.15 AcerTh rs ACER 19.27 +1.52 AchvLfS rs ACHV 1.36 +.03 AdamisPh ADMP 3.70 -.18 AdestoTc n IOTS 8.75 -.15 AdmaBio ADMA 5.20 -.09 Adomani n ADOM .85 -.04 AMD AMD 9.93 -.15 AehrTest h AEHR 2.59 +.28 AEtern g rs AEZS 1.44 +.03 Aethlon rs AEMD 1.27 +.00 Agenus AGEN 4.65 +.10 AgroFresh AGFS 7.36 -.01 Airgain n AIRG 8.29 +.07 AkariTh rs AKTX 2.09 AkersBios AKER .56 -.01 Akoustis n AKTS 5.08 +.03 Albireo ALBO 33.94 +.21 AldeyraTh ALDX 7.10 +.05 All MMA n AMMA .45 -.00 AldHlPrd rs AHPI 2.55 -.01 Alliqua rs ALQA 2.27 +.08 Amedica rs AMDA 1.46 +.17 AmeriHld n AMRH 1.57 -.04 AmElTech AETI .80 -.00 Anavex rs AVXL 2.15 -.05 AntaresP ATRS 2.33 -.03 ApolMed n AMEH 13.80 +.40 ApplRecy h ARCI .83 +.01 ApldDNA APDN 1.54 +.02 ApricusB rs APRI .42 -.04 AptoseB g APTO 3.29 -.05 AquaMetal h AQMS 2.28 -.05 AquaB Tc n AQB 3.39 +.04 Aradigm h ARDM 1.42 +.04 Arcimoto n FUV 2.97 -.03 AspenGp n ASPU 6.24 -.17 AssembBio ASMB 44.83 -3.74 Astrotch rs ASTC 2.41 -.12 AsureSftw h ASUR 13.94 -.22 Athersys ATHX 1.96 +.01 Atomera n ATOM 5.55 -.07 AtossGen rs ATOS .41 -.01 Attunity ATTU 7.77 +.01 AutoWeb AUTO 3.46 +.20 AveThera n ATXI 4.79 +.02 AVEO Ph h AVEO 2.78 -.04 AvidBios rs CDMO 3.38 +.08 AxoGen AXGN 37.95 -.45 AytuBioSc n AYTU .52 -.01 AzurRx n AZRX 3.47 +.34B -BIO-key n BKYI 2.21 +.06 BOS Ltd BOSC 2.23 -.01 BankMarin BMRC 70.10 -.80 BayBncp BYBK 13.30 -.30 BenitecB n BNTC 3.26 -.17 BigRockP n BRPA 9.81 -.02 BioDlvry lf BDSI 2.20 +.10 BioLifeSol BLFS 7.23 +.06 BioLneRx h BLRX .86 -.02 Bioblast rs ORPN 2.04 -.15 Biocept rs BIOC .25 -.00 Biolase BIOL .31 +.01 BiondVax n BVXV 6.30 +.11 BiostrPh rs BSPM 3.04 -.07 BlRidgAc n BRAC 9.70 BlRidgAc rt BRACR .30 Brainstorm BCLI 3.33 +.01 BroadwdE BWEN 2.97 +.05 Burcon g BUR .55 +.08C -CASI Phr h CASI 6.52 -.21 CHF Sol rs CHFS 3.30 CM SevSt n CMSS 9.81 +.07 CM SvSt un CMSSU 10.20 CM SevSt rt CMSSR .32 CTI BioP rs CTIC 3.89 CUI Glbl CUI 2.62 -.07 Caladriu rs CLBS 4.99 CambLrn ABCD 11.55 -.37 CancerGen CGIX .97 -.03 Capricor CAPR 1.58 +.08 CpstnTur rs CPST 1.75 -.07 Crdiom grs CRME 2.39 +.03 CaroFin s CARO 38.99 -.71 CatalstB rs CBIO 25.24 +.48 CatalystPh CPRX 2.55 -.07 Catasys n CATS 4.91 -.04 Celcuity n CELC 17.83 -.29 CellectBio n APOP 6.99 +.04 Cellectar rs CLRB 1.25 +.04 Celsion rs CLSN 2.29 -.08 CelsiusH n CELH 5.51 +.02 Cemtrex rs CETX 2.87 +.01 CntRsDvA CDEV 17.36 +.29 CentrlFedl CFBK 2.35 +.02 CntlVyCm CVCY 20.20 +.09 CentCas CNTY 7.96 +.01 Cerecor n CERC 3.70 -.07 CescaTh rs KOOL 1.58 +.04 Chantic rs BURG 3.40 +.02 CharlsCol h CTHR 1.42 CharterFn CHFN 21.48 -.40 ChckPnt n CKPT 4.35 +.20 ChAdvCns CADC 2.55 -.05 ChinAutLog CALI 2.69 +.02 ChinaAuto CAAS 4.04 -.13 ChinCer rs CCCL 1.65 +.04 ChiCmCr h CCCR 1.17 ChiCustR n CCRC 15.00 -.01 ChinaHGS HGSH 1.33 -.02 ChinInfoT h CNIT 1.73 -.07 ChinLend h CLDC 2.45 +.32 ChiRecy rs CREG 1.70 +.04 ChinaNt rs CNET 2.33 -.23 ChromaDx n CDXC 4.09 -.09 CivistaBcsh CIVB 22.96 -.41 ClearSign CLIR 2.00 +.10 CoDiagn n CODX 1.93 +.03 CoastwayB CWAY 27.40 +.13 CodaOct n CODA 4.09 +.22 Cogentix h CGNT 3.85 +.01 CohBar n CWBR 4.94 +.26 CmtyFinCp TCFC 35.69 -.80 CmstkH rs CHCI 1.91 +.04 ConstAlp un CNACU 10.55 +.10 ContraFect CFRX 1.57 -.05 ContraVir CTRV .30 +.02 ConvrgOn n CVON 8.61 -.28 Corcept CORT 16.98 +.22 CountrP rs CPAH 2.83 -.03 CryoPort rs CYRX 8.24 -.14 CueBioph n CUE 14.00 +.20 Cyclacel rs CYCC 1.69 -.01 CymaBay CBAY 13.50 +.41 Cyren Ltd CYRN 3.00 CytRx rs CYTR 1.87 -.09 CytoriTh rs CYTX .28 -.01 Cytosorbnt CTSO 7.95 +.25D -DareBio rs DARE .93 +.03 DarioHlth DRIO 1.76 +.04 DasanZ rs DZSI 11.18 +.03 Daseke n DSKE 8.99 -.03 Data IO DAIO 7.79 +.01 Datawatch DWCH 8.95 -.05 DelTaco TACO 10.73 +.02 DelmarPh n DMPI 1.06 +.08 DeltaTch h DELT 1.20 +.04 Dennys DENN 16.18 -.02 DiffusP hn DFFN .62 +.03 DigitalAlly DGLY 2.55 +.25 DigitlTurb APPS 1.70 -.14 DolphnEnt n DLPN 2.73 +.04 DryShips s DRYS 3.74 +.08 Dynasil DYSL 1.36 +.01 DynavaxT DVAX 19.75 -1.00E -EV Engy EVEP .16 +.00 EagleBncp EGBN 60.00 -.50 EastrAcq n EACQ 10.25 EastsDist n EAST 7.14 +.54 Eco-StimE ESES 1.01 -.01 eGain EGAN 8.50 -.50 EksoBio n EKSO 1.67 +.04 ElectrAc n ELEC 10.40 Energous WATT 18.18 -.03 EngyFocus EFOI 2.47 +.02 EsqFnHld n ESQ 24.45 -.03 EssaPhm g EPIX .19 +.02 EuroTech CLWT 2.40 -.15 Euroseas rs ESEA 2.14 +.01 EvokePhm EVOK 2.41 +.01 ExactSci h EXAS 44.96 -.68 ExelaTch n XELA 4.78 +.18 EyegatePh EYEG .36 -.03F -FAT Br n FAT 5.91 -.08 FarmersNB FMNB 14.10 -.15 FenncPhr n FENC 13.85 -.20 Fibrocll rs FCSC .65 +.04 FinTcII n FNTE 10.00 +.03 FinjanH FNJN 2.89 First LI s FLIC 27.30 -.35 FiveStar FVE 1.28 +.03 Fonar FONR 29.00 +.55 FortressBio FBIO 4.40 -.41 Forward h FORD 1.55 -.03 FullHseR FLL 3.27 +.16 FusionTel FSNN 3.34 -.02G -GSV Cap GSVC 7.36 -.08 GTx Inc rs GTXI 17.62 -.40 GalectinTh GALT 3.95 -.32 GalmedPh GLMD 6.24 -.22 GeneticT rs GENE 1.41 +.03 Gevo rs GEVO .40 +.00 GigaMda rs GIGM 2.80 +.04 GblEagEnt ENT 1.13 -.04 GlSlfStor n SELF 4.23 +.02 GlobusM rs GLBS .74 -.02 Gravity rs GRVY 80.00 -.19 GreenBrick GRBK 10.50 +.10 GrpoFin GGAL 65.47 -1.12H -HTG Mol h HTGM 3.41 -.02 HalladorE HNRG 6.76 -.04 HaymkAc n HYAC 9.62 HeliMAn h HMNY 3.21 +.19 HernTher h HRTX 30.60 +.15 HeskaCorp HSKA 77.98 +.15 HghwyH HIHO 6.08 +.08 Histogenics HSGX 2.88 +.04 HostessBr n TWNK 14.50 +.09 HowardBcp HBMD 18.85 -.25 HudsonTc HDSN 4.42 -.07 HuttigBld HBP 5.59 +.09I -ICAD ICAD 3.24 +.05 Itus Cp hrs ITUS 4.60 +.01 IdealPower IPWR 1.39 +.14 Identive lf INVE 3.81 +.40 IderaPhm IDRA 1.87 +.08 ImageSens ISNS 4.80 +.52 ImmuneP rs IMNP .37 +.01 ImprimisP IMMY 2.25 +.11 InfrEnAlt IEA 9.40 -.04 Insignia s ISIG 2.03 -.04 InspEnt INSE 5.45 IntecPhm n NTEC 5.25 Intelliph IPCI .61 +.01 IntrpDia rs IDXG .93 +.01 iRadimed IRMD 16.30 +.25 Iteris ITI 4.87 +.06 Izea n IZEA 2.05 +.09J -JaguarHlth JAGX .18 -.00 Jason Inds JASN 3.08 -.05 JetPay h JTPY 2.27 +.02 JointCorp JYNT 6.96 +.14K -KBS Fash rs KBSF 5.30 -.01 KayAnAc n KAAC 9.77 +.01 KeryxBio KERX 4.55 -.22 KindredBio KIN 9.20 +.10 KingldJw KGJI 1.30 -.03 Kingstone KINS 17.25 +.05 KingtoneW KONE 6.59 +.01 KitovPh n KTOV 2.30 +.07L -LCNB Corp LCNB 18.80 -.10 LM FdgA n LMFA .69 -.01 LRAD h LRAD 2.40 VoyagerT n Q VYGR 31.91 8.10 218 18.75 2021 21.91 17.74 +1.38 +13.0tvTvThera n Q VTVT 8.40 .65 1067 .76 14058 3.50 .65 -2.66 -87.4 VulcanM N VMC 1.12f 1.0 24 141.20 109.96 1471 112.81 6550 116.43 112.08 -.75 -12.1 Vuzix Q VUZI 11.40 4.10 165 6.05 2072 6.55 5.30 +.65 -3.2W -: W&T Off N WTI .40 8.1 9 5.34 1.81 1993 4.96 11437 5.12 4.24 +.63 +49.8 WBI TacGr N WBIA .03e .1 26.51 22.50 1 24.28 16 24.36 24.11 +.28 -3.4 WBI TactV N WBIB .08e .3 27.48 23.67 2 24.87 17 25.04 24.71 +.22 -5.6 WBI TacYd N WBIC .28e 1.3 23.53 20.92 1 22.23 17 22.31 22.04 +.28 -.7 WBI TacSel N WBID .05e .2 25.62 21.85 1 23.67 16 23.77 23.43 +.37 -3.4 WBI LCTG N WBIE .19e .7 28.05 23.27 1 25.94 25 26.00 25.67 +.48 -.4 WBI LCTV N WBIF .22e .8 30.46 24.92 5 28.18 25 28.27 28.00 +.51 -2.5 WBI LCTY N WBIG .31e 1.2 28.00 21.93 4 25.23 34 25.39 25.09 +.21 -2.4 WBI LCTS N WBIL .04e .2 29.15 24.16 1 26.63 19 26.73 26.51 +.30 -2.9 WBI PwFact N WBIY 27.90 22.34 3 26.06 52 26.28 25.89 +.32 -2.0 WBITacRot N WBIR 26.78 23.65 1 25.33 13 25.36 25.21 +.28 -.5 WBI TacInc N WBII .26e 1.1 25.76 24.41 10 24.54 72 24.59 24.43 +.06 -3.3 WBI THiInc N WBIH .45e 1.8 25.43 23.47 14 24.37 240 24.47 24.23 +.19 -2.3tWCF Bcp n Q WCFB .20 2.2 11.62 9.00 6 9.24 10 9.60 9.00 -.14 -3.0 WD 40 Q WDFC 2.16 1.6 33 134.45 100.60 43 131.25 306 133.25 127.45 +2.60 +11.2 WEC Engy N WEC 2.21f 3.6 20 70.09 58.92 1371 61.58 9202 63.26 61.39 -1.46 -7.3 WEX Inc N WEX 31 163.26 97.26 353 160.15 1579 161.23 152.22 +6.88 +13.4 WGL Hold N WGL 2.06f 2.4 19 86.89 80.91 162 84.69 1396 85.15 84.17 +.27 -1.3 WMIH Q WMIH 1.61 .60 458 1.44 2182 1.48 1.36 +.07 +69.6 WNS Hldg N WNS 25 48.26 28.92 79 45.66 769 46.81 45.35 -.10 +13.8 WP Carey N WPC 4.06f 6.6 17 72.41 59.23 322 61.55 1807 62.63 60.87 -.77 -10.7 WPP plc N WPP 3.91e 4.6 113.51 76.68 144 84.53 1161 85.60 83.05 +3.39 -6.7 WPX Engy N WPX 16.09 8.39 9082 15.24 44577 15.53 13.09 +2.10 +8.3 WPX pfA N WPXp 1.56 2.4 67.83 42.50 5 63.75 324 65.10 57.31 +7.25 +3.1 WSFS s Q WSFS .36 .7 20 53.00 42.45 47 48.85 423 49.95 47.60 +.85 +2.1 WSI Inds Q WSCI .16 3.3 6.55 2.85 0 4.85 23 4.85 4.41 +.50 -19.2 WVS Fn Q WVFC .32f 2.0 25 18.05 14.59 1 16.25 5 16.25 15.89 +.53 +4.9 Wabash N WNC .30 1.4 15 26.54 18.25 392 20.88 2534 21.32 19.85 +.21 -3.8 WABCO N WBC 19 162.20 111.89 214 132.09 1532 134.66 128.97 +2.97 -8.0 Wabtec N WAB .48 .6 25 93.81 69.20 573 81.69 2656 83.79 79.89 +1.53 +.3 WaddellR N WDR 1.00m 5.0 13 23.82 16.32 1462 19.93 6815 20.81 18.75 +.88 -10.8 WageWrks N WAGE 30 76.55 38.40 541 43.45 2516 44.55 41.90 +.05 -29.9 WalMart N WMT 2.08f 2.4 19 109.98 73.13 7558 86.02 41548 87.45 85.19 -.67 -12.9 WalgBoots Q WBA 1.60 2.5 14 87.79 61.74 3192 63.82 23813 64.62 62.67 +.35 -12.1 WalkerDun N WD 9 61.19 41.78 162 58.49 879 59.91 57.92 -.80 +23.1 WarrMet n N HCC .20 26.43 7.40 1009 23.40 7973 24.56 21.83 +2.33 +18.7 WashFed Q WAFD .68f 2.1 15 37.70 29.80 893 32.35 4326 34.50 32.15 -1.50 -5.5 WashPrGp N WPG 1.00 14.9 18 9.79 5.40 3085 6.69 12693 7.10 6.65 -.12 -6.0 WashPr pfH N WPGpH 1.88 8.5 25.56 20.05 15 22.00 60 22.33 21.61 -.20 -10.6 WashPr pfI N WPGpI 1.72 8.1 26.17 19.33 6 21.11 39 21.24 20.07 +.49 -14.8 WREIT N WRE 1.20 4.4 27 33.96 24.92 216 27.58 2460 28.03 27.23 +.07 -11.4 WshTrst Q WASH 1.72f 3.1 21 59.10 47.00 24 55.00 141 56.00 54.35 +.65 +3.3 WasteCon s N WCN .56 39 74.59 58.35 969 72.70 3640 73.06 71.65 +.34 +2.5 WsteMInc N WM 1.85f 2.2 38 89.73 70.09 2423 83.07 11622 84.96 82.54 -1.14 -3.7 Waters N WAT 31 220.20 155.16 296 202.32 2499 203.95 195.67 +7.44 +4.7 WaterstnF Q WSBF .48a 2.8 17 20.40 16.60 51 17.25 263 17.60 17.10 -.03 +1.2 Watsco N WSO 5.80f 3.2 34 189.72 134.08 212 183.41 1225 188.49 182.67 -1.02 +7.9 WattsWtr N WTS .76 1.0 26 84.25 59.15 118 76.85 417 77.60 74.95 +1.60 +1.2 WaveLfSc n Q WVE 55.95 15.15 121 40.95 943 46.45 39.61 +1.15 +16.7 Wayfair N W 100.14 42.16 1174 66.81 4328 69.94 66.15 +.17 -16.8 WaysideT Q WSTG .68 5.1 6 21.75 12.60 0 13.35 3 13.47 12.80 +.35 -20.1 WeathfIntl N WFT 6.16 2.07 19617 2.62 125192 2.79 2.31 +.27 -37.2 Web.com Q WEB 7 25.95 17.20 356 18.30 3648 18.68 17.80 +.25 -16.1 WebsterFn N WBS 1.04 1.9 22 60.32 44.04 260 55.47 1204 56.83 54.71 +.83 -1.2 WeiboCorp Q WB 142.12 49.77 3413 114.18 9743 125.39 112.57 +.58 +10.4 WtWatch N WTW 58 77.19 17.04 855 63.99 4372 64.27 59.58 +3.63 +44.5 WeinRlt N WRI 1.54 5.6 10 35.62 25.96 650 27.54 2934 28.33 27.28 -.40 -16.2 WeisMk N WMK 1.20 2.8 21 62.88 31.26 59 42.93 282 43.99 42.66 -.46 +3.7 Welbilt N WBT 23.77 18.51 371 18.93 2282 19.30 18.82 -.17 -19.5 Wellcare N WCG 23 221.75 144.95 169 193.76 1235 197.27 190.92 +2.76 -3.7sWelleslyBc Q WEBK .20 .6 25 31.75 25.00 31.75 3 31.75 30.78 +.50 +6.9 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 63 25.67 526 26.67 25.65 -.03 +.1 WellsF pfL N WFCpL 75.00 5.8 1359.86 1252.50 3 1287.01 308 1292.50 1280.50 +3.96 -1.8 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 51 24.38 223 24.48 24.27 -.09 -2.9 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 33 24.48 115 24.49 24.38 -.03 -2.5 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 55 24.62 157 24.64 24.48 +.02 -2.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.65 105 25.95 630 26.30 25.85 -.25 -3.9 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 52 27.49 263 27.78 27.35 -.25 -3.9 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 75 25.52 279 25.59 25.46 -.02 -3.5 WellsFargo N WFC 1.56 3.1 12 66.31 49.27 32032 50.89 99635 53.33 50.81 -1.34 -16.1 WellsF pfY N WFCpY 26.50 24.33 74 24.82 482 24.94 24.71 -.03 -4.3 WellsF pfX N WFCpX 26.16 24.15 37 24.70 584 24.87 24.61 +.12 -3.3 WellsF pfW N WFCpW 26.65 24.32 80 25.00 400 25.09 24.90 -.05 -3.8 WellsF pfV N WFCpV 26.82 25.00 36 25.79 222 25.93 25.75 -.14 -3.8 EvgGlbDiv N EOD .54m 9.4 6.51 5.57 88 5.77 905 5.92 5.75 -.02 -2.7 WFAdvInco A EAD .82 10.2 8.97 7.80 193 8.01 990 8.08 8.00 +.07 -4.6 WFAdMSec A ERC 1.16 8.9 13.65 12.66 73 13.06 443 13.19 13.00 +.05 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 11 25.87 64 26.15 25.76 -.28 -2.3 WFAdUtlHi A ERH .90 7.4 13.59 9.51 17 12.22 71 12.34 12.18 +.03 -7.4 Welltower N WELL 3.49 6.6 12 78.17 51.63 2015 52.63 11443 55.01 51.81 -2.38 -17.5 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 107 56.02 448 58.50 55.41 -.81 -6.4 Wendys Co Q WEN .34f 2.0 18 17.71 13.38 4480 17.26 14678 17.54 16.86 +.24 +5.1 WernerEnt Q WERN .28 .8 29 43.95 24.20 955 36.20 4533 36.65 34.93 +.72 -6.3 Wesbanc Q WSBC 1.16f 2.7 18 44.78 35.49 58 42.83 389 43.59 42.09 +.58 +5.4 WescoAir N WAIR 12.53 6.05 626 10.40 2244 10.65 10.15 -.10 +40.5 Wesco Intl N WCC 18 69.35 48.95 304 62.00 1461 63.65 60.85 -.05 -9.0 WestBcp Q WTBA .72 2.8 17 28.00 20.90 34 25.65 89 26.95 25.55 +2.0 WestPhrm N WST .56 .6 38 103.36 78.20 446 88.86 1678 89.39 83.34 +5.54 -9.9 WAmBcp Q WABC 1.60 2.8 25 64.26 49.38 94 57.81 743 58.93 56.15 +1.36 -2.9 WestarEn N WR 1.60 3.1 22 57.32 47.06 377 51.06 2719 51.92 50.47 -.22 -3.3 WestellT rs Q WSTL 4.60 2.44 121 3.32 394 3.35 3.18 +.06 -11.5 WstnAlliB N WAL 18 62.49 44.64 412 57.05 2275 58.67 55.99 +1.07 +.8 WstnAll56 N WALA 1.56 6.1 26.71 25.06 5 25.71 30 25.81 25.50 +.17 -1.9 WstACpLn N TLI .87 8.3 11.70 10.30 10 10.46 170 10.52 10.34 +.09 -.6 WAstEMkt N EMD .84 5.8 16.16 14.30 146 14.53 748 14.61 14.50 -.08 -6.6 WsADefOp N GDO 1.36 8.1 18.58 16.41 17 16.81 156 16.94 16.65 +.05 -6.6 WAstGlbHi N EHI 1.16 12.1 10.40 9.25 134 9.52 677 9.62 9.51 -.04 -6.8 WstAstHI2 N HIX .80 13.4 7.46 5.97 215 6.59 1000 6.64 6.59 -.01 -5.5 WAHiInOp N HIO .43 8.8 5.25 4.76 203 4.83 1103 4.85 4.81 +.02 -4.7 WAstHYOp N HYI 1.32 9.0 16.14 14.47 53 14.63 187 14.72 14.63 +.03 -3.2 WstnAsst N PAI .69 5.0 17.37 13.32 57 13.84 160 13.94 13.80 +.04 -12.6 WstnAsInt N SBI .48 5.5 9.98 8.58 21 8.72 213 8.73 8.66 +.05 -6.3 WAstDefOp N IGI 1.20 5.7 23.67 19.85 15 21.03 92 22.10 20.81 -.83 -8.0 WAMgdMu N MMU .78 6.0 14.60 12.84 97 13.05 442 13.10 13.00 +.01 -7.3 WstAstMtg N WMC 1.24e 12.9 8 10.95 8.54 369 9.58 1454 9.82 9.54 -.24 -3.7 WAMtDOp N DMO 2.82a 10.9 27.29 22.88 33 25.77 266 26.25 25.55 +.30 +4.5 WA MunDef N MTT 1.01a 4.6 23.90 20.45 17 21.90 73 22.04 21.67 +.23 +4.8 WstAMunHi N MHF .34 4.7 8.05 7.08 101 7.19 260 7.25 7.11 +.10 -2.8 WAMunPrt N MNP .87 6.1 16.26 14.08 23 14.24 110 14.38 14.20 -.13 -6.5 WAstBdF N WEA 1.08 8.4 14.40 12.74 33 12.83 229 12.93 12.83 -7.1 WstAVari N GFY .93 5.4 17.79 16.50 10 17.09 22 17.10 16.83 +.13 -1.6 WAstInfSc N WIA .38 3.3 12.10 11.10 48 11.52 178 11.66 11.51 -.01 -2.3 WAstInfOpp N WIW .40 3.5 11.75 10.94 47 11.40 275 11.48 11.37 +.03 -.2 WstC&G gs A WRN 1.44 .71 68 .84 282 .87 .75 +.07 -16.8 WDigital Q WDC 2.00 2.2 10 106.96 76.59 2859 89.93 13861 92.30 88.39 +2.16 +13.1tWstnGasEq N WGP 2.19f 6.8 20 46.47 31.63 164 32.51 1764 33.61 31.63 -.05 -12.5 WstnGasPt N WES 3.68f 8.4 36 61.48 40.44 403 43.99 4444 44.55 41.61 +1.52 -8.5 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 31 10.70 177 10.90 10.60 +.05 -1.8 WstnUnion N WU .76f 4.0 10 22.21 18.38 2712 18.88 15458 19.13 18.68 +.23 -.7 WestlkChm N WLK .76 .7 11 121.30 59.58 562 108.62 4682 110.28 104.86 +1.43 +2.0 WestlkCLP N WLKP 1.55 6.6 16 25.95 21.10 81 23.25 377 23.25 21.85 +1.35 -6.8 Westmrld Q WLB .80 279.7 15.28 .20 633 .29 3993 .39 .27 -.05 -76.4tWestmRs s N WMLP .46m 37.0 5.24 1.41 36 1.25 318 1.70 1.17 -.45 -55.2 WestpacBk N WBK 1.52e 6.8 26.72 21.73 190 22.33 1140 22.87 22.27 +.15 -8.4 WstptFuel g Q WPRT 4.33 .94 432 2.30 2663 2.43 2.18 +.03 -38.8 WestRck N WRK 1.72 2.6 19 71.55 49.51 884 65.00 5121 65.53 62.77 +2.35 +2.8 WestwtrRs Q WWR 2.18 .51 100 .55 573 .55 .51 +.01 -49.1 WestwdH N WHG 2.72 4.8 12 71.00 52.15 9 56.49 111 57.64 55.35 +.76 -14.7sWeycoGp Q WEYS .88 2.5 23 36.14 26.51 10 35.50 81 36.14 34.07 +.92 +19.4 Weyerhsr N WY 1.28f 3.5 32 37.89 30.95 2734 36.19 17708 36.34 35.26 +.71 +2.6 WheatPr g N WPM .26e 27 22.72 18.32 1169 21.24 9806 21.40 20.35 +.64 -4.0 Wheelr pfB Q WHLRP 2.25 15.5 24.76 12.58 9 14.55 36 14.77 13.73 +.75 -33.5 Wheelr pfD Q WHLRD 2.19 13.9 26.10 14.66 15 15.75 44 15.75 15.32 +.39 -21.6 Wheeler rs Q WHLR 1.36 36.3 13.98 3.25 53 3.75 490 3.96 3.26 +.45 -62.4 Whrlpl N WHR 4.40 3.0 27 202.99 145.59 391 148.59 2910 150.87 146.72 +.07 -11.9 WhtMtIns N WTM 1.00 .1 57 903.26 786.23 54 856.00 319 866.00 804.40 +45.02 +.6 WhiteHFin Q WHF 1.42 11.0 8 15.05 10.92 29 12.90 124 13.09 12.65 +.27 -3.9 WhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 1 25.55 3 25.55 25.44 -.2 WhitestnR N WSR 1.14 10.8 26 15.15 10.06 194 10.53 1413 10.73 10.36 +.06 -26.9sWhitngPet rs N WLL 37.79 15.88 4868 38.63 27193 38.94 33.35 +4.93 +45.9tWidOpW n N WOW 17.89 6.66 519 6.90 1618 7.03 6.66 +.05 -34.7 WidePoint A WYY .73 .40 124 .59 749 .60 .55 +.01 -9.2sWildhRs n N WRD 21.95 10.36 860 22.11 3934 22.45 18.85 +3.38 +20.1 WileyJA N JW/A 1.20 1.8 21 68.40 49.50 188 65.85 1341 66.65 63.70 +2.10 +.2 Wilhelmina Q WHLM 28 8.73 5.58 0 7.04 22 7.18 6.55 -.18 +8.8 WillScot Q WSC 15.60 9.45 250 13.60 1330 13.80 13.20 +.10 +7.1 WillmValV Q WVVI 21 8.86 7.70 8 8.06 32 8.06 7.87 +.14 -2.3 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 0 4.65 1 4.75 4.65 -.07 -10.7 Willdan Q WLDN 22 36.87 19.25 49 29.20 298 30.23 28.76 -.70 +22.0 WLyonHm N WLH 14 32.95 18.85 349 27.33 1533 29.08 27.02 -1.18 -6.0 WmsCos N WMB 1.36f 5.4 10 33.67 24.00 5657 25.15 46814 25.41 24.15 +.77 -17.5 WillmsPtrs N WPZ 2.40 6.9 41 44.06 32.74 608 34.65 3826 34.96 33.13 +1.08 -10.6 WmsSon N WSM 1.72f 3.6 14 56.38 42.68 1571 48.05 7301 51.00 47.96 -2.25 -7.1 WillisLFn Q WLFC 13 35.33 22.13 28 33.21 173 34.49 30.06 +1.81 +33.0 WillisTwW Q WLTW 2.40f 1.6 23 165.00 125.66 609 150.08 2888 150.83 145.32 +3.93 -.4 Windstm rs Q WIN .60 38.5 5.76 1.28 2021 1.56 8032 1.65 1.50 +.07 -15.7 Wingstop n Q WING .28a .6 67 49.69 27.75 252 48.28 1402 49.10 47.73 +.52 +23.9 Winmark Q WINA .44a .3 23 144.10 119.80 1 132.60 32 135.64 128.80 +.75 +2.5 Winnbgo N WGO .40 1.1 14 58.65 24.15 379 36.15 3353 38.13 35.85 -1.10 -35.0 WinsFin Q WINS 390.88 19.80 0 136.01 5 140.83 133.00 +.96 -24.4 Wintrust Q WTFC .76f .9 21 91.67 64.14 398 87.80 1761 90.73 86.12 +1.81 +6.6 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.69 7 27.20 28 27.38 27.07 +.01 -2.7 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 Wipro s N WIT .03e .6 6.40 4.75 1738 5.18 6306 5.45 5.16 -5.3 WirelessT A WTT 2.64 1.35 32 2.32 92 2.39 2.30 -.05 -4.5 WT IntQua N IQDG 32.75 26.41 3 30.98 18 31.21 30.89 +.36 +.9 WT ShTr n N SFIG 49.88 48.65 48.99 2 49.00 48.99 +.34 -.7 WT HiYld n N WHFY 52.27 48.87 2 49.79 4 49.83 49.63 +.29 -1.1 WT EmMDv N DVEM 36.70 28.95 4 34.16 14 34.51 33.84 +.35 +2.9 WT G exMx N XMX 31.68 25.63 0 29.71 2 29.71 29.33 +.14 +.3 WT DyCEu N DDEZ 33.88 27.11 8 31.75 58 32.03 31.64 +.32 +.8 WT DyInEq N DDWM 32.00 27.05 14 30.21 66 30.26 29.85 +.58 -1.1 WT DyInSm N DDLS 34.74 28.24 0 32.91 2 32.91 32.75 +.51 -1.8 WTBearEq N DYB 26.34 24.64 4 25.84 14 26.15 25.84 -.30 -.9sWisdTrMdE Q GULF 1.10e 5.8 19.72 16.43 7 18.95 36 19.72 18.82 +.12 +7.6 WT LgSEq N DYLS 34.53 28.58 5 32.43 115 32.76 32.07 +.35 -.5 WT EuLoc N EZR 34.19 27.47 0 31.79 237 31.88 31.40 +.45 +2.1 WT GlSmC N GSD 35.24 30.00 1 32.34 2 32.41 32.16 +.30 -2.2 WTUSEnYd N AGGY 1.44 2.9 55.58 48.69 51 49.23 227 49.30 49.16 -.00 -2.9 WTEurSmC N EUSC .53e 32.83 27.97 11 31.04 61 31.17 30.77 +.44 -.2 WT PutStr N PUTW 30.04 26.65 17 28.40 160 28.74 27.93 +.49 -2.3 WT EMexSt N XSOE .77e 2.4 35.10 24.61 20 31.95 186 32.35 31.59 +.47 +.3 WT JpDvG N JHDG 30.34 23.88 28.05 3 28.15 28.05 +.21 -3.1 WTIntHDv N IHDG .70e 1.4 32.86 28.38 28 31.10 350 31.23 30.93 +.32 -1.8 WT EurDiv N EUDG .51e 1.9 28.46 23.24 6 26.80 22 26.92 26.66 +.32 -.6 WTFltRtTr N USFR 27.90 24.96 22 25.10 227 25.13 25.07 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 10 34.59 393 34.76 34.14 +.28 -3.2 WT USQDv Q DGRW .59e 1.5 44.54 35.05 189 40.55 692 40.91 39.93 +.67 -2.1 WT EurHdg N HEDJ 3.51e 2.3 67.29 60.26 568 63.83 4032 64.17 63.22 +.85 +.2 WTChixSte Q CXSE 1.54e 1.8 96.79 57.25 21 87.50 116 89.30 85.92 +2.52 +1.5 WTEMCpBd Q EMCB 3.18 4.5 73.96 70.55 0 70.89 77 71.32 70.78 -.31 -3.0 WT AsiaDb N ALD 1.02 2.2 46.97 44.10 0 46.39 15 46.65 46.13 +.18 +1.5 WTEmLDbt N ELD 1.74 4.5 40.08 37.26 24 38.83 192 38.90 38.42 -.07 +1.0 WisDynCu n N DHDG 26.16 22.10 1 24.90 5 25.09 24.90 +.10 -.6 WisYldEn n N SHAG 52.53 48.88 1 49.03 5 49.11 48.96 -.08 -1.4 Wis US Mul N USMF 29.45 24.68 1 28.19 5 28.21 27.91 +.19 +1.4 GrnHCmdty N GCC 19.78 17.92 11 19.45 246 19.56 19.20 +.36 +1.2 WisdomTr Q WETF .12m 1.3 25 13.41 7.87 652 8.91 5272 9.20 8.68 +.11 -29.0 WT Diefa N DWM .74e 1.3 59.63 48.89 37 55.90 136 56.06 55.21 +1.11 +.2 WT DefaEq N DTH 1.75e 3.9 47.40 39.62 10 44.36 57 44.46 43.81 +.94 -.1 WTDv exF N DTN 2.48e 2.9 92.93 80.06 5 85.12 72 85.87 84.08 +1.17 -3.7 WTEurEq N DEW 1.75e 3.7 51.17 44.21 7 47.11 45 47.19 46.36 +.91 -2.9 WTEurSC N DFE 1.48e 2.1 75.61 59.78 20 71.43 191 71.70 70.10 +1.63 +1.2 WT EqInco N DHS 2.10e 3.1 75.26 66.21 28 68.69 142 69.00 67.86 +1.00 -5.7 WTIntD exF N DOO 2.01e 4.6 46.39 38.78 42 44.02 65 44.21 43.58 +.64 +1.4 WT IntLC N DOL 1.69e 3.3 54.18 44.57 12 50.79 167 50.95 50.14 +1.05 +.3 WTIntMC N DIM 1.53e 2.2 73.72 59.79 8 69.49 57 69.63 68.86 +1.43 +.7 WTIntSC N DLS 1.16e 1.5 81.62 65.21 49 77.21 238 77.52 76.21 +1.40 +.5 WTGxUSDv N DNL .99e 1.7 62.84 50.00 2 59.46 227 59.88 59.46 +.31 +.5 WTJpnSC N DFJ 1.26e 1.6 85.64 65.36 24 80.79 94 81.48 80.61 +.32 +.4 WTJpHedg N DXJ 1.37e 2.4 62.78 47.86 1146 56.28 7812 56.58 55.43 +1.08 -5.1 WT LCD N DLN 1.84e 2.1 97.25 81.98 37 89.17 373 89.85 87.96 +1.46 -3.2 WT MCD s N DON 36.59 31.43 192 34.16 1140 34.35 33.78 +.32 -3.2 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 4 56.21 11 56.43 55.52 +.93 -5.6 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 62.93 1 70.12 9 70.48 69.23 +1.75 -.1 WT SC s N DES 29.75 25.48 584 27.85 1382 28.02 27.50 +.28 -4.1 WT TotDv N DTD 2.05e 2.3 97.46 82.91 14 89.67 104 90.30 88.81 +1.22 -3.5 WT MgdFut N WDTI 40.66 38.34 2 39.86 78 39.92 39.48 +.41 +.6 WT EmCur N CEW 20.09 18.28 8 19.75 28 19.80 19.66 -.01 +1.6 WTESCDv N DGS 1.29e 2.4 57.04 44.13 87 53.68 564 54.10 53.07 +.54 +2.9 WT EmEq N DEM 1.80e 3.8 50.31 39.95 100 46.89 1269 47.35 46.19 +.24 +3.4 WTEMQDv Q DGRE .67e 2.5 28.95 22.83 21 26.85 44 27.12 26.51 +.16 -1.5 WTGxUSRe N DRW 1.22e 3.8 34.85 28.72 8 32.41 66 32.61 32.20 +.35 -.5 WT NegAB Q AGND .78 1.8 45.12 42.75 0 43.74 5 43.92 43.60 +.04 +.9 WT IntHdg Q AGZD .84 1.7 48.65 47.78 1 48.09 8 48.22 47.94 +.16 -.7 WT NegHY Q HYND .90e 4.2 21.96 20.26 4 21.38 85 21.38 21.02 +.27 +4.3 WT India N EPI .22e .8 29.52 24.14 1563 26.67 7524 26.87 26.51 +.26 -4.2 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 41 24.13 1643 24.18 23.90 +.22 -.1 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 31 31.52 74 31.73 31.24 +.41 -2.1 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 4 24.81 177 24.92 24.30 +.81 -4.4 WTUSDBull N USDU 1.78e 27.28 24.78 6 25.14 26 25.21 25.02 -.08 -2.9 WT JpSCEq Q DXJS 1.10e .5 47.87 35.57 26 44.51 62 44.73 44.26 +.30 -3.4 WTEMCnG Q EMCG .59e 2.2 28.89 22.23 26.48 25 26.58 26.38 +.34 -1.7 WT LowPE N EZY .90e 1.1 88.16 69.01 33 80.38 36 80.91 80.29 +.92 -1.8 WT SCErn N EES .95e 2.6 38.02 31.16 40 36.23 344 36.47 35.50 +.59 WT MCEr s N EZM 41.78 34.40 46 38.62 364 39.00 38.10 +.33 -2.7 WT Er500 s N EPS 33.14 26.70 15 30.48 153 30.70 30.01 +.44 -1.9 WT TotErn N EXT 1.49e 4.8 92.23 30.05 5 31.24 16 31.63 30.93 +.60 -2.0 Wix.com Q WIX 87.65 50.90 297 84.50 2500 85.55 81.05 +2.60 +46.8 WolvWW N WWW .32f 1.1 22 33.82 23.45 837 30.28 4171 31.33 29.61 +.54 -5.0 Woodward Q WWD .57f .8 27 89.30 65.22 210 74.05 2092 77.87 71.18 +2.97 -3.3 WooriBank N WF 53.50 36.69 12 41.99 51 42.43 38.39 +3.51 -6.0 Workday Q WDAY 140.00 80.61 1204 124.71 5799 129.06 123.22 +2.13 +22.6 Workhrs rs Q WKHS 4.89 1.90 97 2.70 451 2.72 2.58 +.09 +5.5 Workiva N WK 26.75 16.00 116 24.40 573 24.85 24.10 +.20 +14.0 WldAccept Q WRLD 14 121.17 50.26 43 102.95 258 107.06 101.98 -1.86 +27.5 WorldFuel N INT .24 .9 12 40.16 20.64 379 25.91 2469 26.04 24.47 +1.38 -7.9sWldW Ent N WWE .48 1.2 74 39.09 19.12 751 38.69 4403 39.22 36.28 +1.17 +26.5 Worldpay N WP 85.53 59.10 1379 80.54 6507 81.59 79.85 +.70 +9.5 Worthgtn N WOR .84 1.9 13 53.27 39.52 325 43.33 1716 44.10 40.73 +2.54 -1.7 WrightMed Q WMGI 30.92 19.04 496 20.02 5645 20.26 19.27 +.39 -9.8 Wyndham N WYN 2.64f 2.4 20 127.96 87.06 875 110.06 3992 113.06 109.11 -.22 -5.0 Wynn Q WYNN 2.00 1.1 51 203.63 112.91 1474 183.81 9730 188.00 177.03 +5.32 +9.0X-Y-Z:XAI Oct n N XFLT 11.15 9.25 29 9.30 195 9.40 9.28 +.03 -1.1 xG Tech rs Q XGTI 2.65 .66 526 .82 2684 1.03 .78 -.20 -49.7 XL Grp N XL .88 1.6 56.39 33.77 2220 55.50 17151 55.54 55.24 +.15 +57.8 XO Group N XOXO 64 22.54 16.06 71 20.98 395 21.49 20.83 +.32 +13.7 XOMA rs Q XOMA 37.25 5.86 90 21.93 486 23.26 20.57 +1.03 -38.4 XPO Logis N XPO 39 106.20 44.85 943 99.01 5821 102.23 96.20 +2.78 +8.1 XTL Bio rs Q XTLB 4.14 1.62 1.72 44 1.80 1.69 -.03 -24.8 XBiotech n Q XBIT 18.06 2.77 7 4.89 140 5.09 4.68 -.09 +24.1 XcelBrnds Q XELB 12 5.00 2.00 3 2.80 23 2.85 2.50 +.05 -15.2 XcelEngy Q XEL 1.44 3.2 19 52.22 41.51 3264 44.48 16999 45.80 43.93 -.99 -7.5sXcerra Q XCRA 12.30 9.05 730 12.19 3953 12.30 11.75 +.40 +24.5 Xencor Q XNCR 34.63 18.55 227 30.10 1387 30.57 28.34 +1.69 +37.3 XeneticB n Q XBIO 4.89 1.75 23 1.94 43 1.97 1.82 -.02 +1.1 XeniaHtls n N XHR 1.10 5.4 12 22.76 17.00 288 20.20 1933 20.26 19.36 +.26 -6.4sXenonPhm Q XENE 5.80 2.10 39 5.25 770 5.80 4.80 +.30 +85.8 Xerium N XRM 7.75 3.70 36 6.58 106 6.65 6.30 +.13 +54.5 Xerox rs N XRX 1.00 3.5 35 37.42 26.64 1206 28.17 7228 28.70 27.49 +.19 -3.4 Xilinx Q XLNX 1.40 2.0 36 78.02 54.99 1267 68.49 9877 70.16 66.38 +2.19 +1.6 XinyuanRE N XIN .40 7.5 6 8.29 4.26 362 5.35 1287 5.53 5.20 +.06 -21.4 Xperi Q XPER .80 3.5 35.40 16.70 262 22.70 1339 23.08 21.05 +.85 -7.0 XploreTch Q XPLR 81 4.20 1.54 25 3.24 114 3.48 3.17 +.01 +14.1 XpressSp rs Q XSPA 1 2.09 .56 15 .70 403 .78 .66 +.03 -48.9 Xunlei Ltd Q XNET 27.00 3.11 1044 11.83 4636 12.78 11.25 +.82 -23.1 Xylem N XYL .72 .9 32 79.83 48.86 611 76.83 3898 77.78 75.61 +1.43 +12.7 YPF Soc N YPF .11e .5 26.70 18.41 374 22.39 3360 22.50 20.90 +1.26 -2.3 YRC Wwde Q YRCW 17.61 7.36 440 8.29 3378 8.60 8.07 -.09 -42.4 YY Inc Q YY 6 142.97 42.90 2713 91.47 9400 105.49 90.19 -6.65 -19.1 Yamana g N AUY .02 .7 3.80 2.21 13176 2.91 64612 3.00 2.74 +.15 -6.7 Yandex Q YNDX 97 44.49 21.40 7192 32.98 52255 36.53 32.71 -6.41 +.7 Yatra n Q YTRA 12.85 5.63 96 7.34 731 7.49 6.63 +.45 -1.9 Yelp N YELP 25 48.40 26.93 743 43.60 3416 44.63 42.00 +1.52 +3.9 Yext n N YEXT 15.11 10.58 498 12.56 4209 12.61 12.20 +.17 +4.4 Yld10Bio rs Q YTEN 9.30 1.44 451 1.79 2971 1.96 1.65 +.04 +.9 YingliGr rs N YGE 2.87 1.43 93 1.75 271 1.76 1.62 +.08 +3.6 YintechIn n Q YIN .36e 4.0 20.70 8.51 21 9.09 171 9.40 9.05 -.08 -4.9 Yirendai n N YRD 53.50 22.76 432 35.21 2371 36.42 34.51 -.36 -19.9tYogaWks n Q YOGA 5.85 1.98 13 2.18 61 2.28 1.98 -.02 -23.0 YorkWater Q YORW .67 2.1 31 39.86 27.45 12 31.50 150 32.45 31.15 +.10 -7.1 Youngevt n Q YGYI 7.00 3.79 4 3.93 19 4.09 3.80 -4.8 YulongE rs Q YECO 9.00 1.25 6 3.22 265 3.53 3.01 +.11 +19.3 YumBrnds N YUM 1.20 1.4 31 86.93 63.73 1634 85.42 9759 86.67 84.35 +.96 +4.7 Yum China N YUMC .40 48.75 32.56 1251 40.27 12818 41.73 38.81 +1.72 +.6 YumaEn rs A YUMA 3.10 .77 49 1.14 342 1.15 1.09 +.01 -2.4 ZK Intl n Q ZKIN 16.00 6.01 19 7.06 95 7.24 6.62 +.29 -28.0 ZTO Exp n N ZTO 18.08 12.52 2072 15.92 14079 15.96 14.94 +1.02 +.4 Zafgen Q ZFGN 10.00 3.21 77 7.69 392 7.85 7.21 +.33 +66.5 Zagg Q ZAGG 23 23.70 6.55 632 12.15 2272 12.50 11.45 +.15 -34.1 ZaiLab n Q ZLAB 35.74 19.80 37 21.68 303 22.88 21.36 +.24 +2.1 Zais Grp Q ZAIS 1.60 39.5 4.09 1.72 3 4.05 46 4.08 4.04 +4.4 ZayoGrp N ZAYO 37.95 29.73 1682 36.01 8026 37.33 35.38 -.27 -2.1 ZealndPh n Q ZEAL 20.37 12.45 6 15.51 20 16.04 15.50 +.91 +14.0 ZebraT Q ZBRA 148.71 86.82 331 141.24 1551 143.40 135.95 +5.80 +36.1 Zedge n A ZDGE 3.71 1.65 38 2.96 56 3.36 2.95 -.24 +7.7 Zendesk N ZEN 50.15 24.49 1544 48.85 5594 49.14 45.11 +3.76 +44.4 ZillowA s Q ZG 59.73 33.99 2955 49.84 3896 54.14 47.81 -2.81 +22.3 ZillowC n Q Z 59.99 33.95 13095 50.10 18678 54.05 48.00 -2.58 +22.4 ZimmerBio N ZBH .96 .9 14 133.49 104.28 798 105.57 5491 108.65 105.02 +.39 -12.5 ZionO&G Q ZN 6.90 1.09 464 4.59 3871 4.90 4.28 +.18 +112.5 Zions pfA N ZBpA 1.02 4.3 25.87 23.30 2 24.04 12 24.41 23.62 +.31 -.8 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 8 26.87 27 26.90 26.75 -.03 -1.2 ZionsBcp Q ZION .80f 1.5 20 57.29 38.43 2353 52.85 10852 54.56 51.61 +1.41 +4.0 ZionBc 28 N ZBK 1.74 6.2 31.12 27.64 0 28.06 8 28.15 27.83 +.06 -6.9 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 10 25.10 68 25.25 25.03 -.10 -2.9 Ziopharm Q ZIOP 7.88 3.33 928 4.48 5725 4.70 4.13 +.16 +8.2 Zix Corp Q ZIXI 31 6.67 3.82 169 4.62 1114 4.67 4.42 +.14 +5.5 ZoesKitchn N ZOES 18.77 10.77 308 13.74 1000 14.79 13.57 -.90 -17.8 Zoetis N ZTS .50 .6 38 85.73 53.00 1163 83.57 15912 84.43 81.56 +2.60 +16.0 Zogenix rs Q ZGNX 45.85 10.05 521 40.15 2653 40.50 36.40 +3.70 +.2sZomedica n A ZOM 2.60 1.75 15 2.02 111 2.60 1.95 -.12 +2.2 ZosanoP rs Q ZSAN 35.40 4.05 818 4.67 3115 5.04 4.60 -.05 -55.1 Zscaler n Q ZS 34.83 26.06 417 27.48 3475 29.46 26.50 -.74 -16.7sZumiez Q ZUMZ 25 26.30 11.43 404 24.25 1616 26.30 24.10 -.65 +16.4 ZweigFd N ZF 2.44e 22.5 13.16 10.28 96 10.85 442 11.44 10.80 -.12 -15.9 Zymewks n N ZYME 14.00 6.25 22 12.15 171 12.63 11.44 +.71 +60.0 Zynerba n Q ZYNE 25.95 5.42 295 10.17 1293 10.30 8.71 +1.35 -18.8 Zynga Q ZNGA 88 4.34 2.73 5057 3.50 32646 3.59 3.40 +.06 -12.5 iPt ShFut n N VXXB 58.10 26.53 1 45.98 3 49.80 45.98 -3.82 +68.7 iShBrHiY n N USHY 50.33 48.50 4 49.26 15 49.26 48.71 +.56 -1.2 iSh US Dv n N DIVR 28.00 24.05 25.59 5 25.59 25.20 +.51 -2.9 iSh iB D27 n N IBDS 25.89 23.76 12 23.97 49 24.07 23.85 +.05 -3.9 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 14, 2018

PAGE 51

LaJollaPh LJPC 31.02 +.16 LandsEnd LE 21.85 -.80 Lantronix LTRX 2.23 -.02 LeadgBr g LBIX 1.19 -.03 LiNiuTc rs LINU 1.56 +.01 LianlouSm LLIT 2.50 +.11 Lifevant rs LFVN 4.00 +.16 LightPath LPTH 2.21 -.01 Lightbrdg rs LTBR 1.18 +.02 Limbach n LMB 13.51 -.11 LindbladEx LIND 10.83 -.06 Lipocine LPCN 1.71 +.05 LunaInn h LUNA 3.23 -.16M -MEI Phrm MEIP 2.04 -.01 MYOS MYOS 1.25 -.01 MadrigP rs MDGL 115.35 -5.04 MagneG rs MNGA .78 -.01 ManhBrCa LOAN 6.90 -.15 Manitex MNTX 11.73 -.16 MaraPat rs MARA 1.50 +.08 Marrone MBII 2.11 -.14 MedTrBill MTBC 3.35 +.09 MedTBill pf MTBCP 24.30 -.13 Medigus rs MDGS 1.27 MeetGrp MEET 2.22 MerchBcp n MBIN 20.50 -.42 MeridWs hn MRDN .64 +.02 Microbot rs MBOT .76 -.01 MicronetE MICT 1.40 -.09 MiMedx MDXG 6.97 +.03 Miragen rs MGEN 6.47 -.60 MiratiTher MRTX 31.20 +.75 MitekSys MITK 7.55 +.05 ModMed n MMDM 9.95 -.02 MolecTemp MTEM 9.25 +.27 Moleculin n MBRX 1.90 +.08 MoSys rs MOSY 1.30 +.07 MySize n MYSZ 1.36 +.01 MyndAn n MYND 1.88 -.09N -NF EngSv NFEC 1.24 -.04 NV5 Global NVEE 59.55 -2.90 NVE Corp NVEC 81.72 -4.53 NakedBr n NAKD 1.42 -.01 NanoDim n NNDM 1.73 +.03 NatEnrSv n NESR 10.04 +.02 NatHlTr n NHTC 19.35 -.22 NeoGenom NEO 8.49 +.09 Neonode NEON .47 +.04 Neovasc g NVCN .05 -.00 NeptuneT g NEPT 2.87 +.03 NetElem rs NETE 9.49 +1.44 Netlist h NLST .25 +.01 Neuralst rs CUR 1.78 -.04 NeurMx rs NURO 1.38 +.01 Neurotrpe n NTRP 8.20 +.24 NewAgeB n NBEV 1.81 -.04 NewatrTc n NEWA 15.27 -1.23 Nexeo Sol NXEO 10.80 +.10 NextDec n NEXT 5.30 NicoletBc n NCBS 55.75 +.46 NovusTher rs NVUS 4.96 +.15 Nxt-ID rs NXTD 1.99 -.02 NymoxPh NYMX 4.15 +.02O -OceanBio OBCI 3.51 +.10 OceanPw rs OPTT 1.12 -.06 OdysMr rsh OMEX 11.18 +.40 OhrPhar h OHRP .23 +.00 OldLnBc OLBK 32.36 -.96 Ominto hn OMNT 3.03 OnTrack OTIV 1.04 +.06 Onconva rs ONTX .79 -.01 OncoSec rs ONCS 1.85 +.01 OneGpHosp STKS 2.43 -.12 OneHorz rs OHGI .86 +.02 OpGen n rs OPGN 1.91 +.04 OpiantPh n OPNT 19.57 -.26 OptimB rs OPHC 4.77 -.36 OramedPh ORMP 7.27 -.36 OrionEngy OESX .81 +.01 OssenInn rs OSN 2.35 -.24 Oxbridge OXBR 2.15 -.05P-QPCSB Fn n PCSB 20.74 -.04 PLX Phr rs PLXP 3.40 -.05 PacEthanol PEIX 3.30 -.10 PangaeaL PANL 3.14 +.10 ParkCity PCYG 9.30 ParkrVs rs PRKR .73 Pavmed n PAVM 1.65 -.03 PayData rs PYDS 1.63 -.01 pdvWirelss PDVW 30.10 +.15 PensrAc rt WRLSR .48 PeopUtah n PUB 31.55 -.20 PFSweb PFSW 9.43 +.02 PierisPhm PIRS 6.43 -.42 PlugPowr h PLUG 1.88 +.01 PluristemT PSTI 1.21 -.01 PointrTel h PNTR 14.45 +.10 PointsInt g PCOM 10.51 +.04 PolarPwr n POLA 6.06 -.09 Polarity rs COOL 16.41 -.15 PranBio rs PRAN 1.99 +.06 Precipio n PRPO .48 -.01 PrecTh rs AIPT .91 -.01 ProDvrs h rs IPDN 2.97 +.14 ProfirEng PFIE 3.27 +.06 PulseBio n PLSE 20.10 +1.92 PureCycle PCYO 9.20 -.05 PurplInv n PRPL 8.12 +.12 PyxisTnkr PXS 1.17 +.06 Qualstar rs QBAK 10.96 -.20 Qumu Cp QUMU 1.81 -.06R -R1 RCM n RCM 7.28 -.06 RMG Net rs RMGN 1.17 +.03 RMR Gp h RMR 75.90 -.80 RXI Phm rs RXII 2.88 -.04 RadaElc rs RADA 2.44 -.19 Radcom RDCM 18.30 -.45 RaveRest RAVE 1.25 -.01 ReShape rs RSLS .66 +.01 ReadIntlA RDI 16.30 -.09 RealGSol rs RGSE .85 -.03 ReconTech RCON 1.37 -.02 RecroPhm REPH 11.02 +.06 RedhillBio RDHL 5.04 -.15 RemarkHld MARK 5.78 -.28 RschFrnt REFR 1.04 +.02 Resonant RESN 3.79 -.10 RetoEco n RETO 7.42 +.05 RevolutL rs RVLT 3.59 +.12 ReWalkRob RWLK 1.08 -.03 RiceBran RIBT 1.61 RiotBlck RIOT 7.75 +.28 Rosehill n ROSE 6.89 +.18 RosettG rs ROSG .37 +.00S -S&WSeed SANW 3.50 -.10 SelasLf rs SLS 5.62 -.51 SGOCO rs SGOC 1.04 -.03 SPAR Gp h SGRP 1.39 -.02 SAExplr rs SAEX 1.32 -.05 Sapiens SPNS 8.53 -.13 Schmitt h SMIT 2.05 -.27 SeanrgM rs SHIP .81 +.01 SearsH&O SHOS 3.25 +.30 SecndSight EYES 1.79 +.04 SmLEDS rs LEDS 3.90 -1.60 SenesTc n SNES .50 +.01 SeqentialB SQBG 1.85 -.08 SevStars h SSC 2.90 -.07 SharingE rs SEII 3.51 -.03 Sharps SMED 4.55 -.01 SharpSprg SHSP 6.73 +.11 ShiftPixy n PIXY 3.18 -.52 ShotSpot n SSTI 31.85 -.15 SiebertFn SIEB 7.66 -.13 SifyTech SIFY 2.12 -.03 SigmaLb n SGLB 1.20 -.01 SimplyGd n SMPL 13.14 +.08 Simulations SLP 16.85 -.15 SinoGlobl SINO 1.11 -.01 SitoMobl rs SITO 3.69 -.13 SkySolar SKYS 1.25 SmartFn rs SMBK 23.32 -.12 SmthM hrs SMSI 1.79 +.03 SocilRltyA n SRAX 5.03 -.02 SolenoTh rs SLNO 1.80 -.01 Soligenix n SNGX 1.73 -.08 SonomaPh SNOA 3.90 -.01 Sophiris SPHS 2.17 SorrentoTh SRNE 5.85 -.45 Sphr3D grs ANY .62 -.48 Spherix rs SPEX 1.07 +.04 SprBkPh n SBPH 13.99 +.02 Staff360 rs STAF 1.77 StateBkFn STBZ 30.62 -.35 StellrB hrs SBOT .75 StemlineTh STML 17.35 -.20 SterlBcp n SBT 13.15 -.19 StrataS rs SSKN 1.20 -.02 SummerInf SUMR 1.07 +.01 SunesisP rs SNSS 2.73 +.01 Sunworks n SUNW .97 +.03 SuperCom SPCB 2.59 +.01 SupercdT rs SCON .99 -.00 supprt.cm rs SPRT 2.65 -.04 Synthes rs SES 3.28 +.08T -TDH Hld n PETZ 4.46 +.20 TG Thera TGTX 13.40 -.90 Tantech n TANH 2.96 -.09 Tapimmu n TPIV 3.45 +.15 TechComm TCCO 5.00 +.05 Tecogen TGEN 3.00 -.03 Tellurian rs TELL 8.81 +.12 TherpxBio n TRPX 5.00 +.12 TheStreet TST 1.91 -.05 Tiptree TIPT 6.45 +.05 TitanPh rs TTNP 1.00 -.04 TopImage TISA 1.09 +.03 Torchlght TRCH 1.21 +.04 TrilliumTh TRIL 7.05 +.03 Trovagne h TROV .36 +.02 Tucows grs TCX 58.05 -.15 TymeTch n TYME 2.18 +.03U -US Concrte USCR 58.80 -.85 US Gld rs USAU 1.40 +.01 USGlobInv GROW 3.13 +.12 UtdInsur UIHC 18.42 +.01 US Engy rs USEG 1.14 -.01 UrbanOnD UONEK 2.05 V -Valerits hn VLRX 1.42 -.40 VantEng n VEAC 9.79 +.02 VascoDta VDSI 12.95 -.05 Vaxart rs VXRT 5.12 Vericel VCEL 11.55 -.38 Veritone n VERI 17.20 -.02 Vermillion VRML 1.11 -.19 VertexEn VTNR 1.14 Veru Inc VERU 1.81 -.04 Vical rs VICL 1.49 VikingTh n VKTX 5.02 -.04 VistaGn n VTGN 1.14 +.04 ViveveMd n VIVE 3.01 -.03 Vuzix VUZI 6.05 -.05W -WMIH WMIH 1.44 -.01 WestellT rs WSTL 3.32 -.02 WestwtrRs WWR .55 +.01 Wheeler rs WHLR 3.75 -.01 WillScot WSC 13.60 +.10 Workhrs rs WKHS 2.70 +.09X-Y-ZxG Tech rs XGTI .82 -.05 XploreTch XPLR 3.24 -.09 XpressSp rs XSPA .70 -.04 Yatra n YTRA 7.34 +.09 Yld10Bio rs YTEN 1.79 -.12 YulongE rs YECO 3.22 +.11 ZK Intl n ZKIN 7.06 +.10 Ziopharm ZIOP 4.48 -.18 Money FundsAB Government Money 1.48 1.45 1.48 +.02 AB Government Money 1.49 1.48 1.49 +.01 AB Government Money 1.47 1.45 1.47 +.02 AIM MMCshRes 1.18 1.17 1.18 +.01 AIMMMInv 1.33 1.32 1.33 +.01 AIM Premier Portfoli 1.82 1.81 1.82 +.03 AIM Premier Tax Exem 1.45 1.42 1.45 +.04 AIM Premier U.S. Gov 1.56 1.55 1.56 AIM Short Term Invts 1.59 1.58 1.59 -.01 AIM Short Term Invts 1.42 1.38 1.42 +.05 AIM Short Term Invts 1.77 1.75 1.77 +.03 AIM Short Term Invts 1.81 1.77 1.81 +.04 AIM Short Term Invts 1.58 1.57 1.58 +.01 AlBernExRK p 1.43 1.40 1.43 +.02 AllBrnExRsv I 1.36 1.33 1.36 +.02 AlliBernExRsvA 1.38 1.36 1.36 AlliBernExRsAd 1.38 1.36 1.36 AlliBernExRsvB 1.33 1.31 1.32 AlliBernExRsC 1.37 1.35 1.35 ABGovMMSel 1.59 1.59 1.59 AmC CapPr 1.14 1.13 1.14 +.03 AmC Prime 1.35 1.33 1.35 +.02 AmCentUSGv 1.11 1.11 1.11 +.01 AmCPrime t 1.10 1.08 1.10 +.02 American Century Pri .60 .58 .60 +.02 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 1.37 1.32 1.37 +.06 BBH MMkt 1.12 1.07 1.12 +.06 BLFMuniDlr 1.16 1.12 1.16 +.04 BMOGov I p 1.54 1.52 1.52 -.03 BMO Gov Y 1.29 1.26 1.26 -.04 BMO Institutional Pr 1.73 1.72 1.73 +.01 BMO Institutional Pr 1.48 1.47 1.48 +.01 BMOPrimeI p 1.72 1.69 1.72 +.03 BMO Prime Y 1.47 1.44 1.47 +.03 BNY Mellon Governmen 1.20 1.19 1.20 BNYMellon M 1.46 1.45 1.46 +.01 BNY Mellon National 1.13 1.07 1.13 +.06 BR TFdCsMg 1.05 1.05 1.05 -.01 BL FedTrDlr 1.29 1.27 1.29 +.04 BLFTrCsMg 1.02 1.00 1.02 +.04 BLFT Adm 1.45 1.45 1.45 -.01 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.32 1.31 1.32 +.01 BLFedFdPCS p 1.05 1.05 1.05 +.01 BLFFedFnd 1.57 1.56 1.57 +.01 BRInst 1.72 1.70 1.72 +.02 BLFCASel p .58 .54 .58 +.05 BLFedFdSel p .74 .73 .74 +.01 BLMunFdSel .61 .57 .61 +.04 BLFTempFdSel .58 .58 .58 BlackRock Liquidity 1.53 1.52 1.53 +.01 BlackRock Liquidity 1.14 1.12 1.14 +.04 BlackRock Liquidity 1.17 1.16 1.17 +.01 BlackRock Liquidity 1.12 1.10 1.12 +.04 BlackRock Liquidity .64 .60 .64 +.04 BlackRock Liquidity 1.15 1.15 1.15 -.01 BlackRock Liquidity 1.04 1.02 1.04 +.04 BlackRock Liquidity 1.07 1.06 1.07 +.01 BlackRock Liquidity .69 .67 .69 +.04 BlackRock Liquidity 1.51 1.51 1.51 -.01 BlackRock Liquidity .72 .72 .72 -.01 BLFTrsTrDlr 1.27 1.25 1.27 +.04 BLFT FundDlr 1.30 1.30 1.30 -.01 BLFMunCsh 1.14 