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 James Serwas 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. 111 | $1.00 Saturday, April 21, 2018 Classifieds ..... ............................... B5-7 Comics ..................... NEWS WIRE Faith & Family..... ............................. B1 Local Sports .......................... A7-8 Lottery .............................. Sports Viewpoints ......................... A5-6 Weather .................. News Wire SEBRING „ Within the next year, Sebring may have its “rst new city hall in nearly 50 years. The city has received a contract to buy the three-story former Wachovia Bank building at 228 N. Ridgewood Drive, Sebring. Sebring City Administrator Scott Noethlich said the city would be required to pay $525,000 for the building that would have cost $1 million until recently. The Sebring City Council will hold a special meeting at 4:30 p.m. Thursday, April 26 to consider the purchase of Sebring gets contract to buy bank buildingBy JAY MEISELSTAFF WRITERBARTOW „ Republican candidate for governor Adam Putnams family citrus business in Polk County has been cited by the U.S. government for workplace violations, including failing to pay fruit pickers the minimum wage. U.S. Department of Labor records show that Putnam Groves of Bartow was ordered to pay back wages of $1,634.72 to four workers who were paid less than the minimum wage in 2008, which was $6.79 an hour at the time. Records indicate the company was assessed a civil penalty of $250 for not disclosing employment conditions to workers and not keeping employer records, according to a federal compliance report. Putnams campaign said Thursday that the $250 penalty was dismissed, and released a letter dated April 8, 2008, that said: No penalties are being assessed as a result of this Putnams family citrus business violated federal labor lawsBy STEVE BOUSQUETTAMPA BAY TIMESSEBRING „ Every year on April 22 millions of students and adults celebrate Earth Day across the globe. But what is it and why do we celebrate it by picking up trash? Earth Day was established on April 22, 1970 in order to educate and make people aware of the effects of pollution of our planet „ noise, trash and waste. The concept was formed by Sen. Gaylord Nelson, D-Wisconsin, who wanted to reach a many people as he could with his anti-pollution message. It is estimated by the Environmental Protection Agency that 22 million people celebrated the movement that day in 1970, which helped pass the Clean Air and Clean Water Acts and the Endangered Species Act. Earth Day was the “rst stepping stone to the creation of the EPA. Earth Day is celebrated different ways as schools, religious organizations, civic clubs and individuals join forces to pick up litter in parks, lakes and beaches. It is not uncommon for Earth Day to be celebrated for an entire week, known as Earth Week. Curriculum has been created to teach recycling and pollution dangers during Earth Week, leading up to April 22. This years focus is to end plastic pollution. Plastic is blamed for polluting the environment and killing ocean animals. On Earthday.org, readers are urged to “nd out how many plastic products they use daily to raise awareness and reduce that number. By KIM LEATHERMANSTAFF WRITER JAY MEISEL/STAFFSebring has received a contract to buy the three-story former Wachovia Bank building at 228 N. Ridgewood Drive.BANK | 3 PUTNAM | 3 PUTNAMWhat on earth is KIM LEATHERMAN/STAFF These children at Lake Placid Montessori Academy were thrilledmostlyto be able to pet a pine snake during the schools Earth Day celebration. Alistair Smith sings the names of the continents while pointing them out. Teacher Marta Olivares is seen encouraging him during the Earth Day celebration on Friday.EARTH | 3 Julie Coker teaches her students to make homemade butter with just a few simple ingredients.Morning accidents close roadsSEBRING „ For awhile Friday morning there was sort of a disconnect between Lake Placid and Sebring. Multiple accidents, fog and smoke from a muck “re made it dif“cult to get from Sebring to Lake Placid or visa versa. But fortunately, no one suffered life-threatening injuries, even in the most serious of the accidents. There were so many accidents on the south end of the county that most of the south end Highlands County Sheriffs deputies were tied up responding to those accidents, said Scott Dressel, public information of“cer. They had to call in more deputies, he said. Some deputies escorted people in caravans outside of low visibility areas, Dressel said. It was crazy,Ž Dressel said. We were stretched thin.Ž The most serious accident occurred around 8:30 a.m. near U.S. 27 and Sebring Lakes Boulevard. Dressel said it ended up being two accidents, with one resulting from the initial pileup. In all, one semi and three cars were involved. The driver of one of the cars, Dorothy L. Crowell, 29, of Saint Cloud, ended up with a broken leg. Her vehicle was heavily damaged. She was taken to Highlands Regional Medical Center in serious condition. The accident occurred when the semi, driven by Hector T. Marquez, 50, of Labelle, was stopped By JAY MEISELSTAFF WRITER COURTESY PHOTO/HCSOThis accident occurred Friday morning on U.S. 27 near Sebring Lakes Boulevard. No serious injuries were reported, although a woman reportedly suered a broken leg.ROADS | 3?

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, April 21, 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. Sage is evergreen plant that belongs to the family Lamiaceae. There are numerous species of sage that are native to Mediterranean region. 2. This plant is mostly used as spice and remedy. 3. Among numerous other disorders, recent medical studies indicate that sage has potential to treat Alzheimers disease. 4. Sage develops white, purple, pink or (more common) lavender-colored ”owers. Flowers are pollinated by various types of insects (usually by honeybees). 5. People have used sage as ”avoring agent for at least 2,000 years. Sage has savory and peppery taste. It is often used with dishes made of beans, cheese, tomatoes and eggs. Source: softschools.com AVON PARK „ Two Avon Park residents were among 15 men indicted on drug traf“cking charges, according to a press release from the U.S. Attorneys Of“ce for the Middle District of Florida. Henry Coira, 30, and Bryan Gomez Nevarez, 30, both of Avon Park, were charged with conspiracy and possession with intent to distribute cocaine. If convicted, they could be sentenced to a maximum of life in prison. The press release said they and other defendants are accused of conspiring to distribute more than 20 kilograms of cocaine. Some of the other defendants are charged with conspiring to distribute more than 100 grams of heroin. The FBI, the Tampa Police Department, the Florida Department of Law Enforcement, the Drug Enforcement Administration, the U.S. Postal Inspection Service and the Hillsborough County Sheriffs Of“ce were involved in the investigation. The indictment also seeks for the defendants to forfeit any property or money derived from illegal drug activity.Federal grand jury indicts AP residents on drug chargesBy JAY MEISELSTAFF WRITER AVON PARK „ The Avon Park City Council will have one administrative item to consider at its Monday meeting „ awarding contracts for continuing engineering services to three “rms. The engineering “rms listed on the agenda are Polston Engineering of Sebring, Cool and Cobb Engineering of Avon Park and CivilSurv with an of“ce in Sebring. City Manager June Fisher said they are continuing service contracts as the city has done in the past. All three “rms have done work for the city before. There is a requirement of the Florida Department of Transportation to have separate engineers on FDOT projects „ one design and one engineer on site, Fisher said. They have to be separate and that is why the city will have the three engineer “rms on continuing contracts, she said. If two “rms are utilized for an FDOT project then another “rm has to be available to the city. The City Council will meet at 6 p.m. Monday at 123 E. Pine St., Avon Park.AP Council to consider firms for engineering servicesBy MARC VALEROSTAFF WRITER A story in Highlands News Suns April 20 edition quoted Charlie Lowrance about his solar energy savings. Lowrance was actually referring to a friend.Correction AVON PARK „ A three-car wreck in which a vehicle rolled over resulted in four people being sent to area hospitals with serious injuries Thursday afternoon. Two people were ”own to Lakeland Regional Medical Center by helicopter and two people with less severe injuries were transported by ground to a local emergency room. The accident was in the middle of the intersection at U.S. 27 and Hal McRae Boulevard in Avon Park. Details are sketchy and no names have been released as of press time Friday. At 3:16 p.m. Thursday a call to 911 brought “rst responders to the scene of a black Toyota facing north with a white Toyota minivan that came to rest on its hood also facing north, butting up against the black car. Both vehicles were northbound on U.S. 27, close to the turning lane. The third vehicle, a black SUV, was facing east and was in the southbound lanes. According to Highlands County Sheriffs Of“ce Public Information Of“cer Scott Dressel, the crash was still under investigation as of press time Friday and he could not provide any information. Dressel noted the HCSO has 72 hours to complete a report. Highlands County Sheriff and EMS responded, as well as City of Avon Park Fire Department.Three-car wreck results in serious injuriesBy KIM LEATHERMANSTAFF WRITER KIM LEATHEMAN/STAFFThree cars were involved in this Thursday afternoon accident. The roll over resulted in multiple serious injuries. Trac was backed up for miles on U.S. 27 in both directions as the Avon Park accident scene was cleaned up on Thursday afternoon. GET LOCAL NEWS STRAIGHT FROM THE SOURCE...YOU! IF YOU HEAR OF A GREAT STORY OR NEWS TIP, PLEASE EMAIL US!newstips@ newssun.com Fishing For A New Career? Check Out The Classifieds In The adno=3563909 adno=3559957

PAGE 3

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com the building. The contract requires the city to put up a $10,000 deposit. If the city completes the purchase, the deposit will be applied to the purchase price. If the city backs out of the purchase, the deposit would be returned. Noethlich said the city would have 30 days to examine the building, which is being sold as is. He said he believes the city could accomplish that examination within 30 days. During that period, the city will look at the roof, the air conditioning, the heating, the elevator and the electrical wiring. We will look at all the major items,Ž he said. Noethlich said he believes the city can buy the building and make repairs with money from fund balances. He said he doesnt believe the city would need to borrow money for the purchase or needed repairs. The city will also likely hire an architect to renovate the building to meet the needs of a city government. That includes creating a city council meeting chambers and possibly modifying some of“ces, he said. Its possible the citys utility department would be moved into the new City Hall. Noethlich said he doesnt know how long all that would take, but hopes the move could occur within a year. The city would sell the existing City Hall building on Commerce Avenue. Councilman Charlie Lowrance said he would favor the purchase with reduced price. That would save the city from paying a lot more down the road to build a new City Hall, he said.BANKFROM PAGE 1 investigation.Ž The Times/Herald obtained records of the violations from the U.S. Department of Labor under the federal governments Freedom of Information Act, which allows for the access of public documents. Putnam, 43, has been the elected state agriculture commissioner since 2011 and is the leading Republican candidate for governor. In a statement Thursday, Putnams campaign spokeswoman, Amanda Bevis, said: As with any business, nothing is more important than its people. After a thorough review of the books, the federal auditors “ned the business $250, which was dismissed as soon as the issue was resolved.Ž As a candidate, Putnam talks often about his deep Florida roots, his appreciation for hard work and his familys citrus and cattle operations in Polk, Highlands and Hardee counties, including more than 8oo acres of Polk orange groves that date back a century. Im a “fth-generation Floridian,Ž Putnam told a crowd of several hundred in a stump speech at Gateway College in Lake City last fall, two months after Hurricane Irma severely damaged Florida crops. Grew up in the citrus and cattle business. Still in the citrus and cattle business „ and whats left of our citrus business after old Irma put half of our fruit on the ground.Ž On Putnams most recent “nancial disclosure form, “led last June, he listed his 20 percent stake in Putnam Groves as worth nearly $3 million, his largest “nancial asset. He reported a net worth of $8.7 million. Putnam reported $8,160 in income from Putnam Groves on his 2017 disclosure form. In the three previous years, he reported income of $219,367; $301,192; and $362,070. At the time of the workplace violations, Putnam was in Congress, and was chairman of the U.S. House Republican Conference, the third highest-ranking position in his party on Capitol Hill. A wage and hour investigator from the Labor Departments Tampa of“ce checked on Putnam Groves operations under the Migrant and Seasonal Agricultural Worker Protection Act in early 2008, where the Putnams employed a farm labor contractor, who was not fully identi“ed in the report. Violations were found during the course of the investigation,Ž the report states. Three workers were not paid the minimum wage, which was $6.79 an hour at the time, and a fourth worker, described in the report as having a mental disability, works the same hours ... but only gets paid for one or two hours a day because (he) is not picking constantly like everyone else.Ž The report said a crew leader, identi“ed only as Mr. Stendifer,Ž also automatically deducted an hour a day for lunch from the affected workers when they worked a full day regardless if the employees were taking their lunch break.Ž In addition, the report said, a crew leader failed to include an additional 2.5 hours per week for migrant and seasonal workers who waited to pick more oranges while Putnam Groves packing equipment was being moved from one grove to another. The report concluded: A total of $1,634.72 is due in back wages to four employees,Ž and Ž(employer) agreed to pay all back wages and future compliance.Ž The Department of Labor completed its investigation with a conference at Putnam Groves on March 12, 2008, with Putnams brother Will Putnam, a vice president of Putnam Groves. Will Putnam died in 2016. The report, heavily redacted under federal law, omits many details, such as the exact dates of the violations and names, citizenship status and ages of workers, other than that all were at least 18 years old. As a member of Congress in 2007, Putnam voted against a bill to raise the minimum wage from $5.15 to $7.25 over a two-year period. He was one of 82 House Republicans who broke ranks with President George W. Bush and voted against the bill, according to news accounts at the time. A nationwide advocacy group for farm workers said the violations cited at Putnam Groves are not unusual. There are very high rates of violations of farm workers rights in agriculture,Ž said Bruce Goldstein, president of Farmworker Justice in Washington. That is borne out by our understanding and experience in working with groups all over the United States.ŽPUTNAMFROM PAGE 1 Take Lake Placid Montessori Academy for example. The teachers and staff have been celebrating Earth Day for the last 15 years. Owner Jennifer Payne took over the school 10 years ago and has kept up the tradition. Teachers instruct students from Volunteer Pre-Kindergaten to high school-aged children to become responsible stewards of Earths resources throughout the year. The focus becomes more concentrated during Earth Week. This year, the youngsters created tie-dyed T-shirts to wear on their “eld trip around town to pick up garbage Thursday. On Friday, they held a large Earth Day Celebration where they showed off their garden, made homemade butter, created bird feeders from recycled toilet paper rolls and peanut butter and bird seeds. Once again, the VPK class from neighboring Noahs Ark School joined in the fun. Every year this gets bigger and bigger,Ž Payne said. I would guess that we have about 200 kids here today. In the Montessori spirit, we have the older children helping out with the younger kids.Ž The older students were helping the younger ones to make homemade, non-toxic mosquito repellent, bees wax candles and encouraging students in the recycling relay race. A popular booth was from Archbold Biological Station from Venus. Education Volunteers Bob and Chris Wohlwend showed students fossils from alligators and small animals. The big draw was a pine snake, which the kids were allowed to pet „ with only two “ngers and only if they pet it from head to tail, so as not to disturb the scales. For a family-friendly Earth Day celebration join the fun with the Childrens Museum of the Highlands at Center Court in the Lakeshore Mall at 10 a.m. today. Organizers will educate children on the importance of taking care of their environment while having fun. The event will have pop up exhibits for the children to play on and a Beekeeper Bobby Clark will explain how important bees are to our agricultural community from 10:30-11 a.m. Exhibits will focus on alternative energy uses, recycling and more.EARTHFROM PAGE 1 KIM LEATHERMAN/STAFF Jose Diaz and Marcelo Molina show o their new birdfeeders they made during an Earth Day celebration. They made them with empty toilet paper rolls, peanut butter and bird seed. on the road because of another accident, the Florida Highway Patrol said in a press release. That ended up in a chain-reaction accident involving three vehicles. Crowells vehicle overturned, FHP said. The other drivers, Calvin Wampler, 50, of Sebring, and Juan Paz, 58, of Hialeah, were not injured. Further south near Lake June, Dressel said, an accident occurred on U.S. 27 and a second accident occurred because of that. No one was seriously injured. The accident at Sebring Lakes Boulevard resulted in the closure of U.S. 27 from State Road 66 for miles to the south. People traveling south had to take Payne and Henscratch roads to head south to Lake Placid. Travel to the north from Lake Placid also was restricted. Around the same time, a minor accident occurred on Lake Francis Road. All “ve accidents were because of low visibility caused by fog and smoke, Dressel said. Deputies also had to deal with accidents for which low visibility wasnt a factor. Those included a three-car crash on Hammock Road and a vehicle rollover on Arbuckle Creek Road. No one was seriously injured in those accidents, Dressel said. Dressel said drivers should expect low visibility Saturday morning. He advised they should slow down as they approach a soupyŽ area. The Florida Forest Service is warning drivers about continued visibility problems because of smoke from a muck “re in the Jacks Creek area. Drivers should slow down, turn on low-beam headlights and report hazardous situations by calling 911, Melissa Yunas, public information of“cer, said in a press release.ROADSFROM PAGE 1 SOUTH FLORIDA STATE COLLEGE Criminal Justice Academyadno=3571392 NOTICE OF MEETING THE SEBRING HISTORIC PRESERVATION COMMISSIONWILL MEET ON APRIL 26, 2018 @ 8:00 AM FOR A WORKSHOP TO DISCUSS: € Plaques for historic properties € Guidelines for signage in the historic district € Paint selections for historic buildings € Involuntary designations of historic buildings € Creation of residential historic districts Meeting will be held at City Hall in the Sebring City Council Chambers 368 South Commerce AveAny person who might wish to appeal any decision made by the Sebring Historic Preservation in a public hearing or meeting is hereby advised that he will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such an appeal is based. The Sebring Historic Preservation Commission does not discriminate upon the basis of any individuals disability status. This non-discrimination involves every aspect of the Commissions functions, including ones access to, participation employment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with disabilities Act should contact Nellie Albarran, CRA Executive Assistant, at 471-5104. adno=3571384