1.11 1.14 +.05 BRInvest 1.37 1.36 1.37 +.01 BlackRock Money Mark .67 .66 .67 +.01 BLNYMfPCS p .96 .92 .96 +.04 BRSvc 1.45 1.43 1.45 +.02 BLFTempFdPCS 1.32 1.28 1.32 +.05 BRLiqTrsTAd 1.42 1.40 1.42 +.04 BLFM MuniCsh 1.39 1.36 1.39 +.05 BLF TempFd 1.82 1.78 1.82 +.05 BLFTmpDlr 1.57 1.53 1.57 +.05 BLFTmCsDlr 1.56 1.54 1.56 +.04 BLFedTrAd 1.44 1.42 1.44 +.04 BLCAMunPC p .90 .86 .90 +.05 BlkrkLqTmpAd 1.72 1.68 1.72 +.05 BRLiqTmpCR 1.42 1.38 1.42 +.05 BLMuAdm 1.31 1.27 1.31 +.04 BLF TmpCsh 1.81 1.79 1.81 +.04 BLFT TrFund 1.55 1.55 1.55 -.01 BLFedAdm 1.47 1.46 1.47 +.01 BLMuCshMg .91 .88 .91 +.04 BLFTmCshMg 1.32 1.28 1.32 +.05 CNIGovtA p .94 .93 .94 +.01 California Tax-Free 1.10 1.06 1.10 +.03 Cash Account Tr, Gov 1.42 1.37 1.38 -.04 Cash Account Tr, Gov 1.62 1.58 1.58 -.04 Cash Account Trust .78 .73 .74 -.04 Cash Account Trust: .38 .32 .38 +.02 Cash Acct Tr: Govt & 1.55 1.50 1.51 -.04 Cash Acct Tr: Tax Ex 1.09 1.03 1.09 +.02 Cash Acct Tr: Tax Ex 1.28 1.22 1.28 +.02 Cash Acct Tr: Tax Ex 1.32 1.26 1.32 +.02 CashMgtInst 1.48 1.46 1.46 -.03 CashResInst 1.54 1.51 1.51 -.03 CavanalCshAd 1.11 1.11 1.11 -.01 Cavanal Hill Governm 1.43 1.43 1.43 -.01 Cavanal Hill Governm 1.48 1.48 1.48 -.01 Cavanal Hill Governm 1.40 1.40 1.40 -.01 Cavanal Hill U.S. Tr 1.41 1.40 1.40 -.01 Cavanal Hill U.S. Tr 1.49 1.48 1.48 Cavanal Hill U.S. Tr 1.29 1.28 1.28 CavanalTrAdm .99 .98 .98 -.01 CitiznSelTreA 1.47 1.46 1.46 -.01 CitiznSelTreB 1.27 1.26 1.26 -.01 CityNaRoGv p .79 .78 .79 +.01 Columbia Government 1.24 1.18 1.19 +.15 Columbia Government 1.25 1.19 1.19 +.16 Columbia Government 1.25 1.19 1.19 +.15 Columbia Government 1.41 1.35 1.35 +.19 Columbia Government 1.25 1.19 1.20 +.15 ColumbiaA 1.25 1.19 1.20 +.15 Columbia Z 1.25 1.19 1.20 +.16 DWS MMkt 1.40 1.36 1.40 +.03 DWS Variable NAV Mon 2.01 2.00 2.01 +.03 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.20 1.16 1.20 +.03 Deutsche Money Marke .44 .40 .44 +.03 Deutsche Money Marke 1.40 1.36 1.40 +.03 DryBasic 1.53 1.48 1.53 +.06 DryInsPfGHm 1.61 1.60 1.60 -.01 DryInsPfGvP 1.36 1.35 1.35 -.01 DryTrsAgcyC 1.28 1.28 1.28 -.01 Dreyfus Cash Mgmt Ad 1.77 1.74 1.77 +.03 Dreyfus Cash Mgmt In 1.87 1.84 1.87 +.04 Dreyfus Cash Mgmt In 1.62 1.59 1.62 +.03 Dreyfus Government S 1.10 1.08 1.10 +.03 Dreyfus Government S 1.24 1.22 1.24 +.03 Dreyfus Government S 1.39 1.37 1.39 +.03 Dreyfus Government S 1.49 1.47 1.49 +.03 Dreyfus Govt Cash Mg 1.57 1.56 1.57 Dreyfus Govt Cash Mg 1.32 1.31 1.32 +.01 Dreyfus Govt Cash Mg 1.47 1.46 1.47 +.01 Dreyfus Govt Cash Mg 1.17 1.16 1.17 +.01 Dreyfus Institutiona 1.52 1.51 1.51 -.01 Dreyfus Institutiona 1.79 1.79 1.79 +.01 Dreyfus Institutiona 1.23 1.20 1.23 +.04 Dreyfus Institutiona 1.48 1.45 1.48 +.04 Dreyfus Institutiona 1.58 1.58 1.58 -.01 Dreyfus Instl Prefer 1.73 1.73 1.73 +.01 Dreyfus Liquid Asset 1.40 1.33 1.40 +.08 Dreyfus Liquid Asset 1.00 .92 1.00 +.08 Dreyfus Municipal Ca 1.44 1.36 1.44 +.08 Dreyfus Municipal Ca 1.20 1.12 1.20 +.08 Dreyfus New York Mun 1.35 1.28 1.35 +.07 Dreyfus New York Mun 1.09 1.02 1.09 +.07 Dreyfus Prime Money 1.80 1.78 1.80 +.04 Dreyfus Tax Exempt C 1.37 1.28 1.37 +.09 Dreyfus Tax Exempt C 1.15 1.06 1.15 +.09 Dreyfus Treasury Cas 1.51 1.50 1.50 -.01 Dreyfus Treasury Cas 1.26 1.25 1.26 Dreyfus Treasury Cas 1.41 1.40 1.41 Dreyfus Treasury Cas 1.10 1.10 1.10 Dreyfus Treasury Sec 1.46 1.46 1.46 Dreyfus Treasury Sec 1.20 1.19 1.20 Dreyfus Treasury Sec 1.36 1.36 1.36 Dreyfus Treasury Sec 1.05 1.05 1.05 Dreyfus Treasury and 1.60 1.59 1.59 -.01 DryfLA 1.13 1.06 1.13 +.07 DryInTrAgcHm 1.53 1.53 1.53 -.01 DryTrPmCsh I 1.52 1.49 1.52 +.04 DryfGenTrPrA .60 .57 .60 +.03 ElfunMM ... FIMMDom I 1.81 1.80 1.81 +.03 FIMMDomII 1.66 1.65 1.66 +.03 FIMMDomIII 1.56 1.55 1.56 +.03 FIMMGov I 1.52 1.51 1.52 +.01 FIMMGovII 1.37 1.36 1.37 +.01 FIMMGovIII 1.27 1.26 1.27 +.01 FIMM Government Port 1.56 1.55 1.56 +.01 FIMMMMkt I 1.88 1.86 1.88 +.04 FIMMMMktII 1.73 1.71 1.73 +.04 FIMMMMktIII 1.63 1.61 1.63 +.04 FIMMTrOnlyII p 1.32 1.31 1.32 +.02 FIMMTrOnly3 1.22 1.21 1.22 +.02 FIMMTrOnly I 1.47 1.46 1.47 +.02 FIMM Treasury Only P 1.51 1.50 1.51 +.02 FIMM Treasury Portfo 1.55 1.54 1.55 FIMMTry I 1.51 1.50 1.51 FIMMTryII 1.36 1.36 1.36 FIMMTryIII 1.26 1.25 1.25 -.01 FedCAMuniII .93 .86 .93 +.08 FedCAMunCS p .58 .51 .58 +.08 FedCAMunCap 1.23 1.16 1.23 +.08 FedMMEagle 1.59 1.56 1.59 +.03 FedNYMun WS 1.29 1.26 1.29 +.03 FedPAMu WS 1.15 1.13 1.15 +.01 FedPrCshObCp 1.68 1.64 1.68 +.04 FedPrVlObSv 1.60 1.56 1.60 +.05 FedPrVlOblCp 1.75 1.71 1.75 +.05 FedPrVluObl 1.85 1.81 1.85 +.05 FedPrCshOblIS 1.78 1.74 1.78 +.04 FdPrCshObSv 1.53 1.49 1.53 +.04 FedPriOb IS 1.85 1.81 1.85 +.05 FedPrObSvc 1.65 1.61 1.65 +.05 FedTrstUSTr 1.50 1.49 1.49 -.01 FedUSTCshSv 1.23 1.22 1.23 +.01 FedUSTrsIns 1.48 1.46 1.47 +.01 FedVaMuCsCS p .66 .61 .66 +.05 Federated Government .59 .57 .57 -.03 Federated Government 1.18 1.17 1.18 +.01 Federated Government .86 .85 .85 -.01 Federated Government .46 .45 .45 -.01 Federated Government .46 .45 .45 -.01 Federated Government .86 .85 .85 -.01 Federated Government .91 .88 .88 -.04 Federated Government .69 .67 .67 -.03 Federated Government 1.59 1.57 1.57 -.03 Federated Institutio 1.47 1.43 1.47 +.04 Federated Institutio 1.54 1.52 1.54 +.03 Federated Institutio 1.69 1.67 1.69 +.02 Federated Institutio 1.80 1.76 1.80 +.05 Federated Institutio 1.79 1.76 1.79 +.03 Federated Municipal .93 .90 .93 +.03 Federated Municipal 1.16 1.13 1.16 +.03 Federated Municipal .69 .66 .69 +.03 Federated Municipal .81 .78 .81 +.03 Federated Prime Cash .83 .80 .83 +.04 Federated Prime Cash .98 .95 .98 +.04 Federated Prime Cash 1.08 1.04 1.08 +.04 Federated Prime Cash 1.28 1.24 1.28 +.04 Federated Prime Cash 1.47 1.44 1.47 +.04 Federated Treasury O 1.28 1.25 1.26 -.04 Federated Trust for .80 .79 .79 -.01 Federated Trust for .65 .64 .64 -.02 FedMstr 1.81 1.80 1.81 +.01 FidTrAdvC t .24 .24 .24 -.01 Fidelity California 1.36 1.32 1.36 +.05 Fidelity California 1.11 1.07 1.11 +.05 Fidelity Domestic Po 1.76 1.75 1.76 +.03 Fidelity Flex Govern 1.74 1.73 1.73 -.01 Fidelity Government .76 .75 .76 +.02 Fidelity Government 1.01 1.00 1.01 +.02 Fidelity Government 1.39 1.38 1.39 +.02 Fidelity Government 1.46 1.45 1.46 +.02 Fidelity Government 1.01 .99 1.01 +.02 FidGovPortS 1.47 1.46 1.47 +.01 Fidelity Insti Money 1.92 1.90 1.92 +.04 Fidelity Insti Money 1.85 1.84 1.85 +.03 Fidelity Insti Money 1.32 1.31 1.32 +.03 Fidelity Insti Money 1.01 1.00 1.01 Fidelity Insti Money .97 .97 .97 +.02 Fidelity Investments 1.86 1.85 1.86 +.03 Fidelity Investments 1.77 1.76 1.77 +.03 Fidelity Investments 1.55 1.25 1.26 -.44 Fidelity Investments 1.67 1.66 1.67 +.03 Fidelity Investments 1.82 1.81 1.82 +.03 FidCashRes 1.33 1.32 1.33 +.01 FidMMPortS 1.83 1.81 1.83 +.04 Fidelity Massachuset 1.38 1.35 1.38 +.05 Fidelity Massachuset 1.13 1.10 1.13 +.04 Fidelity Money Marke 1.76 1.74 1.76 +.04 Fidelity New Jersey 1.39 1.36 1.39 +.04 Fidelity New Jersey 1.14 1.11 1.14 +.04 Fidelity New York AM 1.38 1.33 1.38 +.05 Fidelity New York AM 1.13 1.08 1.13 +.05 Fidelity SAI Municip 1.52 1.48 1.52 +.05 Fidelity Tax-Exempt 1.30 1.26 1.30 +.05 Fidelity Treasury Mo 1.27 1.27 1.27 -.01 Fidelity Treasury On 1.42 1.41 1.42 +.02 FidTrPortsS 1.45 1.44 1.45 -.01 FidTrsyCR .75 .74 .75 FidTryDly M .99 .99 .99 -.01 FstAmTrObD 1.11 1.10 1.10 -.01 FstAmGvObA p .96 .96 .96 FstAmPrObY 1.51 1.46 1.51 +.05 FstAmTrObA p .96 .95 .95 -.01 FstAmTrObY 1.26 1.25 1.25 -.01 First American Gover 1.58 1.58 1.58 First American Insti 1.83 1.78 1.83 +.05 First American Treas 1.58 1.57 1.57 -.01 First American U.S. 1.41 1.41 1.41 First American U.S. 1.01 1.01 1.01 First American U.S. .86 .85 .86 First American U.S. 1.16 1.16 1.16 FtInvCs ... First Investors Gove ... FstAmTrObII 1.42 1.41 1.41 -.01 FsAmISTrII 1.31 1.31 1.31 FstAmPrObZ 1.82 1.77 1.82 +.05 FstAmPrObl 1.56 1.51 1.56 +.05 FsAmPrObII 1.66 1.61 1.66 +.05 FstAmTrObZ 1.54 1.53 1.53 -.01 FstAmTreResA .77 .76 .76 -.01 Gabelli U.S. Treasur 1.55 1.51 1.55 +.04 Gabelli U.S. Treasur 1.55 1.51 1.55 +.04 GabelliUST 1.55 1.52 1.55 +.04 GartmrMMPr 1.17 1.15 1.15 -.02 GnCAMuB .75 .67 .75 +.08 GnTrsAgcy A 1.01 1.00 1.00 -.01 GnTrsAgcy R 1.21 1.20 1.20 -.02 GnGvSec .97 .93 .97 +.05 GeneralB p .97 .93 .97 +.05 General Government S 1.22 1.19 1.22 +.04 GnGovB p .74 .70 .74 +.05 General Money Market 1.40 1.35 1.40 +.06 General Municipal Mo 1.09 1.02 1.09 +.08 General Treasury Sec .88 .85 .88 +.04 General Treasury Sec 1.04 1.01 1.04 +.03 General Treasury and .76 .74 .74 -.03 GnMMkt 1.21 1.16 1.21 +.06 Goldman Sachs Fds, F 1.46 1.44 1.44 -.02 Goldman Sachs Fds, F 1.53 1.51 1.51 -.02 Goldman Sachs Financ 1.86 1.84 1.86 +.03 Goldman Sachs Financ 1.46 1.44 1.46 +.03 Goldman Sachs Financ 1.71 1.69 1.71 +.03 Goldman Sachs Financ 1.50 1.50 1.50 -.02 Goldman Sachs Financ 1.10 1.10 1.10 -.01 Goldman Sachs Financ 1.35 1.35 1.35 -.02 Goldman Sachs Financ 1.49 1.47 1.47 -.04 Goldman Sachs Financ 1.09 1.07 1.07 -.04 Goldman Sachs Financ 1.34 1.32 1.32 -.04 Goldman Sachs Financ 1.85 1.83 1.85 +.03 Goldman Sachs Financ 1.45 1.43 1.45 +.03 Goldman Sachs Financ 1.71 1.68 1.71 +.03 Goldman Sachs Financ 1.30 1.29 1.29 Goldman Sachs Financ 1.05 1.04 1.04 Goldman Sachs Financ 1.45 1.44 1.44 Goldman Sachs Financ 1.06 1.04 1.04 -.02 Goldman Sachs Financ 1.31 1.29 1.29 -.02 Goldman Sachs Financ 1.57 1.57 1.57 -.01 Goldman Sachs Financ 1.52 1.51 1.51 Goldman Sachs Financ 1.56 1.54 1.54 -.04 Goldman Sachs Financ 1.93 1.91 1.93 +.03 Goldman Sachs Financ 1.93 1.90 1.93 +.03 Goldman Sachs Financ 1.80 1.78 1.80 +.03 Goldman Sachs Financ 1.80 1.78 1.80 +.03 Goldman Sachs Financ 1.44 1.42 1.42 -.04 Goldman Sachs Financ 1.40 1.39 1.39 Goldman Sachs Financ 1.45 1.45 1.45 -.02 Goldman Sachs Financ 1.41 1.39 1.39 -.02 Goldman Sachs Financ .85 .84 .84 Goldman Sachs Financ .75 .74 .74 Goldman Sachs Financ 1.20 1.19 1.19 Goldman Sachs Financ .90 .89 .89 Goldman Sachs Financ .76 .74 .74 -.02 Goldman Sachs Financ 1.21 1.19 1.19 -.02 Goldman Sachs Financ .92 .90 .90 -.04 Goldman Sachs Financ .78 .77 .77 -.04 Goldman Sachs Financ 1.24 1.22 1.22 -.04 Goldman Sachs Financ 1.60 1.58 1.60 +.03 Goldman Sachs Financ .95 .95 .95 -.02 Goldman Sachs Financ .80 .80 .80 -.02 Goldman Sachs Financ 1.25 1.25 1.25 -.02 Goldman Sachs Financ 1.29 1.26 1.29 +.04 Goldman Sachs Financ 1.14 1.11 1.14 +.04 Goldman Sachs Financ 1.59 1.56 1.59 +.04 Goldman Sachs Financ 1.15 1.13 1.15 +.03 Goldman Sachs Financ 1.30 1.28 1.30 +.03 Goldman Sachs Financ .60 .60 .60 -.02 Goldman Sachs Financ 1.35 1.35 1.35 -.02 Goldman Sachs Financ 1.60 1.60 1.60 -.01 Goldman Sachs Financ 1.06 1.05 1.05 Goldman Sachs Financ 1.53 1.52 1.52 Goldman Sachs Financ 1.21 1.20 1.20 Goldman Sachs Financ 1.46 1.45 1.45 Goldman Sachs Financ .76 .75 .75 Goldman Sachs Financ 1.41 1.40 1.40 Goldman Sachs Financ 1.31 1.30 1.30 Goldman Sachs Financ 1.56 1.55 1.55 Goldman Sachs Invest 1.35 1.32 1.35 +.05 Goldman Sachs Invest 1.20 1.17 1.20 +.05 Goldman Sachs Invest 1.05 1.02 1.05 +.05 Goldman Sachs Invest .44 .40 .44 +.05 Goldman Sachs Invest 1.19 1.15 1.19 +.05 Goldman Sachs Invest 1.60 1.57 1.60 +.05 Goldman Sachs Invest 1.85 1.82 1.85 +.05 Goldman Sachs Invest .85 .82 .85 +.05 Goldman Sachs Invest 1.60 1.57 1.60 +.05 GovTxMgSvc 1.23 1.22 1.23 +.01 GovObTR 1.07 1.04 1.04 -.04 GovTxMgIS 1.48 1.47 1.48 +.01 Government Fund Clas 1.47 1.46 1.46 Government Obligatio 1.60 1.59 1.60 +.01 Government Obligatio 1.57 1.57 1.57 +.01 GovResFd P .71 .70 .70 -.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.48 1.47 1.48 HSBC U.S. Government 1.53 1.52 1.53 HSBC U.S. Government 1.55 1.54 1.55 HSBC U.S. Treasury M 1.38 1.36 1.38 +.02 HSBC U.S. Treasury M 1.13 1.11 1.13 +.02 HSBC U.S. Treasury M 1.49 1.47 1.49 +.02 HSBC U.S. Treasury M 1.45 1.43 1.45 +.02 HSBC U.S. Treasury M 1.47 1.45 1.47 +.02 HSBCUSGov A 1.08 1.08 1.08 HSBCUSGov D 1.23 1.22 1.23 Harbor Money Market 1.36 1.32 1.36 +.04 Harbor 1.36 1.32 1.36 +.04 HeritAdm 1.66 1.63 1.66 +.04 HeritInst 1.79 1.76 1.79 +.04 HewittMM p .26 .26 .26 ING MM A 1.31 1.29 1.31 +.02 ING MM I 1.30 1.26 1.30 +.04 Invesco Government M 1.53 1.52 1.53 InvescoA5 1.18 1.17 1.18 +.01 InvescoC5 p .43 .43 .43 Invesco Tax Exempt C .69 .65 .69 +.05 Invesco Tax-Exempt C .72 .68 .72 +.06 Investor Cash Tr, Tr 1.50 1.49 1.50 Investor Tax-Exempt 1.34 1.30 1.34 +.05 Investor Tax-Exempt .94 .90 .94 +.05 Investor Tax-Exempt 1.19 1.15 1.19 +.05 Investor Tax-Exempt 1.41 1.37 1.41 +.05 Investor Tax-Exempt 1.29 1.25 1.29 +.05 Investor Tax-Exempt .79 .75 .79 +.05 Investor Tax-Exempt .64 .60 .64 +.05 Investor Tax-Exempt 1.09 1.05 1.09 +.05 InvCshTrTrs 1.56 1.55 1.56 Investors Cash Tr, T 1.12 1.12 1.12 Investors Cash Trust 1.55 1.53 1.55 +.01 Ivy Cash Management .37 .35 .37 +.03 Ivy Cash Management .36 .34 .36 +.03 Ivy Cash Management 1.34 1.31 1.34 +.04 Ivy Government Money .99 .98 .98 +.01 Ivy Government Money 1.20 1.19 1.19 IvyMonyyC t .09 .08 .08 IvyMnyA 1.03 1.02 1.02 -.01 IvyMM B .01 .01 .01 JPMLqAsR 1.33 1.32 1.33 +.02 JPMGvPrem 1.29 1.28 1.29 JPMGvCap 1.56 1.55 1.56 JPMTrPlInv 1.25 1.24 1.24 -.01 JPMTrPlRs 1.06 1.05 1.05 -.01 JPMorg100 Agcy 1.42 1.41 1.42 JPM100 SecP 1.23 1.22 1.23 JPM100 TrInst 1.47 1.46 1.47 JPMorgan100 1.09 1.08 1.09 JPMLqAstP 1.58 1.57 1.58 +.02 JPMorganFed 1.09 1.08 1.09 +.01 JPMorFedAgcy 1.42 1.41 1.42 +.01 JPMorgFedPr 1.23 1.22 1.23 +.01 JPMLqAstAg 1.77 1.76 1.77 +.02 JPMLqAstC p 1.06 1.05 1.06 +.02 JPMLqAstMrg 1.44 1.43 1.44 +.02 JPMLqAstInst 1.82 1.81 1.82 +.02 JPMMunInst 1.52 1.45 1.52 +.08 JPMMuMorg 1.14 1.07 1.14 +.08 JPMNYMuR p 1.00 .93 1.00 +.08 JPMorgPrm 1.49 1.47 1.49 +.03 JPMorgPrAgcy 1.75 1.73 1.75 +.03 JPMorgPrmPr 1.56 1.54 1.56 +.03 JPMTreasC t .79 .78 .78 -.01 JPMTrsPlusP 1.31 1.30 1.30 -.01 JPMTrsPlsMrg 1.17 1.16 1.16 -.01 JPMTrsPlsInst 1.55 1.54 1.54 -.01 JPMTrsPlsAg 1.50 1.49 1.49 -.01 JPMTrsSecR p .98 .97 .98 JPMUSGvInst 1.53 1.52 1.53 JPMUSGvtR p 1.04 1.03 1.04 JPMUSGvtMrg 1.15 1.14 1.15 JPMLqAsInv 1.52 1.51 1.52 +.02 JPMorgan 100% US Tre 1.50 1.49 1.50 JPMorgan California 1.22 1.14 1.22 +.08 JPMorgan California .62 .54 .62 +.08 JPMorgan California .97 .89 .97 +.08 JPMFedInst 1.47 1.46 1.47 +.01 JPMorgan Institution 1.49 1.40 1.49 +.09 JPMorgan Institution 1.54 1.45 1.54 +.09 JPMorgan Institution 1.52 1.44 1.52 +.09 JPMorgan Institution 1.44 1.36 1.44 +.09 JPMorgan Liquid Asse 1.85 1.84 1.85 +.02 JPMorgan Municipal M 1.03 .96 1.03 +.08 JPMorgan Municipal M 1.47 1.40 1.47 +.08 JPMorgan Municipal M .68 .61 .68 +.08 JPMorgan New York Mu 1.25 1.18 1.25 +.08 JPMorgan New York Mu .65 .58 .65 +.08 JPMorgan New York Mu 1.00 .93 1.00 +.08 JPMPrInst 1.80 1.78 1.80 +.03 JPMPrRsv 1.31 1.29 1.31 +.03 JPMorgan Prime Money 1.85 1.83 1.85 +.03 JPMorgan Prime Money 1.83 1.81 1.83 +.03 JPMorgan Prime Money 1.04 1.02 1.04 +.03 JPMorgan U. S. Treas 1.60 1.59 1.59 -.01 JPMorgan U.S. Govern 1.04 1.03 1.04 JPMorgan U.S. Govern .74 .73 .74 JPMorgan U.S. Govern .69 .68 .69 JPMorgan U.S. Govern 1.44 1.43 1.44 +.01 JPMorgan U.S. Treasu 1.58 1.57 1.57 -.01 JPMorgan US Governme 1.23 1.22 1.23 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .94 .90 .94 +.04 Liquid Assets Portfo 1.61 1.57 1.61 +.04 Liquid Assets Portfo 1.26 1.23 1.26 +.03 Liquid Assets Portfo 1.73 1.69 1.73 +.04MFS 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 1.26 1.25 1.26 +.02 MainStay B 1.03 1.02 1.03 +.02 MainStay Money Marke 1.03 1.02 1.03 +.02 MainStay Money Marke 1.03 1.02 1.03 +.02 ManagersMM 1.58 1.57 1.58 Maryland Tax-Free Mo 1.35 .99 .99 -.40 Maryland Tax-Free Mo 1.17 1.10 1.17 +.08 MasMuPrMMS ... Meeder Institutional 1.74 1.70 1.74 +.05 MeederRetl 1.44 1.40 1.44 +.05 ML CMATr 1.09 1.06 1.09 +.06 MilestnTOInst 1.49 1.46 1.46 -.05 MilestnTOInv 1.28 1.23 1.23 -.07 MHLIRSel 1.84 1.81 1.84 +.04 MMktGS2 1.56 1.55 1.56 +.01 MMktGS4 1.31 1.30 1.31 +.01 MMktProFdInv .77 .74 .74 -.03 MMktProFdSvc .40 .24 .24 -.10 Mutual America Insti 1.49 1.49 1.49 Nationwide Governmen .98 .97 .97 -.01 NatnwdMMInst 1.27 1.25 1.25 -.02 New York Tax-Free Mo 1.31 1.20 1.31 +.12 Northern 1.65 1.63 1.65 +.03 NorthernGvSl 1.34 1.34 1.34 -.01 Northern Institution 1.43 1.40 1.43 +.02 Northern Institution 1.46 1.45 1.46 +.01 Northern Institution 1.49 1.49 1.49 +.01 Northern Institution 1.49 1.49 1.49 +.01 OppCshResN t 1.11 1.10 1.11 +.03 OppenhCshB p 1.11 1.08 1.11 +.05 OppenhCshC p 1.11 1.09 1.11 +.03 OppCshRes 1.11 1.09 1.11 +.03 Oppenheimer Governme 1.16 1.15 1.15 +.02 Oppenheimer Institut 1.61 1.58 1.60 -.01 Oppenheimer Institut 1.55 1.53 1.55 -.01 Oppenheimer Institut 1.53 1.51 1.53 -.01 OppMMFd A 1.15 1.14 1.15 +.02 PIMCO Government Mon 1.51 1.48 1.48 -.04 PIMCO Government Mon 1.51 1.48 1.48 -.04 PIMCO Government Mon 1.56 1.53 1.53 -.04 PIMCO Government Mon 1.66 1.63 1.63 -.04 PIMCO Government Mon 1.67 1.64 1.64 -.04 PIMCO Government Mon 1.67 1.64 1.64 -.04 PNC Government Money 1.48 1.45 1.48 +.05 PNC Gov A 1.41 1.39 1.41 +.02 PNC Gov I 1.51 1.49 1.51 +.02 PNC TrA p 1.32 1.31 1.32 +.01 PNC Tr I 1.42 1.41 1.42 +.01 PNC Treasury Plus Mo 1.42 1.41 1.41 PNC Treasury Plus Mo 1.35 1.33 1.34 PNC Treasury Plus Mo ... PW PACE P 1.12 1.09 1.12 +.04 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.13 1.11 1.12 -.01 Pioneer U.S. Governm .57 .55 .57 -.02 PionrCs .98 .96 .98 -.02 PremGvtMP 1.56 1.55 1.56 PremierPort 1.82 1.81 1.82 +.03 Premier Portfolio Pe 1.28 1.26 1.28 +.03 Premier Portfolio Pr 1.54 1.52 1.54 +.04 Premier Portfolio Re 1.68 1.66 1.68 +.04 Premier Portfolio Re .94 .94 .94 +.02 PrimeObTR 1.35 1.31 1.35 +.05 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.15 1.12 1.12 -.02 PruMMrtZ 1.32 1.31 1.32 +.01 Prudential Governmen 1.15 1.14 1.14 Prudential Governmen 1.12 1.10 1.12 +.01 Prudential Governmen 1.17 1.16 1.17 +.01 PruInstMM A 19.00 1.73 1.74 +.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 Putnam Government Mo .01 .01 .01 Putnm MMA 1.43 1.42 1.43 +.02 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.57 1.57 1.57 +.01 Retail Prime Obligat 1.86 1.79 1.86 +.07 Retail Prime Obligat 1.69 1.63 1.69 +.07 Retail Prime Obligat 1.79 1.73 1.79 +.07 Retail Prime Obligat 1.54 1.47 1.54 +.07 Retail Prime Obligat 1.59 1.53 1.59 +.07 Retail Prime Obligat 1.24 1.17 1.24 +.07 Rydex U.S. Governmen .75 .75 .75 -.01 SEI DITGvIIA 1.51 1.50 1.51 +.04 SEI DITTrsA 1.49 1.47 1.48 +.02 SEI DITTrIIA 1.49 1.48 1.49 +.04 STI CshRes 1.41 1.35 1.35 +.17 STIC Prime Portfolio 1.61 1.59 1.61 +.03 STIC Prime Portfolio .90 .88 .90 +.03 STIC Prime Portfolio 1.22 1.20 1.22 +.03 STIC Prime Portfolio 1.69 1.67 1.69 +.03 STIT Liquid Assets 1.51 1.47 1.51 +.04 STIT STIC Prime Por 1.47 1.45 1.47 +.03 STIT Government & Ag 1.55 1.54 1.55 +.01 STIT Government & Ag 1.28 1.27 1.28 +.01 STIT Liquid Assets P 1.78 1.74 1.78 +.04 STIT STIC Prime Port 1.73 1.72 1.73 +.03 STIT Tax-Free Cash R 1.17 1.13 1.17 +.05 STIT Tax-Free Cash R 1.38 1.34 1.38 +.05 STIT Treasury Obliga 1.54 1.53 1.54 +.02 STIT Treasury Obliga 1.50 1.50 1.50 +.02 STIT Treasury Obliga 1.29 1.28 1.29 +.02 STIT Treasury Portfo 1.29 1.28 1.29 -.01 STIT Treasury Portfo 1.56 1.55 1.56 -.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.42 1.34 1.42 +.13 SchwbACR 1.35 1.27 1.35 +.13 SchwbCshRes 1.33 1.30 1.33 +.02 Schwab Government Mo 1.37 1.37 1.37 +.02 SchwbInv 1.61 1.59 1.61 +.03 SchwbRetAdv 1.59 1.56 1.59 Schwab Retirement Go 1.49 1.46 1.49 +.05 Schwab Treasury Obli 1.37 1.35 1.35 -.03 Schwab U.S. Treasury 1.34 1.32 1.34 +.04 SchbValAdv 1.63 1.60 1.63 +.03 SchwValAdUlt 1.78 1.75 1.78 +.03 Schwab Variable Shar 1.78 1.76 1.78 +.03 SchwbGv 1.11 1.10 1.10 +.02 SchbMM 1.52 1.52 1.52 +.13 Schb UST 1.14 1.12 1.14 +.04 SentinelGov A 1.12 1.10 1.10 -.03 StFrmMMLgA 1.28 1.26 1.28 +.02 State Farm Money Mar 1.12 1.11 1.11 -.01 State Farm Money Mar 1.11 1.09 1.11 +.02 State Farm Money Mar 1.11 1.09 1.11 +.02 State Farm Money Mar 1.20 1.18 1.18 -.02 State Farm Money Mar 1.80 1.18 1.18 -.62 State Farm Money Mar 1.18 1.13 1.18 +.05 State Farm Money Mar 1.18 1.17 1.18 +.01 StStInstLRS 1.85 1.82 1.85 +.05 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.24 1.23 1.24 +.02 State Street Insti T 1.59 1.58 1.59 +.02 State Street Insti T 1.55 1.54 1.55 +.03 State Street Insti U 1.61 1.61 1.61 State Street Insti U 1.26 1.26 1.26 State Street Institu 1.65 1.65 1.65 State Street Institu 1.58 1.58 1.58 State Street Institu 1.51 1.50 1.51 +.02 State Street Institu 1.47 1.46 1.47 +.03 State Street Institu 1.53 1.53 1.53 State Street Institu 1.36 1.36 1.36 State Street Institu 1.20 1.19 1.20 +.02 State Street Institu 1.63 1.63 1.63 State Street Institu 1.54 1.53 1.54 +.02 State Street Institu 1.79 1.76 1.79 +.05 State Street Institu 1.76 1.73 1.76 +.05 State Street Institu 1.60 1.57 1.60 +.05 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.40 1.39 1.40 +.02 T. Rowe Price Instit 1.73 1.71 1.73 +.02 T. Rowe Price Tax-Ex 1.19 1.13 1.19 +.05 TDAM California Muni .73 .70 .73 +.05 TDAM Insti U.S. Gov 1.17 1.17 1.17 +.01 TDAM Insti U.S. Gove 1.42 1.42 1.42 +.01 TDAM Institutional T .67 .67 .67 -.01 TDAM Institutional T 1.20 1.19 1.19 -.01 TDAM Institutional U .77 .77 .77 +.01 TDAMMMInv 1.24 1.22 1.24 +.05 TDAMMMkPr 1.24 1.22 1.24 +.05 TDAM Money Market Po 1.34 1.32 1.34 +.05 TDAM Money Market Po 1.14 1.12 1.14 +.05 TDAM Municipal Portf .84 .81 .84 +.16 TDAM New York Munici .85 .81 .85 +.07 TDAM U.S. Government .89 .89 .89 +.01 TDAMUSGv .99 .99 .99 +.01 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 1.50 1.49 1.50 +.02 TRowPRF 1.27 1.26 1.27 +.02 TRowUST 1.28 1.28 1.28 Thriv MM Inst 1.29 1.28 1.29 +.01 Thriv MMk A 1.17 1.16 1.17 TreasObTR 1.05 1.02 1.02 -.04 Treasury Obligations 1.57 1.56 1.56 -.01 Treasury Portfolio P 1.49 1.48 1.48 -.01 U.S. Government Mone .37 .36 .37 +.02 U.S. Government Mone .87 .86 .86 U.S. Government Mone 1.57 1.56 1.57 +.01 U.S. Treasury Money 1.08 1.07 1.08 +.04 UBS Prime Investor F 1.49 1.46 1.49 +.04 UBS Prime Preferred 1.80 1.77 1.80 +.04 UBS Prime Reserves F 1.76 1.73 1.76 +.04 UBS Select Governmen 1.27 1.25 1.27 +.03 UBS Select Governmen 1.53 1.52 1.53 +.02 UBS Select Governmen 1.51 1.50 1.51 +.02 UBS Select Prime Inv 1.53 1.50 1.53 +.04 UBS Select Prime Pre 1.88 1.85 1.88 +.04 UBS Select Treasury 1.50 1.46 1.46 -.04 UBS Select Treasury 1.52 1.48 1.48 -.04 UBS Select Treasury 1.25 1.21 1.21 -.04 UBS Select Treasury 1.56 1.52 1.52 -.04 UBS Tax-Free Institu 1.46 1.36 1.46 +.10 UBS Tax-Free Investo 1.19 1.10 1.19 +.10 UBS Tax-Free Preferr 1.50 1.40 1.50 +.10 US Government Money .75 .75 .75 +.01 US Government Money 1.47 1.47 1.47 +.01 US Treas Tr ... USAA Mutl 1.39 1.38 1.39 +.03 USAA Treas 1.28 1.27 1.28 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.54 1.53 1.54 +.02 VangFdl 1.54 1.54 1.54 +.01 VangPr 1.77 1.75 1.77 +.04 VangPrInst 1.83 1.81 1.83 +.04 Voya Government Mone 1.30 1.27 1.30 +.03 Voya Government Mone 1.30 1.27 1.30 +.03 Voya Government Mone .30 .26 .30 +.04 Voya Government Mone 1.30 1.26 1.30 +.04 Voya Liquid Assets P 1.17 1.15 1.17 +.03 Voya Liquid Assets P 1.42 1.40 1.42 +.03 Voya Liquid Assets P 1.02 1.00 1.02 +.03 Voya Money Market Po 1.37 1.35 1.37 +.03 Voya Money Market Po 1.22 1.20 1.22 +.02 WA Select Tax Free R 1.38 1.36 1.38 +.01 WF 100% Treasury Mon 1.43 1.42 1.43 +.01 WF Government Money 1.55 1.55 1.55 Wells Fargo 100% Tre 1.33 1.32 1.33 +.01 WellsFargo A 1.35 1.34 1.35 +.02 WFCashInvAd 1.67 1.65 1.67 +.04 WFCashInst 1.80 1.78 1.80 +.04 Wells Fargo Cash Inv 1.87 1.85 1.87 +.04 Wells Fargo Fd, Trea 1.32 1.31 1.31 -.02 WFGovAdm 1.35 1.35 1.35 -.01 WFGvtMMA 1.08 1.08 1.08 -.01 Wells Fargo Heritage 1.86 1.83 1.86 +.04 Wells Fargo Heritage 1.56 1.53 1.56 +.04 WellsFargoI 100 1.13 1.12 1.13 +.01 WellsFargoInsCsh 1.50 1.48 1.50 +.04 WellsFargoInsGv 1.19 1.19 1.19 Wells Fargo Money Ma 1.79 1.78 1.79 +.02 Wells Fargo Money Ma 1.49 1.48 1.49 +.02 Wells Fargo Municipa 1.44 1.40 1.44 +.04 WellsF100TrA .98 .97 .98 +.01 WellsFargo TrsyS 1.21 1.20 1.20 -.03 WellsFargoTrsyA 1.05 1.04 1.04 -.02 WellsFargo TrsyI 1.46 1.45 1.45 -.03 WFGvMMInst 1.49 1.49 1.49 Western Asset Govern .95 .94 .95 +.01 Western Asset Govern .68 .68 .68 WA GvtRsvA 1.08 1.07 1.08 +.01 WAInstGvInst 1.53 1.52 1.53 +.01 Western Asset Insti 1.36 1.34 1.36 +.03 Western Asset Insti 1.71 1.70 1.71 Western Asset Instit 1.48 1.47 1.48 +.01 Western Asset Instit 1.48 1.47 1.48 +.01 Western Asset NY Tax .98 .95 .98 +.03 Western Asset Prime 1.44 1.42 1.44 +.03 Western Asset Tax Fr .50 .47 .50 +.01 Western Asset Tax Fr .99 .97 .99 +.01 Western Asset US Tre .64 .62 .64 +.04 WstnUSTrN 1.01 .99 1.01 +.03 WstnInstLqRsI 1.76 1.75 1.76 WstnPrmLiq 1.47 1.46 1.47 WstnInstUSTR 1.42 1.40 1.42 +.03 WstnPrmUSTR 1.16 1.14 1.16 +.03 Wilm GovSel 1.31 1.30 1.31 +.01 Wilm TrAdm 1.00 .99 1.00 +.01 Wilm TrSvc .85 .83 .85 +.01 Wilm GovAdm 1.06 1.05 1.06 +.01 Wilmington U.S. Gove .91 .90 .91 +.01 WilmUSGov 1.41 1.40 1.41 +.01Tax ExemptAIMTx .59 .55 .59 +.05 AmC CATF 1.14 1.11 1.14 +.05 AmC TF 1.23 1.19 1.23 +.07 BMO TaxF I p 1.45 1.40 1.45 +.05 BMO TaxF Y 1.20 1.15 1.20 +.04 BNYMelNMuM 1.39 1.32 1.39 +.07 BLMunFdPCS p .93 .89 .93 +.04 BRLM Muni 1.41 1.37 1.41 +.04 BRF NYMuni 1.44 1.40 1.44 +.04 BRFCAMuni 1.38 1.34 1.38 +.05 CashActTxEMgd 1.16 1.09 1.16 +.03 FIMMTxExII 1.30 1.26 1.30 +.06 FIMMTxEx3 1.20 1.16 1.20 +.06 FIMMTxExI 1.45 1.41 1.45 +.06 FedCAMuniSv 1.08 1.01 1.08 +.08 FedCAMu WS 1.33 1.26 1.33 +.08 FedGAMuCsh 1.17 1.14 1.17 +.03 FedMAMuCS p .57 .54 .57 +.04 FedMAMuniSv .98 .95 .98 +.04 FedMuObl A 1.50 1.47 1.50 +.03 FedMuOblCap 1.41 1.37 1.41 +.04 FedMunOblSv 1.25 1.22 1.25 +.03 FedNYMuCSv 1.07 1.04 1.07 +.03 FedNYMuCS p .60 .57 .60 +.04 FedNYMuCsII .84 .81 .84 +.03 FedPAMuniCS .56 .54 .56 +.01 FedPAMuCsSv .95 .93 .95 +.01 FedTaxFObWS 1.43 1.41 1.43 +.02 FedTxFrObSv 1.18 1.16 1.18 +.02 FedMuniSvc 1.05 1.00 1.05 +.05 FedTxF c 1.52 1.48 1.52 +.04 FidCA 1.14 1.10 1.14 +.05 FidCT 1.16 1.12 1.16 +.05 FidMA 1.11 1.08 1.11 +.05 FidMI 1.11 1.06 1.11 +.06 FidMuMM 1.24 1.21 1.24 +.05 FidNJ 1.08 1.05 1.08 +.04 FidNY 1.11 1.07 1.11 +.05 FidOH 1.09 1.04 1.09 +.06 FidPA 1.10 1.07 1.10 +.03 FidSpCA 1.25 1.22 1.25 +.04 FidSpMA 1.28 1.24 1.28 +.05 FidSpNJ 1.28 1.26 1.28 +.04 FidSpNY 1.27 1.23 1.27 +.04 FidTEDly M .93 .89 .93 +.05 FidAZ 1.18 1.13 1.18 +.04 Fid TECR .68 .64 .68 +.05 FidTxEx MM 1.18 1.14 1.18 +.05 FidTaxExPortS 1.40 1.36 1.40 +.06 FinSq TEF 1.44 1.40 1.44 +.05 FstAmTFA .85 .81 .85 +.04 FstAmTxFY 1.15 1.11 1.15 +.04 FsAmTxFObII 1.30 1.26 1.30 +.04 FstAmTFObZ 1.40 1.36 1.40 +.04 GenNJMun .85 .82 .85 +.03 GenNYMuB .93 .85 .93 +.08 GnMuB p .65 .58 .65 +.07 GnNYMuB p .55 .47 .55 +.09 GnCalMu .98 .91 .98 +.08 JPMMuMMP 1.28 1.21 1.28 +.08 JPMorganCA 1.08 1.00 1.08 +.08 JPMorganNY 1.11 1.04 1.11 +.08 JPMorganTF 1.08 1.00 1.08 +.09 JPMorg TFPr 1.22 1.14 1.22 +.09 JPMTxFrR p .97 .89 .97 +.09 JPMorgTFAgcy 1.41 1.33 1.41 +.09 JPMTxFrInst 1.46 1.38 1.46 +.09 NYTxFrMMI 1.85 1.83 1.85 +.04 NortnInstMuni 1.43 1.40 1.43 +.02 NorthernMun 1.27 1.23 1.27 +.03 PremierTxEx 1.45 1.42 1.45 +.05 SchwAMTTxF 1.09 1.02 1.09 +.08 SchwNYMuVA 1.34 1.25 1.34 +.09 SchwNYMuSw 1.09 1.00 1.09 +.09 SchwTxFValAd 1.31 1.24 1.31 +.08 ShwbTE 1.25 1.18 1.25 +.09 SchwabTxEx 1.35 1.28 1.35 +.09 Schwb CA 1.08 1.01 1.08 +.10 ScudTECshInst 1.32 1.26 1.32 +.02 TDAMCAMu .83 .80 .83 +.05 TDAMMuni .94 .91 .94 +.16 TDAMNYMu .95 .91 .95 +.07 TRowSumMu 1.07 1.04 1.07 +.03 TRowCA c .88 .84 .88 +.04 TRowNY c 1.09 1.01 1.09 +.12 TRowTE c 1.12 1.06 1.12 +.05 USAATxEx 1.09 1.05 1.09 +.04 VangNJ 1.36 1.33 1.36 +.04 VangCA 1.36 1.32 1.36 +.05 VangPA 1.43 1.39 1.43 +.04 VangNY 1.42 1.38 1.42 +.05 VangTxEx 1.44 1.40 1.44 +.05 WFAMuCshM 1.54 1.50 1.54 +.04 WFA MuCsMSv 1.29 1.25 1.29 +.04 WFNatInstMM 1.48 1.45 1.48 +.04 WFNtTFMMSv 1.23 1.20 1.23 +.04 WellsFargoNat 1.38 1.35 1.38 +.04 WellsF NTFA 1.04 1.01 1.04 +.04 WstnFTxR N .84 .82 .84 +.01 WstnInstTxFR 1.43 1.41 1.43 +.01 WstnNYTxR N .83 .80 .83 +.03 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 14, 2018

PAGE 52

U.S. Treasury Bonds and Notes .63 Apr 18 p 99.30 99.31 1.87 .75 Apr 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.58 3.88 May 18 p 100.05 100.06 -0.01 1.64 9.13 May 18 k 100.18 100.19 -0.02 1.66 .88 May 18 p 99.28 99.29 1.70 1.00 May 18 p 99.29 99.30 1.69 2.38 May 18 p 100.02 100.03 1.66 1.13 Jun 18 p 99.29 99.30 +0.01 1.68 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.80 2.38 Jun 18 p 100.04 100.05 1.70 .88 Jul 18 p 99.24 99.25 1.77 1.38 Jul 18 f 100.27 100.28 -0.01 1.38 Jul 18 p 99.28 99.29 +0.01 1.79 2.25 Jul 18 p 100.04 100.05 1.79 1.00 Aug 18 p 99.23 99.24 +0.01 1.83 4.00 Aug 18 p 100.22 100.23 -0.01 1.87 .75 Aug 18 p 99.18 99.19 1.91 1.50 Aug 18 p 99.27 99.28 1.90 1.00 Sep 18 p 99.19 99.20 1.93 .75 Sep 18 p 99.14 99.15 1.96 1.38 Sep 18 p 99.23 99.24 1.96 .88 Oct 18 p 99.14 99.15 1.98 .75 Oct 18 p 99.10 99.11 1.99 1.25 Oct 18 p 99.19 99.20 2.00 1.75 Oct 18 p 99.27 99.28 2.00 1.25 Nov 18 p 99.17 99.18 2.03 3.75 Nov 18 p 100.31 101.00 -0.01 2.02 1.00 Nov 18 p 99.11 99.12 2.03 1.25 Nov 18 p 99.16 99.17 2.03 1.38 Nov 18 p 99.18 99.19 2.04 1.25 Dec 18 p 99.15 99.16 +0.01 2.06 1.00 Dec 18 p 99.13 99.14 2.09 1.38 Dec 18 p 99.15 99.16 2.09 1.50 Dec 18 p 99.18 99.19 2.10 1.13 Jan 19 p 99.08 99.09 2.11 2.13 Jan 19 f 101.18 101.19 -0.01 .02 1.13 Jan 19 p 99.06 99.07 -0.01 2.13 1.25 Jan 19 p 99.10 99.11 2.13 1.50 Jan 19 p 99.16 99.17 2.13 .75 Feb 19 p 98.27 98.28 2.15 2.75 Feb 19 p 100.16 100.17 2.14 8.88 Feb 19 k 105.21 105.22 -0.02 1.99 1.13 Feb 19 p 99.03 99.04 2.15 1.38 Feb 19 p 99.10 99.11 2.16 1.50 Feb 19 p 99.13 99.14 -0.01 2.16 1.00 Mar 19 p 98.30 98.31 2.16 1.25 Mar 19 p 99.04 99.05 2.17 1.50 Mar 19 p 99.11 99.12 2.17 1.63 Mar 19 p 99.15 99.16 2.17 .13 Apr 19 f 99.25 99.26 -0.01 .33 .88 Apr 19 p 98.23 98.24 2.17 1.25 Apr 19 p 99.01 99.02 2.19 1.63 Apr 19 p 99.13 99.14 2.19 .88 May 19 p 98.18 98.19 2.20 3.13 May 19 p 100.31 101.00 -0.01 2.20 1.13 May 19 p 98.25 98.26 -0.01 2.21 1.25 May 19 p 98.30 98.31 2.21 1.50 May 19 p 99.06 99.07 -0.01 2.21 1.00 Jun 19 p 98.17 98.18 2.23 1.25 Jun 19 p 98.26 98.27 -0.01 2.23 1.63 Jun 19 p 99.08 99.09 -0.01 2.23 .75 Jul 19 p 98.05 98.06 2.25 1.88 Jul 19 f 102.16 102.17 -0.01 .88 Jul 19 p 98.07 98.08 2.26 1.63 Jul 19 p 99.06 99.07 2.26 .75 Aug 19 p 98.00 98.01 2.28 3.63 Aug 19 p 101.23 101.24 -0.01 2.30 8.13 Aug 19 k 107.21 107.22 -0.02 2.24 1.00 Aug 19 p 98.08 98.09 2.30 1.25 Aug 19 p 98.19 98.20 2.29 1.63 Aug 19 p 99.03 99.04 2.29 .88 Sep 19 p 98.00 98.01 -0.01 2.31 1.00 Sep 19 p 98.04 98.05 2.31 1.38 Sep 19 p 98.21 98.22 2.31 1.75 Sep 19 p 99.06 99.07 -0.01 2.31 1.00 Oct 19 p 98.02 98.03 2.32 1.25 Oct 19 p 98.12 98.13 -0.01 2.32 1.50 Oct 19 p 98.24 98.25 2.33 1.00 Nov 19 p 97.29 97.30 -0.01 2.34 3.38 Nov 19 p 101.19 101.20 -0.01 2.34 1.00 Nov 19 p 97.28 97.29 2.33 1.50 Nov 19 p 99.01 99.02 -0.01 2.35 1.50 Nov 19 p 98.21 98.22 2.35 1.38 Dec 19 p 98.13 98.14 -0.01 2.35 1.13 Dec 19 p 97.31 98.00 2.34 1.63 Dec 19 p 98.25 98.26 2.36 1.88 Dec 19 p 99.06 99.07 -0.01 2.35 1.38 Jan 20 f 101.31 102.00 -0.01 .24 1.38 Jan 20 f 98.10 98.11 -0.01 2.35 1.25 Jan 20 p 98.02 98.03 2.36 1.38 Jan 20 p 98.09 98.10 -0.01 2.35 2.00 Jan 20 p 99.12 99.13 -0.01 2.36 3.63 Feb 20 p 102.08 102.09 -0.01 2.36 8.50 Feb 20 k 111.02 111.03 -0.02 2.30 1.38 Feb 20 p 98.05 98.06 2.38 1.25 Feb 20 p 97.30 97.31 2.37 2.25 Feb 20 p 99.25 99.26 -0.01 2.36 1.13 Mar 20 p 97.19 97.20 2.39 1.38 Mar 20 p 98.02 98.03 2.39 2.25 Mar 20 p 99.25 99.26 2.36 1.50 Apr 20 p 98.08 98.09 2.39 .13 Apr 20 f 99.15 99.16 .38 1.13 Apr 20 p 97.15 97.16 2.41 1.38 Apr 20 p 97.30 97.31 -0.01 2.40 1.50 May 20 p 98.05 98.06 2.41 3.50 May 20 p 102.06 102.07 -0.01 2.41 8.75 May 20 k 113.01 113.02 -0.03 2.29 1.38 May 20 p 97.27 97.28 2.42 1.50 May 20 p 98.03 98.04 2.42 1.50 Jun 20 p 98.02 98.03 2.42 1.63 Jun 20 p 98.08 98.09 -0.01 2.43 1.88 Jun 20 p 98.26 98.27 2.43 1.25 Jul 20 f 102.15 102.16 .15 1.50 Jul 20 p 97.31 98.00 2.43 1.63 Jul 20 p 98.06 98.07 2.43 2.00 Jul 20 p 99.01 99.02 2.43 1.50 Aug 20 p 97.29 97.30 2.43 2.63 Aug 20 p 100.13 100.14 2.44 8.75 Aug 20 k 114.08 114.09 -0.02 2.42 1.38 Aug 20 p 97.17 97.18 2.45 2.13 Aug 20 p 99.08 99.09 2.45 1.38 Sep 20 p 97.16 97.17 2.44 1.38 Sep 20 p 97.13 97.14 2.46 2.00 Sep 20 p 98.29 98.30 2.46 1.63 Oct 20 p 98.00 98.01 2.45 1.38 Oct 20 p 97.10 97.11 2.47 1.75 Oct 20 p 98.08 98.09 2.46 1.75 Nov 20 p 98.07 98.08 2.46 2.63 Nov 20 p 100.12 100.13 2.47 1.63 Nov 20 p 97.27 97.28 2.47 2.00 Nov 20 p 98.26 98.27 2.47 1.88 Dec 20 p 98.15 98.16 2.47 1.75 Dec 20 p 98.03 98.04 2.48 2.38 Dec 20 p 99.23 99.24 2.48 2.00 Jan 21 p 98.23 98.24 2.48 1.13 Jan 21 f 102.03 102.04 -0.01 .35 1.38 Jan 21 p 97.00 97.01 2.49 2.13 Jan 21 p 99.01 99.02 2.49 2.25 Feb 21 p 99.11 99.12 2.48 3.63 Feb 21 p 103.03 103.04 2.49 7.88 Feb 21 k 114.25 114.26 -0.02 2.44 1.38 Feb 21 p 96.06 96.07 2.50 2.00 Feb 21 p 98.20 98.21 2.49 2.38 Mar 21 p 99.21 99.22 2.49 1.25 Mar 21 p 96.14 96.15 2.512.25 Mar 21 p 99.09 99.10 2.50 .13 Apr 21 f 99.01 99.02 .45 2.38 Apr 21 p 99.20 99.21 2.50 1.38 Apr 21 p 96.22 96.23 2.51 2.25 Apr 21 p 99.07 99.08 2.51 3.13 May 21 p 101.24 101.25 -0.01 2.52 8.13 May 21 k 116.18 116.19 -0.02 2.50 2.00 May 21 p 98.13 98.14 2.53 1.13 Jun 21 p 95.21 95.22 2.54 2.13 Jun 21 p 98.23 98.24 2.54 .63 Jul 21 f 101.01 101.02 .30 1.13 Jul 21 p 95.16 95.17 2.55 2.25 Jul 21 p 99.01 99.02 2.55 2.13 Aug 21 p 98.19 98.20 2.56 8.13 Aug 21 k 117.27 117.28 -0.02 2.51 1.13 Aug 21 p 95.12 95.13 2.57 2.00 Aug 21 p 98.06 98.07 2.57 1.13 Sep 21 p 95.08 95.09 +0.01 2.57 2.13 Sep 21 p 98.17 98.18 2.57 ARCResources 168256 15.25 14.62 14.63 -.40 AdvOil Gas 105326 4.33 4.07 4.09 -.16 AgnicoEagle 85124 57.12 55.14 56.53 +1.74 Aimia Inc 49026 1.76 1.65 1.70 +.01 AirCdaV VV 81187 25.12 24.60 24.75 -.21 AlamosGoldA 86689 7.23 6.97 7.20 +.30 AlgonquinPwr 90412 12.34 12.18 12.24 -.05 AlimntatnBSV 102992 54.88 53.84 53.99 -.20 AphriaInc J 777394 12.03 9.93 11.40 +1.48 ArgonautJ 111013 2.28 2.11 2.23 -.02 AthabascaOil 255062 1.43 1.38 1.40 +.02 AuroraCannabi 1753939 8.85 7.93 8.73 +.69 AvalonAdvMat 111847 .14 .12 .14 +.01 B2GoldCorpo 172868 3.70 3.60 3.60 ... BCE Inc 204202 54.53 53.85 53.89 -.41 BMO WgtBkInx 64511 28.14 27.77 27.81 -.15 BarrickGold 243256 16.69 16.32 16.59 +.42 BaytexEnergy 259419 4.20 4.10 4.15 +.07 BirchcliffEng 324493 4.40 4.24 4.28 -.04 Bk NS 151207 77.37 76.31 76.47 -.38 BkMontreal 113758 95.72 94.74 94.87 -.19 BlackberryLtd 127500 13.43 13.15 13.23 -.06 BombardirBSV 291912 3.68 3.62 3.64 -.01 BonavistaEgy 151889 1.41 1.33 1.35 -.02 BrookfldALV 71961 50.25 49.15 49.31 -.53 CIBC 99389 111.37 110.03 110.11 -.52 CalfracWell 47763 6.42 6.10 6.18 -.04 CamecoCorp 81742 12.69 12.39 12.51 ... CannTustHoldi 100823 7.02 6.24 6.95 +.51 CanopyGrowth 677789 30.65 27.47 29.84 +2.17 CardinalEngy 52399 4.75 4.69 4.72 +.04 CdnNatRail 96343 94.83 93.54 93.76 -.32 CdnNatRes 283551 44.54 43.55 44.30 +.86 CenovusEngy 520567 13.02 12.51 12.72 +.28 CenterraGld 87746 7.68 7.33 7.63 +.33 CorusEntBo 80638 6.87 6.49 6.64 -.27 CrescentPnt 350374 10.28 9.96 10.02 +.03 CrewEngy 112726 2.58 2.33 2.38 -.10 DetourGoldo 81703 14.81 14.26 14.59 +.42 ECNCapitalCo 141092 3.59 3.48 3.50 -.03 EldoradoGld 358715 1.23 1.17 1.20 -.02 ElementFin 197580 4.75 4.59 4.62 -.09 EnCanaCorp 915028 15.38 14.78 15.25 +.53 EnbridgeInc 239467 40.77 40.02 40.39 +.17 EndeavourSlvr 47599 3.67 3.44 3.55 +.14 EnerCareInc 64895 17.81 17.17 17.22 -.03 EnerplusCorp 134609 14.94 14.67 14.93 +.25 FirstQntumo 221244 17.93 16.98 17.07 -.55 Fortis Inc 57267 42.10 41.86 41.97 -.01 Franco Nevada 48367 89.76 88.10 89.50 +1.84 FrstMajSvro 54892 8.50 8.28 8.37 +.18 GoldcorpInc 205813 18.41 17.93 18.12 +.21 GranTierrao 66294 3.82 3.72 3.81 +.10 HorizonsMedM 94218 16.88 15.52 16.60 +1.01 Horzn500Bear 56287 4.46 4.35 4.43 +.03 HrznCrdOilBl 103623 10.40 10.18 10.27 +.06 HrznCrdOilBr 155283 5.50 5.40 5.47 -.03 HrznNtGsBul 138601 3.75 3.67 3.69 +.11 HrznShTrmBl 73244 29.20 27.41 27.50 -1.95 HrznTSX60ET 47878 31.83 31.60 31.64 -.01 HudBayMnrls 179535 9.13 8.82 9.07 +.10 HuskyEngy 96271 18.70 18.53 18.57 -.07 ISharesS P60 262695 22.79 22.63 22.65 -.01 IShrsCapEngy 171119 12.27 12.12 12.20 +.13 IamgoldCorp 183424 7.15 6.82 7.02 +.37 ImperialOil 62961 37.30 36.69 37.05 +.36 InMedPharmace 62687 1.32 1.17 1.32 +.08 InterPipeline 94054 23.51 23.18 23.43 +.27 KerrMinesJ 48898 .23 .21 .23 +.03 KinderMorgan 104843 17.64 17.17 17.24 -.26 KinrossGold 213888 4.91 4.77 4.83 +.06 Kirklandlake 49949 21.67 21.34 21.46 +.01 LundinMng 163411 8.25 8.01 8.02 -.03 MEGEnergy 351269 6.18 5.94 6.09 +.16 MagnaInt l 93478 77.15 75.51 75.72 -.49 ManulifeFin 203962 23.50 23.16 23.19 -.12 MedReleafCorp 72283 19.75 17.44 19.32 +.86 NatBkCan 136619 59.57 58.58 58.69 -.55 NemaskaLithiu 170306 1.35 1.31 1.32 +.04 NeovascInc 632387 .07 .06 .07 ... NevsunReso 91364 3.33 3.27 3.31 -.01 New Gold 159868 3.05 2.86 3.04 +.19 NexGenEnergy 89902 2.34 2.27 2.31 -.08 NutrienLtd 55814 59.76 58.65 58.84 -.32 OceanaGoldCrp 116806 3.58 3.49 3.50 +.01 OpsensInc J 68125 .92 .83 .91 +.01 OsiskoGold 58903 12.73 12.32 12.64 +.40 OsiskoMining 65250 2.75 2.46 2.68 +.23 PaintedPonyE 56105 2.41 2.30 2.34 -.03 ParexReso 53172 20.18 19.91 19.98 +.08 PembinaPipe 126682 40.49 39.49 40.37 +.75 PengrowthEgy 53147 .93 .90 .93 +.01 PeytoExpl 153915 11.69 11.32 11.41 -.21 PrecisionDrl 239957 4.04 3.88 3.89 -.03 PretiumReso 86871 9.56 8.98 9.04 -.41 PrimeroMining 68378 .27 .26 .27 +.01 RagingRiver 90786 6.83 6.55 6.57 -.16 RestrntBrnds 65201 70.99 69.33 69.42 -1.27 RogersCommB 75306 57.35 56.52 56.76 +.10 RoxgoldInc J 117676 1.17 1.09 1.16 +.06 RoyalBank 191648 97.28 96.00 96.06 -.70 STEPEngyServ 47597 10.77 10.43 10.60 +.11 SecondCupLtd 69273 3.94 3.59 3.61 +.07 SecureEngyo 50123 8.06 7.86 7.87 +.01 SemafoInc o 89111 3.88 3.78 3.85 +.05 SevenGenClA 92985 17.44 17.00 17.05 -.17 ShawCommBNV 188402 27.06 25.78 26.28 -.14 SherrittIntl 79701 1.20 1.13 1.17 +.03 Silvercorpo 50384 3.46 3.34 3.43 +.10 SpartanEngyCo 154397 6.36 6.18 6.19 -.03 Sprott Inc 71086 3.53 3.40 3.47 ... SunLifeFin 85543 51.82 50.88 50.92 -.61 SuncorEngy 284008 47.94 47.15 47.72 +.53 T D Bank 274569 70.72 69.71 69.90 -.37 TeckResLimit 160759 33.74 33.00 33.58 +.68 Telus Corp 71735 44.69 44.22 44.45 -.11 ThomsonReuter 53912 49.87 49.46 49.51 -.15 TidewaterMdSt 80476 1.34 1.29 1.30 -.02 TorexGoldo 54004 13.52 12.75 12.87 -.20 TourmalineOil 80411 23.34 22.92 22.97 -.08 TransCdaCorp 