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.com AVON PARK „ SFSC celebrates spring commencement with two ceremonies on Thursday, May 3. The “rst ceremony is at 4:45 p.m. and the second is at 7:45 p.m; both in the Alan Jay Wildstein Center for the Performing Arts, Highlands campus, Avon Park. The “rst ceremony features students who are earning their Bachelor of Science in Elementary Education degrees (BSEE) and Associate in Arts degrees (AA). Erika Weaver-Coleman, who earns her AA, will be the student commencement speaker at this ceremony. The second ceremony showcases students who are earning their Bachelor of Applied Science in Supervision and Management degrees (BAS-SM), Bachelor of Science in Nursing degrees (BSN), Associate in Science degrees (AS), college-credit and occupational certi“cate, advanced technical diploma, and State of Florida High School Diploma. The student commencement speaker will be Luis Rodriguez, who earns his occupational certi“cate in applied cybersecurity. Some 479 students will have met the SFSC requirements by spring commencement. Of these, 12 will receive their BAS-SM, 18 receive their BSN, nine receive their BSEE, 185 receive their AA, 68 receive their AS, 20 receive their State of Florida High School diplomas, and 172 receive occupational certi“cates, college-credit certi“cates, or advanced technical diplomas. Students participating in the commencement ceremonies will total 312. Receptions will be held in the Catherine P. Cornelius Student Services and Classroom Complex (Building B) immediately following each of the commencement ceremonies. Live online streaming, accessed by clicking a website banner at south”orida.edu, will allow friends and relatives to see everything from the processional to the last graduate crossing the stage. The stream begins on May 3 at 4:30 p.m. and 7:30 p.m. EST. Mace bearer and chief marshal for this years ceremony is Michelle Macbeth, and marshals are Elizabeth Andrews, David Austin, Tom Bush, Brian Bohlman, Ashtanel Castillo, Courtney Green, Robert Hampton, Lorri Jaques, Dr. Theresa James, Cynthia Kinser, Dr. Maday Leon, Claire Miller, Tasha Morales, Asena Mott, Ricardo Pantoja, Lena Phelps, Daisy Ramirez, and Joshua Wood. The commencement rehearsal takes place at 10 a.m. Thursday, May 3, in the Alan Jay Wildstein Center for the Performing Arts, SFSC Highlands campus.SFSC celebrates commencement with two ceremoniesSpecial to Highlands News-SunLAKE PLACID „ Its National Volunteer Week (April 15-21) and both the Lake Placid Memorial Library staff and the Friends of the Lake Placid Memorial Library Board of Directors are proud to acknowledge and celebrate past and present volunteers. On April 21, a thank youŽ supper will be held for current participants. These are the people who set aside time to help in the library by shelving books and other materials; assisting patrons; and backing up library staff who are doing special programs. Some of these volunteers serve only in the bookstore, which exists to raise money to aid the library. A few volunteers serve in both roles. These special folks volunteer because they want to help. Volunteering keeps them active, lets them meet new people and gives them a sense of purpose. Take Marge Askew. She started serving in the 1980s when the library was housed in what is now the local police station. She was always in the libraryŽ and noticed that the growing facility needed help. She was happy to offer it. When pulling carts and shelving became harder for this almost nonagenarian, she settled on selling books at the bookstore (located in the library), which is where you will find her every Tuesday. Come in every Saturday and you will find Janet Brewer sorting through treasures for the bookstore. For years, this little dynamo who makes quick work out of a big pile of paperbacks did double duty in the library and store. Regina Pace recently retired after her long service. In addition to her years of usual tasks, she is remembered for something special that she did in 2004. When the newŽ library was completed, she helped then-librarian Merry Cresswell clean, set up and re-stack in preparation for reopening. By the way, Cresswell retired as librarian but still volunteers in the library, is on the board of the Friends, and manages the booksto re. She is often called upon to help and advise. Former volunteers that have since passed after many years of service include Jackey Joe Donaldson, Marion Gilmore, and Jewel Wilmarth. Donaldson served until just a few days before his death right after the recent hurricane. This retired scientist loved to shelve and was also a witty presence. He was also known for baking special treats for staff and other volunteers. Gilmore had a kind spirit and cheerful disposition. She volunteered faithfully well into her 80s having started when Lake Placids library was located at the Womens Club. She continued serving for many years, first welcoming the aforementioned police stationŽ location and later the present location. Wilmarth absolutely loved the library. She was always ready to come in and volunteer on short notice. This was great comfort for the librarian to know that if staff got stuck in the weedsŽ on a very busy day, Wilmarth could be contacted and would usually respond immediately. Lake Placid may be a small town, but its residents think their library is a special place. Selfless volunteers help staff make sure that it works. During Volunteer Appreciation Week and always, the community says Thank You!Lake Placid Memorial Library honors volunteersBy KATHLEEN MONTGOMERYSPECIAL TO HIGHLANDS NEWS-SUN COMMUNITY NEWS BRIEFSNational Day of ActionSEBRING „ The Highlands Tea Party will participate in a National Day of Action at 8 a.m. and 1 p.m. today at Jimmys Greek American Grill, 1520 Lakeview Drive. For details and to RSVP, call Tina Altic at 954-240-9999. Monthly SAR meetingSEBRING „ The Sons of the American Revolution (SAR) Highlands Chapter meets the third Saturday of each month and will have its next meeting at noon today at Beef OBradys in Sebring. For more information, call 863-465-7345. Charity tea party purse auctionLAKE PLACID „ The GFWC Lake Placid Junior Womans Club will have a Mad Hatter Tea Party and purse auction from 1-4 p.m. today, 10 N. Main Ave. in Lake Placid. Tickets are $15. For more information, call Paula at 863-835-2419. Songwriters gatheringFROSTPROOF „ Florida Wild”ower Studios will have a songwriters gathering, Old Time Pickin and Pies, from 2-5 p.m. today, 12 E. Wall St., Frostproof. For more information, call 863-855-8525 or visit ”oridawild”owerstudios. com. Zumba for a causeSEBRING „ Samaritans Touch Care Center presents Zumba For a Cause from 6-8 p.m. today, 1160 Persimmon Ave. in Sebring. Registration 5:30-6 p.m. Tickets $10 each. DJ Knowledge. All proceeds go to Samaritans Touch. For tickets or information, call 863-471-1870, ext. 102 or email admin.support@samaritanstouch. org. Escape to KokomoSEBRING „ Ridge Area Arc and Waypoints Financial invite you to Escape to Kokomo from 6-10 p.m. today at Island View Restaurant at Sun n Lake. Free margaritas and beer. Cash bar. Caribbean buffet. Music by California Toe Jam Band. Raf”es and silent auction. Tickets are $50 per person. For Information or tickets, call Rhonda Beckman at 863-452-1295 or email rbeckman@ridgeareaarc. org. Mellow Yellow danceLAKE PLACID „ The Lake Placid Ballroom Dancers will host its April dance from 6:30-9 p.m. today at the Lake Placid Elks Lodge. Tickets $5 for members, $7 non-members. Music by Dan Patrick. Theme is Mellow Yellow so wear something yellow. Dance lessons available 5:306:30 p.m. COMMUNITY CALENDAR TODAYAmerican Legion Post 25 in Lake Placid Burgers 11:30 p.m. Chips ahoy 1 p.m. Texas holdem 1:30 p.m. Bake sale 11 a.m. to 1:30 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Riders dinner BBQ ribs 4-6 p.m. Call 863-453-4553. American Legion post 74 in Sebring Bar poker 5-7 p.m. Wings & Things 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Karaoke by Lora Patton 5-8 p.m. Food 5-6 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Call 863-385-8902. VFW Post 3880 in Lake Placid Tailgate party 2-5 p.m. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringCall 863-471-3557. Moose Lodge 2494 in Avon Park Call 863-452-0579. Moose Lodge 2374 in Lake Placid WOTM pork loin dinner. Seneca Guns. Call 863-465-0131. Moose Lodge 2259 in Sebring Poker 9 a.m. MiMis Cafe 5-8 p.m. Patsy 6-9 p.m. Queen of hearts 9 p.m. Earls pitshop NASCAR Richmond 6:30 p.m. Call 863-655-3920. Sebring Recreation Club Woodcarving 8:30-11 a.m. Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. SUNDAYAmerican Legion Post 25 in Lake Placid Cafe 2-7 p.m. Chips ahoy 3-5 p.m. Cowboy Jody 5-8 p.m. Call 863-465-0975. American Legion Post 69 in Avon Park Call 863-453-4553. American Legion post 74 in Sebring Sports package all day. Call 863-471-1448. AMVETS Post 21 in Sebring Pool tournament 2 p.m. Call 863-385-0234. VFW Post 4300 in Sebring Burgers 5-6:30 p.m. Karaoke with Lora Patton 5-8 p.m. Call 863-385-8902. VFW Post 3880 in Lake Placid Irenes burgers noon-2 p.m. Poker 1:30 p.m. Call 863-699-5444. Elks Lodge 2661 in Lake Placid Call 863-465-2661. Elks Lodge 1529 in SebringBar poker 1:30-3:30 p.m. Public charity bingo 6 p.m. Call 863-471-3557. Moose Lodge 2494 in Avon Park Teresa 3-7 p.m. Chicken. $2 bloody mary Call 863-452-0579. Moose Lodge 2374 in Lake Placid Moose legion burgers and dogs. Steak-O 2 p.m. KJs Karaoke. Call 863-465-0131. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 adno=720014

PAGE 5

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Editors note: This article “rst appeared at The American Spectator. Only two women were both wife to a president and mother to a president. One was Abigail Adams, who died 200 years ago, October 28, 1818; the other was Barbara Bush, who died yesterday, April 17, 2018. Mrs. Bush was 92 years old. Barbara Bush will be remembered as simple and unpretentious, especially following Nancy Reagan as “rst lady. Mrs. Reagan was known for fancy clothes and fancy friends, as part of the Hollywood set. Mrs. Bush was known for being more homespun, more Texas, even though she was raised a blueblood with much fancier trappings than Nancy. She followed Nancy in many ways, including in death, as Nancy passed away in March 2016. Still, Barbara humbly accepted the role of the older-looking and less-glamorous “rst lady. Her husband jokingly called her The Silver Fox,Ž and she graciously smiled and accepted the ribbing. She was more Mamie Eisenhower than Jackie Kennedy. Well hear all sorts of things about Mrs. Bush in the next few days. But theres one story about her that I learned when researching and writing a biography of her oldest son „ a story I think is well worth remembering. Its probably the most human thing about this very human lady. It was the fall of 1953. George W. Bush was seven years old. His parents green Oldsmobile pulled in front of Sam Houston Elementary School in Midland, Texas. George happened to be strolling down an outdoor corridor with his friend, carrying a Victrola record player to the principals of“ce. The moment that he saw the car, he set down the phonograph and sprinted ahead to his teacher. My mom, dad, and sister are home,Ž he shouted. Can I go see them?Ž The little sister was Robin. To this day, George W. Bush swears he saw her. He says he caught her small head barely rising above the backseat. His parents had been in New York, where they were tending to Georges little sister. He knew Robin was sick, but had no idea how sick. The 3-year-old was dying from leukemia. Georges parents returned with an empty back seat and emptier news. I run over to the car,Ž said Bush almost half a century later, and theres no Robin.Ž She was not coming home. I was sad, and stunned. I knew Robin had been sick, but death was hard for me to imagine. Minutes before, I had had a little sister, and now, suddenly, I did not.Ž Bush says that those minutes remain the starkest memoryŽ of his childhood. When asked about the incident in an interview, his eyes welled with tears. He stammered his response. Pauline Robinson RobinŽ Bush started to show symptoms in February 1953, just after the birth of her baby brother Jeb. She simply wanted to lie down all day. Mysterious bruises began appearing on her body. The Bushes took her to Dr. Dorothy Wyvell, renowned in West Texas pediatrics. Wyvell was shocked by the test results. She told the Bushes that the childs white blood cell count was the highest she had ever seen, and the cancer was already too advanced. She recommended they simply take Robin home and allow nature to take its course, sparing all of them the agony of futile treatments. The Bushes couldnt do that. George H. W. Bush had an uncle in New York who was president of Memorial Sloan-Kettering cancer center. They agreed to do everything they could in the hope of some breakthrough. As for Barbara Bush, she was constantly at Robins side during the hospital stay. Her husband shuttled between New York and Midland. Each morning of Robins New York stay, her father dropped by the familys Midland church at 6:30 a.m. to hold his own private prayer vigil. Only the custodian was there, and he let him in. One morning, Pastor Matthew Lynn joined him. They never talked; they just prayed. Barbara was the strong one throughout the affair. When Robin received blood transfusions at the cancer center, her mother held her hand. Her father had to leave the room. Robin never had a chance. Eventually, the medicine that labored to try to control the evil metastasizing in her frail frame quickly caused its own set of problems, and George H. W. was summoned from Texas immediately. He ”ew all night to get there, but by the time he arrived Robin had slipped into a coma. She died peacefully. One minute she was there, and the next she was gone,Ž remembered her mother. I truly felt her soul go out of that beautiful little body. For one last time I combed her hair, and we held our precious little girl. I never felt the presence of God more strongly than at that moment.Ž It all happened so fast. By October, Robin was dead, only weeks from her fourth birthday. We awakened night after night in great physical pain „ it hurt that much,Ž Barbara recalled. Alas, it is said that this was the reason Barbara Bush turned prematurely gray. There was a story „ quite a story „ behind that trademark hair of Barbara Bush. The storys name was Robin. May Barbara Bush rest in peace, reunited at long last with that little girl. Dr. Paul Kengor is professor of political science and executive director of The Center for Vision & Values at Grove City College. His latest book (April 2017) is A Pope and a President: John Paul II, Ronald Reagan, and the Extraordinary Untold Story of the 20th Century.Ž He is also the author of 11 Principles of a Reagan Conservative.ŽRemembering Barbara Bush„and RobinPaul KengorGUEST COLUMN Im on Facebook past midnight because I cant sleep. One of the reasons I cant sleep is I havent written my column yet, though I am planning to get up early the next morning (technically, later this morning) to get a jump on it so I have it “nished by deadline. God must have felt sorry for me, because while scrolling through Facebook a video jumped out and demanded that I write about it. This video showed a man getting his hair combed at a shop while the hair in question … I am not kidding … was on “re. Yes, you read that right. There were actual ”ames on the mans head as the comb did its thing. And it was apparently done on purpose. Look, as a woman, I have done things to my hair. My natural brown gave way to gray years ago (I blame my sons). Here in Highlands County I have a fantastic stylist who helps me conceal the fact with the perfect color. I willingly go to her every four to six weeks and let her paint this goop on my hair that turns it into a lovely brown. The fact that my roots appear gray currently is not her fault … I need to get back in there. (And as an aside, I have nothing against women who wear their gray proudly. Some women look fantastic with gray or white hair. In my opinion, I am not one of them.) This is not an altogether pleasant experience, though again this is not my hairdressers fault. I have to bring something to do or read or I “nd sitting there while my hair is treated is boring. Plus, I have what is called a tenderŽ head, which means even if one is gentle, as my stylist is, occasionally pain is involved when combing or styling my hair. Still, to keep myself from looking older by 10 years? Well worth it. However, I think Im drawing the line on “re. According to the video and an article written back in January I read at www.metro.co.uk, this treatment is only available at Kaizo Salon and Spa in Mumbai, India. And it is becoming quite the thing with the men there, though women apparently can also get set on “re. To accomplish this, the barber “rst applies a fragrance to the head so it doesnt smell like burning hair, which no one “nds appealing. Then using a special chemical that keeps the ”ames under control, the barber combs the hair while it blazes away. According to the salon, besides looking cool, the “re burns away weak hair and split ends. The customer does not experience a burning sensation and according to the salon the process is completely safe.Ž I admit to being the skeptic in the room. I will agree that hair on “re is attention grabbing … I mean, I am writing a column about it so thats kind of obvious. And I can see how young people looking for the next cool thing might be tempted to give this a go. But seriously? Set my hair on “re? With me still attached to it? Um, Im crazy but Im not sure Im that crazy. Fire is pretty, but not when its someplace where it might do unpleasant things to my anatomy. So Im giving the “re treatment a pass for right now. But dont let me stand in your way if youre interested. Ill be nearby with a “re extinguisher … you know, just in case.Amazed at fiery hair careLaura WareLAURAS LOOK The importance of using common sense when driving cannot be stressed enough. This week, three accidents on separate days took place at the intersection of Hal McRae Boulevard and U.S. 27. The one on Thursday resulted in two crash victims being airlifted to hospitals elsewhere. Friday morning commuters from Lake Placid to Sebring were calling in late or trying to safely “nd alternative routes when four crashes coupled with fog and smoke closed U.S. 27 from County Road 17 to Lake June Road. The accidents mentioned in Avon Park had nothing to do with poor visibility, unless it was caused from the sun glaring in a drivers eyes as they headed west. The one in Lake Placid had everything to do with zero visibility. According to the Highlands County Sheriffs Of“ce, the visibility went from passable to zero in a matter of minutes shortly after 7 a.m. Friday. One public of“cial said he couldnt see his own feet as he stood in the mornings mix of fog and smoke. The Sheriffs Of“ce reported that one of the Friday morning accidents started when a pick up truck lost construction material on the road. The driver stopped to clear the road when a semi stopped due to the obstruction in the road mixed with the fog. That caused a car to run into the back of the semi. Fortunately no one was hurt in that accident. That was only one accident though. The HCSO reported four accidents in a short span of time early Friday morning. The most horri“c involved a ”atbed semi, a dump truck, an SUV and a Corvette. The end result was the SUV being wedged on its side between the two trucks. The driver of the SUV was transported to the hospital with serious, but non-life threatening injuries. The Highlands News-Sun has reported all week online and in print about the April 13 “re in the Leisure Lakes area that was sparked from lightning. The Division of Forestry reported it to be a muck “re, which means it is burning underground and will smolder for quite a while ƒ maybe weeks or months. It is not a controlled burn as has been reported by other agencies. People need to slow down and pay attention to the other motorists as well as weather conditions. Most of our winter residents have returned to their northern homes, but the roadways remain very busy. No longer do we realize slower traf“c patterns in the summer time, or off-season. The roadways are busy year-round. The same fog and smoke mixture in the early morning hours has been ongoing this week and will likely continue. Its not just here. A similar situation shut down I-75 early Friday morning as well. Motorists must learn to use caution. If the fog/ smoke is creating visibility problems, “nd a safe place to get off the road … way off the road. Dont wait until the visibility is at zero to do something. If the moisture in the air is bad enough to cause you to turn on your windshield wipers, then turn on your lights too. Also, do away with your distractions. Put your cell phones down. Dont think you need to text or call your boss to let them know youre going to be late. If you do that while youre trying to keep an eye on the road, you just may not make it to work at all. Its important that you keep your eyes on the road to know whats ahead of you, as well as whats going on around you. The old motto that was on all of Floridas license plates, Arrive Alive,Ž wasnt just a message for our visitors, but its a message for each and every one of us. We want you to arrive alive to your destination, whether it is your job, church, home or a fun evening out with friends. Be safe out there.Pay close attention

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. If one is inclined to read between the lines, Marco Rubio sounded like a man running for president, again, with his blunt talk about Floridas vulnerability to a Russian attack on the upcoming elections. That doesnt mean what the junior senator from our state had to say can be dismissed as political grandstanding. Hopefully, he convinced members of the Florida Association of Counties, the group to which he was speaking, that the threat is real. It doesnt hurt Rubios standing, though, to be a leading Republican voice about this national security issue. Now, if he can just convince President Donald Trump this is serious stuff that goes to the core of what we value as a nation, we might have to give Rubio a prize for exceptional public service. The Tampa Bay Times reported on Rubios talk, which included this gem of a quote about the operatives: These are not people sitting in the basement of their moms house. These are nation state threats. They have signi“cant resources and assets at their disposal to do this.Ž That sounded a lot like a passive-aggressive swipe at the president, who dismissed concerns about Russian hacking of the Democratic National Committee during the 2016 election with the pithy comment, I mean, it could be Russia, but it could also be China. It could also be lots of other people. It also could be somebody sitting on their bed that weighs 400 pounds, OK? You dont know who broke in to DNC.Ž Speculation about Rubios long-range plan has been increasing lately. A New York Times story this week noted Rubios recent hire of Michael Needham, former CEO of the conservative think tank Heritage Action for America, to be his chief of staff is the kind of move made by someone with long-term aspirations. The move is certain to raise questions about whether Mr. Rubio, whose hopes of becoming president in 2016 were dashed by Mr. Trump, may be positioning himself for another run,Ž reporter Jeremy W. Peters wrote. And it underscores how unsettled the conservative movement remains nearly two years after Mr. Trump won the Republican presidential nomination and became the partys improbable leader.Ž Rubio, of course, dismissed such speculation, telling the New York Times, Its so far-off in the future, I dont know where my mind will be.Ž Its smart strategy though to position himself on the side of being able to say, I told you so,Ž especially given the presidents disdain/ fear about the issue of voter fraud. He has been on the right side of this issue from the start. After all, when the extent of hacking “rst came to light during months before the presidential election, Rubio warned,Žƒ my fellow Republicans who may want to capitalize politically on these leaks: Today it is the Democrats. Tomorrow it could be us. Rubio wasnt ready for prime time when he ran for the top spot in the last election, and lets just say that now there would be a lot of room on the Rubio 2020Ž bandwagon. But he is looking more like an actual senator lately than just a young man in too big of a hurry. He was visible and active trying to secure hurricane relief for Florida. His very public cooperation and working relationship with Democratic Senator Bill Nelson is refreshing. He held out his vote on the Trump tax package and won concessions for a better child care credit. And when he believes the president has done something good, he has been willing to be supportive. Whether all that is a prelude to another run for the top job, well, its too soon to say. What we can say, though, is that Rubio has been doing more things right lately. You dont have to read between the lines to see that. Joe Henderson has a 45year career in newspapers, including the last nearly 42 years at The Tampa Tribune. The column moved on website Florida Politics. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Is Marco Rubio eyeing another presidential run? Joe HendersonFLORIDA POLITICS YOUR VIEW Who let Baker Act facility shut down?It is truly devastating that Florida Hospital is closing the countys only Baker Act facility. This facility was for patients 55 and older and with its closing, the nearest place for these frail individuals will be in Polk County. Funding for mental health in our state is abysmal, and according to the Highlands NewsSun editorial, community leaders have been begging our local legislators to increase funding and expand the much-needed mental health facilities. The editorial points out that our past and our current sheriffs have continually sought help with this community problem but to no avail. One has to wonder what type of useless representative would allow this to happen and not make some effort to stop it. Well, it is Cary Pigman, Highlands Countys amoral state representative. He not only had to be aware of this impending closing and did nothing, but he apparently gave his tacit approval of its closure because he is the emergency doctor at the Lake Placid hospital and should have had input into its fate. Ms. Titus, a volunteer at the center, stated that, These are some frail people. They need care. Why are we stepping backward to have them go to Peace River when we have a unit here?Ž James Reid SebringWriters uptightAfter reading many of the Letters to the Editor, talking to groups of people that I know and listening to various commentators, I have decided that we are all uptight about life. I really dont care that the Clinton Foundation may be illegal, or Hillary is blaming the whole world for her loss during the election, or the estimated $114 million of tax money that the Obamas reportedly spent on vacations (the government estimate, not mine). Nor am I concerned about how many rounds of golf that egotist in the White House has played in the last 15 months. I really dont care about the popular rating that CNN gives Trump and Fox News doubles in the same breath. Russia is a word I would just as well drop from my vocabulary and there is really nothing any of us can do about the swamp in Washington as those 535 politicians are not about to change their ways, either party. Those who have been caught with their hand in the cookie jar are just a fraction of those that have not. If you think your call to your Congressman will change his/her mind, stick your “ngers in Lake Jackson, pull it out and see how much of a hole you left. Now, having said that, I have decided to start worrying about the real problems of this country such as who are Angelina and Brad now dating since the divorce, does Kim Kardashian have on a different bikini than the one last week, what will the 2019 cars look like, will Popeyes open in our lifetime and will the Tampa Bay Rays ever win another baseball game? Folks, these are the things that make the world go round. So get a grip and start putting your thoughts to how we can solve the aforementioned problems. Glad we all agree.Hal Graves Sebring In the CLASSIFIEDS! Find The Perfect Companion

PAGE 7

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com LOCAL SPORTSSchwab receiving crash course in racingDriver competes in IMSA Prototype Challenge Presented by MazdaWyatt Schwab is receiving a crash course in IMSA sports car racing. The 17-year-old IMSA Prototype Challenge Presented by Mazda rookie had never even been to an IMSA-sanctioned event until Petit Le Mans last October. Fast forward just six months and the Millersville, Pennsylvania high school student enters this weekends race at Barber Motorsports Park already with a pole position at Daytona and fastest race lap in the Mazda Prototype Challenge (MPC) class at Sebring under his belt. Impressive to say the least, but while he has shown speed at the top of the MPC class through two events, contact with debris from an LMP3 car at Daytona and a mechanical failure at Sebring leaves him sixth in the standings heading into Barber. The disappointing “nishes havent deterred the young Performance Tech Motorsports driver from keeping his transition in perspective and focusing on his development as a driver. I came from one year of Skip Barber and SPECIAL TO HIGHLANDS NEWS-SUN IMSA PHOTOWyatt Schwab is learning quickly competing in the IMSA Prototype Challenge Presented by Mazda this season.RACING | 8 The warm weather led to some low scores in the recent golf outings at Lake June West. In Mondays Ladies League, “rst place with a score of 38 was the talented trio of Barb Sydenstricker, Elaine Orr and Pat Asmus, second place with a score of 38 went to Donna Palmatier, Jo Ann McGill and Margaret Schultz, while third place with a score of 41 was the team of Annie Hall, Joyce Swartz and Bev McCloud. Closest to pin winners were Margaret Schultz on hole No. 2 with a shot that was within 4-feet, 9 inches, and Jo Ann McGill on No. 4 at 11-feet, 10 inches. In Wednesdays Mens League, “rst place with a score of 39 was the foursome of Tony Notaro, George Hay, Larry Heath and Al Welch, coming in second place with a 42 was the team of Mike Rogers, Norm Grubbs, Bob Berard and Fred PorkyŽ Neer, third place with a total 43 was the quartet of Neil Isett, Ken Raub, Harry OSteen and Logan Wilburn, while the fourth place with a score of 46 went to Dick Denhart, Pete Otway, Bill Fowler and Dennis Mathew. Closest to pin winners Bob Berard on hole No. 2 at 23-feet, 6 inches, Neil Isett on No. 4 at 4-feet, 6 inches and Jay Taskeron No. 8 with a shot that was within 8-feet, 11 inches. In Thursdays Mixed Scramble, “nishing in “rst place with a score of 51 was the team of Mike Rogers, Barb Sydenstricker and Bob and Elaine Orr, second place with a total of 53 was Larry and Chris Heath, Norm Grubbs, Fred PorkyŽ Neer and Doyan Eades, while third place with a score of 54 was the team of Tony Notaro, Jo Ann McGill, Dennis Mathew and Charlotte Mathew. Closest to pin winners in the scramble were the talented Barb Sydenstricker on hole No. 2 with a shot that was within 9-feet, 9 inches, Fred PorkyŽNeer on No. 4 at 27-feet, 5 inches and Elaine Orr put her shot No. 8 at 26-feet, 3 inches.Lots of birdies at Lake June West ClubSPECIAL TO HIGHLANDS NEWS-SUN Sebrings Philip Sapp made his last year as a high school wrestler a memorable one. The Blue Streak senior, who competed at 170 pounds, went undefeated at 38-0 during the regular season and “nished “rst at districts and “rst at regionals to qualify for the state “nals for the second consecutive year. Sapp won his “rst match with a pin in a matter of seconds, but sprained his MCL in his second match. The injury affected Sapp and he lost again to end his run at the state tournament. Philip was our team captain and was undefeated going in to the state tournament,Ž said Blue Streak wrestling coach Blake Germaine. He did not quite perform as well as he could have but making the state tournament is still something to be proud of. Coming back after taking a year off of coaching was dif“cult for us as a coaching staff. Philip and the other captains understood what we were trying to do as a coaching staff and having Philip was like another coach in the wrestling room and at tournaments.Ž For his ability and accomplishments, Sapp has been selected as the Highlands News Sun 2018 All-Highlands Wrestler of the Year. Its a real honor to win this award,Ž Sapp said. I put in a lot of work and had a good season. I wanted to do better at state, but couldnt wrestle like I wanted after I was injured. Not many people make it to state and Im proud of making it there my last two years.ŽThe TeamDavid Rodriguez, sophomore, Avon Park Rodriguez competed at 106 pounds, went 41-6, was a district champion and a state quali“er for the Red Devils. David had a solid season,Ž said Avon Park coach Ed Brown. Chase Lane Costello, freshman, Lake Placid Costello had a strong season wrestling at 126 pounds and quali“ed for regionals for the Green Dragons. Chase loves to wrestle and is a student of the sport,Ž said Lake Placid wrestling coach Jason Holden. Determined competitorBy MARK PINSONSTAFF WRITERSebrings Sapp tops All-Highlands Wrestling Team MARK PINSON/STAFFSebring senior Philip Sapp went 38-0 during the regular season and qualied for the state nals to cap a solid high school care er. For his ability and accomplishments, Sapp has been selected as the Highlands News-Sun 2018 All-Highlands Wrestler of the Year. FILE PHOTOLake Placid freshman Chase Lane-Costello attempts to roll his opponent over during the regular season.SAPP | 8 Selkirk has incentives for Pickleball ChampionshipsCompany pledges 50,000 for US Open TournamentAs part of professional Pickleballs “rst-ever Player Incentive Pool Program, Selkirk Sport, the leading Pickleball paddle and accessories brand, today announced that $50,000 will be up for grabs to Team Selkirk members at the upcoming US Open Pickleball Championships, April 21-29, at East Naples Community Park in Naples, Florida. Selkirk Sports incentive pledge for the US Open is part of an overall $150,000 Selkirk Player Incentive Pool for 2018 that is offered to the brands ambassadors as a bonus to the tournament prize money for the top “nishers in each respective professional Pickleball division, including singles, doubles and mixed doubles. Currently, a $3,500 top prize is on the line at the US Open, if a player wins the National Mens, National Womens or Mixed Open Division, while the runner-up in those respective divisions earns $2,000, with $500 going to the 3rd place “nisher. In 2017, to reinforce the Companys commitment to investing in the growth of Pickleball at both the professional and grassroots levels, Selkirk Sport created the Incentive Pool Program. As a result, throughout the 2018 season, starting with the US Open Pickleball SPECIAL TO HIGFHLANDS NEWS-SUN COURTESY PHOTOSelkirk Sport has pledged $50,000 in incentives for the upcoming US Open Pickleball Championships.PICKLE | 8