135275 53.66 53.10 53.39 +.22 TrevaliMngo 240641 1.21 1.15 1.21 +.02 TricanWell 157971 3.28 3.11 3.14 -.06 TrinidadDrill 266208 2.06 1.94 1.94 -.02 UrtheCasto 47527 .39 .35 .36 +.01 ValeantPharma 99759 21.89 21.00 21.62 +.70 VermilionEgy 100021 44.39 43.58 44.04 +.24 VillageFarms 60558 5.14 4.59 5.02 +.21 WesdomeGold 60945 2.03 1.97 2.00 +.04 WesternForst 59885 2.80 2.72 2.73 +.01 WheatonPrecio 60862 26.96 26.66 26.78 +.30 WhitecapReso 112132 8.56 8.40 8.44 -.01 YamanaGld 223110 3.77 3.64 3.67 +.06 YangarraRes 52966 5.76 5.61 5.64 +.16 iShrS P500C 50991 30.39 30.01 30.13 -.10 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 95.18 95.19 +0.01 2.57 2.00 Oct 21 p 98.02 98.03 +0.01 2.57 2.00 Nov 21 p 98.02 98.03 +0.01 2.57 8.00 Nov 21 k 118.18 118.19 -0.01 2.54 1.75 Nov 21 p 97.05 97.06 +0.01 2.58 1.88 Nov 21 p 97.20 97.21 +0.01 2.56 2.00 Dec 21 p 97.30 97.31 +0.01 2.59 2.13 Dec 21 p 98.12 98.13 2.58 .13 Jan 22 f 98.25 98.26 +0.01 .45 1.50 Jan 22 p 96.01 96.02 2.60 1.88 Jan 22 p 97.12 97.13 2.60 2.00 Feb 22 p 97.27 97.28 2.59 1.75 Feb 22 p 96.29 96.30 2.59 1.88 Feb 22 p 97.10 97.11 2.61 1.75 Mar 22 p 96.26 96.27 2.60 1.88 Mar 22 p 97.08 97.09 2.61 .13 Apr 22 f 98.14 98.15 +0.01 .52 1.75 Apr 22 3p 96.22 96.23 2.62 1.88 Apr 22 p 97.05 97.06 2.62 1.75 May 22 p 96.22 96.23 2.61 1.88 May 22 p 97.04 97.05 2.61 1.88 May 22 p 96.19 96.20 2.62 1.75 Jun 22 p 96.17 96.18 2.62 2.13 Jun 22 p 98.01 98.02 2.62 .13 Jul 22 f 98.27 98.28 +0.01 .40 1.88 Jul 22 p 96.29 96.30 2.64 2.00 Jul 22 p 97.15 97.16 2.62 1.63 Aug 22 p 95.28 95.29 2.63 7.25 Aug 22 k 119.01 119.02 -0.01 2.57 1.63 Aug 22 p 95.26 95.27 2.64 1.88 Aug 22 p 96.27 96.28 2.64 1.75 Sep 22 p 96.07 96.08 2.65 1.88 Sep 22 p 96.24 96.25 2.65 1.75 Oct 22 p 96.22 96.23 2.65 2.00 Oct 22 p 97.07 97.08 2.65 1.63 Nov 22 p 95.19 95.20 2.65 7.63 Nov 22 k 121.19 121.20 -0.01 2.59 2.00 Nov 22 p 97.05 97.06 2.65 2.13 Dec 22 p 97.20 97.21 2.66 .13 Jan 23 f 98.05 98.06 +0.01 .52 1.75 Jan 23 p 95.28 95.29 2.67 IntTrmTxFrBdInv MI 11.15 ... +.3 -.9 +1.7/C IntlBdInv IB 13.63 +.03 +.4 +3.5 +4.1/A IntlDiscvInv FR 17.37 +.34 -.8 +2.4 +9.4/C IntlGrA m FG 13.79 +.20 -.5 +3.2 +5.9/C IntlGrI FG 13.59 +.20 -.5 +3.4 +6.4/C IntlGrInv FG 13.68 +.20 -.4 +3.4 +6.2/C IntlOppsInv FR 11.67 +.24 +.4 +4.8 +12.8/A InvGinnieMaeInv GI 10.22 -.02 +.3 -1.2 +.2/B InvGinnieMaeR5 GI 10.22 -.02 +.4 -1.2 +.4/B InvOC2020A m TE 12.53 +.13 -1.1 +4.0/D InvOC2020I TE 12.54 +.13 -1.0 +.2 +4.5/C InvOC2020Inv TE 12.54 +.13 -1.1 +4.2/C InvOC2020R b TE 12.52 +.13 -1.1 -.2 +3.7/D InvOC2025A m TG 14.88 +.16 -1.3 +4.4/E InvOC2025I TG 14.89 +.16 -1.2 +.1 +4.8/D InvOC2025Inv TG 14.89 +.17 -1.2 +.1 +4.6/D InvOC2025R b TG 14.87 +.17 -1.3 +4.1/E InvOC2030A m TH 13.01 +.16 -1.4 +.2 +4.7/E InvOC2030I TH 13.03 +.16 -1.4 +.2 +5.2/D InvOC2030Inv TH 13.03 +.16 -1.4 +.2 +5.0/D InvOC2030R b TH 13.00 +.16 -1.4 +4.4/E InvOC2035A m TI 16.28 +.22 -1.6 +.2 +5.1/E InvOC2035I TI 16.31 +.23 -1.6 +.4 +5.6/E InvOC2035Inv TI 16.29 +.23 -1.6 +.3 +5.3/E InvOC2035R b TI 16.27 +.22 -1.7 +.1 +4.8/E InvOC2040A m TJ 13.75 +.20 -1.9 +.3 +5.5/E InvOC2040I TJ 13.77 +.21 -1.9 +.4 +6.0/D InvOC2040Inv TJ 13.77 +.21 -1.9 +.4 +5.8/D InvOC2040R b TJ 13.74 +.20 -1.9 +.2 +5.2/E InvOC2045A m TK 17.29 +.29 -2.1 +.4 +6.0/E InvOC2045I TK 17.33 +.29 -2.0 +.6 +6.5/D InvOC2045Inv TK 17.31 +.29 -2.1 +.5 +6.2/E InvOC2045R b TK 17.29 +.28 -2.2 +.3 +5.7/E InvOC2050A m TN 14.12 +.25 -2.3 +.5 +6.3/D InvOC2050I TN 14.15 +.25 -2.3 +.6 +6.8/D InvOC2050Inv TN 14.13 +.25 -2.3 +.5 +6.5/D InvOC2050R b TN 14.12 +.25 -2.4 +.4 +6.0/E InvOC2055A m TL 15.13 +.27 -2.4 +.5 +6.5/E InvOC2055Inv TL 15.15 +.27 -2.4 +.6 +6.7/D InvOC:AgrInv AL 17.08 +.28 -2.2 +.8 +6.5/B InvOC:CnsrvInv CA 13.78 +.13 -1.0 +.2 +4.3/B InvOCInRetA m RI 13.30 +.13 -1.0 -.1 +3.8/A InvOCInRetI RI 13.29 +.13 -1.0 +.1 +4.3/A InvOCInRetInv RI 13.29 +.13 -1.0 +4.1/A InvOCInRetR b RI 13.28 +.13 -1.1 -.1 +3.6/B InvOCModInv MA 15.89 +.22 -1.7 +.5 +5.5/C InvOCVryAgrInv XM 18.56 +.39 -2.9 +1.1 +7.7/A InvOCVryCsrvInv XY 11.99 +.06 -.5 -.3 +3.1/B LgCoValInv LV 9.96 +.23 -2.9 -2.5 +5.7/E MidCpValA m MV 17.14 +.33 -3.2 -2.1 +8.6/A MidCpValC m MV 16.96 +.32 -3.2 -2.3 +7.8/B MidCpValI MV 17.19 +.33 -3.1 -2.0 +9.0/A MidCpValInv MV 17.17 +.32 -3.2 -2.0 +8.8/A MidCpValR b MV 17.09 +.32 -3.2 -2.1 +8.3/A MidCpValR6 MV 17.18 +.33 -3.1 -1.9 +9.2/A NTCoreEqPlusG LB 16.81 +.44 -4.3 +.7 +8.3/D NTDiversBdG CI 10.51 -.01 +.5 -1.5 +1.1/C NTEmMktsG EM 13.58 +.15 -4.0 +1.3 +9.9/A NTEqGrG LB 13.85 +.38 -3.8 +1.6 +9.1/C NTGrG LG 17.95 +.44 -4.6 +3.4 +12.0/B NTHeritageG MG 14.44 +.35 -3.8 +2.7 +6.8/D NTIntlGrG FG 12.69 +.20 -.4 +4.0 +6.6/B NTLgCoValG LV 11.30 +.26 -2.7 -2.2 +5.7/E NTMidCpValG MV 13.31 +.26 -3.0 -1.7 +9.3/A NTSmCoG SB 9.79 +.27 -3.4 +.9 +5.6/D RlEsttI SR 25.71 -.33 -.8 -7.8 +1.1/C RlEsttInv SR 25.65 -.32 -.9 -7.8 +.9/C SelInv LG 71.23 +1.51 -4.4 +1.2 +11.5/B ShrtDurInv CS 10.13 -.01 +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.44 -.01 -.2 /C ShtDrInfPrBdInv IP 10.17 +.01 +.4 +.3 +.9/C ShtDrInfPrBdR5 IP 10.25 +.01 +.4 +.4 +1.1/B SmCoInv SB 15.61 +.43 -3.4 +.7 +5.2/D SmCpGrI SG 18.51 +.57 -2.9 +4.8 +9.2/C SmCpGrInv SG 18.11 +.56 -2.9 +4.7 +9.0/C SmCpValA m SV 8.62 +.18 -3.4 -.6 +8.6/B SmCpValI SV 8.80 +.18 -3.3 -.5 +9.1/A SmCpValInv SV 8.72 +.19 -3.3 -.5 +8.9/B StrAlAgrsA m AL 8.46 +.15 -2.3 +.6 +6.2/C StrAlAgrsI AL 8.34 +.14 -2.2 +.8 +6.7/B StrAlAgrsInv AL 8.39 +.14 -2.2 +.7 +6.4/B StrAlCnsrvA m CA 5.78 +.05 -1.0 +3.8/C StrAlCnsrvInv CA 5.78 +.05 -.9 +.1 +4.1/B StrAlModA m MA 6.89 +.09 -1.7 +.4 +5.1/C StrAlModC m MA 6.81 +.09 -1.7 +.1 +4.3/D StrAlModI MA 6.92 +.09 -1.7 +.6 +5.6/B StrAlModInv MA 6.92 +.10 -1.7 +.4 +5.3/C SustEqInv LB 27.98 +.67 -3.7 +.5 +9.9/B UltraA m LG 43.39 +1.18 -4.6 +3.7 +12.5/A UltraI LG 46.80 +1.27 -4.6 +3.9 +13.0/A UltraInv LG 45.30 +1.24 -4.6 +3.8 +12.8/A UtlsInv SU 16.30 -.08 +.3 -3.9 +5.4/C ValA m LV 8.77 +.23 -2.4 -1.7 +6.4/D ValI LV 8.79 +.23 -2.5 -1.6 +6.9/D ValInv LV 8.78 +.23 -2.5 -1.7 +6.7/D ValR b LV 8.77 +.23 -2.6 -1.8 +6.2/D ZeroCoup2020Inv GI 102.94 -.19 -.7 +.4/B ZeroCoup2025Inv GL 97.01 -.38 +.4 -2.2 +.5/AAmerican Funds2010TgtDtRtrA m TA 10.84 +.08 -.7 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 +.10 -.9 -.5 +4.6/B 2020TgtDtRtrA m TE 12.54 +.12 -1.1 -.2 +5.2/A 2025TgtDtRtrA m TG 13.48 +.17 -1.5 +.2 +6.1/A 2030TgtDtRtrA m TH 14.51 +.22 -1.8 +.6 +7.1/A 2035TgtDtRtrA m TI 15.00 +.26 -2.3 +.9 +8.1/A 2040TgtDtRtrA m TJ 15.39 +.29 -2.4 +1.1 +8.5/A 2045TgtDtRtrA m TK 15.63 +.29 -2.5 +1.2 +8.7/A 2050TgtDtRtrA m TN 15.31 +.29 -2.5 +1.3 +8.8/A AMCpA m LG 32.86 +.94 -3.7 +4.1 +10.2/C AmrcnBalA m MA 26.93 +.33 -1.4 -.5 +7.7/A AmrcnHiIncA m HY 10.26 +.06 +.4 +.6 +3.9/C AmrcnMutA m LV 40.01 +.74 -3.0 -1.7 +8.2/B BdfAmrcA m CI 12.60 -.04 +.3 -1.6 +.9/D CptWldGrIncA m WS 51.73 +1.09 -2.1 +1.6 +7.8/B CptlIncBldrA m IH 61.11 +.73 -1.1 -1.9 +4.3/C CptlWldBdA m IB 20.26 ... +.4 +2.0 +2.6/C EuroPacGrA m FG 57.18 +.86 -1.6 +1.5 +6.5/B FdmtlInvsA m LB 62.52 +1.51 -2.9 +.6 +11.8/A GlbBalA m IH 32.71 +.41 -.4 +1.1 +5.1/B GrfAmrcA m LG 51.53 +1.37 -3.9 +3.8 +12.5/A TmsSqMidCpGrI MG 19.40 +.36 -3.2 +2.3 +8.0/C TmsSqMidCpGrS MG 18.90 +.34 -3.2 +2.2 +7.8/C TmsSqSmCpGrI SG 18.33 +.53 -1.1 +5.1 +8.7/C TmsSqSmCpGrS SG 17.86 +.51 -1.1 +5.0 +8.5/C TrilogyEMktsEqZ d EM 10.28 +.11 -5.1 -.9 +7.8/B YackFocI d LB 20.98 +.28 -1.9 -.3 +9.0/C YackFocN d LB 21.01 +.28 -1.9 -.4 +8.8/C YacktmanI d LB 22.71 +.29 -2.1 -.5 +8.2/DAQRDiversArbtrgI NE 9.23 +.01 +.4 +1.2 +3.0 IntlEqI FB 11.15 +.22 -.5 +1.7 +7.2 IntlMomStyleI FG 16.09 +.34 -.7 +2.5 +4.7 LgCpMomStyleI LG 22.26 +.59 -4.8 +3.2 +9.8 MgdFtsStratI 9.03 +.17 -.2 -2.2 -6.5 MgdFtsStratN b 8.89 +.16 -.3 -2.3 -6.7 MltStratAltI GY 8.86 +.09 +2.1 -2.1 +2.0 MltStratAltN b GY 8.81 +.09 +2.1 -2.1 +1.8 RkBalCmdtsStrI BB 7.04 +.30 +3.2 +2.0 +4.3 RkParityI TV 9.76 +.14 +.9 -.6 +2.9 SmCpMomStyleI SG 24.31 +.89 -3.0 +3.6 +7.7ATDiscpEqInstl LB 19.36 +.44 -3.6 +.6 +9.6/BAberdeenGlbHiIncA b HY 9.07 +.04 +.3 +.2 +2.0/E GlbHiIncI HY 8.49 +.04 +.3 +.3 +2.2/E SelIntlEqA b FB 27.27 +.48 -1.3 -.8 +4.5/D TotalRetBdI CI 12.69 -.04 +.2 -1.5 +1.5/BAbsolute StrategiesInstl GY 8.38 -.03 +2.7 +1.6 -1.6/DAcadianEmMktsInv d EM 22.54 +.18 -5.2 +.2 +6.4/CAccessCptCmntyInvmIns GI 8.74 -.03 +.1 -1.6 +.6/AAdvisorOneCLSGlbDiversEqN WS 18.86 +.36 -2.0 +1.0 +7.1/CAdvisory ResearchMLPEngyIncI d LP 7.82 +.13 -5.2 -8.1 -9.6/B MLPEngyInfrasI d LP 7.62 +.12 -5.2 -8.1 -10.8/DAegisVal SV 20.52 +.51 +.3 +4.2 +16.6/AAkreFocInstl d LG 34.22 +.31 -2.7 +3.3 +13.2/A FocRetail m LG 33.54 +.30 -2.7 +3.2 +12.9/AAl FrankInv m LV 24.65 +.61 -2.7 -.9 +7.6/CAlgerCptlApprecA m LG 25.63 +.77 -5.1 +3.4 +10.7/C CptlApprecC m LG 20.32 +.61 -5.1 +3.2 +9.8/D CptlApprecI2 LG 86.04 +2.60 -5.0 +3.6 +10.8/C CptlApprecInsI LG 33.76 +1.02 -5.1 +3.6 +10.8/C IntlGrA m FG 16.98 +.16 -1.9 -.8 +2.9/E LgCpGrI2 LG 65.02 +2.24 -5.4 +4.9 +8.2/E MidCpGrA m MG 14.04 +.42 -4.3 +1.8 +6.5/D MidCpGrI2 MG 25.64 +.77 -4.3 +1.7 +6.6/D MidCpGrInstlI MG 30.07 +.91 -4.3 +1.6 +6.6/D SmCpGrA m SG 8.93 +.30 -2.2 +5.3 +8.5/C SmCpGrI2 SG 25.56 +.85 -2.2 +5.3 +8.8/C SmCpGrInstlI SG 21.34 +.69 -2.3 +4.8 +8.9/C SpectraA m LG 21.41 +.64 -5.0 +3.5 +10.7/CAllianzGIFocedGrA m LG 54.58 +1.53 -5.4 +2.6 +12.3/B FocedGrC m LG 37.91 +1.06 -5.5 +2.4 +11.4/B HlthSciA m SH 32.03 +.87 -5.8 +.6 +1.8/C NFJDivValA m LV 15.03 +.38 -3.0 -.6 +6.9/C NFJDivValC m LV 15.18 +.38 -3.1 -.9 +6.1/D NFJDivValInstl LV 15.14 +.38 -3.0 -.5 +7.3/C NFJIntlValA m FV 19.76 +.36 -1.6 -1.6/E NFJLgCapValA m LV 26.55 +.69 -2.8 -1.3 +8.5/B NFJMidCapValA m MV 30.57 +.50 -3.7 -2.8 +10.8/A NFJMidCapValC m MV 25.09 +.41 -3.8 -3.0 +10.0/A NFJMidCapValIns MV 32.67 +.53 -3.7 -2.7 +11.2/A NFJSmCpValA m SV 21.19 +.34 -3.7 -2.6 +5.4/D NFJSmCpValAdmin b SV 21.13 +.34 -3.7 -2.6 +5.6/D NFJSmCpValC m SV 18.87 +.30 -3.8 -2.8 +4.6/E NFJSmCpValInstl SV 23.74 +.38 -3.7 -2.6 +5.8/D TechA m ST 68.38 +2.87 -6.4 +10.2 +19.4/B TechC m ST 52.92 +2.22 -6.4 +10.0 +18.5/C TechInstl ST 76.72 +3.21 -6.3 +10.3 +19.8/BAlpineIntlRlEsttEqIns d GR 24.27 +.12 -1.2 -.2 +3.8/B RltyIncandGrIns d SR 20.47 -.29 -1.4 -8.7 +2.4/B UltShrtMnIncIns d MS 10.04 ... +.1 +.5 +.8/B dynDivInstl d WS 4.12 +.08 -1.7 -.3 +6.5/CAmanaMutGrInv b LG 35.60 +.82 -3.7 +1.3 +11.1/C MutIncInv b LB 49.51 +.86 -4.7 -3.6 +7.4/DAmerican BeaconBrdGwyLgCpVlIns LV 28.34 +.52 -4.1 -1.2 +8.8/A BrdgwyLgCpGrIns LG 31.63 +.90 -5.2 +5.2 +11.4/B IntlEqInstl FV 20.87 +.36 +.5 +4.1/C IntlEqInv FV 20.69 +.35 +.6 -.1 +3.7/D LgCpValAdv b LV 26.38 +.57 -2.6 -1.7 +6.6/D LgCpValInstl LV 28.80 +.62 -2.5 -1.5 +7.1/C LgCpValInv LV 26.74 +.58 -2.6 -1.6 +6.8/D MidCpValInv MV 16.94 +.30 -4.0 -4.1 +6.9/C SmCpValAdv b SV 25.96 +.64 -2.2 -.8 +7.3/C SmCpValInstl SV 27.32 +.67 -2.2 -.7 +7.8/B SmCpValInv SV 26.30 +.65 -2.2 -.8 +7.5/CAmerican CenturyAdpteEqInv LB 11.68 +.15 -2.8 -.9 +8.4/C AllCpGrInv LG 33.74 +.83 -5.0 +1.8 +9.5/D BalInv MA 18.85 +.30 -2.3 +.2 +5.5/C CAHYMuniI MC 10.49 +.01 +.6 -.7 +3.9/A CAHYMuniInv MC 10.49 +.01 +.6 -.8 +3.7/A CAInTFBdBdI MF 11.68 ... +.3 -1.1 +1.8/C CAInTFBdBdInv MF 11.68 +.01 +.3 -1.1 +1.6/C CorEqPlusInv LB 15.50 +.41 -4.5 +.3 +7.9/D CorPlusInv CI 10.58 -.01 +.5 -1.2 +1.5/B CptlValInv LV 8.57 +.19 -3.0 -2.5 +6.1/D DiscpGrInv LG 23.25 +.61 -4.7 +1.5 +10.0/D DiversBdA m CI 10.52 -.02 +.4 -1.7 +.6/D DiversBdI CI 10.52 -.02 +.4 -1.5 +1.1/C DiversBdInv CI 10.52 -.02 +.5 -1.6 +.9/D EmMktsA m EM 12.00 +.13 -3.8 +.9 +8.9/A EmMktsI EM 12.74 +.13 -3.8 +1.0 +9.4/A EmMktsInv EM 12.43 +.13 -3.7 +.9 +9.2/A EqGrA m LB 32.91 +.92 -4.0 +1.3 +8.6/C EqGrI LB 32.98 +.92 -3.9 +1.4 +9.1/C EqGrInv LB 32.95 +.92 -3.9 +1.4 +8.8/C EqIncA m LV 8.66 +.13 -2.5 -2.8 +9.3/A EqIncC m LV 8.65 +.13 -2.7 -3.0 +8.5/B EqIncI LV 8.67 +.13 -2.6 -2.7 +9.8/A EqIncInv LV 8.66 +.13 -2.5 -2.7 +9.6/A EqIncR b LV 8.63 +.13 -2.5 -2.8 +9.0/A EqIncR6 LV 8.68 +.13 -2.4 -2.6 +10.0/A GlbGoldInv SP 8.65 +.19 +5.3 +.3 +8.6/B GlbGrInv WS 12.54 +.26 -2.0 +2.5 +7.8/B GovtBdInv GI 10.71 -.03 +.3 -1.4 +.3/B GovtBdR5 GI 10.71 -.03 +.2 -1.4 +.5/B GrA m LG 32.95 +.81 -4.7 +3.1 +11.5/B GrI LG 34.59 +.85 -4.6 +3.2 +12.0/B GrInv LG 33.99 +.83 -4.6 +3.2 +11.8/B GrR b LG 32.22 +.79 -4.7 +3.0 +11.2/B GrR6 LG 34.56 +.85 -4.6 +3.3 +12.2/B HYInv HY 5.62 +.03 +.8 -.1 +3.4/D HYMuniI HM 9.61 +.01 +.8 +.1 +4.4/B HYMuniInv HM 9.61 +.01 +.8 +4.2/B HeritageA m MG 21.44 +.53 -3.9 +2.3 +6.1/D HeritageC m MG 17.26 +.42 -4.0 +2.1 +5.3/E HeritageI MG 24.62 +.61 -3.9 +2.4 +6.6/D HeritageInv MG 23.18 +.58 -3.9 +2.4 +6.4/D IncandGrA m LV 39.28 +.98 -3.6 +.1 +8.6/B IncandGrI LV 39.39 +.98 -3.5 +.2 +9.1/A IncandGrInv LV 39.34 +.98 -3.5 +.1 +8.8/A InflAdjBdA m IP 11.53 +.02 +1.1 -.7 +.8/C InflAdjBdInv IP 11.56 +.01 +1.1 -.6 +1.1/B InflAdjBdR5 IP 11.55 +.01 +1.0 -.5 +1.3/B IntTrmTxFrBdI MI 11.16 +.01 +.3 -.9 +1.9/B ABAllMktRlRet1 b MA 8.80 +.18 +1.0 -.3 +1.4/E AllMktTRA m MA 14.67 +.13 -.5 -1.1 +3.2/E AllMktTRAdv MA 14.76 +.13 -.5 -1.1 +3.4/E BdInflStrat1 b IP 10.64 -.02 +.6-.2 +1.9/A CncntrGrAdv LG 34.92 +.80 -3.9 +2.3 +9.3/D CnsrvWlthStratA m CA 12.06 +.07 -.4 -.7 +2.5 CorOppsA m LG 20.27 +.41 -2.2 -.1 +10.3/C DiscvGrA m MG 11.74 +.49 -3.4 +7.0 +11.0/A DiscvGrAdv MG 12.53 +.52 -3.3 +7.2 +11.3/A DiscvValA m MV 22.64 +.62 -1.4 -.8 +8.1/B DiscvValAdv MV 23.17 +.63 -1.4 -.7 +8.4/A DiscvValI MV 22.48 +.61 -1.4 -.8 +8.4/A DiscvValR b MV 21.98 +.60 -1.4 -.9 +7.7/B DiscvValZ MV 22.46 +.62 -1.4 -.8 +8.5/A DiversMunicipal MS 14.10 ... +.1 -.8 +1.0/A EmMkts EM 33.57 +.52 -3.7 +2.3 +5.5/D EqIncA m LV 28.71 +.54 -2.8 -.9 +7.0/C EqIncAdv LV 28.98 +.54 -2.8 -.9 +7.2/C EqIncC m LV 28.32 +.52 -2.9 -1.1 +6.2/D GlbBdA m IB 8.31 -.02 +.2-.5 +2.1/D GlbBdAdv IB 8.30 -.02 +.4-.3 +2.4/C GlbBdC m IB 8.34 -.02 +.3-.7 +1.3/E GlbBdI IB 8.30 -.02 +.3-.4 +2.3/C GlbBdR b IB 8.30 -.02 +.3-.5 +1.7/D GlbRkAllcA m TV 16.22 +.18 +.1 -1.2 +2.2/D GlbRlEstInvmIII GR 10.58 +.03 +.7 -3.5 +3.0/B GrA m LG 76.60 +1.57 -3.6 +4.0 +13.0/A HiIncA m HY 8.62 +.01 +.3-.4 +5.0/A HiIncAdv HY 8.63 +.01 +.3-.3 +5.3/A HiIncC m HY 8.72 +.01 +.2-.7 +4.2/C HiIncI HY 8.63 +.01 +.3-.4 +5.3/A HiIncK b HY 8.62 +.01 +.3-.4 +5.0/A HiIncR b HY 8.62 +.01 +.4-.5 +4.6/B HiIncZ HY 8.63 +.01 +.3-.3 +5.3/A IntermBdA m CI 10.89 -.03 +.2-1.2 +1.5/B IntermCAMuniA m SS 14.03 +.01 +.2 -.7 +.9/A IntermNYMuniA m SS 13.75 +.01 -.8 +1.0/A Intl FB 18.70 +.31 -1.1 +1.2 +6.7/A IntlValA m FV 15.01 +.26 -1.1 +.9 +5.5/B IntrmDvrsMnA m MS 14.11 ... +.1 -.9 +.8/B LgCpGrA m LG 48.99 +1.02 -4.0 +2.1 +12.5/A LgCpGrAdv LG 53.24 +1.10 -3.9 +2.2 +12.8/A LgCpGrC m LG 37.01 +.77 -4.0 +1.9 +11.7/B LgCpGrI LG 52.96 +1.10 -4.0 +2.2 +12.9/A LgCpGrK b LG 49.85 +1.04 -4.0 +2.1 +12.5/A LtdDurHiIncAdv HY 10.26 +.03 +.6 +.5 +3.7/D MuniBdInfStr1 b MS 10.15 ... +.4 +.1 +1.9/A MuniBdInfStr2 MS 10.16 ... +.4 +.1 +2.0/A MuniBdInfStrAdv MS 10.20 +.01 +.5 +.2 +2.0/A MuniIncCAA m MF 11.03 ... +.3 -.9 +2.1/B MuniIncCAAdv MF 11.03 ... +.3 -.9 +2.4/A MuniIncIIArznA m SI 10.95 ... +.3 -.9 +2.5/A MuniIncIIMAA m MT 11.07 ... +.3 -1.1 +1.8/B MuniIncIINJA m MJ 9.61 +.01 +.4-1.2 +2.7/A MuniIncIIOhioA m MO 9.80 ... +.2 -1.1 +2.2/A MuniIncIIPEA m MP 10.33 +.01 +.3 -1.0 +2.3/B MuniIncIIVIA m SL 10.97 ... +.3 -.9 +2.2/A MuniIncNYA m MN 9.79 ... +.2 -1.3 +2.1/B MuniIncNYAdv MN 9.79 ... +.4 -1.1 +2.4/A MuniIncNtnA m MI 10.11 +.01 +.3 -1.2 +2.3/A MuniIncNtnAdv MI 10.11 +.01 +.5 -1.1 +2.6/A MuniIncNtnC m MI 10.10 +.01 +.3 -1.4 +1.6/C ReltvValA m LV 5.82 +.13 -1.2 -.3 +9.3/A ReltvValAdv LV 5.87 +.13 -1.2 -.3 +9.6/A SelUSEqAdv LB 16.87 +.35 -3.9 +.2 +10.1/A SelUSLSA m LO 12.61 +.17 -2.3 -.3 +4.7/B SelUSLSAdv LO 12.80 +.17 -2.3 -.2 +5.0/B SelUSLSC m LO 12.09 +.16 -2.4 -.5 +4.0/C ShortDurPlus CS 11.57 -.01 +.1 -.2 +.3/D SmCpGrA m SG 55.74 +2.53 -2.7 +7.4 +12.0/A SmCpGrI SG 60.35 +2.74 -2.7 +7.4 +12.4/A SstnlGlbThtcA m WS 117.67 +2.30 -3.2 -.1 +9.8/A SstnlGlbThtcAdv WS 124.56 +2.45 -3.2 +10.1/A SustIntlThtcA m FG 19.50 +.31 -1.9 -.4 +4.1/E TxMgWtAprStrAdv WS 16.31 +.32 -2.5 +.4 +7.1/C TxMgdIntl FB 18.69 +.30 -1.2 +1.2 +6.6/A ValAdv LV 15.69 +.37 -3.0 -3.3 +4.1/E WlthApprStrA m WS 16.46 +.33 -2.6 +.2 +6.3/C WlthApprStrAdv WS 16.42 +.33 -2.6 +.3 +6.6/CAC AlternativesMktNetrlValInv NE 10.22 -.04 +.4-2.2 +1.5/CAIGActvAllcA f MA 17.59 +.25 -2.2 -.5 +5.0/C FlexCrdtA m HY 3.41 +.01 +.1+.8 +3.7/D FocedDivStrB m LV 17.46 +.21 -5.8 -5.9 +6.8/D FocedDivStrC m LV 17.45 +.22 -5.8 -5.9 +6.8/D MltAstAllcA f MA 18.29 +.28 -1.9 -.6 +5.1/C SrFltngRtA m BL 8.12 +.01 +.3+1.3 +3.7/B SrFltngRtC m BL 8.11 ... +.4 +1.2 +3.5/C StrBdA m MU 3.38 ... +.2 -1.3 +2.3/D StrValA m LV 31.01 +.60 -3.8 -2.0 +6.4/D USGvtSecA m GI 8.92 -.02 +.1-1.2 -1.1/EALPSRdRcksLtdPrEI d SW 7.35 +.12 -1.6 +1.0 +9.4/BAMGGWKCorBdI CI 9.88 -.03 +.3-1.9 +.8/D GWKMnBdI MI 11.41 +.02 +.5 -1.6 +1.7/C GWKMnEnhYiI HM 9.81 +.03 +1.0 -1.3 +3.8/C GWKSmCpCorI SG 28.65 +.58 -3.1 +.4 +10.2/B MgrsAmIntrGvS GI 10.40 -.03 +.2 -1.5 +.5/A MgrsAmShrtDrGvS UB 9.43 -.01 -.3 +.4/E MgrsBrAdvsMCGrN MG 11.84 +.29 -4.6 -.1 +4.2/E MgrsBrBlueS LG 49.64 +1.44 -6.3 +3.2 +10.1/C MgrsBrwineS MG 48.10 +1.44 -5.9 +2.4 +8.2/C MgrsCaEmergCoI SG 60.04 +1.55 -1.8 +2.5 +15.0/A MgrsCaMidCpN b MG 30.73 +.66 -4.6 +.6 +7.6/C MgrsCeRlEsttS SR 9.45 -.10 -.3 -8.2 +2.0/B MgrsDblCrPlsBdI CI 10.47 -.01 +.3 -1.0 +2.1 MgrsDblCrPlsBdN b CI 10.47 -.01 +.2-1.0 +1.8 MgrsEmergOppsS SG 47.78 +1.41 -1.7 +3.4 +9.6/B MgrsFrpntMdCpI MV 42.44 +1.17 -5.3 -3.7 +5.1/D MgrsFrpntMdCpN b MV 41.35 +1.14 -5.3 -3.8 +4.9/D MgrsLmsSylsBdS CI 26.55 ... +.4 -.8 +2.6/A MgrsMntCldGrI LG 20.03 +.41 -3.5 +1.5 +7.9/E MgrsMntCldGrN b LG 19.94 +.40 -3.6 +1.4 +7.7/E MgrsSkylnSpcEqS d SB 44.06 +.97 -3.2 -.4 +5.7/D MgrsSpecialEqS SG 127.49 +5.79 -.9 +5.9 +9.3/C RRDivAllCpVlI LV 12.10 +.16 -3.2 -3.5 +6.2/D RRDivAllCpVlN b LV 12.10 +.16 -3.3 -3.6 +5.9/D RRSmCpValI SB 13.39 +.28 -.6 +1.1 +11.1/A SthrnSnSmCpN m SB 24.70 +.37 -2.7 -6.0 +1.6/E Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: 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. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, April 14, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 53