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.com Championships, the pool will be available to more than 100 Team Selkirk members, including Ty McGufn, the #1 ranked Pickleball Player in the World; former Wimbledon Doubles Champion JoAnne Russell; 6-Time National Champion, Enrique El Condor Ruiz; and promising newcomer Kaitlyn Christian, a Professional Tennis Player and Emma Stones Tennis Double in the Film Battle of the Sexes, among others. Its refreshing to see the sport of Pickleball continue to gain momentum at both the professional and grassroots level, said Mike Barnes, Operations Manager, Selkirk Sport. The US Open is the rst major Championship of 2018, and we are thrilled to support our athletes and brand ambassadors, as they compete for championships at the highest level in the sport. In 2018, members of Team Selkirk are now equipped with the Companys new AMPED Series, a rst-of-its kind, Made-in-the-USA line of paddles that combine revolutionary FiberFlex Fiberglass face technology, a patent-pending thicker X5 polypropylene core and a unibody design that promotes increased power, better ball control, and a larger sweetspot the most critical benets to maximize performance for players of all levels. Selkirk Sport is a Tier II sponsor of the 2018 US Open Pickleball Championships, which will feature approximately 1,300 participants representing 17 countries and 47 US states. The event will be broadcast to a national audience on CBS Sports Network and live streamed on CBS Sports Live from April 25-28.PICKLEFROM PAGE 7 several years of karting before that, but driving at this level, Ive never experienced this type of car and this type of speed before, Schwab said. The transition was hard at rst, but now its just perfecting each and every skill as a driver. The most interesting part is just trying to make myself better and understanding how these cars work and trying to gure out the track at the same time. It can be a challenge, Schwab admits, learning not only a new car and a new series, but also visiting a batch of tracks for the rst time. To better acclimate himself he spends time on the simulator, and watching videos and looking at data of former IMSA Prototype Challenge Presented by Mazda driver and now IMSA WeatherTech SportsCar Championship race winner Kyle Masson. Its that type of dedication that has Performance Tech Motorsports team owner Brent ONeill thrilled to have him in the organization. Were excited to have Wyatt because hes a good kid and ts in really easily with the rest of the team, ONeill said. He literally just turned 17, but he works out, is in the perfect shape and takes everything so seriously. Hes already a professional at this. He did a good job at the test we did before the season. We tested for two days, and the kid never put a wheel wrong. He got up to speed really quickly and continued to get faster over the weekend. Our job is just to keep that snowballing through the season. Hes had some rough luck, but the talent is there. The speed has been there, and with a little luck, Schwab hopes to step on the podium for the rst time in an IMSA race this weekend. But podium or not, he knows itll be another opportunity to grow as a driver. The track seems to be a ton of fun, on the sim its a blast, he said. Im always excited to learn new tracks and how the car reacts to different turns and elevation changes. Im still not fully comfortable yet. I know how the car is going to react somewhat, but it goes back to having a comfort zone with the car and track. And not only the car and track, but myself. Im always learning no matter what Im in. A total of 26 prototypes 17 in LMP3 and nine in MPC are on the entry list for Barber Motorsports Park. Among them are debut entries from Five Miles Out Racing which will campaign two Norma M30s for the remainder of the season with a lineup that includes IndyCar veteran Jay Howard and veteran sports car driver Memo Gidley, in addition to Charles Chi and Nicholas Colyvas. Polestar Motor Racing Inc. also makes its debut with a Ligier JS P3 for Keith Grant and David Grant. The race can be streamed live on IMSA. tv today at 5:25 p.m. with an FS2 telecast on May 10 at 9:30 p.m.RACINGFROM PAGE 7 He enjoys being on the mat. Efrain Acosta, junior, Sebring Acosta competed at 145 pounds for the Blue Streaks. Efrain is one of our captains who was very close to qualifying for the state wrestling tournament this year, said Germaine. With a good offseason this year he could be on the state podium next year. Elvis Rodriguez, freshman, Avon Park Rodriguez competed at 113 pounds and was a district runner-up for the Red Devils. Carlos Padilla, freshman, Lake Placid Padilla competed at 132 pounds for the Green Dragon and advanced to regionals. Carlos is such a happy guy and doesnt mind getting pushed around in practice by bigger guys if he is learning, Holden said. He is very steady, no big highs or lows and very attentive. Andru Boyd, freshman, Sebring Boyd wrestled at 132 pounds for the Blue Streaks. Andru probably made the most growth on our team this season, Germaine said. He came out about a month later than everyone but really works hard in the wrestling room and will do whatever is necessary to succeed. Timmy Ferreira, senior, Avon Park Ferreira was a team captain and wrestled at 120 pounds for the Red Devils. Ferreira went 40-4 and was a three-time state qualier. Hunter Lane Costello, freshman, Lake Placid Costello had a good season at 152 pounds and qualied for the regional meet for the Green Dragons. Hunter and Chase are fanatical about wrestling, Holden said. They have been wrestling for a while and have bright futures in the sport. Chris Veines, sophomore, Sebring Veines competed at 106 pounds. Chris works very hard in the wrestling room and did not get to participate in regionals due to being sick, but next year we expect a strong showing from him, Germaine said. Austin Spires, sophomore, Avon Park Spires competed at 145 pounds and was a district champion for the Red Devils. Curtis Harris, sophomore, Sebring Harris competed at 113 pounds. Curtis is another sophomore that really got a lot better as the year went on, Germaine said. He started at a higher weight class but by the end of the year made 113 and looked really good. Javier Arango, junior, Avon Park Arango competed at 220 pounds and had a solid season going 40-8 for the Red Devils. Danny Cardoso, junior, Sebring Cardoso wrestled at 126 pounds. Danny was one of our captains, the Blue Streak coach said. He did not get to participate in districts this year because he hurt his hamstring. Hes a tough kid and will come back stronger next year and make a push to get on the state podium. Will Siver, sophomore, Sebring Siver competed at 138 pounds. Will was another wrestler that got hurt this year, Germaine said. Started the year off with a broken wrist and ended the year by breaking his wrist the week of districts. He puts in the time in the wrestling room and I can see him on the podium at the state tournament next year. Joel Murillo, junior, Sebring Murillo was at 138 for the Blue Streaks. Joel had some shoulder issues this wrestling season but worked through them, Germaine said. He couldnt practice every day but when he was there he gave 100 percent. James Webb, sophomore, Sebring Webb wrestled at 152 for the Blue streaks. James is one the those kids who does whatever is asked, Germaine said. He gives 100 percent every time he is on the mat and turned a really big corner this year and we are super proud of him. Brody Brod, senior, Sebring Brod competed at 160 pounds. Brody is one of only two seniors on our team, said Germaine. Brody has worked hard in the classroom and on the wrestling mat and will be missed next year. Juan Sanchez, sophomore, Sebring Sanchez competed at 182 for the Blue Streaks. Juan is very athletic and really had a good year on the wrestling mat, Germaine said. He was getting frustrated this year and it took him a little while to realize he was wrestling guys that were juniors and seniors. Juan probably should have been wrestling down at 170 but that is where Philip was. If Juan has a good offseason, I expect big things from him next year. Chris Cardoso, freshman, Sebring Cardoso competed at 195 for the Blue Streaks. Chris is another one of our freshmen who has promising potential, Germaine said. Chris lost about 50 pounds this wrestling season and is now at a weight where he can compete. I expect him to have a good offseason and come in next year looking and wrestling like a different person.Coach Of The YearFor guiding their wrestling teams to solid seasons on the mat, Avon Parks Ed Brown and Jarnell Coleman and Sebrings Blake Germaine have been selected as the Highlands News-Sun 2018 AllHighlands Wrestling Coaches of the Year. SAPPFROM PAGE 7 FILE PHOTOSebrings Will Siver controls his opponent during the regular season. Avon Park sophomore David Rodriguez, left, tries to escape from Jupiter Christians Dylan Layton during the Class 1A state wrestling tournament in March. adno=3566551 State Certied Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 rfntb n rfnr tbbbr nrbrt b nrb tr t SundaysAfter 2pm rffntbtrff rfrnrtbrtbfbn ftffbrfnr brrrffrfCALL THE GOLF SHOP TODAY TO SIGN UP!ntbbtt btb rbb rtrbf rffnrrr

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, April 21, 2018 Jan MeropPAUSE & CONSIDER I had met Ken Memorial Day weekend at a singles bike hike. Over several weeks, we got to know one another better and entered into courtship. We wanted to spend the Fourth of July together, but I had already made plans with my friends on Long Island. My friend and I were enjoying our visit and naturally talking about my new-found relationship. I was completely blown away when a day later (to her knowledge, not mine), Ken and the boys arrived for a surprise visit. Its funny how little things remain in ones mind for a lifetime. That visit was no exception. We were all around the table enjoying a delicious meal. Ken was seated beside me. As we visited, every now and then, I would sense something. Id look at Ken and he would just be gazing at me with this look of admiration and that tiny smirk on his face. What?Ž Id whisper. And he would say, I just like looking at you.Ž This went on often over the weekend as his gaze seemed to linger all the more. I felt uncomfortable, but I had to admit it was also disarming. How long had it been since anyone had seen whatever it was he saw and gave heed to it openly? They say that beauty is in the eye of the beholder and in Kens noble, yet smitten eyes, I saw genuine appreciation and love. His lingering gaze held a thousand words. In Psalm 27:4, NKJV, we read these words of King David. One thing I have desired of the Lord, that will I seek: That I may dwell in the house of the Lord all the days of my life, to behold the beauty of the LordƒŽ When we behold the face of another, we are gazing into his or her eyes, lingering there to know them deeply. And that is what the Psalmist is saying about being in Gods presence. The New Living Translation says, delighting in the Lords perfections.Ž God is worth every moment of our adoration, admiration, and adulation. He is Creator, Redeemer, Healer, the AllSuf“cient One. Hes made himself known through his Son, Jesus Christ. We need to “x our eyes on Him, for God in all his fullness was pleased to live in Christ,Ž says Colossians 1:19, NLT. A “xed or lingering gaze speaks of steadfastness, con“dence and being established. Lets long with the Psalmist to behold the Lord with a lingering A lingering gazeMEROP | 4 Kevin PattersonKEVINS KOMMENTS A small-town preacher was much loved by the local congregation, which could only afford to pay him a small salary. When a prosperous congregation in a large city offered him twice his salary, the local congregation could not possibly match the offer. One of the members sadly commented to the preachers son, Well, I guess your father will be moving your family to the city soon.Ž I dont know yet,Ž replied the boy. Dads down in the basement on his knees praying for guidance.Ž Wheres your mother?Ž the man asked. Oh, shes upstairs packing,Ž the little boy answered. Some people will always be convinced that the grass is greener on the other side.Ž Workers move from job to job convinced that the next position will offer better hours and more pay. Parents move their children from school to school convinced that the next educational system will yield better teachers and greater funding. Whole families move from state to state convinced that life will be easier and less stressful than before. Now, I do not mean to say that any of these situational changes are bad. Change can be a good thing. It is even necessary, at times. However, the time and effort that many spend chasing these idealistic pursuits is often completely unnecessary. Their current circumstances would look so much better if they would learn to appreciate the good things that they already have and work harder to resolve any problems that exist. Maybe you have heard the song, Count Your Blessings.Ž Its simplistic message often escapes us. When we get so caught up in trying to achieve perfect lives in an imperfect world, we fail to take notice of the myriad of blessings that surround us. Further, the pursuit of worldly betterment blinds many to the multitude of spiritual blessings that could be theirs if only they would follow Christ. Paul wrote to a group of Christians in Ephesians 1:3, Blessed be the God and Father of our Lord Jesus Christ, who has blessed us with every spiritual blessing in the heavenly places in Christ.Ž Everyone can “nd ways in which he has been blessed, but not everyone has received every spiritual blessing that God has to offer. First, one must be in Christ. That means, he must become a member of the church or body of Christ in order to reap those spiritual rewards. Once he obeys the plan of salvation recorded in Greener grasses?KOMMENTS | 4 From elementary through high schools, our children are faced with tests meant to measure just how well the school year has gone. Schools need to know how much of the knowledge that was being handed out all year has managed to sink in. While most students may dread those end of year tests, most schools today recognize good testing as a means of improving their teaching. Once upon a time, schools and teachers might have used theŽsmile and “leŽ approach with test results, handing out test results with a smile, then simply “ling away and forgetting them. Educators today, however, use the test results as a measure of how well current education methods are actually working, and as a means to make changes for more effective teaching in the future. Testing may be a necessary and required end of year activity, but for too many students it produces lots of stress and anxiety. However, with a bit of planning, tests can be much easier to handle. A starting point is for students to have a clear understanding of what tests theyre facing and when theyre going to occur. Regular school year pop quizzes may be unexpected, but something as important as a “nal exam is never a surprise. When the test schedule is set, its time to plan. Which tests are going to present the biggest challenges? Those are the ones that deserve some extra studying time. This doesnt mean pulling all-nighters and cramming, but instead starting days or even weeks ahead of time to re-read notes, review end of chapter summaries, to perhaps study with a friend, and even ask a teacher for extra help if some parts of the material are dif“cult or confusing. Teachers want to help. Thats why they often hand out study guides. Use them. Students also need to prepare physically and mentally for testing. This means eating right and avoiding sugary, junk foods. A healthy breakfast, avoiding highly caffeinated drinks, and getting a good nights sleep before test day are all strategies to success. When a student enters a test well rested and having eaten well, its easier to feel relaxed and less anxious. If the test material has been studied calmly and carefully, then all thats needed is a couple of deep breaths in order to calmly focus. The result will be less stress and better scores. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visitcounseling. com.Taking control of those end of the school year testsAMERICAN COUNSELING ASSOCIATION COURTESY PHOTOStudents need to prepare physically and mentally for testing. This means eating right and avoiding sugary, junk foods.COUNSELING CORNER Residential mobility is a hallmark of modern American society. Policies encourage mobility as a way of improving outcomes for low-income families residing in poor neighborhoods. Many families move over the course of their childrens lifetimes for a multitude of reasons. But what is the impact on the education of children when their families move? In a recent research study, our research team investigated whether moving during adolescence has an impact on high school graduation … a critical developmental milestone for students. Our “ndings are striking and contrary to intuition: moving, even to a better neighborhood, is associated with a lower likelihood of receiving a high school diploma.Who moves and why? Our data came from the National Longitudinal Survey of Adolescent Health (Add Health), which followed teens from early adolescence in 1994 to early adulthood in 2008. We found 5.6% of the families had moved once, and 2.2% had moved two or more times within a two-year period. We “rst explored the associations between particular characteristics of families and neighborhoods, and the likelihood of moving. The moversŽ exhibited some interesting, and expected, characteristics. Families with older teens who had been suspended from school in the previous year and who had experienced neighborhood disorder were more likely to have moved. However, teens who came from divorced families had, by far, the highest likelihood of experiencing more than one move. Compared to their peers, children in our study who were in divorced families were four times more likely to have moved once, and more than 10 times as likely to have moved twice within the initial two-year period of the study. In general though, teens from more af”uent families … those with higher levels of parent education and living in neighborhoods with higher levels of social cohesion … were less likely to experience a move. Children whose parents had more education were 50% less likely to experience one move, and 66% less likely to experience more than one move.Moving impactBy CONSTANCE LINDSAYAMERICAN UNIVERSITY SCHOOL OF PUBLIC AFFAIRSWhen families move, high school students may suffer COURTESY PHOTOMany families move over the course of their children?s lifetimes for a multitude of reasons. But what is the impact on the education of children when their families move?MOVE | 4