HiIncMuniBdA m HM 15.73 +.02 +.8 -.5 +4.0/C IncAmrcA m AL 22.96 +.29 -.7 -1.1 +6.1/C IntlGrIncA m FB 35.40 +.45 -1.0 +1.6 +4.5/D IntrmBdfAmrA m CS 13.15 -.02 -.9 +.2/E InvCAmrcA m LB 40.04 +.82 -4.2 -.6 +9.5/B LtdTrmTEBdA m MS 15.49 ... -.5 +.9/B MortgA m GI 9.85 -.03 +.2 -1.4 +.8/A NewWldA m EM 67.99 +.87 -2.7 +1.2 +7.0/B NwPrspctvA m WS 44.60 +1.07 -3.0 +3.2 +10.1/A STBdAmrcA m CS 9.82 -.01 +.1 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 -.01 -.1 -.2 +.5/C SmCpWldA m SW 57.06 +.93 -2.3 +2.0 +8.9/C TheNewEcoA m LG 47.55 +1.44 -4.3 +6.0 +12.5/A TxExBdA m MI 12.81 +.01 +.5 -1.0 +2.3/A TxExmptFdofCAA m MF 17.43 +.01 +.5 -1.0 +2.3/A TxExofNewYorkA m MY 10.62 +.01 +.4 -1.2 +1.8/D USGovtSecA m GI 13.38 -.05 +.1 -1.6 +.1/C WAMtInvsA m LV 45.40 +1.01 -2.3 -.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.69 ... +.3 -.7 +1.4/B USInflProtInstl IP 10.56 +.01 +1.1 -.6 +1.1/BAncoraThlnSmlMdI d SB 15.89 +.27 -1.8 +2.1 +7.5/CAngel OakMltStratIncAs m MU 11.24 ... +.9 +1.0 +3.3/B MltStratIncIns MU 11.22 ... +.9 +1.0 +3.6/BAquilaCHTFKTA m SI 10.47 +.01 +.2 -1.0 +1.4/B HawaiianTxFrA m SI 11.12 ... +.1 -.8 +.9/D NATFIncA m SI 10.56 +.01 +.5 -1.1 +1.9/A TxFrForUtahA m SI 10.17 ... +.3 -1.1 +1.7/A TxFrofArizonaA m SI 10.46 ... +.4 -1.1 +1.6/B TxFrofColoradoA m SI 10.29 ... +.1 -1.1 +1.1/D TxFrofOregonA m SI 10.80 +.01 +.1 -1.2 +1.0/DArbitrageInstl NE 13.15 +.10 -.6 +.5 +2.1/B R b NE 12.77 +.10 -.6 +.4 +1.9/BArielApprecInv b MV 48.10 +1.09 -4.2 +.1 +4.9/D Inv b MV 70.86 +1.38 -4.8 +.9 +6.5/CAristotleSaulGlbOppsI d IH 13.25 +.17 -1.5 -.5 +7.3/AArtisanGlbOppsInstl WS 27.03 +.63 -2.8 +3.7 +12.4/A GlbOppsInv WS 26.74 +.62 -2.8 +3.7 +12.1/A GlbValueInv WS 17.96 +.36 -2.9 -1.3 +7.9/B IntlInstl FG 33.96 +.53 -1.7 +1.5 +3.0/E IntlInv FG 33.77 +.52 -1.8 +1.4 +2.7/E IntlSmCpInv FR 23.78 +.41 -.3 +3.0 +5.5/E IntlValueInstl FB 37.92 +.64 -1.4 -2.0 +6.1/A IntlValueInv FB 37.78 +.63 -1.4 -2.0 +5.9/B MidCpInstl MG 43.53 +1.22 -3.5 +4.5 +6.6/D MidCpInv MG 39.96 +1.12 -3.5 +4.4 +6.3/D MidCpValueInv MV 22.44 +.42 -1.6 -1.4 +5.8/C SmCpInvs SG 33.56 +1.11 -1.0 +9.3 +11.5/A ValInstl LV 14.03 +.36 -3.8 -3.7 +7.9/B ValInv LV 14.06 +.36 -3.8 -3.7 +7.6/CAshmoreEmMktsTtlRetIns EB 8.26 -.03 +.1 +.9 +7.3AuxierFocInv d LV 21.98 +.38 -2.8 -1.6 +6.5/DAve MariaValue MB 21.42 +.29 -2.1 +2.4 +4.5/DBBHCorelN d LB 20.12 +.24 -5.3 -3.9 +6.6/E LtdDurN UB 10.17 ... +.2 +.4 +1.7/ABMODivIncI LV 14.20 +.32 -3.5 -.8 +10.2/A IntermTxFrI MI 11.13 +.01 +.1 -.8 +2.1/B IntermTxFrY MI 11.13 ... +.1 -.8 +1.8/B LgCpGrI LG 18.49 +.42 -3.9 +1.8 +13.0/A LgCpValI LV 15.79 +.29 -3.0 -2.5 +7.6/C LowVolEqI LV 14.56 +.14 -1.6 -1.0 +6.7/D MidCpGrI MG 16.78 +.39 -4.1 +3.5 +5.9/E MidCpValI MV 12.05 +.12 -3.1 -3.5 +5.8/C ShrtTrmIncAdvI CS 9.29 -.01 -.1 +1.2/B ShrtTxFrI MS 10.12 ... -.1 +1.0/A SmCpGrI SG 19.35 +.56 -2.7 +3.1 +3.7/E TCHCorPlusBdI CI 11.48 -.02 +.2 -1.4 +2.0/A TCHCorpIncI TW 12.89 -.01 +.3 -1.4 +3.5/A TCHCorpIncY TW 12.90 -.01 +.3 -1.5 +3.4/A UltraShrtTxFrI MS 10.06 ... +.1 +.3 +.8/BBNY MellonAsstAllcM MA 12.64 +.21 -2.3 +.2 +5.6/B BdM CI 12.40 -.02 +.4 -1.7 +1.2/C EmMktsM EM 12.18 +.19 -4.6 +.8 +7.3/B IncStkM LV 9.20 +.22 -3.0 -1.7 +8.7/B IntermBdM CS 12.29 -.01 +.1 -.8 +.8/C IntlM FV 13.97 +.27 +.7 +1.2 +5.9/A LgCpStkM LB 6.08 +.14 -4.1 +.4 +9.0/C MAIntrmMnBdM MT 12.41 +.01 +.5 -1.0 +1.4/C MdCpMltStratM MG 17.69 +.42 -3.8 +1.6 +7.9/C NYIntrmTEBdM MN 10.89 +.01 +.3 -1.1 +1.6/B NtnIntrmMnBdM MI 13.28 +.02 +.4 -1.0 +1.6/C NtnSTMnBdM MS 12.67 ... -.1 +.4/D PEIntrmMnBdM MP 11.91 +.01 +.5 -.8 +1.4/E STUSGovtSecM GS 11.53 -.01 -.3 /C SmCpMltStratM SG 20.63 +.68 -2.1 +2.6 +9.9/BBairdAggrgateBdInstl CI 10.62 -.02 +.3 -1.7 +1.5/B CorPlusBdInstl CI 10.97 -.01 +.3 -1.6 +1.9/A IntermBdInstl CI 10.82 -.02 +.1 -1.2 +1.2/C QlInTrmMnBdIns MI 11.35 ... +.1 -.8 +1.1/E ShrtTrmBdInstl CS 9.57 -.01 +.1 -.3 +1.2/BBaronAsstInstl MG 73.61 +1.52 -4.2 +3.8 +10.3/A AsstRetail b MG 71.13 +1.46 -4.2 +3.7 +10.0/B DiscvInstl SG 18.46 +.70 -2.9 +.8 +9.1/C EmMktsInstl EM 15.45 +.11 -3.2 -.1 +7.5/B EmMktsRetail b EM 15.40 +.11 -3.2 -.1 +7.2/B FifthAvenuGrIns LG 27.93 +.91 -6.5 +6.9 +13.7/A FifthAvenuGrRtl b LG 27.44 +.90 -6.5 +6.8 +13.4/A GrInstl MG 71.16 +1.05 -3.5 +1.5 +7.9/C GrRetail b MG 69.18 +1.02 -3.6 +1.4 +7.7/C IntlGrInstl FG 24.76 +.26 -3.4 +2.2 +10.3/A OppRetail b MG 18.80 +.60 -4.4 +9.8 +11.7/A PtnrsInstl MG 52.14 +.62 -6.4 +3.9 +10.3/A PtnrsRetail b MG 51.07 +.60 -6.4 +3.9 +10.0/B RlEsttInstl SR 28.21 +.16 -3.3 -6.5 +3.1/A RlEsttRetail b SR 27.79 +.16 -3.3 -6.5 +2.8/A SmCpInstl SG 30.24 +.47 -4.1 +2.4 +8.5/C SmCpRetail b SG 29.18 +.46 -4.1 +2.3 +8.3/CBeckerValEqRetail d LV 19.42 +.44 -1.8 -.5 +7.3/CBerkshireFoc d ST 24.54 +1.22 -7.7 +12.7 +19.4/CBernsteinCaliforniaMuni SS 14.03 +.01 +.2 -.6 +1.1/A IntermDur CI 12.93 -.03 +.3 -1.4 +1.6/B IntermDurInstl CI 14.73 -.04 +.2 -1.5 +1.7/B NewYorkMuni SS 13.75 ... -.9 +1.2/A ShrtDrDvRSMn MS 12.50 -.01 +.1 +.3/DBerwynBerwyn d SB 27.99 +.59 -1.7 -2.0 +4.1/E Inc d XY 13.39 +.06 -.6 +.4 +2.8/BBishop StreetHawaiiMuniBdIns SI 10.38 ... +.2 -1.2 +1.3/BBlackRock4060TrgtAlInvC m CA 11.63 +.10 -1.1 -.9 +2.8/D AdUSTtlMInvA m LB 25.45 -5.36 -3.4 +.3 +6.8/E AdUSTtlMInvIns LB 26.55 -5.36 -3.4 +.4 +7.1/E AdvtgGlbInstl WS 22.03 +.50 -2.1 +1.0 +6.8/C AdvtgGlbInvA m WS 20.95 +.47 -2.1 +.8 +6.4/C AdvtgGlbInvC m WS 17.22 +.38 -2.2 +.6 +5.5/D AdvtgIntlIns FB 17.48 +.36 +.5 +1.0 +6.8/A AdvtgIntlInvA m FB 17.30 +.36 +.5 +.9 +6.5/A AdvtgLCCorIns LB 16.70 +.37 -3.2 +2.0 +10.7/A AdvtgLCCorInvA m LB 16.11 +.35 -3.3 +1.9 +10.4/A AdvtgLCCorInvC m LB 13.87 +.30 -3.3 +1.7 +9.5/B AdvtgLCValIns LV 29.17 +.61 -2.2 -.3 +9.2/A AdvtgLCValInvA m LV 28.61 +.59 -2.2 -.4 +8.9/A AdvtgLCValInvC m LV 26.62 +.55 -2.3 -.6 +8.1/B AdvtgLgCpGrInvA m LG 15.17 +.36 -3.9 +4.1 +11.5/B AdvtgSmCpGrIns SG 20.59 +.72 -1.9 +5.1 +7.2/D AdvtgSmCpGrInvA m SG 15.91 +.56 -1.9 +5.0 +6.9/D AsaDrgnIns DP 17.43 +.55 -2.4 +.9 +4.7/E AsaDrgnInvA m DP 17.20 +.54 -2.5 +.8 +4.5/E BalCptlInstl MA 22.91 +.27 -1.8 +.9 +7.3/A BalCptlInvA m MA 22.82 +.27 -1.8 +.9 +7.0/A BalCptlInvC m MA 19.91 +.23 -1.8 +.7 +6.2/B BasValInstl LV 26.03 +.60 -2.6 -.8 +4.9/E BasValInvA m LV 25.73 +.60 -2.6 -.9 +4.6/E BasValInvC m LV 22.76 +.53 -2.7 -1.1 +3.8/E CAMuniOppsInstl MF 12.68 +.03 +.5 +.1 +3.7/A CAMuniOppsInvA m MF 12.67 +.03 +.5 +3.5/A CAMuniOppsInvA1 b MF 12.68 +.03 +.5 +.1 +3.6/A CorBdInstl CI 9.37 -.02 +.3 -1.6 +.9/D CorBdInvA m CI 9.38 -.02 +.3 -1.7 +.6/E CorBdK CI 9.39 -.02 +.3 -1.6 +.9/D CptlApprecInstl LG 29.82 +.84 -4.2 +7.0 +12.5/A CptlApprecInvA m LG 27.66 +.77 -4.3 +6.9 +12.2/B CptlApprecInvC m LG 20.70 +.58 -4.3 +6.7 +11.3/B CptlApprecK LG 29.97 +.85 -4.2 +7.0 +12.6/A CptlApprecR b LG 23.05 +.65 -4.3 +6.9 +11.9/B CrdtStrIncIns MU 10.23 +.03 +.3 +.4 +4.0/A CrdtStrIncInvA m MU 10.22 +.03 +.3 +.4 +3.8/B EmMktsInstl EM 24.12 +.33 -3.3 +1.8 +6.8/C EmMktsInvA m EM 23.25 +.32 -3.3 +1.7 +6.3/C EngyResInvA m EE 17.59 +.95 +4.4 -4.9 -10.3/E EqDivInstl LV 22.50 +.37 -2.1 -1.1 +10.2/A EqDivInvA m LV 22.44 +.38 -2.0 -1.2 +9.9/A EqDivInvC m LV 21.64 +.40 -2.1 -1.4 +9.2/A EqDivR b LV 22.61 +.40 -2.1 -1.3 +9.6/A EuroInvA m ES 15.43 +.24 +1.0 +1.4 +2.1/D Exch LB 1054.63 +22.33 -1.9 +.6 +8.9/C FltngRtIncInstl BL 10.20 +.01 +.3 +1.3 +3.7/B FltngRtIncInvA m BL 10.20 +.01 +.2 +1.2 +3.4/C FltngRtIncInvC m BL 10.20 +.01 +.2 +1.1 +2.7/E GNMAInstl GI 9.25 -.02 +.5 -1.3 +.6/A GNMAInvA m GI 9.29 -.02 +.4 -1.4 +.2/B GlbAllcIncInstl IH 19.81 +.22 -1.4 -.1 +4.0/C GlbAllcIncInvA m IH 19.68 +.21 -1.5 -.2 +3.7/C GlbAllcIncInvC m IH 17.73 +.19 -1.5 -.3 +2.9/D GlbAllcIncR b IH 18.73 +.20 -1.5 -.3 +3.4/D GlbLSCrdtInstl XS 10.45 +.03 +.2 +1.0 +1.6/D GlbLSCrdtInvA m XS 10.43 +.03 +.1 +.9 +1.3/D GlbLSCrdtInvC m XS 10.23 +.02 +.6 +.6/E HYBdInstl HY 7.71 +.06 +.6 +.5 +4.9/A HYBdInvA m HY 7.71 +.06 +.7 +.4 +4.5/B HYBdInvC m HY 7.72 +.06 +.5 +.2 +3.8/C HYBdK HY 7.71 +.05 +.7 +.7 +5.0/A HYBdSvc b HY 7.71 +.06 +.6 +.4 +4.5/B HYMuniInstl HM 9.56 +.01 +.7 +.1 +4.6/A HighEqIncIns LV 27.17 +.31 -.2 -.3 +4.9/E HighEqIncInvA m LV 23.32 +.23 -.2 -.3 +4.5/E HighEqIncInvC m LV 15.78 +.08 -.3 -.5 +3.7/E HthSciOpIns SH 56.81 +1.77 -3.4 +1.2 +5.6/A HthSciOpInvA m SH 54.22 +1.68 -3.4 +1.1 +5.3/A HthSciOpInvC m SH 47.70 +1.47 -3.5 +.9 +4.6/B InflProtBdInstl IP 10.58 ... +1.0 -.5 +.9/C InflProtBdInvA m IP 10.33 ... +.9 -.5 +.6/D InflProtBdInvC m IP 9.99 ... +.8 -.7 -.1/E IntlDivIns FB 29.76 -.09 -.9 -3.4 +1.1/E IntlDivInvA m FB 27.85 -.08 -.9 -3.5 +.8/E IntlInstl FB 17.59 +.44 -.2 -1.0 +7.2/A IntlInvA m FB 17.22 +.44 -.1 -1.0 +6.8/A LCFocGrIns LG 14.12 +.41 -4.5 +7.6 +14.7/A LCFocGrInvA m LG 13.19 +.39 -4.5 +7.6 +14.3/A LCFocGrInvC m LG 10.43 +.31 -4.6 +7.3 +13.4/A LPDyn2020Instl TE 15.89 +.12 -.7 -.1 +4.7 LPDyn2020InvA m TE 14.64 +.12 -.7 +4.4 LPDyn2030Instl TH 14.22 +.16 -1.3 +.3 +6.1 LPDyn2030InvA m TH 13.68 +.16 -1.3 +.2 +5.8 LPDyn2040InvA m TJ 16.47 +.23 -1.7 +.1 +6.8 LatinAmerInvA m LS 53.74 +.24 -3.1 +7.7 +7.7/B LngHrznEqInvA m WS 13.22 +.24 -1.1 +1.0 +3.3/E LowDurBdInstl CS 9.51 -.01 +.1 -.1 +1.2/B LowDurBdInvA m CS 9.51 -.01 +.1 -.2 +.9/C LowDurBdInvC m CS 9.51 ... +.1 -.4 +.2/E LowDurBdK CS 9.51 ... +.1 -.2 +1.2/B MidCapDivIns MV 18.34 +.32 -1.5 +.4 +6.6/C MidCapDivInvA m MV 17.51 +.32 -1.5 +.4 +6.3/C MidCpGrEqInstl MG 24.06 +.55 -3.1 +6.7 +11.6/A MidCpGrEqInvA m MG 20.93 +.47 -3.1 +6.6 +11.2/A MidCpGrEqInvC m MG 16.51 +.37 -3.2 +6.4 +10.4/A NJMuniBdInstl MJ 11.01 +.01 +.8 -.7 +2.9/A NYMuniOppsInstl MN 11.27 +.02 +.5 -.1 +4.0/A NYMuniOppsInvA m MN 11.28 +.02 +.5 -.1 +3.7/A NYMuniOppsInvA1 b MN 11.28 +.02 +.5 -.1 +3.9/A NYMuniOppsInvC m MN 11.28 +.03 +.5 -.3 +3.0/A NatrlResTrInvA m SN 29.89 +.91 +1.3 -3.7 -.5/C NtnlMnInstl MI 10.77 +.01 +.5 -.7 +2.4/A NtnlMnInvA m MI 10.78 +.01 +.5 -.8 +2.2/B NtnlMnInvC m MI 10.78 +.01 +.4 -1.0 +1.4/D PAMuniBdInstl MP 10.95 +.01 +.4 -.8 +2.5/A PAMuniBdInvA m MP 10.96 +.01 +.5 -.8 +2.3/B ShrtTrmMuniIns MS 10.06 ... +.2 +.4/D StrGlbBdIncIns IB 6.05 -.02 -.3 +1.5 +3.5 StrIncOpA m NT 9.91 ... -.3 +.3 +1.9/D StrIncOpC m NT 9.90 ... -.4 +1.1/E StrIncOpIns NT 9.91 ... -.3 +.3 +2.2/C StratMuOpIns MI 11.69 +.02 +.5 +.3 +4.1/A StratMuOpInvA m MI 11.69 +.03 +.5 +.3 +3.9/A StratMuOpIvC m MI 11.69 +.02 +.4 +.1 +3.1/A TactOppsInstl TV 14.92 +.01 +1.6 +3.5 +1.7/D TactOppsInvA m TV 14.82 +.02 +1.5 +3.4 +1.4/E TechOppsInstl ST 27.92 +1.01 -4.4 +9.7 +22.8/A TechOppsInvA m ST 25.97 +.93 -4.5 +9.7 +22.4/A TechOppsInvC m ST 22.14 +.79 -4.6 +9.4 +21.5/A TtlRetInstl CI 11.41 -.02 +.2 -1.5 +1.3/B TtlRetInvA m CI 11.41 -.03 +.2 -1.6 +1.0/D TtlRetInvC m CI 11.40 -.03 +.1 -1.9 +.3/E TtlRetR b CI 11.41 -.03 +.1 -1.8 +.7/D USGovtBdInstl GI 10.15 -.03 +.2 -1.4 +.3/B USGovtBdInvA m GI 10.17 -.03 +.1 -1.5 +.1/C USMortgInstl CI 10.00 -.02 +.3 -1.3 +1.4/BBogle Investment ManSmCpGrInstl SB 31.11 +1.15 -3.7 -1.2 +5.6/DBoston PartnersLSEqInstl LO 21.46 +.48 -1.3 -3.7 +7.7/A SmCpValIIInstl SV 26.11 +.48 -2.0 -.9 +7.9/B SmCpValIIInv b SV 24.98 +.45 -2.0 -1.0 +7.6/BBoston TrustAsstMgmt AL 46.60 +.72 -2.7 -.9 +8.0/A Eq LB 23.50 +.48 -3.7 -.9 +9.8/BBragg Capital TrustQueensRdSmCpVal SV 26.54 +.48 -1.9 -2.5 +5.1/EBrandesIntlEqI FV 18.63 +.28 +.7 +4.3 +5.1/BBridgesInvm LG 61.53 +1.44 -3.9 +1.3 +8.7/EBridgewayAggresivInvs1 MB 74.92 +2.04 -4.2 -1.0 +7.4/B BlueChip35Idx LB 14.40 +.35 -3.6 -1.4 +10.2/A UltraSmCo SV 30.41 +.43 -2.3 +.2 -1.8/E UltraSmCoMkt d SB 14.69 +.40 -1.1 +2.8 +7.6/CBright RockQualLgCpInstl LB 15.99 +.21 -3.4 -3.7 +6.4/EBroadviewOpp SB 35.22 +.83 -2.6 +1.5 +4.6/EBrookeld InvestmenGlbLtdInfrasI XO 12.05 +.14 -1.2 -4.2 -.5/E GlbLtdRlEsttI GR 12.67 ... +1.7 -3.7 +1.9/CBrown AdvisoryFlexEqIns d LG 20.94 +.43 -4.5 +.3 +9.2/D GrEqInstl d LG 22.56 +.55 -3.8 +7.0 +11.4/B GrEqInv d LG 22.36 +.55 -3.8 +6.9 +11.3/B IntermIncInv d CI 10.39 -.02 +.1 -1.0 +1.0/D MrylndBdInv d SS 10.50 ... +.2 -.3 +1.6/A SmCpFdmtlValIns d SB 27.87 +.14 -3.3 -2.6 +7.0/C SmCpGrInv d SG 19.41 +.51 -3.3 +3.8 +9.7/B SmrstEmMktsIns d EM 11.32 -.04 -3.7 +.2 +4.9/DBrown Cap MgmtSmCoInv b SG 97.33 +2.92 -1.5 +8.5 +15.7/ABruceBruce MA 507.88 +1.73 -.5 -2.9 +4.3/DBuffaloDiscv MG 24.61 +.56 -4.2 +1.2 +8.9/B EmergOpps SG 16.19 +.21 -3.1 +3.3 +7.5/D FlexInc AL 15.30 +.34 +.3 -1.4 +5.8/C Gr LG 30.13 +.81 -4.2 +2.9 +8.7/E HY HY 11.05 +.03 -.3 -.5 +3.5/D MidCp MG 14.16 +.39 -2.9 +3.5 +4.5/E SmCp SG 15.33 +.53 -2.6 +3.7 +8.2/CCG Capital MarketsCorFI CI 7.93 -.01 +.5 -1.6 +1.3/B EmMktsEqInvms EM 16.39 +.13 -4.8 +.1 +8.9/A IntlEq FB 13.06 +.24 +.3 +.7 +5.7/B IntlFI IB 7.86 -.01 +.8 +1.8 +2.7/C LgCpEq LG 19.61 +.48 -3.6 +.7 +8.4/E SmMidCpEq SG 21.03 +.53 -3.0 +.8 +4.1/ECGMFoc LB 51.95 +1.19 -7.7 -4.1 +7.1/E Mut AL 31.33 +.49 -5.2 -.2 +5.6/D Rlty MB 30.29 +.54 -3.6 -6.3 +6.6/CCRMMidCpValInstl MB 22.16 +.41 -1.7 +1.3 +9.8/A SmCpValInstl SB 19.25 +.40 -4.4 -3.4 +8.8/BCalamosCnvrtA m CV 18.26 +.41 -2.0 +3.5 +4.8/C CnvrtC m CV 18.08 +.40 -2.2 +3.2 +4.0/E CnvrtInstl CV 16.38 +.37 -2.0 +3.5 +5.1/C EvolvingWldGrI EM 15.79 +.23 -3.2 +2.0 +3.9/E GrA m LG 33.50 +.70 -4.0 +3.0 +7.5/E GrC m LG 21.32 +.45 -4.0 +2.8 +6.7/E GrIncA m AL 32.47 +.66 -3.0 +1.3 +8.0/A GrIncC m AL 32.64 +.65 -3.0 +1.1 +7.2/A GrIncInstl AL 31.22 +.63 -2.9 +1.3 +8.3/A GrInstl LG 43.90 +.93 -3.9 +3.1 +7.7/E IntlGrA m FG 21.57 +.41 -2.2 +.2 +6.8/B IntlGrInstl FG 22.07 +.42 -2.2 +.3 +7.0/B MktNetrlIncA m NE 13.45 +.08 +.2 +1.6 +3.6/A MktNetrlIncC m NE 13.66 +.08 +.1 +1.4 +2.8/B MktNetrlIncIns NE 13.29 +.07 +.3 +1.8 +3.8/ACalvertBalA m MA 31.49 +.44 -2.2 -.5 +4.3/D BdA m CI 15.85 -.02 +.3 -1.1 +1.4/B EqA m LG 44.34 +.87 -3.1 +3.1 +9.8/D EqC m LG 26.06 +.51 -3.2 +2.9 +9.0/D IncA m TW 16.18 -.02 +.5 -1.7 +2.2/C IntlEqA m FV 17.78 +.33 +.3 +.8 +2.7/D MdCpA m MB 31.82 +.64 -2.4 +.7 +1.8/E RspMuniIncA m MI 15.66 +.02 +.5 -1.0 +2.0/B ShrtDurIncA m CS 15.90 -.01 +.1 -.3 +1.4/A USLCCrRspnbIdxA m LB 22.33 +.49 -4.5 +9.3/BCambiarGlblUltrFcsInv d WS 19.77 +.61 -.1 -.2 +2.1/E IntlEqInv d FB 28.65 +.46 +1.0 +5.6/B OppInstl LV 23.42 +.61 -2.7 -1.6 +7.8/C OppInv LV 23.50 +.62 -2.8 -1.6 +7.5/C SmCpInstl d SB 19.70 +.41 -2.0 +.4 +1.6/ECarillonClVtCptlApprA m LG 42.83 +1.07 -4.5 +1.5 +12.7/A EagleGrIncA m LV 20.67 +.34 -2.4 -1.4 +8.7/B EagleGrIncC m LV 19.81 +.33 -2.4 -1.7 +7.8/C EglMidCpGrA m MG 58.89 +1.31 -4.7 +3.6 +10.4/A EglMidCpGrC m MG 47.23 +1.05 -4.7 +3.4 +9.6/B EglMidCpStkA m MG 28.23 +.59 -3.5 -.8 +6.6/D EglSmCpGrA m SG 61.46 +2.18 -4.4 +2.3 +8.4/C EglSmCpGrC m SG 45.53 +1.61 -4.4 +2.1 +7.6/D ReamsCore+BdI CI 31.14 -.09 +.2 -1.4 +1.6/B ReamsCoreBdI CI 11.20 -.03 +.3 -1.4 +1.3/B ReamsUnconsBdI NT 11.67 -.02 -.1 -.7 +2.5/C ScoutIntlI FB 21.70 +.36 +.6 +1.1 +6.2/A ScoutMdCpI MB 19.10 +.46 -3.4 -.2 +11.5/A ScoutSmCpI SG 28.37 +.74 -1.7 +1.2 +12.6/ACausewayIntlValInstl d FV 17.06 +.38 +.9 -1.4 +4.3/C IntlValInv d FV 16.94 +.38 +.8 -1.6 +4.1/CCenter Coast CapitalBrkfldMLPFocA m LP 6.51 +.19 -7.9 -8.9 -8.5/A BrkfldMLPFocC m LP 6.02 +.18 -7.9 -9.2 -9.2/B BrkfldMLPFocY LP 6.63 +.19 -7.8 -8.8 -8.2/AChamplainSmCoAdv b SG 20.72 +.45 -1.7 +3.3 +11.5/ACity National RochdaCorpBdServicing CS 10.22 -.01 -.9 +.7 DivIncN b LV 37.82 +.15 -1.6 -5.3 +5.2/EClearBridgeAggresivGrA m LG 206.33 +6.02 -4.2 +1.2 +3.5/E AggresivGrC m LG 165.38 +4.82 -4.2 +1.0 +2.8/E AggresivGrI LG 227.67 +6.65 -4.1 +1.2 +3.8/E AggresivGrIS LG 230.08 +6.72 -4.1 +1.3 +3.9/E AllCpValA m LV 14.03 +.26 -3.5 -4.1 +7.0/C AllCpValC m LV 12.10 +.22 -3.5 -4.2 +6.3/D ApprecA m LB 23.40 +.44 -3.1 -1.1 +8.7/C ApprecC m LB 22.55 +.42 -3.2 -1.3 +7.9/D ApprecI LB 23.26 +.44 -3.1 -1.0 +9.0/C ApprecIS LB 23.33 +.44 -3.1 -1.0 +9.1/C CBIntlSmCpI FA 18.94 +.33 -.7 -.8 +6.5/D DivStrat1 LB 22.78 +.34 -3.1 -3.0 +8.6/C DivStratA m LB 22.77 +.34 -3.1 -3.1 +8.3/D DivStratC m LB 22.45 +.34 -3.2 -3.3 +7.5/D DivStratI LB 23.36 +.35 -3.1 -3.0 +8.6/C IntlGrC m FG 41.53 +.89 -.7 +3.3 +7.6/B IntlGrI FG 47.81 +1.02 -.6 +3.6 +8.6/A IntlValA m FV 11.81 +.26 -.8 -.3 +4.4/C IntlValIS FV 11.87 +.26 -.8 -.1 +4.9/B LgCpGrA m LG 41.75 +1.02 -3.9 +2.3 +12.6/A LgCpGrC m LG 33.64 +.82 -4.0 +2.1 +11.8/B LgCpGrI LG 46.26 +1.13 -3.9 +2.3 +13.0/A LgCpValA m LV 32.55 +.63 -3.3 -2.1 +6.6/D LgCpValC m LV 31.62 +.62 -3.3 -2.3 +5.8/E LgCpValI LV 32.49 +.63 -3.3 -2.0 +6.9/D MidCpA m MB 32.50 +.62 -4.0 -3.1 +4.5/D MidCpC m MB 25.99 +.49 -4.0 -3.3 +3.8/E MidCpI MB 36.06 +.69 -4.0 -3.0 +4.9/D MidCpIS MB 36.40 +.70 -3.9 -3.0 +5.0/D SmCpC m SB 38.57 +.67 -3.3 -.4 +8.9/B SmCpGrA m SG 35.53 +1.14 -2.7 +7.4 +9.8/B SmCpGrI SG 37.87 +1.22 -2.6 +7.5 +10.2/B SmCpGrIS SG 38.24 +1.24 -2.6 +7.5 +10.3/B SmCpGrR b SG 34.68 +1.12 -2.7 +7.3 +9.5/B SmCpI SB 60.87 +1.06 -3.2 -.1 +10.0/A SmCpValA m SV 19.25 +.43 -4.6 -4.1 +5.4/D TactDivIncA m MV 15.96 +.26 -2.3 -3.9 -.9/E TactDivIncC m MV 15.17 +.25 -2.4 -4.1 -1.7/E TactDivIncI MV 16.08 +.27 -2.4 -3.9 -.7/E ValTrustC m LB 77.98 +1.64 -3.4 -2.9 +4.9/E ValTrustI LB 93.49 +1.98 -3.4 -2.7 +5.9/EClermontCLSGrandIncN CA 11.39 +.14 -.5 +.1 +4.4/BClipperClipper LB 119.32 +2.48 -4.1 -1.4 +11.4/ACohen & SteersGlbInfras,IncI XO 18.32 -.03 -1.0 -4.3 +3.3/B GlbRltys,IncI GR 51.50 +.14 +.4 -2.6 +3.7/B InstlRltys SR 39.46 -.50 -1.0 -7.7 +2.6/B IntlRltyI GR 12.32 +.14 +1.2 +1.8 +5.2/A PrfrdScInc,IncA m RR 13.75 +.02 -.3 -1.5 +5.0/C PrfrdScInc,IncC m RR 13.67 +.02 -.4 -1.7 +4.3/D PrfrdScInc,IncI RR 13.78 +.02 -.3 -1.4 +5.4/B RlEsttSecIncA m SR 13.46 -.19 -1.2 -8.0 +3.7/A RlEsttSecIncC m SR 12.20 -.18 -1.3 -8.1 +3.0/A RlEsttSecIncIns SR 14.17 -.20 -1.2 -7.9 +3.9/A Rltys SR 58.68 -.76 -1.0 -7.8 +2.3/BColorado BondSharesATxEx f SI 9.06 ... +.5 +1.3 +4.6/AColumbiaAMTFrCAIMBIns MF 10.26 +.01 +.2 -.8 +1.9/C AMTFrCTIMBIns SI 10.33 ... +.3 -.8 +1.1/D AMTFrIMBA m MI 10.30 +.01 +.3 -1.2 +1.5/C AMTFrIMBIns MI 10.30 ... +.3 -1.1 +1.7/B AMTFrMAIMBIns MT 10.37 ... +.3 -1.0 +1.3/C AMTFrNYIMBIns MN 11.66 ... +.3 -1.0 +1.6/B AMTFrORIMBIns SI 12.15 +.01 +.3 -.9 +1.5/B AMTFrSCIMBIns SI 9.99 ... +.3 -1.1 +1.4/B AcornA m MG 13.53 +.37 -3.2 +4.2 +10.4/A AcornC m MG 6.88 +.19 -3.3 +4.0 +9.6/B AcornIns MG 16.12 +.45 -3.1 +4.2 +10.7/A AcornIntSelIns FG 29.61 +.51 -1.9 +1.0 +9.3/A AcornIntlA m FR 47.85 +.83 -.5 +2.8 +6.5/E AcornIntlIns FR 47.94 +.83 -.5 +2.9 +6.8/E AcornSelA m MG 14.52 +.24 -3.7 -1.2 +10.2/B AcornSelIns MG 16.45 +.28 -3.7 -1.1 +10.5/A AcornUSAIns SG 16.16 +.52 -1.3 +5.7 +10.1/B BalA m MA 40.68 +.56 -2.4 -1.6 +5.7/B BalIns MA 40.61 +.56 -2.4 -1.6 +5.9/B ContrCoreA m LB 25.31 +.57 -3.9 -1.7 +8.8/C ContrCoreIns LB 25.50 +.58 -3.9 -1.6 +9.1/C ContrCoreV f LB 25.06 +.56 -3.9 -1.7 +8.8/C ContrEurpA m ES 7.44 +.13 +.5 +1.8 +4.1/C ConvrtSecsA m CV 20.48 +.46 -2.3 +3.0 +6.0/B ConvrtSecsIns CV 20.51 +.46 -2.2 +3.0 +6.3/A CorpIncIns TW 10.00 +.01 +.7 -2.1 +2.1/C CptAllcAgrA m AL 13.48 +.26 -2.6 +.1 +7.7/A CptAllcAgrC m AL 13.14 +.25 -2.7 -.2 +6.9/B CptAllcCnsA m XY 10.17 +.04 -.2 -.9 +2.6/C CptAllcMdAgA m MA 12.97 +.21 -2.0 -.2 +6.6/A CptAllcMdAgC m MA 13.00 +.21 -2.0 -.4 +5.8/B CptAllcMdAgIns MA 12.95 +.21 -1.9 +6.9/A CptAllcMdCnsA m CA 11.08 +.09 -.7 -.6 +3.8/C CptAllcModA m CA 11.60 +.14 -1.3 -.4 +5.4/A CptAllcModC m CA 11.51 +.14 -1.3 -.6 +4.6/A DiscpCoreA m LB 12.06 +.29 -2.9 +.8 +9.6/B DivIncA m LV 21.64 +.38 -3.0 -1.7 +10.2/A DivIncC m LV 20.98 +.37 -3.1 -1.9 +9.4/A DivIncIns LV 21.66 +.38 -3.0 -1.6 +10.5/A DivIncV f LV 21.65 +.38 -3.0 -1.7 +10.2/A DivOppA m LV 9.60 +.21 -.6 -.1 +7.8/C DivOppC m LV 9.39 +.20 -.6 -.4 +7.0/C EmMktsIns EM 13.90 +.14 -5.5 -.6 +8.3/A FltRtA m BL 9.14 +.01 +.2 +1.9 +4.0/B GlEngNatResA m SN 19.66 +.76 +3.1 +3.6/B GlEngNatResI SN 19.91 +.78 +3.2 +3.9/B GlbDivOppA m WS 18.97 +.42 -1.2 -2.0 +4.3/E GlbDivOppIns WS 19.04 +.43 -1.2 -1.9 +4.6/E GlbEqValA m WS 14.12 +.28 -1.4 -.7 +5.9/D GlbOppsA m IH 13.93 +.19 -1.3 +1.3 +6.5/A GlbStratEqA m WS 15.52 +.33 -2.3 +.7 +8.3/B GlbTechGrA m ST 32.47 +1.23 -5.7 +6.7 +21.5/A GlbTechGrC m ST 29.21 +1.10 -5.8 +6.5 +20.6/B GlbTechGrIns ST 33.73 +1.28 -5.7 +6.8 +21.8/A GrtrChinaA m CH 53.27 +2.14 -5.0 +2.2 +7.7/B HYBdA m HY 2.90 +.02 +.7 -.8 +3.6/D HYMuniA m HM 10.53 +.01 +.8 +.2 +3.4/C HYMuniIns HM 10.53 +.01 +.8 +.3 +3.6/C IncBuilderA m XY 11.87 +.07 -.2 -.3 +4.1/A IncOppsA m HY 9.72 +.07 +.9 -.8 +3.4/D LgCpEnhCoreIns LB 24.76 +.57 -3.4 +.3 +10.2/A LgCpGrA m LG 41.13 +1.18 -4.4 +3.2 +10.2/C LgCpGrC m LG 34.50 +.99 -4.5 +3.0 +9.3/D LgCpGrIIIA m LG 18.14 +.52 -4.4 +3.1 +9.4/D LgCpGrIIIC m LG 13.00 +.38 -4.5 +2.9 +8.6/E LgCpGrIIIIns LG 19.51 +.56 -4.4 +3.1 +9.7/D LgCpGrIns LG 42.69 +1.22 -4.4 +3.3 +10.4/C LgCpGrV f LG 40.77 +1.17 -4.4 +3.2 +10.2/C LgCpIdxA b LB 49.58 +1.13 -3.8 -.2 +10.1/A LgCpIdxIns LB 49.85 +1.14 -3.8 -.2 +10.4/A LgCpValA m LV 14.19 +.29 -3.1 -2.5 +8.2/B LmtDurCrdtA m CS 9.69 -.01 -.8 +1.3/B MNTxExmptA m SM 5.39 +.01 +.6 -1.0 +2.2/A MidCapGrA m MG 25.90 +.70 -4.2 +1.0 +7.0/D MidCapGrIns MG 27.64 +.74 -4.2 +1.1 +7.2/D MidCapIdxA b MB 16.50 +.32 -2.8 -.7 +8.4/A MidCapIdxIns MB 16.43 +.32 -2.8 -.5 +8.7/A MidCapValA m MV 13.25 +.19 -3.0 -3.1 +5.3/D MidCapValIns MV 13.28 +.19 -3.0 -3.0 +5.5/D RlEstateEqIns SR 12.82 -.15 -.5 -7.5 +1.9/B S/MCpValA m SV 10.17 +.24 -2.6 -.3 +5.2/D STBdA m CS 9.87 -.01 +.1 -.3 +.4/D STBdIns CS 9.86 -.01 +.1 -.3 +.7/C STBdIns3 CS 9.85 -.01 -.3 +.8/C STMuniBdA m MS 10.28 ... -.1 +.1 +.4/D STMuniBdIns MS 10.28 ... -.1 +.1 +.7/C SelGlbEqA m WS 13.38 +.24 -1.5 +3.6 +10.0/A SelIntlEqA m FG 14.94 +.27 -.5 +.4 +3.7/E SelIntlEqIns FG 15.29 +.29 -.4 +.5 +4.0/E SelLgCpEqA m LB 14.56 +.31 -3.6 -.5 +10.9/A SelLgCpEqIns LB 14.46 +.31 -3.6 -.5 +11.2/A SelLgCpGrA m LG 17.09 +.58 -5.0 +5.9 +9.0/D SelLgCpGrIns LG 17.63 +.61 -5.0 +5.9 +9.3/D SelLgCpValA m LV 25.56 +.55 -2.8 -2.9 +9.7/A SelSmlrCpValA m SB 18.22 +.25 -4.9 +.5 +4.5/E SlgCmsInfoA m ST 75.44 +3.41 -6.9 +6.1 +19.1/C SlgCmsInfoC m ST 52.10 +2.35 -7.0 +5.9 +18.2/C SlgGlbTechA m ST 42.05 +1.90 -6.7 +6.5 +19.6/B SlgGlbTechC m ST 32.51 +1.46 -6.8 +6.3 +18.7/C SmCpGrIA m SG 18.88 +.59 -3.8 +3.0 +12.0/A SmCpGrIIns SG 20.03 +.62 -3.8 +3.1 +12.2/A SmCpIdxA b SB 25.30 +.59 -1.7 +2.0 +10.6/A SmCpIdxIns SB 25.45 +.59 -1.7 +2.1 +10.9/A SmCpValIA m SV 40.85 +.92 -2.8 -2.5 +9.8/A SmCpValIIA m SV 17.57 +.40 -2.5 -1.5 +7.5/C SmCpValIIIns SV 17.84 +.41 -2.5 -1.4 +7.8/B SmCpValIIns SV 45.39 +1.02 -2.7 -2.4 +10.1/A StratIncA m NT 5.97 ... +.4 +.1 +3.6/A StratIncC m NT 5.97 ... +.4 -.2 +2.8/B StratIncIns NT 5.88 +.01 +.5 +3.8/A StratMuniIncA m ML 4.00 +.01 +.8 -.5 +3.3/A StrtCAMuIncA m MC 7.55 +.01 +.4 -1.0 +2.3/C StrtCAMuIncInst MC 7.55 ... +.5 -.9 +2.6/B StrtNYMuIncA m MY 7.30 ... +.3 -1.1 +2.2/C ThermostatA m XY 14.59 +.01 -.1 -.3 +2.5/C ThermostatC m XY 14.66 +.01 -.1 -.5 +1.7/D ThermostatIns XY 14.39 +.01 -.1 -.3 +2.7/C TtlRetBdA m CI 8.89 ... +.5 -1.0 +1.7/A TtlRetBdIns CI 8.89 ... +.5 -1.0 +1.9/A TxExmptA m ML 13.38 ... +.5 -.8 +2.3/C TxExmptC m ML 13.38 +.01 +.5 -1.0 +1.6/E TxExmptIns ML 13.39 +.01 +.6 -.7 +2.5/B USGovtMortgA m CI 5.32 -.01 +.2 -1.0 +1.2/C USTrsIdxIns GI 10.80 -.04 +.3 -1.7 +.1/CCommerceBd CI 19.54 -.04 +.3 -1.5 +1.8/A Gr LG 32.84 +.53 -3.9 +.7 +12.5/A KansasTFIntrmBd SI 19.04 ... +.3 -1.1 +1.3 MidCpGr MG 39.65 +.69 -3.4 +.3 +10.1/B MssrTFIntrmBd SI 19.16 +.01 +.5 -1.1 +1.6/B NtnlTFIntrmBd MI 19.23 +.01 +.4 -1.3 +1.7/B ShrtTrmGovt GS 16.86 -.03 +.1 -.5 +.3/B Val LV 30.29 +.55 -3.0 -3.2 +8.4Community ReinvestQlfdInvm b GI 10.34 -.02 +.1 -1.3 +.5/AConvergenceCorPlusInstl LB 19.05 +.50 -3.1 +1.2 +9.7/BCopleyCopley d LV 98.12 -.40 -1.2 +11.0 +12.1Credit SuisseCmdtyRetStratA m BB 4.97 +.11 +1.4 +1.4 -3.0/D CmdtyRetStratI BB 5.08 +.11 +1.4 +1.4 -2.8/D FltngRtHiIncA m BL 6.88 ... +.2 +1.0 +4.1 FltngRtHiIncC m BL 6.91 +.01 +.3 +.9 +3.4CullenHiDivEqInstl d LV 18.00 +.39 -1.0 -1.8 +8.8/A HiDivEqRetail m LV 17.99 +.39 -1.0 -1.9 +8.5/BCutlerEq LV 19.75 +.40 -3.4 -4.2 +8.3/BDFAAsiaPacSmCoIns PJ 23.85 +.50 -2.3 +.1 +8.0/B CAInTmMnBdIns MF 10.39 ... +.1 -.4 +1.1/D CASTMnBdIns SS 10.24 ... -.1 +.2 +.6/B CSTGEIntlScCrEq FV 10.32 +.21 +.4 +.6 +7.7/A CSTGEUSSclCrEq2 MB 17.53 +.40 -3.4 -.5 +9.7/A CntnntlSmCIns ES 29.13 +.49 -1.8 +2.1 +14.0/A EMktCorEqI EM 23.72 +.38 -2.2 +1.6 +7.1/B EMktSCInstl EM 24.45 +.35 -.7 +2.1 +8.2/A EmMktsII EM 29.78 +.49 -2.8 +1.5 +7.1/B EmMktsInstl EM 31.13 +.51 -2.8 +1.5 +6.9/B EmMktsSocialCor EM 15.25 +.25 -2.3 +1.7 +7.6/B EmMktsValInstl EM 32.15 +.54 -1.7 +2.6 +7.8/B EnhUSLgCoInstl LB 12.84 +.28 -4.0 -.9 +10.1/A FvYrGlbFIIns IB 10.82 -.01 +.3 -.4 +1.1/E GlbAllc2575Ins XY 13.46 +.07 -.4 -.2 +3.0/B GlbAllc6040Ins MA 18.06 +.22 -1.3 -.2 +5.8/B GlbEqInstl WS 23.27 +.48 -2.5 -.1 +8.6/B GlbRlEsttSec GR 10.34 -.07 -.4 -5.2 +2.6/C InflProtSecIns IP 11.64 +.01 +1.0 -.9 +1.2/B IntlCorEqIns FB 14.62 +.29 +.3 +.7 +8.2/A IntlLgCpGr FG 13.23 +.21 +.1 +.7 +5.7/D IntlRlEsttScIns GR 5.21 +.05 +1.0 +.2 +3.4/B IntlSclCrEqInst FV 14.09 +.28 +.3 +.9 +8.4/A IntlSmCoInstl FQ 21.48 +.38 -.4 +1.1 +11.3/A IntlSmCpGr FR 16.21 +.25 -.8 +2.0 +12.3/B IntlSmCpValIns FA 22.84 +.46 +.1 -.2 +10.1/B IntlSstnbtyCor1 FB 11.13 +.19 -.1 +.7 +6.9/A IntlValIII FV 17.49 +.43 +1.7 +1.1 +6.8/A IntlValInstl FV 20.64 +.51 +1.7 +1.1 +6.6/A IntlVctrEqIns FA 13.64 +.27 +.1 +.7 +9.0/B ItmGovtFIIns GI 12.06 -.04 +.2 -1.8 +.4/B ItmTExtnddQlIns TW 10.41 -.02 +.2 -2.7 +1.6/D ItmTMnBdIns MI 10.00 ... -.7 +.9/E JapaneseSmCoIns JS 29.55 +.15 -.6 +1.2 +15.7/A LgCpIntlInstl FB 24.01 +.45 +.5 +.6 +5.7/B OneYearFIInstl UB 10.26 ... +.1 +.2 +.7/D RlEsttSecInstl SR 32.02 -.47 -1.1 -8.2 +2.1/B STGovtInstl GS 10.42 -.02 -.7 +.2/B STMuniBdInstl MS 10.11 ... -.1 +.1 +.6/C ShTrmExQtyI CS 10.71 -.01 +.2 -.5 +1.2/B SlvLyHdgGlEqIns WS 16.65 +.34 -1.9 -.3 +7.9/B SlvlyHdgGlFIIns IB 9.50 -.01 +.2 +1.2/E TAUSCorEq2Instl MB 18.12 +.42 -3.4 -.3 +9.1/A TAWexUSCrEqIns FB 11.98 +.24 -.2 +1.0 +7.8/A TMdIntlVal FV 16.97 +.41 +1.6 +1.0 +6.5/A TMdUSEq LB 29.13 +.70 -3.8 +.2 +10.2/A TMdUSMktwdVl LV 30.47 +.74 -3.2 -1.5 +8.6/B TMdUSMktwdVlII LV 28.39 +.69 -3.2 -1.5 +8.7/B TMdUSSmCp SB 44.11 +.98 -2.5 -.2 +8.6/B TMdUSTrgtedVal SV 37.40 +.92 -2.4 -.5 +7.9/B TwYrGlbFIIns IB 9.89 ... +.2 +.1 +.6/E TwoYrFIInstl CS 9.90 -.01 +.2 +.1 +.6/D TwoYrGovtInstl GS 9.75 -.01 +.3/B USCorEq1Instl LB 22.84 +.52 -3.5 +.1 +9.9/B USCorEqIIInstl MB 21.54 +.50 -3.4 -.4 +9.0/A USLgCo LB 20.69 +.47 -3.8 -.1 +10.5/A USLgCpGrInstl LG 19.40 +.40 -4.0 +1.2 +11.1/C USLgCpValII LV 18.43 +.46 -3.5 -1.6 +9.8/A USLgCpValIII LV 26.60 +.66 -3.5 -1.6 +9.9/A USLgCpValInstl LV 38.53 +.96 -3.5 -1.6 +9.7/A USMicroCpInstl SB 22.30 +.50 -1.8 +.9 +9.3/A USSmCpGrInstl SG 18.64 +.37 -2.8 -.5 +7.7/D USSmCpInstl SB 35.96 +.82 -2.4 -.2 +8.3/B USSmCpValInstl SV 37.82 +.95 -1.9 -.6 +6.8/C USSocialCorEq2 MB 16.06 +.37 -3.4 -.4 +9.2/A USSstnbtyCor1 LB 21.25 +.47 -3.9 +.4 +9.9/B USTrgtedValIns SV 24.78 +.64 -2.2 -.6 +7.5/B USVectorEqInstl MV 19.15 +.46 -2.9 -.4 +8.3/A WlexUSGovFIIns IB 10.26 -.01 +1.0 +2.0/D WlexUSTrgVlIns FA 15.29 +.29 -.3 +.4 +9.9/B WlexUSVlPrtIns FV 13.13 +.29 +.6 +1.2 +7.2/ADFDentPremGrInv MG 30.83 +.69 -3.1 +5.7 +12.5/ADavenportCor LG 23.06 +.42 -3.6 -.7 +7.7/E EqOpps MG 17.59 +.20 -4.1 -3.2 +3.4/E ValInc LV 17.02 +.28 -2.1 -3.0 +7.5/CDavisApprecIncA m AL 39.57 +.78 -2.5 -.6 +3.2/E FinclA m SF 51.81 +.90 -4.7 -1.1 +10.7/B FinclC m SF 43.07 +.74 -4.8 -1.3 +9.8/C NYVentureA m LB 33.91 +.78 -4.3 -1.5 +10.2/A NYVentureC m LB 30.73 +.71 -4.4 -1.8 +9.4/B NYVentureY LB 34.67 +.80 -4.3 -1.5 +10.5/A OppA m LG 36.64 +.87 -3.0 -1.2 +11.6/B OppC m LG 29.99 +.71 -3.1 -1.4 +10.7/C RlEsttA m SR 36.59 -.43 -.8 -7.0 +2.9/ADelaware InvCorpBdA m TW 5.69 ... +.5 -2.4 +1.6/D CorpBdInstl TW 5.69 ... +.5 -2.4 +1.8/D DiversIncA m CI 8.55 -.01 +.2 -.9 +1.4/B EmMktsA m EM 20.01 +.23 -5.9 -1.6 +11.1/A ExtnddDrBdA m TW 6.43 -.01 +1.1 -4.2 +2.0/D ExtnddDrBdInstl TW 6.42 -.01 +1.1 -4.1 +2.2/C HYOppsA m HY 3.77 +.03 +.5 -.6 +2.7/E IntlValEqInstl FV 15.51 +.22 -.3 -1.3 +5.3/B LtdTrmDvrsIncA m CS 8.34 -.02 -.8 +1.0/B MnstHYMnBdA m SM 10.66 +.01 +.5 -1.0 +2.4/A NtnlHYMnBdA m HM 10.96 +.01 +.9 -.1 +4.1/B SelGrA m LG 38.61 +.99 -5.2 +1.7 +4.9/E SelGrInstl LG 42.04 +1.08 -5.2 +1.8 +5.2/E SmCpValA m SV 64.79 +1.60 -3.0 -2.2 +9.0/A SmCpValC m SV 53.67 +1.31 -3.1 -2.4 +8.2/B SmidCpGrA m SG 23.12 +.80 -5.3 +4.4 +10.4/B TFColoradoA m SL 11.08 +.01 +.5 -.7 +2.5/A TFMnnstA m SM 12.18 +.01 +.4 -.9 +1.9/B TFPnsylvnA m MP 7.96 +.01 +.5 -.8 +2.4/B TFUSAA m ML 11.45 +.01 +.7 -.8 +2.4/B TFUSAIntermA m MI 11.76 +.01 +.4 -.8 +1.7/C USGrA m LG 24.11 +.63 -5.1 +1.2 +7.1/E USGrInstl LG 26.29 +.68 -5.1 +1.2 +7.4/E ValInstl LV 21.65 +.59 -.5 +1.3 +8.4/B WlthBldrA m MA 14.30 +.14 -.8 -2.2 +3.4/EDeutscheCATxFrIncA m MC 7.41 ... +.4 -1.3 +1.7/E CATxFrIncS MC 7.40 +.01 +.5 -1.1 +2.0/D CROCIEqDivA m LV 56.69 +.73 -2.6 -1.1 +8.8/A CROCIEqDivC m LV 56.53 +.72 -2.7 -1.3 +8.0/B CROCIIntlA m FB 48.81 +.48 +1.3 +.6 +1.5/E CROCIIntlS FB 49.01 +.48 +1.3 +.6 +1.7/E CmnctnsA m SC 26.22 +.43 -1.1 -2.7 +4.5/C CorEqA m LB 27.31 +.71 -3.6 -.1 +10.0/A CorEqS LB 27.60 +.73 -3.5 +10.4/A CptlGrA m LG 78.73 +2.03 -3.6 +1.9 +10.5/C CptlGrS LG 79.52 +2.05 -3.6 +1.9 +10.7/C EmMktsEqS EM 20.96 +.34 -4.3 +.4 +6.5/C Eq500IdxInstl LB 220.31 +5.01 -3.8 -.2 +10.3/A Eq500IdxS LB 217.38 +4.94 -3.8 -.2 +10.2/A GNMAS GI 13.43 -.03 +.5 -.7 +.6/A GlbIncBldrA m IH 9.34 +.12 -2.0 -1.9 +5.1/B GlbSmCpS SW 39.25 +1.01 -1.8 +.2 +4.3/E HiIncA m HY 4.69 +.03 +.9 +4.1/C HlthWllnssS SH 37.71 +1.17 -4.2 +.9/C IntlGrS FG 34.81 +.90 -1.4 -1.1 +4.7/E IntrmTxAmtFrS MI 11.58 ... +.2 -1.0 +1.3/D LgCpFocGrS LG 45.45 +1.00 -3.4 +1.0 +10.6/C LtnAmrcEqS LS 26.35 +.15 -4.9 +.5 +7.9/B MATxFrS MT 14.07 +.01 +.5 -1.3 +1.9/B MgdMuniBdA m ML 8.96 ... +.5 -1.3 +1.9/D MgdMuniBdS ML 8.98 +.01 +.5 -1.4 +2.1/C MltsecIncA m MU 4.56 +.01 +.1 -.6 +2.1/D NYTxFrIncA m MN 10.45 ... +.3 -1.4 +1.8/B NYTxFrIncS MN 10.45 +.01 +.4 -1.3 +2.1/B RlEsttSecA m SR 18.79 -.20 -.4 -6.8 +2.2/B SP500IdxS LB 30.49 +.69 -3.8 -.2 +10.2/A SciandTechA m ST 22.93 +.80 -5.3 +6.4 +15.7/D ShrtDurS CS 8.60 ... +.1 -.1 +1.4/B SmCpCorS SB 31.24 +.83 -1.0 +.2 +8.9/B StratHYTxFrA m HM 12.04 +.01 +.5 -1.1 +2.7/E Continued on next page Top 20 Mutual FundsVanguard 500IdxAdmrl LB 236,308 -3.8 -0.1 +13.1/A NL Vanguard TtlSMIdxAdmrl LB 189,798 -3.7 0.0 +12.9/A NL Vanguard InsIdxIns LB 129,325 -3.8 -0.1 +13.1/A NL Vanguard TtlSMIdxInv LB 127,388 -3.7 0.0 +12.8/B NL Vanguard TtInSIdxInv FB 125,157 -0.6 +0.6 +6.3/C NL Vanguard TtlSMIdxIns LB 115,813 -3.7 0.0 +12.9/A NL Vanguard TtInSIdxInsPlus FB 95,853 -0.6 +0.6 +6.4/C NL Fidelity Contrafund LG 91,653 -5.0 +3.8 +15.0/B NL Vanguard InsIdxInsPlus LB 90,985 -3.8 -0.1 +13.1/A NL American Funds GrfAmrcA m LG 86,214 -3.9 +3.8 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,530 -1.5 -1.4 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,589 +0.3 -1.7 +1.5/C NL Fidelity 500IndexPrm LB 75,073 -3.8 -0.1 +13.1/A NL American Funds IncAmrcA m AL 74,723 -0.7 -1.1 +7.7/C 5.75 Vanguard TtInSIdxAdmrl FB 70,431 -0.6 +0.6 +6.4/C NL Dodge & Cox Stk LV 69,216 -3.9 -0.7 +13.4/A NL American Funds CptlIncBldrA m IH 68,796 -1.1 -1.9 +5.8/B 5.75 Dodge & Cox IntlStk FB 63,742 -2.6 -0.7 +7.2/B NL American Funds AmrcnBalA m MA 62,892 -1.4 -0.5 +9.2/A 5.75 American Funds InvCAmrcA m LB 61,507 -4.2 -0.6 +12.4/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return* By Total Net Assets*Rydex IvNAS1002xStrC m BM 1.00 32.14 +11.1 800-820-0888 Rydex IvNAS1002xStrH b BM NL 36.50 +11.1 800-820-0888 ProFunds UltShrtNA100Inv BM NL 19.56 +10.8 888-776-3637 U.S. Global Investor GoldPrcMtls b SP NL 7.52 +10.2 800-873-8637 ProFunds PrMtlsUltSctInv LE NL 35.51 +9.4 888-776-3637 ProFunds UltSctOilGasInv LE NL 36.94 +8.5 888-776-3637 INVESCO EngyInv b EE NL 24.85 +8.3 800-959-4246 Guinness Atkinson GlbEngy EE NL 23.17 +8.2 800-915-6566 INVESCO EngyA m EE 5.50 24.96 +8.2 800-959-4246 INVESCO EngyC m EE 1.00 21.36 +8.2 800-959-4246 EuroPac GoldA m SP 4.50 8.74 +7.3 888-558-5851 Rydex IvDynSP500C m BM 1.00 38.51 +7.0 800-820-0888 Rydex IvDynSP500H b BM NL 44.01 +7.0 800-820-0888 ProFunds UltBearInv BM NL 25.66 +6.9 888-776-3637 Tocqueville Gold m SP NL 35.82 +6.6 800-697-3863 Wells Fargo PrecMetalsA f SP 5.75 34.01 +6.6 800-222-8222 Wells Fargo PrecMetalsC m SP 1.00 30.15 +6.6 800-222-8222 Fidelity Select Energy EE NL 44.21 +6.4 800-544-8544 BlackRock AlCpEngyRsInstl EE NL 11.48 +6.3 800-441-7762 Fidelity Advisor EnergyM m EE 3.50 34.80 +6.3 877-208-0098 By 4-Week Percent Return* ProFunds IntUltraSectInv LE NL 80.44 +15.3 888-776-3637 ProFunds UltLtnAmrInv LE NL 44.86 +13.0 888-776-3637 Berkshire Foc d ST NL 24.54 +12.7 877-526-0707 Wells Fargo SpecizedTechA f ST 5.75 14.38 +11.5 800-222-8222 Virtus KARMidCapGrA m MG 5.75 31.10 +11.2 800-243-1574 Copley Copley d LV NL 98.12 +11.0 877-881-2751 AllianzGI TechInstl ST NL 76.72 +10.3 800-498-5413 AllianzGI TechA m ST 5.50 68.38 +10.2 800-988-8380 Lord Abbett DevelopingGrI SG NL 29.68 +10.2 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 25.93 +10.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 26.86 +10.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 25.15 +10.1 888-522-2388 AllianzGI TechC m ST 1.00 52.92 +10.0 800-988-8380 Lord Abbett DevelopingGrR3 b SG NL 25.22 +10.0 888-522-2388 Touchstone SdCptlInsGr LG NL 22.83 +10.0 800-543-0407 Touchstone SdCptlSelGrY LG NL 16.14 +10.0 800-543-0407 Baron OppInstl MG NL 19.48 +9.9 800-992-2766 Lord Abbett DevelopingGrB m SG 5.00 19.16 +9.9 888-522-2388 PRIMECAP Odyssey AgrsGr MG NL 49.24 +9.9 800-729-2307 Virtus InvtvGrStkIns LG NL 23.37 +9.8 888-784-3863 Assets Total Return/Rank Pct Name Obj ($Mlns) 4-wk YTD 5-yr Load Pct YTD Phone Name Obj Load NAV Rtn Number Mutual Funds Continued from previous page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 23 www.sunnewspapers.net The Sun/Saturday, April 14, 2018 Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk

PAGE 54

StratHYTxFrS HM 12.05 +.01 +.6 -1.0 +2.9/D TotRetBdA m CI 10.57 -.01 +.4 -1.4 +1.5/B TotRetBdS CI 10.58 ... +.4 -1.4 +1.8/A WldDivS WS 30.88 +.58 +.8 +1.3 +3.7/EDiamond HillAllCpSelI LB 16.02 +.25 -3.8 -.8 +6.5/E CorpCrdtI HY 11.22 +.03 +.6 +1.0 +6.2/A LgCpA m LV 25.66 +.46 -4.3 -3.4 +8.9/A LgCpC m LV 24.27 +.43 -4.3 -3.6 +8.1/B LgCpI LV 25.84 +.46 -4.2 -3.3 +9.2/A LgCpY LV 25.87 +.46 -4.2 -3.3 +9.3/A LngShrtA m LO 25.33 +.27 -3.4 -1.9 +3.7/C LngShrtC m LO 22.61 +.24 -3.4 -2.0 +2.9/C LngShrtI LO 25.96 +.27 -3.3 -1.8 +4.0/C SmCpA m SV 35.49 +.46 -2.2 -.8 +5.2/E SmCpI SV 36.05 +.47 -2.2 -.7 +5.5/D SmCpY SV 36.07 +.47 -2.2 -.7 +5.6/D SmMidCpI MV 22.43 +.32 -2.5 -.4 +7.1/BDodge & CoxBal MA 104.69 +1.83 -2.5 -.8 +7.6/A GlbStk WS 13.71 +.32 -3.7 -1.5 +7.2/C Inc CI 13.51 -.01 +.3 -.8 +2.3/A IntlStk FB 46.08 +1.02 -2.6 -.7 +3.0/E Stk LV 200.07 +5.58 -3.9 -.7 +10.4/ADominionImpactBdInv m CI 10.99 -.02 +.2 -1.7 +1.3/B ImpactEqInstl d LB 23.54 +.48 -3.5 -.4 +5.4/E ImpactEqInv m LB 23.54 +.48 -3.5 -.5 +5.1/E ImpactIntlEqInv m FV 9.01 +.17 -.7 +.7 +6.3/ADoubleLineCorFII CI 10.79 -.02 +.4 -.8 +2.0/A CorFIN b CI 10.79 -.01 +.3 -.9 +1.8/A EmMktsFII EB 10.45 +.01 -.1 -1.5 +4.7/C EmMktsFIN b EB 10.45 +.01 -.1 -1.7 +4.4/C FltngRtI d BL 9.95 +.01 +.3 +1.3 +3.0/D FltngRtN m BL 9.96 +.01 +.3 +1.3 +2.7/E LowDurBdI CS 9.97 ... +.1 +1.9/A LowDurBdN b CS 9.97 ... +.2 +.1 +1.7/A MltAsstGrA m TV 9.44 +.12 -.9 -.9 +4.7/B TtlRetBdI CI 10.46 -.02 +.3 -.7 +1.9 TtlRetBdN b CI 10.46 -.02 +.4 -.7 +1.7DreyfusAMTFMnBdA f MI 13.82 +.02 +.5 -1.2 +2.1/B AMTFMnBdZ MI 13.83 +.02 +.5 -1.1 +2.3/A ActvMidCpA f MB 60.79 +1.12 -3.3 -1.5 +6.1/C ActvMidCpI MB 60.95 +1.12 -3.3 -1.4 +6.3/C Apprec,IncInv LB 35.06 +.71 -3.6 -.9 +8.9/C BalOppA f MA 22.74 +.39 -2.3 -.7 +5.7/B BdMktIdxInv b CI 10.06 -.03 +.4 -1.6 +.6/D BstnCoSmCpValI SB 22.52 +.57 -1.8 +.2 +8.6/B BstnCoSmMdCpGrI MG 21.50 +.74 -3.3 +8.3 +11.2/A CAAMTFMnBdA f MF 14.75 +.01 +.5 -1.1 +2.0/B CAAMTFMnBdZ MF 14.75 +.01 +.5 -1.0 +2.2/B ConnecticutA f SI 11.41 +.01 +.3 -1.5 +1.1/C CorEqA m LB 17.65 +.35 -4.0 -1.2 +8.5/C DiscpStk b LB 36.85 +.93 -3.5 +.3 +10.1/A DynTtlRetI GY 15.71 +.10 -.8 -3.1 -.8/D GrandInc LG 21.38 +.57 -3.9 +.5 +9.0/D HYA m HY 6.18 +.03 +.6 -.2 +3.6/D HYI HY 6.19 +.03 +.7 +3.9/C InCorpd LG 11.49 +.30 -3.8 +.2 +8.5/E InsSP500StkIdxI LB 53.56 +1.22 -3.8 -.2 +10.3/A IntlBdA f IB 16.53 +.04 +.5 +4.6 +3.5/B IntlStkI FG 18.77 +.32 +.5 +.4 +7.1/B IntlStkIdxInv FB 18.02 +.31 +.4 +.7 +4.9/C IntrmMnBd MI 13.36 +.01 +.4 -1.2 +1.7/B IntrmTrmIncA f CI 13.08 -.02 +.5 -1.4 +.4/E IntrmTrmIncI CI 13.08 -.02 +.4 -1.3 +.8/D MassachusettsZ MT 11.34 +.01 +.5 -1.4 +1.5/B MidCpIdxInvs MB 37.08 +.70 -2.8 -.6 +8.4/A MnBd MI 11.55 +.01 +.5 -1.1 +2.2/A MnBdOppA f MI 12.68 +.01 +.5 -1.1 +2.1/B MnBdOppZ MI 12.68 +.01 +.5 -1.1 +2.2/A NJMnBd,IncA f MJ 12.73 ... +.8 -.5 +2.4/B NYAMTFMnBdA f MN 14.59 +.01 +.2 -1.5 +1.9/B NYTxExBd MN 14.54 +.01 +.3 -1.2 +2.1/A NatrlResA f SN 32.20 +1.06 +1.0 +1.0 +4.1/B OppcMidCpValA f MB 33.34 +.97 -4.1 -.7 +5.7/C OppcSmCpInv SG 37.18 +1.29 -2.1 +1.3 +11.1/A PennsylvaniaA f MP 15.93 +.01 +.5 -1.2 +2.6/A RsrchGr,IncZ LG 15.87 +.43 -4.9 +2.1 +9.7/D SP500Idx LB 54.07 +1.23 -3.8 -.2 +10.0/B ShrtIntermMnBdD b MS 12.76 -.01 -.2 -.1 +.4/D ShrtTrmIncD CS 10.20 -.01 +.2 -.4 +.4/D SmCpStkIdxInvs SB 32.27 +.76 -1.7 +2.0 +10.5/A StandishGlbFII IB 21.52 -.01 +.8 +.8 +1.4/E StratValA f LV 39.74 +1.03 -3.0 -1.3 +8.4/B StratValI LV 39.84 +1.04 -2.9 -1.2 +8.7/B StructMidCpA f MB 30.67 +.55 -3.0 -2.7 +6.5/C SustUSEqZ LB 11.32 +.22 -3.9 -.3 +6.0/E T/STtlRetBdI MI 22.57 +.01 +.2 -1.1 +1.7/B TechGrA f ST 53.09 +2.31 -6.7 +7.3 +17.3/D TxMgdGrA m LB 28.99 +.56 -4.0 -1.5 +7.9/D USMortgZ b GI 14.54 -.05 +.2 -1.1 +.2/B WldwideGrA f WS 52.91 +1.10 -2.2 -1.2 +8.5/BDriehausActvInc XS 9.87 +.05 +.3 +1.6 +1.7/D EmMktsGrInv d EM 39.90 +.20 -4.3 +7.4/B sEvnDrv GY 10.86 +.18 -3.8 +.2 +1.5/BDupreeMtKntckyTFInc SI 7.61 +.01 +.5 -1.1 +1.7/A MtNrthCrlnTFInc SI 11.36 +.01 +.4 -1.3 +1.8/A MtTnnssTFInc SI 11.26 +.01 +.7 -1.1 +1.6/BEPEmMktsSmCoA m EM 13.74 +.07 -2.6 -1.6 +4.7/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.02 +.6 -.5 +2.4/B AmtFreeMuniIncI ML 9.77 +.02 +.7 -.4 +2.7/B AtlntCptSMIDCA m MG 30.74 +.57 -3.9 +.2 +12.5/A AtlntCptSMIDCI MG 33.89 +.62 -3.9 +.3 +12.8/A BalA m MA 9.04 +.13 -2.1 -.7 +5.3/C BalC m MA 9.07 +.13 -2.2 -.8 +4.5/D CAMnOpA m MF 10.23 +.02 +.7 -.8 +2.6/A DivBldrA m LB 14.29 +.26 -3.8 -1.5 +7.9/D DivBldrC m LB 14.37 +.27 -3.8 -1.6 +7.1/E DivBldrI LB 14.27 +.25 -3.7 -1.3 +8.2/D FltngRtA m BL 9.36 ... +.4 +1.7 +4.1/B FltngRtAdv b BL 9.05 ... +.4 +1.7 +4.1/B FltngRtAdvtgA m BL 10.96 ... +.5 +1.9 +4.7/A FltngRtAdvtgAdv b BL 10.96 +.01 +.5 +2.0 +4.7/A FltngRtAdvtgC m BL 10.94 +.01 +.4 +1.8 +4.2/A FltngRtC m BL 9.04 ... +.4 +1.5 +3.3/C FltngRtHiIncA m BL 9.46 +.02 +.5 +1.6 +4.2/B FltngRtHiIncAdv b BL 8.89 +.01 +.4 +1.5 +4.2/B FltngRtHiIncC m BL 8.87 +.01 +.4 +1.3 +3.4/C FltngRtHiIncI BL 8.89 +.01 +.6 +1.7 +4.4/A FltngRtInstl BL 9.06 +.01 +.6 +1.8 +4.4/A FltngRtMuniIncA m MS 9.83 ... +.4 +.5/C GlbIncBldrA m IH 9.09 +.12 -.9 +5.3/A GlbIncBldrC m IH 8.99 +.11 -1.0 -.3 +4.5/B GlbMcrAbRtA m NT 9.06 -.06 -.4 +2.4/C GlbMcrAbRtI NT 9.04 -.06 -.4 +.1 +2.7/B GovtOppsA m GS 6.18 ... +.1 -.1 +.4/A GrA m LG 27.71 +.72 -5.2 +3.5 +10.2/C GreaterChinaGrA m CH 26.47 +1.05 -2.0 +3.4 +8.8/A GreaterIndiaA m EI 35.35 +.36 +.7 -4.4 +6.8/B HYMuniIncA m HM 8.83 +.01 +.6 -.8 +3.8/C HYMuniIncC m HM 8.18 +.02 +.7 -.9 +3.1/D HiIncOppsA m HY 4.47 +.03 +.7 +.1 +4.5/B HiIncOppsC m HY 4.47 +.03 +.6 -.1 +3.8/C IncofBostonA m HY 5.66 +.03 +.8 +.2 +4.2/C IncofBostonC m HY 5.67 +.03 +.8 -.1 +3.5/D IncofBostonI HY 5.66 +.03 +.7 +.2 +4.4/B LgCpValA m LV 19.22 +.37 -1.7 -1.4 +6.1/D LgCpValC m LV 19.24 +.37 -1.8 -1.7 +5.3/E LgCpValI LV 19.30 +.37 -1.7 -1.3 +6.3/D LgCpValR b LV 19.17 +.37 -1.7 -1.5 +5.8/E MAMnIncA m MT 8.71 +.01 +.7 -1.1 +1.8/B NYMuniIncA m MY 9.91 +.01 +.5 -1.2 +2.3/B NtnlLtdMtMnIncA m MI 9.71 ... -.7 +1.3/D NtnlMnIncA m