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father ANTHONIO JEAN, administrator 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. SUSAN T. RHODES, Rector 863-243-3191strhodes1020@yahoo.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebering BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12 pm Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Supper, 5:15 p.m. Childrens Activities 5:45 p.m. Youth Activities 6 p.m. Prayer Meeting/Bible Study 6 p.m. Worship Choir Practice 6 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. ALLEN HIGGINBOTHAM, interim pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. 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=3571461

PAGE 11

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.stfrancislpfl.comFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Community Christian Academy Pre-K through Grade 12.Setup scholarships available. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. TOM SCHWANKWEILER, Pastor. 863-453-6052 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 adno=3571464

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.comAdditionally, we asked the families who had moved for their opinion (the sample included 7,285 adolescents distributed across the country) about the quality of their current neighborhood and the neighborhood they had moved from. Families were asked to rate neighborhood disorder and, conversely, neighborhood social cohesion. Because we had the addresses of our study participants, we were able to use census data to categorize neighborhoods based on measures of income, employment, poverty and percentage of individuals over 25 years without a high school diplomas. Through the combination of census data and the opinion of participants, we were able to characterize the neighborhoods families were leaving and the one they were settling into. Results from policy experiments where families move into better housing show similar results with regard to student educational outcomes. Although moving to a better neighborhood is hypothesized to increase student test scores, this has not been shown to be the case. This is particularly true for adolescents, who may be especially susceptible to the trauma of moving.Moving hurtsWe then looked at the association between moving (to any type of neighborhood) with the likelihood of receiving a high school diploma. We found that teens who experience a move are half as likely as those who do not move during their early adolescence period, to have received a high school diploma by early adulthood. We also found adolescents who experience one move have a 62% probability of completing high school, and the probability of completion for those who move more than once is 60%. We were intrigued by these results, so we decided to analyze whether moving into a richer neighborhood made a difference. So, we divided moves into three types: downward (to a poorer neighborhood), parallel (to an equally poor neighborhood) and upward (to a less poor neighborhood). We found that the type of move did not matter … the lower likelihood of receiving a high school diploma remained the same for students, regardless of the type of neighborhood. Our results point to the idea that moving, in and of itself, may have traumas associated with the process that exist regardless of the quality of the receiving neighborhood. We do recognize that other underlying mechanisms, such as the change of schools that often occurs with moving, may be in”uencing the results as well. Nevertheless, the patterns and associations found in the analyses should make us all pause. The fact is that moving can be tough for kids. „ Molly Metzger and Patrick Fowler, assistant professors at the George Warren Brown School of Social Work at Washington University in St Louis, contributed to this piece. The Conversation is an independent and nonpro“t source of news, analysis and commentary from academic experts.MOVEFROM PAGE 1gaze. As Hebrews 12: 2, NKJV says, Looking unto Jesus, the author and “nisher of our faith.Ž Selah. MEROPFROM PAGE 1the Bible, then he will be showered with all of Gods spiritual blessings from above. Some people will always believe that the grass is greener on the other side.Ž If a person gives his life over to Christ in full obedience to His commands, then he will “nd the grass to be greener, indeed. If, however, a person follows the world and its ways in pursuit of a perfect life that never will be, the only thing he ever will “nd is weeds! Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, on the internet at www.sebringcoc.com, or e-mail sebringparkway@sebringcoc.com.KOMMENTSFROM PAGE 1 Last week I left off on the feelings of my moms silent screamsŽ of pain over the loss of her beloved lifetime soul mate, my dad. Never in a million years would I have ever thought Id be calledŽ to grief advice for anyone. At the time of my dads death „ then trying to cope with that loss and the loss my beloved mother was feeling „ I felt completely and totally paralyzed and lost myself. Ill never forget that simple prayer I whispered in tears, God, please help me and show me the way.Ž He did. And that said, I continue where I left off last week. 3. On a long life as a huge advantage for a parent From my late teens onward, the relationship between my mother and me improved steadily. As the years progressed, I enjoyed her more and, yes, loved her more. Unless either an adult child or a parent has serious psychological issues, I am convinced that what I experienced is quite common. There is an enormous amount of blessings „ of graces „ in life, and one of the greatest blessings and joys for a parent (and child, for that matter) is for parents and children to have the time to work things out. To become the best of friends. To love one another unconditionally. When I lost my mother, I lost the person in my life that knew every single thing about me. I had no secrets from her at all. She had none with me. We knew what Grieving the loss of a parent: As an adult JoMarie GrinkewiczGRIEF AND HEALING GRINKEWICZ | 7 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=3571465 Central Florida Thrift Store THE VETERANS STORE We Pickup Donations! People Helping People 863-304-8614810 N. Ridgewood Drive € Sebring€ Unique Thrift Store € Military Museum € Honoring Veterans € Free Local Delivery adno=3557354

PAGE 13

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA JUVENILE DIVISION CASE NO. JP17-000610-XX IN THE INTEREST OF: L., A. B. DOB: 02/24/2005 A ., K. M., DOB: 09/23/2011 Minor Children DOB SUMMONS AND NOTICE OF ADVISORY HEARING FOR TERMINATION OF PARENTAL RIGHTS AND GUARDIANSHIP THE STATE OF FLORIDA TO: APRIL LYNN LOSEY ANDREWS DOB: 08/21/84 Address unknown YO U ARE HEREBY NOTIFIED that a Petition for Termination of Parental Rights under oath has been filed in the above-styled Court by the Department of Children & Families, seeking the termination of your parental rights to: L., A. B. a white female child born FEBRUARY 24, 2005 in Sebring, Florida and A., K. M. a white female child born September 23, 2011 in Bradenton, Florida and you are hereby commanded to personal ly appear before the Honorable Sheryl D. Snodgrass, a Magistrate/hearing officer in the Juvenile Division of the Circuit Court in and for Highlands County, State of Florida, on the 9th day of May, 2018 at 11:00 A .M. at the Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida, Courtroom 1A. Y OU MUST PERSONALLY APPEAR ON THE DAY AND TIME SPECIFIED OR YOU W ILL LOSE ALL RIGHTS AS A PARENT TO THE CHILDREN NAMED IN THE PETITION. YOUR FAILURE TO PERSONALLY A PPEAR WILL BE DEEMED TO BE YOUR CONSENT TO THE TERMINATION OF Y OUR PARENTAL RIGHTS TO THE CHILDREN NAMED IN THE PETITION. Y OU HAVE THE RIGHT TO HAVE AN A TTORNEY REPRESENT YOU IN THIS MATTER. IF YOU CANNOT AFFORD AN A TTORNEY, YOU MUST BE PRESENT A ND REQUEST THAT THE COURT A PPOINT AN ATTORNEY FOR YOU IF Y OU WANT ONE. ``If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, 590 South Commerce A ve., Sebring, FL 33870 (863) 402-6565 at least 7 days before your scheduled court apperance, or immed iately upon receiving this notification if the time before the scheduled court appearance is less than 7 days; if you are hearing or voice impaired, call (TDD) (1-800-955-8771) or Voice (V) (1-800-9558770). ROBERT W. GERMAINE, CLERK By /s/ Sherlay Stimson Deputy Clerk DATED THIS 5TH DAY OF APRIL, 2018. [Clerks Seal] April 7, 14, 21, 28, 2018 NOTICE OF INTENT OF THE SCHOOL BOARD OF HIGHLANDS COUNTY, FLORIDA TO CONSIDER THE DEVELOPMENT OF A NEW SCHOOL BOARD PHYSICAL THERAPIST ASSISTANT JOB AND NOTICE OF POTENTIAL PUBLIC HEARING NOTICE is hereby given that THE S CHOOL BOARD OF HIGHLANDS COUNTY is developing a new Physical Therapist Assistant Job. The School Board will discuss/approve future plans t o develop the new job position at a regular meeting of the Board on May 22, 2018, at 5:30 p.m. in the Board Meeting Room, George Douglas Admin istration Building, 426 School Street, Sebring, Florida 33870. If requested by an affected person in writing within 21 days of the date of this notice, a development workshop will be noticed in a local newspaper. The request must be submitted to Dr. Brenda Longshore, Superintendent, at 426 School Street, Sebring, Florida 33870. The purpose of t his new position is to add a Physical Therapist Assistant position with the School Board of Highlands County, Florida. The following is a brief synopsis of the contents included in the new j ob position: Lists the minimum qualifications required to be considered a qualified applicant for the Physical Therapist Assistant position; lists the primary performance responsibilities to ensure the applicant is aware of the expectations, tasks and responsibilities of the Physical Therapist Assistant while under the supervision of a Physical Therapist; specifies that all other duties may be assigned by a supervising ther apist and/or administrator; states that performance of the Physical Therapist Assistant will be appraised annually in accordance with School Board policies; states that the pay grade for the posi tion of Physical Therapist Assistant will be determined according to the School Board of Highlands County Salary Shdldfillilddi LEGAL NOTICES S c h e d u l e; an d fi na ll y, i nc l u d es a non di s criminatory statement. The specific legal authority includes Sections 120.54, 1001.41, 1001.42, Florida Statutes. The Schoo l District believe s that the proposed new job position will have no effect on small business. The School District believes that the proposed new rule will not result in substantial increase in costs or prices paid by consumers, individual industries or state or local government agencies, and will not result in significant adverse effects on competition, employment, investment, productivity, innovation or international trade and/or alternative approaches to the regulatory objective either do not exist and/or are precluded by law. The cost to the School District of promulgating the proposed new job position is estimated to be $200, exclusive of salary. The estimated annual cost of implementing and enforcing the proposed new job position is $0. The full text of the proposed new job position can be obtained at th e Superintendents office (Attn. Marlene Welborn) George Douglas Administra tion Building, 426 School Street, Se bring, Florida 33870, between the hours of 8:00 a.m. and 4:30 p.m., Monday through Friday. THE SCHOOL BOARD OF HIGHLANDS COUNTY, BY: Dr. Brenda Longshore Superintendent & ex officio secretary April 21, 2018 FICTITIOUS NAME12 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of J RC located at 1727 N Taconic Road, in the County of Highlands, in the City of Avon Park, Florida 33825, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. DATED at Sebring, Florida, this 18t h d ay of April, 2018. Raymond L. Ashby II I J.R.s Firearms Customs & Mods LLC Apriil 21, 2018 NOTICE UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of ZEPHYR HOMEMAKER & COMPANION SERVICES, LLC located at 1717 W arfield Place, in the County of Highlands, in the City of Sebring, Florida 33870, intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Sebring, Florida, this 18th day of April, 2018. Sherylin Renard April 21, 2018 INVITATION TO BID14 INVITATI O N T O BID ( ITBŽ ) The Board of County Commissioners o f Highlands County, Florida (CountyŽ) will receive sealed Bids in the Highlands County Purchasing Division (Purchas ing DivisionŽ) for: ITB NO. 18-023 ISTOKPOG A MARSH WATER IMPROVEMENTS PROJECTPHASE 2, Project No. 14041 Specifications may be obtained b y downloading from our website: www.hcbcc.net, or on by contacting Chris Davis, Purchasing Manager; 600 S. Commerce Avenue., Sebring, Florida 33870; Phone: 863-402-6528 o r Email: cmdavis@hcbcc.org A Pre-Bid meeting will be held a t 10:00 A.M. on Thursday, May 10, 2018, at the H.L. Bishop Park Club house, 10 Lake June Clubhouse Rd., Lake Placid, FL 33852. This meeting is not mandatory and the public is in v ited to attend. A Site Visit will imme diately follow the Pre Bid Meeting to provide Contractors access to the property. All other access to the site w ill need to be arranged through the Purchasing Manager. Small, Minority and Womens Busi ness Enterprise (MBE/WBE) are en couraged to participate and will be utilized as required on this project. BIDS MUST BE DELIVERED to the Purchasing Division, 600 S. Commerce Avenue, Sebring, FL 33870 so as to reach that office no later than 3:00 P.M., Tuesday, May 22, 2018, at which time they will be opened. The public is invited to attend this meeting. The Board does not discriminate upon the basis of any individual's dis ability status. This non-discrimination policy involves every aspect of the Board's functions, including one's ac cess to, participation, employment o r treatment in its programs or activities. Anyone requiring reasonable accommo dation as provided for in the American s with Disabilities Act or Section 286.26, Florida Statutes, should contact Mrs. Pamela Rogers, ADA Coordinator at: 863-402-6509 (Voice), or via Florida Relay Service 711, or by e-mail: prog ers@hcbcc.org. Requests for CART o r interpreter services should be made a t least 24 hours in advance to permit co ordination of the service. Board of County Commissioners, Highlands County, FL April 21, 28, 2018 NOTICE OFACTION16 IN THE CO UNTY CO URT IN AND F O R HIGHLANDS COUNTY, FLORIDA CASE NO.: 18000143CC LINKSIDE CONDOMINIUM A SSOCIATION, INC., Plaintiff, vs. ROBERT L. BREESE ET AL, Defendant(s). NOTICE OF ACTION STATE OF FLORIDA COUNTY OF HIGHLANDS TO: ROBERT L. BREESE and SHIRLEY W. BREESE Last Known Address: 6904 Diane Dr, Clinton, MD 20743 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 16, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: JOHN R. CAIN and BETTY P. CAIN Last Known Address: 1211 Alabama Dr, Herndon, VA 20170 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 31, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: TERRY L. ENNIS and DONNA R. ENNIS Last Known Address: 144 Evans St, Manassas, VA 20111-2350 Y OU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 43, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: GLORIA J. FORD Last Known Address: 7655 Oakridge Woods Ct #A3, Lorton, VA 22079 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 22, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. TO: JESSE R. GRUNAUER and OLLIE S. GRUNAUER Last Known Address: 2 Stoneridge Ct, Stafford, VA 22554-7915 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 52, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. TO: TROY HILBURN and RENEE E. HILBURN Last Known Address: 401 South Van Dorn Apt 104, Alexandria, VA 22304 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 13, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: WILLIAM F. KUSTES Last Known Address: PO Box 165, Hagerstown, MD 21741 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 28, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: LEISURE TIME CONSULTANTS OF SEBRING, INC. Last Known Address: 1553 NE Arch Ave, Jenson Beach, FL 34957 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 06, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. UNIT 2C, WEEK 40, LINKSIDE VILLAS, A CONDOMINIUM, according to t he Declaration of Condominium, therefor recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. TO: MARIANNE LUNDRIGAN n/k/a MARIANNE MCKEON NOTICE OFACTION16 L ast K nown Add ress: 2814 W. George Mason Rd, Falls Church, VA 22042 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 32, LINKSIDE VIL LAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: OLEAN MOORE and DEBORAH MOORE Last Known Address: 5445 N Morgan St Apt 308 Alexandria, VA 22312 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 46, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. T O: JAMES E. REYNOLDS and ROSELLA T. REYNOLDS Last Known Address: 12017 Waterside View Dr, Reston, VA 20194 YOU ARE NOTIFIED that an actio n has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 44, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 6 90, beginning at Page 486, inclusive, a ll recorded in the Public Records of HIGHLANDS County, Florida. T O: KAYTHRINE J. SCARBOROUGH Last Known Address: 10965 Crevenna Oak Ct, Burke, VA 22015 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 42, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. TO: GLEN D. WOODS and DONNA L. WOODS Last Known Address: 2040B Bedford Dr, JB Andrews, MD 20762 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 45, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. TO: PATTY R. YOUNG Last Known Address: 8766 Old Colony Way #2A, Alexandria, VA 22309 YOU ARE NOTIFIED that an action has been filed against you to foreclose a Claim of Lien on the following described real property: UNIT 2C, WEEK 35, LINKSIDE VILLAS, A CONDOMINIUM, according to the Declaration of Condominium, theref or recorded in Official Records Book 690, beginning at Page 486, inclusive, all recorded in the Public Records of HIGHLANDS County, Florida. You are required to serve a copy of your written defenses, if any, to RUS SELL L. CHEATHAM, III, P.A., 5546 1st Avenue N, St. Petersburg, Florida 33710, attorneys for Plaintiff on or be fore May 25, 2018, and file the original with the Clerk of this Court either be fore service of Plaintiffs attorney or immediately thereafter, or a default will be entered against you for the relief demanded in the Complaint. ATTENTION PERSONS WITH DISABILITIES If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please cont act Court Administrator at 590 S. Commerce Ave., Sebring, FL 338703867; Tel.: 1-863-534-4686 (voice); 1 863-534-7777 (TDD); 1-800-955-8770 (Florida Relay Service) within two (2) working days of your receipt of the NOTICE OF ACTION. THIS IS NOT A COURT INFORMATION LINE WITNESS my hand and the seal of t his Court on April 2, 2018. ROBERT W. GERMAINE CLERK OF THE COURT 590 S. Commerce Ave. Sebring, FL 33870-3867 By: /s/ Cyndi Dassinger Deputy Clerk April 21, 28, 2018 GETRESULTS USECLASSIFIED! NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-164 Division Probate IN RE: ESTATE OF DOROTHY M. HERRON-KOTOUCH Deceased. NOTICE TO CREDITORS The administration of the estate of DOROTHY M. HERRON-KOTOUCH, deceased, whose date of death was March 19th, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 490 S. Commerce Avenue Sebring, FL 33870. The names and addresses of the personal representative and the personal representatives attor ney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NO TICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STAUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM F ILED TWO (2) YEARS OR MORE AFTER T HE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 21, 2018. /s/ Clifford R. Rhoades CLIFFORD R. RHOADES 1517 Crescent Drive Sebring, FL 33870 Personal Representative CLIFFORD R. RHOADES, P.A. A ttorneys for Personal Representative 2141 LAKEVIEW DRIVE SEBRING, FL 33870 Telephone: (863) 385-0346 Florida Bar No. 308714 Email Addresses: service@crrpalaw.com cliff@crrpalaw.com April 21, 28, 2018 NEEDAJOB? CHECKTHE CLASSIFIEDS! NOTICE OFSALE30 PUBLIC SALE FOR TOW AND STORAGE ON MAY 15, 2018 @ 9:00 AM @ DUCKS BODY SHOP 1153 HAWTHORNE DR., SEBRING FL 33870 1994 TOY V IN #JT2EL45U1R0163908 2005 CHEV V IN #1G1ZT52855F258820 April 21, 2018 NOTICE OF PUBLIC SALE/DISPOSAL A ccording to the Florida Self Storage Act, the following units located at Storage Zone Self Storage, 1866 S. W ilburn Drive, Avon Park, FL 33825, will be disposed/sold on May 8, 2018 at 10:30 AM. All units are said to contain household goods-unless otherwise stated. UNIT NUMBERS AND NAMES ARE AS FOLLOWS: UnitName A-048Shawanda Adams B-061Kaven Parker E-047Brandon Cartwright D-11 5Marcos Jasso B-008Brandon Cartwright D-117Derek Ball D-140Zeneida Chapelin Disposition being made to satisfy landlords lien. Management reserves all rights under Florida Law. All payments must be made in cash. April 21, 28, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 3/2 Waterfront HomeOpen flr plan; spacious kit., walk in shower; New A/C: sprinkler w/well, dbl lot w/2 storage units. Access to both Lake Jacksons! $210,000.FSBO! 863-835-1104 MOBILE HOMES FOR SALE 1090 Park Model by owner, 55+ community at Whisper Lake. 2/2, W/D, FL room, furnished, new kitchen, car port, $17,500. 1168 Whisper Lake Blvd. 419-957-1422to view Avon Park~ RV home in permanent set up in park. Owner financing avail/rent to own Low down paymnt. 863-4432448 or 863-449-0920 Sebring~ 1/1 Travel Trailer in 55+ park. 2118 Oceanview; $1,000 firm. Leave message at 863-414-2373 Sebring~ 2/2 in 55+ park; fully updated & furn. CHA. No pets. Low lot rent. $22,500.573-846-7467 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Avon Park~2/1/1cg in 55+community. $775/mo.863-449-0920 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 CONDOS/VILLAS FOR RENT1240 Avon Park ~Large 3/1.5 w/carport, shed, beautiful back yard. $655/mo+ sec.561-719-2520 APARTMENTS FOR RENT1320 Sebring Lake Front Condos & HousesNew kitchens; 1br starting at $500; 2 br starting at $650 1yr lease, NO PETS. 863-382-2221 Sebring, Dinner Lake Area1/2 bd apts. $495-650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 Sebring-Furnished Studio Apt. $600/mo. includes all utilities + cable. 863-6556614 or 863-214-3591 Sebring~2BR $675: Incl. water, sewer & garbage! No pets.800-743-2301 S e b r i ng~ new comp l ete l y re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 FURNISHED APARTMENTS1322 Free rent or reduced rent in exchange for handyman & gardening. Giant furnished studio apartment overlooking lake in Lake Placid. Call Charley 754-264-4246 UNFURNISHED APARTMENTS1324 Lake Placid 2BR, 2BA, all tile, fans, washer/dyer, in town no smoke/pets, nice, $650 mo. + sec., 863-840-4501. MOBILE HOMES FOR RENT1340 Lorida 2/2~ W/D, fenced yard, brand new kitchen, nonsmoker preferred. $650/mo +$650 sec. 305-522-5024