ML 9.71 +.02 +.6 -.4 +3.1/A NtnlMnIncC m ML 9.71 +.02 +.5 -.6 +2.3/C NtnlMnIncI ML 9.71 +.02 +.6 -.3 +3.4/A NwJrsyMnIncA m MJ 9.04 +.01 +.5 -.7 +2.5/B OhioMuniIncA m MO 8.80 +.02 +.9 -1.1 +2.1/A PnsylvnMnIncA m MP 8.51 +.02 +.7 -.2 +2.0/C ShrtDrGovtIncA m GS 8.24 ... +.2 +.8 +1.4/A ShrtDrStratIncA m NT 7.44 -.02 -.2 +.9 +2.5/C ShrtDrStratIncC m NT 7.02 -.02 -.3 +.7 +1.7/D TABSShTrmMnBdA m MS 10.24 ... -1.0 +.4/D TABSShTrmMnBdI MS 10.24 ... -1.0 +.6/C TxMgdEqAstAlcA m XM 20.29 +.44 -3.2 +.3 +7.8/A TxMgdEqAstAlcC m XM 18.85 +.41 -3.2 +.1 +7.0/C TxMgdGlbDivIncA m WS 12.67 +.22 -1.7 -.3 +5.8/D TxMgdGlbDivIncC m WS 12.63 +.22 -1.8 -.6 +5.0/D TxMgdGr10 LB 1148.98 +29.17 -4.7 -.1 +10.1/A TxMgdGr11A m LB 51.53 +1.30 -4.8 -.2 +9.8/B TxMgdGr11C m LB 46.21 +1.17 -4.8 -.4 +9.0/C TxMgdGr12A m LB 23.16 +.59 -4.8 -.2 +9.6/B TxMgdGr12C m LB 22.50 +.57 -4.9 -.4 +8.8/C TxMgdSmCpA m SG 25.84 +.52 -2.6 +1.8 +8.1/C TxMgdValA m LV 26.25 +.60 -2.2 -1.2 +7.2/C TxMgdValC m LV 25.20 +.58 -2.3 -1.4 +6.3/D TxMgdValI LV 26.14 +.60 -2.2 -1.1 +7.4/C WldwideHlthSciA m SH 10.34 +.27 -2.9 +.3 -1.1/D WldwideHlthSciC m SH 10.43 +.27 -3.0 +.1 -1.9/EEdgar LomaxVal LV 14.41 +.26 -2.5 -3.1 +8.8/BEdgewoodGrInstl LG 31.69 +.95 -4.3 +6.7 +17.0/AElfunDivers MA 18.54 +.25 -1.6 -.4 +4.9/D Inc CI 11.16 -.03 +.3 -1.7 +1.3/C IntlEq FB 22.74 +.47 -.4 +.5 +3.7/E Trusts LG 61.37 +1.45 -4.9 +1.3 +10.0/D TxExInc ML 11.31 ... +.3 -.9 +2.1/CEmeraldBnkngFinA m SF 46.38 +.60 -3.2 +1.4 +17.6/A GrA m SG 26.30 +.81 -4.3 -1.2 +8.1/CEvermoreGlbValInstl d SW 15.48 +.32 -.6 +2.0 +10.9/BFAMEqIncInv MB 29.88 +.61 -3.5 -1.0 +9.2/A ValInv MG 72.56 +1.29 -3.0 -1.8 +8.0/CFMICommonStk MB 26.61 +.42 -2.4 -.3 +7.6/B LgCp LB 21.40 +.34 -3.0 -.8 +8.5/CFPACptl MV 34.37 +1.11 -.8 -.1 -.3/E Crescent d MA 34.67 +.56 -2.8 -.3 +5.5/B NewInc NT 9.92 ... +.2 +.5 +1.7/D Paramount WS 22.62 +.41 -1.7 +1.9 +9.1/AFairholme FundsFcdInc HY 10.49 +.13 -.5 -3.7 +5.4/A Fund d LV 18.27 +.22 -3.5 -9.3 -2.3/EFederatedAdjstblRtScIns GS 9.63 -.01 +.2 +.2/B BdA f TW 9.03 ... +.5 -1.7 +2.8/B BdC m TW 9.09 ... +.3 -2.0 +1.9/D BdF f TW 9.11 ... +.4 -1.8 +2.7/B BdInstl TW 9.04 +.01 +.4 -1.7 +2.9/A CloverSmValA f SV 24.97 +.36 -3.0 -4.1 +6.2/D CloverSmValIns SV 25.06 +.37 -3.0 -4.0 +6.4/D CptlIncA f CA 8.03 +.10 -1.0 -.4 +2.9/D CptlIncB m CA 8.04 +.10 -1.0 -.7 +2.1/E CptlIncC m CA 8.03 +.10 -1.0 -.6 +2.1/E CptlIncF f CA 8.02 +.10 -.9 -.3 +2.9/D CptlIncInstl CA 8.04 +.10 -1.0 -.4 +3.2/D EqInc,IncA f LV 25.33 +.61 -2.0 +.2 +6.0/D EqInc,IncInstl LV 25.32 +.61 -1.9 +.2 +6.3/D FltngRStrIncA m BL 9.95 +.01 +.3 +1.0 +3.4/C FltngRStrIncIns BL 9.95 +.01 +.3 +1.1 +3.7/B GlbAllcA f IH 20.16 +.34 -1.8 +3.4/D GlbAllcC m IH 19.60 +.33 -1.8 -.2 +2.6/E GlbAllcInstl IH 20.27 +.34 -1.7 +.1 +3.7/C GvtIncIns GI 9.89 -.02 +.2 -1.4 +.5/B GvtIncSecIncF f GI 8.56 -.02 +.2 -1.3 +.2/C GvtUltShrDrIns UB 9.88 ... +.2 +.4 +.6/D GvtUltShrDrSvc UB 9.88 ... +.2 +.4 +.5/E HYTrustSvc d HY 6.77 +.05 +.4 -.2 +4.4/B HiIncBdA f HY 7.43 +.01 +.7 -.1 +4.4/B HiIncBdC m HY 7.41 +.01 +.7 -.3 +3.5/D InsHYBdIns d HY 9.82 +.06 +.7 -.1 +5.0/A IntermCorpBdIns TW 8.98 -.02 +.1 -1.3 +1.6/D IntlLeadersA f FB 37.92 +.63 +.6 +1.4 +4.2/D IntlLeadersC m FB 35.20 +.58 +.6 +1.2 +3.4/E IntlLeadersIns FB 37.97 +.63 +.7 +1.5 +4.4/D IntlSmMidCoA m FR 40.42 +.62 -1.6 +.9 +6.0/E IntlStrVlDvA f FV 3.60 +.02 +.8 -3.6 +.4/E IntlStrVlDvC m FV 3.57 +.02 +.7 -3.8 -.3/E IntlStrVlDvIns FV 3.61 +.03 +.8 -3.5 +.6/E KaufLCA f LG 24.74 +.71 -4.2 +4.8 +8.4/E KaufLCC m LG 22.85 +.65 -4.3 +4.6 +7.6/E KaufLCIns LG 25.31 +.72 -4.2 +4.9 +8.7/E KaufmannA m MG 6.16 +.22 -3.0 +9.5 +11.1/A KaufmannC m MG 5.11 +.19 -3.1 +9.3 +10.5/A KaufmannR m MG 6.18 +.22 -2.8 +9.6 +11.1/A KaufmannSmCpA m SG 35.09 +1.18 -2.5 +8.4 +14.0/A KaufmannSmCpC m SG 30.34 +1.01 -2.6 +8.2 +13.4/A MDTLgCpValInstl LV 28.36 +.71 -1.8 +.7 +7.6/C MDTLgCpValSvc LV 28.38 +.71 -1.8 +.6 +7.3/C MDTMidCpGrA f MB 41.91 +1.08 -3.6 +5.5 +9.7/A MDTSmCpCorInstl SB 20.46 +.60 -2.2 +1.5 +13.5/A MDTSmCpGrInstl SG 25.02 +.93 -2.6 +5.5 +14.6/A MIIntrmMnA f SI 10.92 ... +.2 -1.2 +1.1/D MaxCpIdxInstl LB 12.82 +.30 -3.8 -.2 +10.4/A MaxCpIdxvc b LB 12.67 +.28 -3.8 -.3 +10.0/B MidCpIdxSvc MB 24.50 +.47 -2.8 -.6 +8.4/A MnHYAdvtgA f HM 8.86 +.02 +.8 -.3 +3.6/C MnHYAdvtgF f HM 8.85 +.01 +.8 -.3 +3.6/C MnStkAdvtgA f CA 13.56 +.18 -.8 -.2 +5.0/A MnStkAdvtgAC m CA 13.54 +.17 -.9 -.5 +4.2/B MnStkAdvtgAF f CA 13.56 +.18 -.8 -.2 +5.0/A MnStkAdvtgAIns CA 13.55 +.17 -.8 -.1 +5.2/A MnUltraShrtA m MS 9.99 +.01 +.1 +.3 +.3/D MnUltraShrtIns MS 9.99 +.01 +.1 +.4 +.8/B MortgInstl CI 9.35 -.02 +.3 -1.2 +1.2/C MuniBdA f ML 10.34 ... +.4 -1.1 +2.0/D OhioMuniIncF m MO 10.98 ... +.3 -1.0 +1.7/B PEMnIncA f MP 10.75 +.01 +.4 -.8 +2.2/C PrudentBearIns BM 15.82 -.27 +1.5 -.5 -10.0/A ShIntTtRtBdIns CS 10.15 -.02 -.6 +1.1/B ShrtIntrmDrMnA m MS 10.20 ... -.1 +.3/D ShrtIntrmDrMnIn MS 10.20 ... +.1 +.8/B ShrtTrmIncInstl CS 8.44 -.01 +.1 +.1 +1.1/B ShrtTrmIncY CS 8.44 -.01 +.2 +.1 +1.3/B StratIncA f MU 8.92 +.03 +.5 -.6 +3.1/C StratIncC m MU 8.91 +.03 +.4 -.9 +2.3/D StratValDivA f LV 5.74 +.02 +.1 -5.2 +6.8/D StratValDivC m LV 5.75 +.02 +.2 -5.3 +6.1/D StratValDivIns LV 5.77 +.02 +.1 -5.1 +7.1/C StrtgcIncIS MU 8.87 +.03 +.5 -.5 +3.3/B TtlRetBdA m CI 10.65 -.01 +.2 -1.6 +1.3/B TtlRetBdInstl CI 10.65 -.01 +.3 -1.4 +1.9/A TtlRetBdSvc b CI 10.65 -.01 +.3 -1.5 +1.6/B TtlRetGovtBdIns GI 10.54 -.02 +.3 -1.3 +.5/B USGvtSc13YrsY GS 10.17 -.01 -.3 +.1/C USGvtSc25YrIns GS 10.61 -.03 -1.0 -.3/D UltraShrtBdA m UB 9.09 ... +.2 +.7/D UltraShrtBdIns UB 9.09 ... +.2 +.4 +1.3/B forUSGovtSecA f GI 7.19 -.02 +.1 -1.5 +.3/BFidelity1000ValueIdx LV 12.45 +.26 -3.0 -2.2 +7.6/C 100Index LB 17.29 +.41 -4.0 -.7 +10.9/A 500IdxIns LB 93.12 +2.13 -3.8 -.1 +10.5/A 500IdxInsPrm LB 93.12 +2.13 -3.8 -.1 +10.6/A 500IdxInv LB 93.10 +2.12 -3.8 -.1 +10.5/A 500IndexPrm LB 93.12 +2.13 -3.8 -.1 +10.5/A AllSectorEq LG 12.33 +.27 -3.5 +1.0 +9.5/D ArizonaMuniInc SL 11.81 +.01 +.7 -1.4 +2.1/A AsstMgr20% XY 13.32 +.05 -.3 -.5 +2.8/C AsstMgr30% XY 11.02 +.06 -.5 -.3 +3.7/A AsstMgr40% CA 11.65 +.09 -.7 -.2 +4.5/B AsstMgr50% CA 18.25 +.20 -1.1 +5.2/A AsstMgr60% MA 12.60 +.17 -1.4 +.2 +5.9/B AsstMgr70% MA 22.55 +.36 -1.7 +.5 +6.6/A AsstMgr85% AL 19.73 +.37 -2.1 +.8 +7.7/A BCGrowth LG 14.48 +.43 -4.4 +4.2 +12.9/A BCGrowth LG 91.75 +2.79 -4.4 +4.0 +12.7/A BCGrowthK LG 91.88 +2.80 -4.4 +4.1 +12.8/A Balanced MA 23.84 +.33 -2.3 +.5 +6.8/A BalancedK MA 23.84 +.33 -2.3 +.6 +6.9/A BlueChipVal LV 19.27 +.37 -3.0 -2.1 +5.6/E CALtdTrmTFBd SS 10.46 -.01 -.5 +.8/B CAMuniInc MC 12.67 +.01 +.5 -1.4 +2.1/D Canada MQ 52.11 +.94 +1.1 -4.8 +2.2/D Cap&Inc HY 10.20 +.10 -.8 +5.2/A ChinaRegion CH 37.27 +1.10 -3.8 +2.3 +4.6/D CmdtyStrat BB 5.53 +.14 +1.7 +1.8 -3.4/E CnncticutMunInc SI 11.17 +.01 +.5 -1.2 +1.6/B CnsrvIncMnBd MS 10.00 -.01 +.1 +.3 +.6/C CnsrvIncMnBdIns MS 10.00 -.01 +.1 +.3 +.7/B Contrafund LG 125.96 +3.56 -5.0 +3.8 +12.9/A ContrafundK LG 125.92 +3.56 -5.0 +3.8 +13.0/A ConvertibleSecs CV 28.04 +.53 -2.7 +.9 +1.7/E CorpBd TW 11.33 -.01 +.5 -1.9 +2.4/B CptlApprec LG 36.52 +1.11 -3.5 +3.2 +8.3/E CptlApprecK LG 36.59 +1.11 -3.5 +3.3 +8.4/E DisciplinedEq LB 38.53 +.87 -3.5 -1.1 +7.5/D DisciplinedEqK LB 38.47 +.87 -3.5 -1.0 +7.6/D DivGro LB 32.32 +.39 -3.4 -1.9 +7.2/E DivGroK LB 32.29 +.39 -3.4 -1.8 +7.3/D DiversIntl FG 39.83 +.75 -1.0 -.5 +4.4/E DiversIntlK FG 39.76 +.75 -1.0 -.5 +4.6/E EmMkts EM 21.66 +.13 -5.3 +.3 +8.3/A EmMkts EM 32.95 +.51 -3.8 -.1 +8.9/A EmMktsDbt EB 10.08 -.03 +.5 -.3 +7.2/A EmMktsDiscovery EM 16.01 +.12 -1.9 +3.7 +9.9/A EmMktsIdxPrm EM 11.64 +.21 -3.8 +1.2 +6.0/C EmMktsK EM 32.97 +.51 -3.8 -.1 +9.0/A EmergEMEA EM 10.32 -.25 -7.3 -.8 +7.8/B EmergingAsia PJ 44.86 +.89 -4.3 -1.3 +7.1/B EqDividendInc LV 26.92 +.43 -3.3 -2.9 +7.2/C EqDividendIncK LV 26.91 +.42 -3.3 -2.9 +7.3/C EqIncome LV 56.96 +.98 -3.5 -4.0 +6.5/D EqIncomeK LV 56.92 +.98 -3.5 -4.0 +6.6/D Europe ES 42.07 +.57 -2.2 -.3 +5.3/B ExMktIdxInPr MB 62.75 +1.40 -3.0 +.8 +8.0/B ExMktIdxInv MB 62.77 +1.41 -3.0 +.8 +7.9/B ExMktIdxPr MB 62.77 +1.40 -3.0 +.8 +7.9/B ExprtMltntnl LB 21.76 +.26 -3.5 -2.3 +8.0/D ExprtMltntnlK LB 21.72 +.27 -3.5 -2.3 +8.2/D Fidelity LG 46.39 +1.16 -4.1 +2.0 +9.4/D FidelityK LG 46.38 +1.16 -4.1 +2.1 +9.5/D FltngRtHiInc BL 9.51 +.01 +.4 +1.6 +3.7/C FltngRtHiInc BL 9.64 +.01 +.3 +1.3 +3.7/B FocedHiInc HY 8.53 +.04 +.6 -.7 +3.8/C FocusedStock LG 23.93 +.76 -4.4 +4.6 +11.0/C FourinOneIdx AL 44.33 +.61 -2.0 +7.5/A FrdmIdx2055Inv TL 15.15 +.29 -2.4 +.1 +7.7/B Frdm2005 TA 12.54 +.08 -.6 -.2 +4.1/B Frdm2010 TA 16.05 +.13 -.9 -.2 +4.8/A Frdm2015 TD 13.39 +.13 -1.1 +5.5/A Frdm2020 TE 16.60 +.19 -1.4 +5.9/A Frdm2025 TG 14.44 +.19 -1.6 +.1 +6.3/A Frdm2030 TH 18.14 +.28 -1.9 +.2 +7.3/A Frdm2035 TI 15.34 +.28 -2.3 +.4 +8.1/A Frdm2040 TJ 10.77 +.20 -2.4 +.4 +8.2/A Frdm2045 TK 12.21 +.23 -2.4 +.4 +8.2/A Frdm2050 TN 12.27 +.23 -2.4 +.4 +8.1/A Frdm2055 TL 13.83 +.26 -2.4 +.4 +8.1/A FrdmInc RI 11.70 +.05 -.3 -.4 +3.3/B GNMA GI 11.14 -.03 +.4 -1.3 +.7/A GlbCmdtyStk SN 13.30 +.40 +1.8 +1.5 +4.5/B GlbHiInc HY 9.71 +.04 +.2 +.3 +5.6/A GlbexUSIdxIns FB 13.61 +.25 -.7 +.4 +5.4/B GlbexUSIdxInsPr FB 13.62 +.25 -.7 +.4 +5.5/B GlbexUSIdxPr FB 13.61 +.25 -.7 +.4 +5.4/B GlobalBalanced IH 25.70 +.30 -1.8 +2.4 +6.1/A GlobalEqIncome WS 14.18 +.27 -1.8 -2.1 +6.3/C GlobalexUSIdx FB 13.32 +.25 -.7 +.5 +5.5/B GovernmentInc GI 9.99 -.03 +.3 -1.5 +.3/B GrDiscv LG 34.02 +.93 -4.5 +3.8 +12.4/B GrDiscvK LG 34.04 +.92 -4.5 +3.8 +12.6/A GrStrategies MG 42.22 +.98 -3.9 +2.2 +7.1/D GrStrategiesK MG 42.53 +.99 -3.9 +2.3 +7.2/D GroCo LG 17.82 +.74 -4.8 +6.5 +16.2/A GroCo LG 190.76 +7.88 -4.8 +6.1 +15.8/A GroCoK LG 190.78 +7.89 -4.8 +6.1 +15.9/A Growth&Inc LB 37.09 +.78 -2.8 -2.1 +8.1/D Growth&IncK LB 37.06 +.79 -2.8 -2.1 +8.2/D HighIncome HY 8.89 +.06 +.9 +.8 +5.2/A Independence LG 38.43 +1.05 -3.8 +2.5 +6.0/E IndependenceK LG 38.45 +1.05 -3.7 +2.5 +6.0/E InfPrtBd IP 11.84 +.01 +1.0 -.8 +.8/C InfPrtBdIdxPrm IP 9.76 +.01 +1.1 -.7 +1.1/B Infl-ProtBondI IP 11.81 +.02 +1.0 -.8 +.8/C IntermediateBd CI 10.60 -.02 +.1 -1.2 +.9/D InternationalVa FV 9.05 +.18 +3.3/D IntlCptlApprec FG 21.17 +.31 -1.8 +.2 +8.5/A IntlDiscv FG 45.52 +.75 -1.2 -.3 +5.8/D IntlEnhIdx FV 10.25 +.22 +1.1 +1.2 +7.0/A IntlGr FG 16.24 +.30 -2.0 +.5 +6.5/C IntlGr FG 13.73 +.26 -2.1 +.2 +6.2/C IntlIdxInstl FB 43.40 +.76 +.4 +.7 +5.5/B IntlIdxInstlPrm FB 43.40 +.76 +.4 +.7 +5.5/B IntlIdxInv FB 43.40 +.77 +.4 +.7 +5.4/C IntlIdxPremium FB 43.39 +.75 +.4 +.7 +5.5/B IntlRlEstt GR 11.83 +.14 +1.5 +1.8 +6.3/A IntlSmCp FR 18.84 +.25 -.4 +4.8 +11.0/B IntlSmCp FQ 30.24 +.36 -.9 +1.2 +12.3/A IntlSmCpOpps FR 20.30 +.25 -.4 +5.0 +12.1/B IntlVal FV 10.71 +.21 +.3 +3.6/D IntrmGovtInc GI 10.24 -.03 -1.1 +.1/C IntrmMuniInc MI 10.21 +.01 +.3 -1.0 +1.6/C IntrmTrBdIdPrm GI 10.39 -.04 +.2 -2.0 +.2/C InvmGradeBd CI 11.00 -.02 +.5 -1.4 +1.7/A InvmGradeBd CI 7.75 -.01 +.5 -1.5 +1.4/B Japan JS 15.83 +.22 -1.1 +2.3 +9.6/C JapanSmlrCo JS 19.14 -.05 -.7 +.6 +14.9/A LTTrsBdIdxPrm GL 12.62 -.05 +1.5 -4.1 +.1/C LargeCapStock LB 33.11 +.78 -3.0 -1.4 +8.3/D LatinAmerica LS 26.63 -.13 -4.8 +7.5 +7.1/C LgCpCorEnhIdx LB 14.82 +.35 -3.3 +.8 +9.9/B LgCpGrEnhIdx LG 19.28 +.47 -4.3 +1.5 +11.5/B LgCpValEnhIdx LV 13.10 +.28 -2.4 -1.0 +8.5/B LimitedTermGov GS 9.77 -.02 -.7 /C LowPrStk MV 54.65 +.93 -1.4 +.1 +8.0/B LowPrStkK MV 54.61 +.93 -1.4 +.1 +8.1/B LtdTrmMuniInc MS 10.42 ... -.1 -.4 +.7/B LvrgdCoStk MG 33.70 +1.08 -4.9 +5.2/E LvrgdCoStkK MG 33.78 +1.09 -4.9 +.1 +5.3/E MAMunicipalInc MT 11.96 +.01 +.7 -1.3 +2.1/A Magellan LG 107.42 +2.93 -3.4 +2.2 +10.8/C MagellanK LG 107.28 +2.92 -3.4 +2.2 +10.9/C MegaCapStock LB 17.22 +.38 -2.5 -1.5 +8.3/C MichiganMuniInc SI 11.95 +.01 +.4 -1.4 +2.1/A MidCapIdxIns MB 20.92 +.37 -3.3 -.7 +7.6/B MidCapIdxPrm MB 20.92 +.37 -3.3 -.7 +7.6/B MidCapStock MG 38.35 +.48 -2.2 +.2 +7.8/C MidCapStockK MG 38.37 +.48 -2.1 +.2 +8.0/C MidCapValue MV 24.43 +.25 -2.6 -4.2 +5.1/D MidCpEnhIdx MB 15.58 +.28 -3.1 -.8 +7.5/B MinnesotaMnInc SM 11.40 +.01 +.5 -1.3 +1.8/B MortgageSecs CI 10.94 -.03 +.2 -1.4 +1.0/C MrylndMuniInc SI 11.12 +.01 +.7 -1.6 +2.1/A MuniInc ML 12.73 +.01 +.6 -1.6 +2.3/C NJMunicipalInc MJ 11.63 +.01 +.6 -1.2 +2.5/B NYMuniInc MY 12.90 +.01 +.3 -1.6 +2.1/C NasdCmpIdx LG 93.86 +2.96 -5.3 +3.1 +13.6/A NewMillennium LG 40.10 +.67 -1.7 +.8 +9.2/D NewMktsInc EB 15.84 -.07 +.2 -1.2 +6.4/A Nordic MQ 50.38 +.06 -6.4 -4.8 +6.1/B OTCPortfolio LG 114.98 +3.81 -5.6 +4.2 +15.4/A OTCPortfolioK LG 116.50 +3.87 -5.6 +4.3 +15.5/A OhioMunilInc MO 11.88 +.01 +.7 -1.6 +2.4/A Overseas FG 50.72 +.94 -.4 +.1 +7.8/B OverseasK FG 50.62 +.95 -.4 +.2 +7.9/B PacificBasin DP 35.22 +.53 -4.0 -1.4 +10.1/B PennsylvnMnInc MP 10.94 +.01 +.6 -1.2 +2.2/B Puritan MA 23.52 +.41 -2.1 +.5 +7.2/A PuritanK MA 23.51 +.41 -2.1 +.5 +7.3/A RealEstInv SR 38.18 -.44 -.6 -7.9 +2.4/B RealEstateEq SR 11.73 -.13 -.3 -7.8 +.7/D RlEstateIdxPrm SR 14.15 -.16 -.4 -8.1 +1.3/C RlEsttInc SR 10.71 -.02 +.3 -1.7 +4.6/A RlEsttInc SR 11.57 -.05 -.1 -3.4 +4.3/A SCGrth SG 26.82 +.92 -2.6 +7.6 +13.8/A SCValue SV 20.02 +.25 -2.8 -1.9 +8.6/B STTrsBdIdxPrm GS 10.21 -.03 -.1 -.7 +.3/B ShTrmBd CS 8.51 -.01 -.4 +.7/C ShrtDurHiInc HY 9.47 +.05 +.8 +.6 +3.1/E SmCapIdxIns SB 20.69 +.59 -2.5 +1.3 +8.7/B SmCpDiscv SB 12.52 +.25 -2.0 -.5 +5.4/D SmCpDiscv SB 29.74 +.50 -3.0 -1.0 +5.4/D SmCpEnhIdx SB 13.83 -.01 -2.2 +.8 +6.5/D SmCpOpps SB 14.45 +.41 -2.3 +2.4 +7.4/C SmallCapStock SB 19.66 +.37 -1.9 -.2 +6.6/D StkSelorAllCp LG 44.93 +1.16 -3.1 +1.9 +9.9/D StkSelorSmCp SB 27.18 +.77 -2.5 +2.2 +7.2/C StkSlrLgCpVal LV 20.17 +.37 -2.2 -2.9 +5.8/D StratDivInc AL 14.72 +.15 -2.1 -2.8 +6.2/C StratInc MU 10.96 +.03 +.1 +.1 +4.1/A StratRlRet XY 8.83 +.04 +.8 -.3 +1.4/E TaxFreeBond ML 11.29 +.01 +.5 -1.5 +2.4/B TelecomandUtls SU 24.92 ... +.3 -1.5 +6.4/A TotalBond CI 10.43 -.02 +.5 -1.2 +2.0/A TotalEmMkts EM 13.59 +.05 -4.0 -.4 +8.2/A Trend LG 101.12 +2.87 -4.6 +3.4 +11.9/B TtlIntlEq FG 9.34 +.16 -1.8 +.1 +6.3/C TtlMktIdxF LB 76.38 +1.48 -3.7 +.1 +10.0/A TtlMktIdxInsPrm LB 76.36 +1.48 -3.7 +.1 +10.0/A TtlMktIdxInstl LB 76.37 +1.49 -3.7 +10.0/B TtlMktIdxInv LB 76.38 +1.50 -3.7 +10.0/B TtlMktIdxPrm LB 76.38 +1.49 -3.7 +10.0/B USBdIdxF CI 11.31 -.03 +.4 -1.7 +1.0/C USBdIdxIns CI 11.31 -.03 +.3 -1.7 +1.0/C USBdIdxInsPrm CI 11.31 -.03 +.4 -1.7 +1.0/C USBdIdxInv CI 11.31 -.03 +.4 -1.6 +.9/D USBdIdxPrm CI 11.31 -.03 +.4 -1.7 +1.0/C ValDiscv LV 28.43 +.52 -2.7 -2.2 +6.2/D ValDiscvK LV 28.45 +.53 -2.7 -2.1 +6.4/D Value MV 117.05 +1.76 -2.8 -3.6 +5.1/D ValueK MV 117.16 +1.76 -2.8 -3.6 +5.2/D ValueStrategies LV 40.24 +.51 -3.9 -4.8 +5.2/E Worldwide WS 27.31 +.67 -3.0 +2.8 +8.6/BFidelity AdvisorAssetMgr70%A m MA 22.52 +.36 -1.7 +.4 +6.3/A AssetMgr70%I MA 22.55 +.35 -1.7 +.4 +6.6/A BalancedA m MA 20.93 +.29 -2.4 +.4 +6.5/A BalancedC m MA 20.79 +.28 -2.4 +.1 +5.7/B BalancedI MA 21.33 +.30 -2.3 +.5 +6.8/A BalancedM m MA 21.17 +.30 -2.4 +.3 +6.3/A BiotechnologyA m SH 26.15 +1.81 -7.9 +3.1 -2.5/E BiotechnologyI SH 27.65 +1.92 -7.9 +3.2 -2.3/E BiotechnologyM m SH 24.78 +1.71 -7.9 +3.0 -2.8/E CapitalDevA m LB 15.82 +.37 -3.0 -1.4 +8.0/D CapitalDevO LB 16.36 +.38 -3.0 -1.3 +8.3/C ConsumerDscrtA m CD 26.14 +.29 -4.0 +2.7 +8.5/B ConsumerStplsA m CC 80.74 -5.41 -2.7 -5.9 +2.2/E ConsumerStplsC m CC 78.59 -5.30 -2.8 -6.1 +1.5/E ConsumerStplsI CC 81.32 -5.46 -2.7 -5.8 +2.5/D CorporateBondI TW 11.33 -.01 +.5 -2.0 +2.3/B DiverIntlA m FG 23.49 +.45 -1.0 -.8 +4.7/E DiverIntlC m FG 22.50 +.42 -1.1 -1.0 +3.9/E DiverIntlI FG 23.86 +.46 -1.0 -.7 +5.0/D DiverIntlM m FG 23.33 +.44 -1.0 -.8 +4.4/E DiversifiedStkA m LB 25.58 +.69 -4.0 +2.7 +9.7/B DiversifiedStkO LB 26.28 +.72 -4.0 +2.9 +10.1/A DividendGrowthA m LB 17.18 +.21 -3.4 -1.9 +6.8/E DividendGrowthC m LB 16.26 +.20 -3.5 -2.1 +6.0/E DividendGrowthI LB 18.11 +.22 -3.4 -1.8 +7.1/E DividendGrowthM m LB 17.10 +.21 -3.4 -1.9 +6.6/E EmMktsIncA m EB 13.94 -.06 +.2 -1.2 +6.0/A EmMktsIncC m EB 14.05 -.06 +.2 -1.4 +5.2/B EmMktsIncI EB 13.67 -.05 +.2 -1.2 +6.3/A EmergingAsiaA m PJ 40.97 +.84 -4.2 -1.2 +7.1/C EmergingAsiaI PJ 42.22 +.87 -4.1 -1.1 +7.4/B EmergingMktsA m EM 30.32 +.45 -3.8 -.3 +8.3/A EmergingMktsI EM 30.47 +.46 -3.8 -.2 +8.6/A EnergyA m EE 34.01 +1.71 +6.3 +.3 -.5/A EnergyC m EE 31.24 +1.56 +6.2 +.1 -1.3/A EnergyI EE 35.84 +1.81 +6.3 +.4 -.3/A EnergyM m EE 34.80 +1.75 +6.3 +.2 -.8/A EquityGrowthA m LG 114.05 +3.13 -4.5 +3.7 +12.2/B EquityGrowthC m LG 97.52 +2.66 -4.6 +3.5 +11.4/B EquityGrowthI LG 124.85 +3.43 -4.5 +3.8 +12.5/A EquityGrowthM m LG 112.07 +3.08 -4.5 +3.7 +11.9/B EquityIncomeA m LV 31.32 +.48 -3.5 -3.1 +6.3/D EquityIncomeC m LV 31.56 +.49 -3.5 -3.3 +5.5/E EquityIncomeI LV 32.74 +.51 -3.4 -3.0 +6.6/D EquityIncomeM m LV 32.03 +.49 -3.5 -3.2 +6.0/D FinancialSvcsA m SF 21.91 +.52 -5.3 -1.2 +10.3/C FinancialSvcsC m SF 20.52 +.48 -5.4 -1.4 +9.5/C FltngRtHiIncA m BL 9.65 +.01 +.3 +1.3 +3.5/C FltngRtHiIncC m BL 9.65 +.01 +.3 +1.0 +2.7/E FltngRtHiIncI BL 9.63 +.01 +.3 +1.4 +3.7/B FltngRtHiIncM m BL 9.64 +.01 +.3 +1.2 +3.4/C Freedom2005A m TA 11.96 +.07 -.7 -.4 +3.7/C Freedom2010A m TA 12.47 +.10 -1.0 -.3 +4.4/A Freedom2015A m TD 12.64 +.12 -1.3 -.2 +5.0/A Freedom2015I TD 12.75 +.13 -1.3 -.2 +5.3/A Freedom2015M m TD 12.61 +.12 -1.3 -.3 +4.8/B Freedom2020A m TE 13.79 +.16 -1.6 -.2 +5.5/A Freedom2020C m TE 13.66 +.15 -1.7 -.4 +4.7/C Freedom2020I TE 13.90 +.16 -1.6 -.1 +5.7/A Freedom2020M m TE 13.78 +.16 -1.6 -.3 +5.2/A Freedom2025A m TG 13.82 +.17 -1.8 -.2 +5.8/B Freedom2025C m TG 13.62 +.17 -1.8 -.4 +5.0/D Freedom2025I TG 13.94 +.17 -1.7 -.1 +6.1/A Freedom2025M m TG 13.84 +.17 -1.8 -.2 +5.5/B Freedom2030A m TH 15.06 +.22 -2.1 +6.7/A Freedom2030C m TH 14.81 +.22 -2.2 -.3 +5.9/C Freedom2030I TH 15.15 +.23 -2.1 +.1 +7.0/A Freedom2030M m TH 14.99 +.23 -2.2 -.1 +6.5/B Freedom2035A m TI 14.78 +.26 -2.6 +.1 +7.4/A Freedom2035I TI 14.88 +.26 -2.6 +.2 +7.7/A Freedom2035M m TI 14.65 +.26 -2.7 +7.2/B Freedom2040A m TJ 15.83 +.29 -2.7 +.1 +7.5/B Freedom2040C m TJ 15.46 +.28 -2.8 -.1 +6.7/C Freedom2040I TJ 15.92 +.29 -2.7 +.2 +7.8/A Freedom2040M m TJ 15.76 +.29 -2.7 +.1 +7.3/B Freedom2045A m TK 12.32 +.23 -2.7 +.1 +7.5/B Freedom2045I TK 12.40 +.23 -2.7 +.2 +7.8/B Freedom2045M m TK 12.23 +.23 -2.7 +.1 +7.2/C Freedom2050A m TN 12.28 +.22 -2.7 +.1 +7.5/B Freedom2050I TN 12.36 +.23 -2.7 +.2 +7.8/B Freedom2050M m TN 12.21 +.22 -2.7 +.1 +7.3/B Freedom2055A m TL 13.49 +.24 -2.7 +.1 +7.5/C Freedom2055I TL 13.55 +.25 -2.7 +.1 +7.8/B FreedomIncomeI RI 11.06 +.05 -.4 -.4 +3.2/B GlobalCmdtyStkI SN 13.31 +.41 +1.9 +1.6 +4.6/A GovernmentIncA m GI 10.01 -.03 +.2 -1.6 -.1/D GovernmentIncI GI 10.01 -.03 +.3 -1.5 +.2/C GovernmentIncM m GI 10.01 -.03 +.2 -1.6 -.1/D Growth&IncomeA m LB 27.84 +.58 -2.8 -2.2 +7.7/D Growth&IncomeM m LB 27.86 +.59 -2.8 -2.3 +7.4/D GrowthOppsA m LG 67.58 +1.90 -5.3 +4.0 +11.9/B GrowthOppsC m LG 59.21 +1.66 -5.3 +3.7 +11.0/C GrowthOppsI LG 72.34 +2.04 -5.2 +4.1 +12.2/B GrowthOppsM m LG 67.16 +1.89 -5.3 +3.9 +11.6/B HealthCareA m SH 45.81 +1.71 -2.4 +7.0 +3.2/B HealthCareC m SH 36.82 +1.37 -2.4 +6.8 +2.4/B HealthCareI SH 49.70 +1.86 -2.3 +7.1 +3.5/B HealthCareM m SH 42.88 +1.60 -2.4 +7.0 +2.9/B HighIncAdvtgA m HY 11.23 +.12 -.3 -.1 +5.4/A HighIncAdvtgC m HY 11.21 +.12 -.3 -.4 +4.6/B Hig