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, April 21, 2018 www.highlandsnewssun.com ROOMS FOR RENT1360 Furnished room. Close to shopping, by the mall. $500/mo, utilities incl.863-471-2844 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Lake Okeechobee LotChannel w/seawall & dock, 110 x78, existing slab, empty septic, electr. & water hookups. REDUCED!!$27K269-476-2188 or 269-506-6510 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. 2000EMPLOYMENT HELPWANTED2001 Bucket Operator/ GroundsmanExperience Preferred. Clean D/L and Pre-Employment Drug Screen. Benefits & Paid Time Off provided! Pay based on experience. Call 863-453-9787 Call Center Representative Sebring call center looking for FT & PT customer service representative w/call center experience, professional telephone etiquette, & basic computer skills. Applicant must be selfmotivated & organized w/ ability to multi-task in a fast-paced work environment. Available days/ nights/weekends. Apply in person: 135 E. Center Ave., Sebring Harpprogram.org Director of Infrastructure … FT City of Avon Park Visit: http://avonpark.cc Driver Wanted-Local Work!Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 FT Housekeeper~ For Condo Complex. Sat. +4 week days; 8a-4p; Apply at: 124 Lake Drive Blvd., Sebring. FT Pest Control Technician and/or Lawn Technician for local pest control company. Must be 18 years old and have a good driving record. Benefits available. Fax resume to 863-465-1513. POOL TECH NEEDED!We Will Train! Dependable, clean driving record. 863-655-6993 Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 HELPWANTED2001 GENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL area has openings for MECHANICS/ELECTRICIANS in our Maintenance Department. Minimum of one (1) year Industrial maintenance experience preferred, but not required. Applicants must have formal training or experience in related fields that would be useful in maintaining and repairing our production machinery and related equipment. Must have an industrial/electrical/electronic background. Troubleshooting and repair of mechanical, pneumatic & hydraulic production machinery. Must be able to troubleshoot and repair electrical control circuitry, motor/ process controls and set up machinery for production. Welding and fabrication a plus. Applicant must maintain a full complement of tools to perform normal dut ies. 12 hour shifts available. Competitive salary and benefits package. Stop by our office to fill out an application and you also may submit a resume.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 GENPAK LLC a leading manufacturer in the plastic foodservice packaging industry in Sebring, FL has an immediate need for Packers to pack plastic and styrofoam food containers into boxes. Light lifting. 12 hour shifts available. Mfg. experience a plus but not required. Competitive salary and benefit package. We are an equal opportunity employer. You also may submit a resume/work experience with your conta ct information in your response or stop by our office to fill out an application.Genpak 116 Shicane Drive Sebring, FL 33870 863-655-1841 The Town of Lake Placid is accepting applications for a person who has diverse experience in Utility Billing, Account Payables, and or Payroll. Account Payables will be performed daily for multiple departments and is time sensitive. Utility Billing pertains to water, wastewater and sanitation services and is performed twice a month. The work environment is high volume and fast pace. Problem solving is frequently required. Staring pay is $12.00 per hour. As an incentive, the Town offers great benefits: paid vacations, Paid sick time off, family death leave, employer paid life insurance, employer paid health insurance, twelve days paid holidays and State benefits thru the Florida State Retirement system. Other voluntary benefits offered. Refer to the Towns website for all open positions: http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO finance@mylakeplacid.org The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! HELPWANTED2001 The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 GETRESULTS USECLASSIFIED! OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. CNA/NURSESAll Shifts Sign-On Bonus!Shift differential pay/Weekend differential pay Cook, Laundry Aide, & HCC Housekeeper Apply online atwww.palmsofsebring.com N urses & P arame di cs~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 Direct Service Support11 pm …7 am shift. Full & Part TimeQualifications:High School Diploma or GED; Valid Florida Drivers License; Pass a level 2 background check; & Ability to care for total care clients.Job website: thementornetwork.comContact Melissa Comeau863-443-0186 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 Seizethesales withClassified! Seeking Full-TimeRNElectronic Health Records and clinical experience in Cardiac Care preferred. Benefits Provided! Call 863-386-9595 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 Home Heath Aide S eeks Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 3000 NOTICES PERSONALS3020 Nice woman, 63yrs, moving to area, looking to meet new friends 50yrs or over. 718-909-5338 6000 MERCHANDISE HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 6000 MERCHANDISE GARAGE SALES6014 Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 Sebring Estate Sale8a-2p Fri & Sat, Apr. 20 & 21; 8a-1p Sun Apr. 22 at 1749 Koy Dr., SebringMid-century modern furniture. Wood bookcase, beautiful entertainment center, king size bed, pivot table and 4 chairs, glass and chrome dining table (expands to 100Ž), VINTAGE clothes, tables, lamps, vinyl 45s & 33s, sheet music, exercise bike, linens, glassware, area rugs, small appliances, storage cabinets, barn wood cabinet, captai ns bed, rocker, mirrors, patio set, lawn chairs, Norman Rockwell plates, China, dishes, vintage, heaters pots, pans, beautiful flatware, flat screen TV, books, office supplies, heavy wooden bench shoes, purses, hats, huge beautiful photo of Rikers Island. Some tools, sheep skins, Edward Fields 6 x 9 rug. Paul McCobb 1950s furniture; dressers, night stand, drop leaf table and chairs, d esk, & cabinet.This is a must see!Conducted by: Transitions Now LLC. Like us on Facebook A von Park Lakes Huge Moving Sale~ 8a-2p Fri & Sat at 2152 Cochrane Rd. Furn., kitchen, decor, craft supplies, scrapbooking, clothing & much more! Avon ParkMulti-family Sale 8a-noon Sat only at 2526 W. Raven Road. Girls clothes, newborn-sz 4, toys & lots of misc Avon Park~ 8a-5p Fri; 8a-3p Sat at 1120 & 1118 Gloria St. Suntan bed + extra bulbs, ask to see; left hand golf clubs w/bag & extras, handicap scooter, Hallmark ornaments Estate Auction253 Mini Ranch Rd., SebringPreview: 9am; Auction 10 am, Sat. April 21Pictures available on Auctionzip.comConcessions available on site: Food & Drinks. Presented by Southern Auction Company. 863-227-7598AB2730; AU3820 L a k e Pl ac id M ov i ng S a l e~ 8 a4p Sat Only at 3238 Popinjay Dr. (Leisure Lakes) Boats, motors, fishing tackle, furn., lawn equp, water skiis & a kayak. F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s ~Estate Sale~ 8a-2p Thurs-Sat at 2850 Lakeview Dr., Sebring. (Park at church next door)35 years of collectibles; entire house full of furniture. Everything Must Be Sold! 863-381-5116 Sebring Estate Sale8a-3p Sat. at 1110 Ho Ti Yee Ave.Everything Must Go! Tons of Treasures! S e b r i ng M ov i ng S a l e~ 8 a2 p Sat only at 509 Citroen Dr. Furn., electronics, household items & many more treasures! Sebring~ 7a-2p Sat only at 3421 Sonnet Rd. Family clothes & shoes, toys, furn & household items. HOUSEHOLD GOODS6030 Floor Vase~ with wrought iron stand; 48Ž tall. From Pier I; tan color. $45. 863-699-2311 FURNITURE6035 All woo d upr i g h t c h est, $175 & matching night stand $70. Wood desk w/hutch& chai r $125. Wood triple dresse r $100. Must sell, no reasonable offer refused. 262-744-9038. We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 BEST PRICESon new & used furniture at theNEWŽ DOWNTOWN MALLOpen Thurs. thru Sat. 9a-5p231 S. Ridgewood Dr. 863-212-9576Over 30 Vendors to serve you! C o ll ect ibl e S o lid Pi ne Bench~ w/storage under seat, heart cut-out on back rail, grea t cond, $90 OBO 863-655-2703 Di n i ng T a bl e, g l ass top, w hi te base, $35, End Tables (2), w ood, $20, Cube Box, $15, Rocking Chair, white, $20 863-398-6694 Entertainment Center~ Solid oak, nearly new. 112Žw x 78Ž h (3 pieces) fits TV 55Ž $500.217-690-7853 Ki ng B e d room S et~ canop y bed, dresser w/mirror, 2 nigh t stands and chest. Paid $5000, sell $1,800. 863-458-0551 La-Z Boy Recliner~ like new, 1yr old. Brown cloth. $150.863-402-5677 Living rm furniture~ Solid white oak: Matching sofa table, coffee & 1 end table. $200 for all; $75 ea.217-690-7853 Maple 2 pcHutch~ w/glass in doors. Good cond! $250 obo. 863-273-1019 Patio Set~ Slate top 60 x 39Ž with 4 chairs. Must See! $250 517-230-7237 P at i o T a bl e PVC 53 x 36 w hi te oval, 4 chairs w/cushions, exc cond, $225 obo. 517-230-7237 ANTIQUES COLLECTIBLES6070 O ut b oar d M otor, 1 7HP 1936 Johnson, exec cond, runs clean, $300 OBO, 863-382-9782 MUSICAL6090 Organ, Lowrey Odyssey Model SE/20, bench & books included, mint condition, $1,000 obo 863-253-3434 MEDICAL6095 Adult Potty Chair~ NEVER been used brand new! $50.863-304-8241 J et 3 Ul tra M otor i ze d Scooter~ w/new battery. $450.863-273-8595 T rans f er Wh ee l Ch a i r, b ran d new, has legs, $100.00 218 732-7787 SPORTINGGOODS6130 T ent, O ut d oor S p i r i t 12 x 10 sleeps six, 80Ž peak, brand ne w in case $75.00-(863) 385-0000 BICYCLES/ TRICYCLES6135 Bik es (2) a d u l t 3 w h ee l ers, Miami, $50 & Schwinn, little use, $150 218-732-7787 El ectr i c Bi cyc l e~ Hill topper, w/lithium battery & charger. $375 After 4p863-314-0871 LAWN & GARDEN6160 L awn M ower, e l ectr i c 19Ž cut, mulcher, like new condition, $60.00 248-600-9470 R ear Ti ne Till er~ 6 5h p K o hl er motor, like new, used once. $450. 863-314-8870.

PAGE 15

Saturday, April 21, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LAWN & GARDEN6160 STIHL HS 45 hedge trimmer $95, 863-441-1619 Troy Built 42 Bronco automatic mulching kit, less than 1 year old, used very little, only $750, 863-471-9445. BUILDING SUPPLIES6170 P a i nt & P r i mer~ (1) 5 ga l beige paint; (1) 5 gal primer. $100 for both/ $50 each. 863471-2844 TOOLS/ MACHINERY6190 AMP T r i a d 3 n 1 G enerator W elder & Air Compressor ~ Kohler. New! Retails for $9,400 sacrifice $2,000 863-655-1694 Foley Belsaw model 1 0 55 0 Sharp, all machine, tool sharp ening system, all attachments w/stand, $200 863-658-1563 Generator~1500 wt, ran great during hurricane! $100. 863-655-5911 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Table Saw Craftsman 10Ž w/ collapsible stand, dust bag & table wings, $100.00 863658-1563 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Di s h was h er GE lik e new condition, black, $40.00, 863-3850000 Refrigerator~ Frigidaire, 2 1c f bisque, $75; Frigidaire 5 burner electric range ceramic top, bisque, $100; Maytag over stove microwave, bisque, $25207-745-4929 Refrigerator~ Kenmore, 18cf, almond, runs good. $100. 313-410-4293 Electric Range~ Whirlpool, glass top, $125; Frigidaire Dishwasher $75; Magic Chef microwave, black, $55; NuTone Range Hood stainless steel, $45. 678-4764045 Very clean Whirlpool 30  electric range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. W as h er & D ryer~ LG f ront load. Perfect condition! Red. $450 for pair. 573-434-9159 MISCELLANEOUS6260 AC K enmore 15 100 BTU energy saver, A+ condition $230 (new $650) (954) 394-8932 Aluminum Awnings 3 @ 9 and 1 @ 6 you take down $100 (863) 655-5140 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 M ov i ng sa l e. 2 person h ot tu b $500. Yellow Shen scooter 150CC w/trailer hitch carrier $500. Protect-Air 3000 air purifier $150. 2016 Quest pontoon boat 16, 40hp 4 stroke Mercury w/trailer, $15,500. 2 rattan bar stools $250/pr. (705)999-1412 7000TRANSPORTATION 2016 ACME EZE T ow D o ll y~ Hydraulic db, LED, B-bearings, 10 ply w/spare, 5000lb, garage kept. $1,550. 301-305-1511; 863-385-0695 7000TRANSPORTATION AUTOMOTIVE7005 AUTO DEALS&STEALSSell Your New or Used Auto Easy Advertise in the Classifieds!Only $27.50 for 7 days (4 lines) Add a photo for only $10 more! BUICK7020 1994 Roadmaster, 170,000 miles, VG cond., $4,250 firm, 248-600-9470 JEEP7080 2005 Jeep Wrangler~ good tires, 81k mi, good condition, 6 speed manual transmission $8,000 863-273-2103 PONTIAC7130 1 999 Pontiac G rand Am G T~ Garage kept, 78k mi., very fast car, great cond! $3,000. 791659-9534;863-658-1938 VANS7290 1999 Ford E-150 Ext. Conversion Van~Cold AC, looks great! $1,995. 863-449-1460 BOATS-POWERED7330 2001 Stratos 283 Bass Boat~150hp, trolling motor & depth finder. $3,500.863-452-5172 2017 Bayliner Element F21 ~ 21, center console, 8 beam, 150hp Merc w/only 10 hrs. $28,900 w/trailer. 239-888-1083 T urnyou r trashinto cash! Advertise youryard sa l e! Hurricane deck boat with 85hp Yamaha motor & trailer, good condition, $5600, 863-2146432. TRAILER & ACCESSORIES7341 Utility Trailer, Forest River, 7x16 alum. amera-lite, V-Nose, dual axle, w/ramp, 1500 mi, $4,500 419-422-8615 UTILITY TRAILER~ HD 5X 8 3500lb Axle-14Ž steel sides, 15Ž tires swing-away jack. Avon P. 239-246-7575. $395 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217each tear meant; we felt one anothers pain. We knew each others joy and smiles; we danced and laughed and prayed through trials as best we could. 4. On guilt and inner peace No matter how I felt at any given time, I always abided by the commandment to Honor your father and mother.Ž Not only was it good for me and for my parents in life, it is particularly good now after my mothers death. Because I was the best daughter I knew how to be, guided by the faith and love instilled in me by my parents, particularly my mother. I have no guilt to work through. I will admit, in the “rst few days after my moms passing I beat myself up pretty bad, and did indeed feel guilty at not being by mothers side at the time of her death. I think my friend, Nat from Good Shepherd, said it best, Perhaps your mom left when she did because she did not want your last memory of her to be the same as with your dad … her taking her last breath.Ž There are many reasons and many ways to honor ones parents, and how one will deal with a parents death is one of the most compelling. 5. On mourning Grief feels like it can be deadly. Yet in the beatitudes Jesus calls mourners blessed. Blessed are those who mourn, for they shall be comforted.Ž Mourning does not feel like a blessing to me right now when I am in the middle of it. But I think Christs words reveal a deeper truth. Mourning gives us access to a deep part of ourselves, which is normally hidden from our sight. It is a wound that lays bare the spiritual heart. It opens a window to the soul. It is a window of opportunity,Ž which stays open only for a while. The window gradually closes as time progresses. This window holds the blessing. If our eyes focus outside the window and up to the face of Jesus. Mourning reveals our innermost being. As all of us have learned, it exposes us to God ƒ and God to us. In the presence of God is comfort. That is the blessing. It shows us the transitory nature of life; that truth, when experienced deeply, is a blessing. I can medicate away the blessing out of fear of pain. I can emotionally suppress it, try to avoid it, or deny it. I can wallow in grief, which only sucks me into the depths of deeper darkness. Or, I can do as all of you have taught me through your letters and words „ I can let the mourning mourn. Let grief do its work. Let it bring me into the depths where the Spirit dwells. Let it bring me into the presence of God. In mourning, a part of us dies with the one we have lost. In this partial death, we can partially experience life beyond death. That is blessing. Eternal life now. The Kingdom of God within us. In dying we live. That is the blessing of the mourning. 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.GRINKIEWICZFROM PAGE 4 When I began reading The 9 Words Parents Should Never Say to Their KidsŽ (Jan. 5, 2018, www.fatherly.com), I was skeptical that essayist Patrick Colemans point of view would line up with my own, and I wasnt disappointed. Coleman began by saying that certain words have overwhelmingly negative consequencesŽ to children but only one of his nefarious nine met my never-say standard. I dont know of any mainstream newspaper that would even print the word in question. Furthermore, the sort of parent who would tell a child that he or she is (word in question) isnt reading this column (nor Colemans either); therefore, to even mention it would be super”uous. One must wonder why Coleman even included it, especially given that there are more hurtful derogatories. So, that leaves eight, seven of which I see no problem with, if used in the proper manner and in the proper context. For example, I would not call a child a liarŽ but I would have no problem saying You lied to me.Ž The former is character assassination; the second is presumably factual. Its worth mentioning that Coleman thinks most kids arent being malicious in their lies (sic).Ž Perhaps he and I hold markedly different de“nitions of what constitutes being malicious, but it simply is not true that most lies told by children are innocent. Coleman maintains that telling a girl she is bossyŽ is sexist (my term, not his) because that amounts to telling a girl she shouldnt try to be a leader. I have personal parenting experience with a bossy girl … namely, my daughter when she was a pre-teen. She was experiencing a good deal of social con”ict at the time because in play groups it was her way or the highway. When she complained to me about her dif“culties, I did not hesitate to tell her that other girls did not appreciate her bossiness. She was not being a group leader; she was being obnoxious. She needed factual feedback from someone who loved her. She “nally got itŽ and began making lasting friends. I would not tell a child You are spoiled,Ž but I would have no problem telling a child You are acting spoiled.Ž The difference, which Coleman fails to make, is signi“cant. Likewise, I would not say You are stupidŽ to a child, but That (something the child did) was fairly stupidŽ might be entirely appropriate under certain circumstances. Again, the difference is between using a word that maligns a childs character and using the same word to refer to a speci“c behavior or instance. The same rule applies to sel“shŽ and smart.Ž According to Coleman, a boy should not be told he is a heartbreaker.Ž That supposedly grossŽ term puts (a boy) in the context of romantic love and sexuality (long before) those things should become a concern (sic)...Ž and also introduces a boy to the notion that male gender roles are about power.Ž Mind you, I think telling a young boy that hes a heartbreaker is kind of, well, dumb, but I dont think that particular word contains the apocalyptic power Coleman ascribes to it. Where Coleman and I really part ways concerns princess.Ž He thinks its OK for a young girl to imagine herself to be a princess, but parents should not call a girl princessŽ because that might pigeonhole a little girl into a demure, pink, princess box before theyve (sic) had a chance to explore other avenues of identity.Ž He swears hes not talking about gender ”uidityŽ by the way, but simply saying that the label might restrict a girls options. I doubt it. I often called my daughter princess.Ž She insists that it did not warp her self-image. She was clear that we were not European royalty. She is still my princess, but she is also still an underling to my queen. When I was young, like Coleman I took too many things much too seriously. Even so, I would not tell him that he is humorless. That would slander his character. I would, however, tell him that he would do well to lighten up. Come to think of it, I give that same advice to young parents fairly often. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.Derogatory words? John K. RosemondLIVING WITH CHILDREN CHURCH NEWS Church of the Brethren SebringSEBRING „ On Sunday, Guest Minister Jim Bakers sermon will be Out of the Depths,Ž based on Psalms 130:18. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach Personalities Changed by Christ Zaccheus, the Tax CollectorŽ on Sunday. This is the second of three parts. Special music will be by Beverly Hann. The church is 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 Preeminence of Christ in Personal RelationshipsŽ from Colossians 3:18-4:1. Les Unruh will be “nishing the Book of Joshua. Please see the ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Avon ParkAVON PARK „ Rev. Tommy Green, executive director-treasurer of the Florida Baptist Convention, will speak during the morning service. Senior Pastor Jon Beck will speak during the evening service. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake JosephineSEBRING „ There will be a blood drive at the church from 4:30-7:30 p.m. Wednesday. The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon will be The Lord of LoveŽ from Psalm 23 and John 3:16-24. Adult Sunday School class is Hitting the BottomŽ based on Psalm 88, 89:40-52. Special music is by Mrs. Dale Brockway singing The Twenty-Third PsalmŽ by Albert Hay Malotte. 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 on Sunday, Three Days, Part 2Ž from Joshua 5:10-12. 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 The Lord Bless You and Keep YouŽ from Numbers 6:22-27. Singing by Betty Murphy and Cindy ORourke, and a quartet of Sam Clift, George Kelly, Jewel Thomas and Flossi Moore singing The Lord Bless You and Keep You.Ž The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Memorial United Methodist ChurchLAKE PLACID „ Pastor Melanie Fierbaugh will preach A Disciple Follows Even in GriefŽ from John 22:1-19 on Sunday. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422. New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary Kindles sermon is Would You Go to Jail for Jesus?Ž based on Acts 4:1-12. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be How Can We Finish Well?Ž The church is at 379 S. Commerce Ave. in Sebring.

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, April 21, 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 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured 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 H ome H ea l t h Aid eseeking work:will cook, clean, companion in Lake Placid area. Bilingual, exp.d, ref. avail. 863-441-1716 COMPUTERSERVICE5053 Computer RepairsWe Come to You! Prices starting at just $49.95! 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 Findthe newYou intheClassifieds! 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Angels Lawn CareFull Lawn MaintenanceSenior & Military Discounts863-253-0739 Complete Lawn CareTree Trimming*Landscape Design*sm. concrete work863-832-3366 F i n d i t i n t h e C l a s s i f i e d s Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com 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 LAWN/GARDEN & TREE5110 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 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 NEEDCASH? HaveAGarage Sale! 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 PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 PUT C LA SS FIED S TOWO R K FO R YOU! FINDAJO B B UYAHOME! B UYA C A R ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 Whats not to love about a carousel? For a charming mix of music, whimsy and history, here are three to consider: 1. Indianapolis Experience the magic of one of the three oldest surviving Dentzel menagerie carousels in the world. Its the centerpiece of Carousel Wishes and Dreams, a permanent exhibit at the citys childrens museum. This revolving gem was originally installed in 1917 at the Broad Ripple Park. After the building in which it was housed collapsed, the carved animals were salvaged, restored and eventually lowered through the roof to its home on the fourth ”oor of the expansive Childrens Museum of Indianapolis. Contact: www.childrensmuseum.org/ carousel 2. Salem, Ore. Located in the citys 23-acre riverfront park, this vintage-style carousel was lovingly created as a community project. Dozens of local families worked to prepare the site, even carve and hand paint the horses. With old-fashioned organ music as the backdrop, families now enjoy seasonal celebrations, birthday parties and more with the carousel as centerpiece. The gift shop offers handcrafted ornaments, books and gifts to providing continuing support for the community treasure. Contact: http://salemcarousel.wixsite.com 3. North Tonawanda, N.Y. Visit the one-of-a-kind Herschell Carrousel Factory Museum, housed in the original factory building where you can ride two antique carousels and delve into their history. The largest of the pair is 40 feet in diameter, with hundreds of lights and 36 hand-carved horses, some dating to the late 1890s. Rotating at 6.5 revolutions per minute, the carousel was originally intended as a thrill ride for adults. The kiddie carouselŽ in the Childrens Gallery was created in the 1940s for the junior set to ride without the help of adults. It has been completely restored. Ask about carving and restoration demonstrations and other family events scheduled throughout the year. Contact: www.carrouselmuseum.orgFamily travel three: Whats not to love about a carousel?By LYNN OROURKE HAYESFAMILYTRAVEL.COM COURTESY PHOTO Florida Avenue Baptist ChurchSunday, April 22 € 11am & 6pmANDMon., April 23 … Weds., April 25 € 7pmChildcare will be provided through age 4DO YOU NEED... HOPE, ENCOURAGEMENT, DIRECTION? Join us for our Revival! 710 W. Bell Street € Avon Park, FL 863.453.5339(Two blocks behind Wendys in Avon Park) adno=3567795

PAGE 17

The News Wire Saturday, April 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Army lowers recruiting goal; more soldiers staying onSee page 3 AP FILE PHOTOIn this April 9 photo provided by the North Korean government, North Korean leader Kim Jong Un attends a meeting of the Political Bureau of the Central Committee of the Workers Party of Korea, in Pyongyang, North Korea. North Korea said it has suspended nuclear and long-range missile tests and plans to close its nuclear test site. The Norths ocial Korean Central News Agency said the country is making the move to shift its national focus and improve its economy.SEOUL, South Korea „ North Korea said Saturday it has suspended nuclear and long-range missile tests and plans to close its nuclear test site. The announcement came ahead of a new round of nuclear negotiations between Pyongyang, Seoul and Washington, but there was no clear indication in the Norths announcement if it would be willing to deal away its arsenal. The North rather expressed con“dence about its nuclear force, which leader Kim Jong Un declared as complete in November after a slew of weapons tests that included the underground detonation of a purported thermonuclear warhead and ”ight tests of three intercontinental ballistic missiles. Some analysts believe Kim is entering the negotiations from a position of strength and is unlikely to accept a signi“cant cut of his arsenal. South Korean and U.S. of“cials have said Kim is likely trying to save his broken economy from heavy sanctions, After the announcement Saturday about testing, U.S. President Donald Trump tweeted, This is very good news for North Korea and the WorldŽ and big progress!Ž He also said hes looking forward to his upcoming summit with Kim. The Norths of“cial Korean Central News Agency said the country is making the move to shift its national focus and improve its economy. The North also vowed to actively engage with regional neighbors and the international community to secure peace in the Korean Peninsula and create an optimal international environmentŽ to build its economy. The announcements came days before Kim is set to meet South Korean President Moon Jae-in in a border truce village for a rare summit aimed at resolving the nuclear standoff with Pyongyang. A separate meeting between Kim and Trump is anticipated in May or June. The Norths decisions were made in a meeting of the ruling partys full Central Committee which had convened to discuss a new stageŽ of policies. The Korean Workers Partys Central Committee declared it a great victoryŽ in the countrys of“cial byungjinŽ policy line of simultaneously pursuing economic and nuclear development. The committee unanimously adopted a resolution that called for concentrating national efforts to achieve a strong socialist economy and groundbreaking improvements in peoples lives.Ž To secure transparency on the suspension of nuclear tests, we will close the republics northern nuclear test site,Ž the partys resolution said. The agency quoted Kim as saying during the meeting: Nuclear development has proceeded scienti“cally and in due order and the development of the delivery strike means also proceeded scienti“cally and veri“ed the completion of nuclear weapons.North Korea says it has suspended nuclear, missile testingBy KIM TONG-HYUNGASSOCIATED PRESSPHOENIX „ The U.S. Centers for Disease expanded its warning Friday surrounding a multistate E. coli outbreak tied to tainted romaine lettuce from Arizona, which has now sickened more than 50 people. The agency said information from new cases of illness prompted them to caution against eating any forms of romaine lettuce that may have come from Yuma. Previously, CDC of“cials had only warned against chopped romaine by itself or as part of salads and salad mixes. But they are now extending the risk to heads or hearts of romaine lettuce. People at an Alaska correctional facility recently reported feeling ill after eating from whole heads of romaine lettuce. The vegetable was traced to lettuce harvested in the Yuma region, according to the CDC. So far, the outbreak has infected 53 people in 16 states. At least 31 have been hospitalized, including “ve with kidney failure. No deaths have been reported. Symptoms of E. coli infection include diarrhea, severe stomach cramps and vomiting. The CDCs updated advisory said consumers nationwide should not buy or eat romaine lettuce from a grocery store or restaurant unless they can get con“rmation that it did not come from Yuma. Restaurants and retailers are also being warned not to serve or sell romaine lettuce from the area. According to the Produce Marketing Association, romaine grown in coastal and Central California, Florida and central Mexico is not at risk.CDC expands warning in E. coli outbreak from Arizona romaine lettuceBy TERRY TANGASSOCIATED PRESSWASHINGTON „ Democrats gave President Donald Trump another potential legal headache Friday, “ling a federal lawsuit that alleges an illegal election conspiracy between his presidential campaign, the Russian government, the WikiLeaks organization and others. The lawsuit seeks unspeci“ed “nancial damages, probably in the millions of dollars, for computer fraud, racketeering and other illegal activity that it says undermined the Democratic Party and Hillary Clintons campaign. The suit does not name Trump as a defendant. During the 2016 presidential campaign, Russia launched an all-out assault on our democracy, and it found a willing and active partner in Donald Trumps campaign,Ž Tom Perez, chairman of the Democratic National Committee, said in a statement. This constituted an act of unprecedented treachery: the campaign of a nominee for president of the United States in league with a hostile foreign power to bolster its own chance to win the presidency.Ž Trumps campaign called the lawsuit, which was “led in federal court in WASHINGTON (AP) „ James Comey and President Donald Trump seem to disagree on most everything, but the exFBI directors memos show consensus on at least one thing: the need to hunt down leakers. The two men bonded over the idea of a proposed leak crackdown, even sharing a chuckle over a crude joke involving jailed journalists, according to memos written by Comey and obtained by The Associated Press. The jocularity over leakers and journalists is striking given the otherwise tense nature of their conversations, which touched on loyalty pledges, Russian prostitutes and open FBI investigations. The memos kept by Comey show his unease with Trumps requests and his concern that the president was blurring the bright line between politics and law enforcement, including with a request that he end an investigation into former White House national security adviser Michael Flynn. Yet Trump and Comey were clearly on the same page about leaks, even if they werent quite in agreement on whom to hold accountable for them. Comey recounts an Oval Of“ce conversation from February 2017 in which Trump raises the prospect of jailing journalists who bene“t from leaked information. According to the memos, Comey told Trump it would be tricky legally to jail reporters but said he saw value in going after leakers and putting a head on a pike Democrats sue Trump campaign, Russia, WikiLeaks over allegedelection conspiracy Leak crackdown talk yields rare Comey, Trump agreementBy CHRIS MEGERIANLOS ANGELES TIMES COMEY | 3 $1 BILLION | 3 TRUMP | 3 NUCLEAR | 3 Wells Fargo will pay $1 billion to federal regulators to settle charges tied to misconduct at its mortgage and auto lending business, the latest punishment levied against the banking giant for widespread customer abuses. In a settlement announced Friday, Wells will pay $500 million to the Of“ce of the Comptroller of the Currency, its main national bank regulator, as well as a net $500 million to the Consumer Financial Protection Bureau. The “ne is the largest ever imposed by the CFPB and its “rst since the Trump administration took control of the bureau in late November. Starting in September 2016, Wells has admitted to a number of abusive practices across multiple parts of its business that duped consumers out of millions of dollars. Regulators, in turn, have “ned Wells several times and put unprecedented restrictions on its ability to do business, including forcing the bank to replace directors on its board. Even President Trump, whose administration has been keenly focused on paring back “nancial regulations, has called out Wells for its bad acts.Ž In Fridays announcement, the CFPB and the OCC penalized Wells for improperly charging fees to borrowers who wanted to lock in an interest rate on a pending mortgage loan and for sticking auto loan customers with insurance policies they didnt want or need. The bank admitted that tens of thousands of customers who could not afford the combined auto loan and extra insurance payment fell behind on their payments and had their cars repossessed. These abuses are separate from Wells Fargos well-known sales practices scandal, where employees opened as many as 3.5 million bank and credit card accounts without getting customers authorization. The account scandal torpedoed Wells Fargos reputation as the nations best-run bank. In that case, Wells Fargo paid a combined $187 million in “nes and penalties to federal regulators, including the CFPB, and the Los Angeles City Attorneys of“ce, and the companys then-CEO John Stumpf stepped down after being bashed by politicians on both side of the aisle. Even with the latest settlement, Wells Fargo isnt in the clear. Its wealth management business is Wells Fargo fined $1 billion for mortgage, auto lending abusesBy KEN SWEETAP BUSINESS WRITER AP PHOTOIn this April 18 photo, President Donald Trump listens during a news conference with Japanese Prime Minister Shinzo Abe at Trumps private Mar-a-Lago club, in Palm Beach, Fla. AP FILE PHOTOFormer FBI director James Comey speaks during a Senate Intelligence Committee hearing on Capitol Hill, June 8, 2017, in Washington.

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, April 21, 2018 WEATHER TODAY / TONIGHTMainly cloudyMostly cloudy with a showerHIGH 88 LOW 6745% chance of rain 40% chance of rainAn afternoon thunderstorm in the area86 / 6840% chance of rain SUNDAY GULF WATER TEMPERATUREMainly cloudy with a shower or t-storm85 / 6960% chance of rain MONDAYPartly sunny83 / 6525% chance of rain TUESDAYNice with times of clouds and sun84 / 6120% chance of rain THURSDAYPleasant with sunshine and patchy clouds81 / 625% chance of rain WEDNESDAY 0 3 8 8 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 550-50 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 VENICE697992948581Air 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 1.15Ž Normal month to date 1.41Ž Year to date 4.32Ž Normal year to date 8.92Ž Record 1.24Ž (1994) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.37Ž Normal month to date 1.83Ž Year to date 2.49Ž Normal year to date 10.32Ž Record 1.24Ž (1957) High/Low 85/55 Normal High/Low 85/61 Record High 93 (2011) Record Low 50 (1983) High/Low 84/58 High/Low 79/63 Normal High/Low 81/62 Record High 90 (1995) Record Low 48 (1956)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 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 4.32 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 76 66 pc 76 68 t Bradenton 85 69 pc 83 70 c Clearwater 84 70 pc 82 71 c Coral Springs 85 74 pc 83 73 t Daytona Beach 75 65 pc 77 65 t Fort Lauderdale 84 72 pc 82 73 t Fort Myers 89 69 pc 88 71 c Gainesville 75 64 pc 77 66 c Jacksonville 71 62 pc 73 64 t Key Largo 83 75 pc 82 75 pc Key West 85 75 s 85 75 pc Lakeland 83 67 pc 82 67 t Melbourne 80 72 pc 80 71 t Miami 85 73 pc 83 73 t Naples 88 69 pc 86 70 t Ocala 78 64 sh 79 66 t Okeechobee 81 67 pc 79 67 t Orlando 80 67 pc 80 66 t Panama City 78 65 pc 76 66 t Pensacola 76 66 pc 75 64 t Pompano Beach 83 72 pc 81 73 t St. Augustine 71 65 r 75 66 c St. Petersburg 86 67 pc 84 70 c Sarasota 85 67 pc 84 67 c Tallahassee 79 62 pc 75 63 t Tampa 86 68 pc 85 71 c Vero Beach 81 69 pc 80 69 t West Palm Beach 83 70 pc 81 69 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:55p 2:48a ----Sun. 8:06p 4:04a ----Today 5:32p 1:04a ----Sun. 6:43p 2:20a ----Today 3:58p ------Sun. 5:13p 1:08a ----Today 7:27p 3:17a ----Sun. 8:38p 4:33a ----Today 3:47p ------Sun. 4:58p 12:59a ----SE 6-12 1-2 Light ENE 12-25 2-4 ModerateFt. Myers 89/69 part cldy none Punta Gorda 90/65 part cldy none Sarasota 85/67 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. 2018First Apr 22 Full Apr 29 Last May 7 New May 15 Today 11:52 a.m. 12:52 a.m. Sunday 12:53 p.m. 1:49 a.m. Today 6:59 a.m. 7:56 p.m. Sunday 6:58 a.m. 7:56 p.m. Today 11:33a 5:18a ---5:48p Sun. 12:02a 6:20a 12:34p 6:49p Mon. 1:03a 7:18a 1:32p 7:46p Monterrey 88/64 Chihuahua 84/56 Los Angeles 80/57 Washington 64/46 New York 59/41 Miami 85/73 Atlanta 73/54 Detroit 57/36 Houston 74/65 Kansas City 54/44 Chicago 55/39 Minneapolis 58/37 El Paso 80/55 Denver 48/30 Billings 70/42 San Francisco 71/51 Seattle 58/42 Toronto 54/31 Montreal 49/28 Winnipeg 65/43 Ottawa 50/27 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: 04/21/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 70 44 s 73 53 s Anchorage 48 38 c 48 39 c Atlanta 73 54 s 63 54 r Baltimore 61 38 s 64 40 pc Billings 70 42 pc 63 34 pc Birmingham 76 58 s 65 57 t Boise 69 40 pc 66 41 pc Boston 56 37 s 56 37 s Buffalo 50 31 pc 55 36 s Burlington, VT 50 31 pc 53 33 s Charleston, WV 66 40 s 70 46 pc Charlotte 71 46 s 70 51 pc Chicago 55 39 pc 58 40 pc Cincinnati 61 43 pc 65 47 pc Cleveland 52 34 pc 57 41 s Columbia, SC 75 49 s 74 56 pc Columbus, OH 59 42 pc 65 46 pc Concord, NH 53 30 pc 57 30 s Dallas 66 50 r 69 48 pc Denver 48 30 sn 64 36 s Des Moines 59 42 pc 63 41 pc Detroit 57 36 pc 59 39 s Duluth 57 31 s 59 37 c Fairbanks 41 19 c 49 28 s Fargo 59 39 pc 62 43 c Hartford 57 33 s 60 32 s Helena 65 35 pc 60 36 pc Honolulu 84 74 r 83 72 pc Houston 74 65 t 75 53 pc Indianapolis 59 43 pc 65 46 pc Jackson, MS 76 60 c 72 55 t Kansas City 54 44 r 57 44 c Knoxville 72 48 s 67 49 pc Las Vegas 85 65 s 90 67 s Los Angeles 80 57 pc 79 56 s Louisville 68 48 s 68 52 pc Memphis 72 56 c 62 52 r Milwaukee 50 36 pc 51 37 pc Minneapolis 58 37 pc 62 38 pc Montgomery 77 60 s 71 61 t Nashville 73 52 s 61 52 r New Orleans 76 67 c 78 60 t New York City 59 41 s 62 43 s Norfolk, VA 58 44 s 62 48 s Oklahoma City 53 43 r 62 44 c Omaha 56 39 c 60 44 pc Philadelphia 60 40 s 64 42 s Phoenix 90 67 s 94 69 s Pittsburgh 57 38 pc 63 44 pc Portland, ME 51 34 pc 54 35 pc Portland, OR 61 41 c 66 43 pc Providence 57 37 s 58 37 s Raleigh 69 43 s 69 46 s Salt Lake City 69 50 s 77 53 s St. Louis 63 50 pc 63 51 c San Antonio 75 59 t 79 55 pc San Diego 70 57 pc 71 56 pc San Francisco 71 51 pc 69 51 pc Seattle 58 42 r 59 42 pc Washington, DC 64 46 s 63 47 pc Amsterdam 69 53 pc 74 50 t Baghdad 88 68 pc 82 59 t Beijing 68 53 r 63 52 c Berlin 71 46 s 73 57 pc Buenos Aires 79 66 pc 80 63 t Cairo 84 61 pc 79 60 pc Calgary 51 30 pc 49 29 c Cancun 86 75 pc 87 73 pc Dublin 61 46 s 56 44 sh Edmonton 47 33 c 50 28 s Halifax 44 32 c 45 32 c Kiev 71 48 pc 64 46 pc London 75 56 pc 70 48 pc Madrid 73 54 pc 76 55 pc Mexico City 83 59 pc 81 58 pc Montreal 49 28 pc 55 33 s Ottawa 50 27 s 55 32 s Paris 82 58 pc 79 52 pc Regina 63 39 pc 57 35 s Rio de Janeiro 83 69 pc 83 70 s Rome 74 55 s 72 53 pc St. Johns 43 29 c 43 28 c San Juan 86 74 sh 85 75 pc Sydney 74 65 pc 75 63 pc Tokyo 75 62 s 77 61 s Toronto 54 31 pc 56 34 s Vancouver 55 40 r 56 42 pc Winnipeg 65 43 s 66 39 cHigh .................. 90 at Hollywood, FLLow ................. 10 at Embarrass, MN(For the 48 contiguous states yesterday)71Several hundred people died when ” ooding reached the Mississippi Delta in Louisiana on April 21, 1927. Q: Do tornadoes or hurricanes produce stronger winds?A: Tornado winds can be two to three times as strong 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 88/67 84/68 88/68 89/68 83/67 84/66 85/67 84/67 86/67 86/68 85/69 84/71 84/68 89/69 87/68 90/65 89/68 89/66 88/67 83/67 83/67 84/67 85/67 86/67 85/67 82/70 83/68 84/68 87/67 85/68 84/68 83/66 85/67 84/70 82/70 88/69 87/69 87/67 Southwest sends apology, $5K, to passengers on damaged jetPHILADELPHIA (AP) „ Southwest has sent a letter of apology, a $5,000 check and a $1,000 travel voucher to passengers who were on a flight that made an emergency landing in Philadelphia after an engine exploded. Please accept our deepest apologies,Ž Chairman Gary Kelly wrote in a letter dated April 18, a day after the accident. An engine on a Southwest jet exploded Tuesday while the plane was flying from New York to Dallas, and debris hit it, causing extensive damage. Banking executive Jennifer Riordan, 43, of Albuquerque, New Mexico, was fatally injured when she was sucked partway through a shattered window, sending passengers scrambling to help her as the aircraft shook violently and went into a rapid descent. The plane was carrying 144 passengers. The National Transportation Safety Board is investigating the cause of the engine explosion.Postal worker hoarded over 17K pieces of mailNEW YORK (AP) „ A postal worker who prosecutors say hoarded away more than 17,000 pieces of undelivered mail in New York City allegedly told investigators he was overwhelmed by the amount of mail he had to deliver. Federal officials say they arrested the 16-year employee after receiving a tip about a car owned by Germash that contained 20 full mail bags. Authorities say they found 10,000 pieces of mail in his car, 6,000 pieces in his apartment and 1,000 in his work locker.Video: Officers searching for trapped teen stayed in cruiserNewly released police body cam footage shows officers staying in their cruiser as they searched for an Ohio teenager who became trapped in the back of a minivan and called 911 for help but died. Cincinnati officials are trying to determine how the two officers failed to find high school student Kyle Plush last week after he made two 911 calls from inside the minivan begging for help and providing a dispatcher with a description and location of the minivan in a school parking lot. The video was released Friday and shows three minutes of the officers search. Records show officers were at the school for about 11 minutes. The Cincinnati Enquire reports the footage also shows the officers did not check all the schools parking lots.Pompeo faces opposition on Senate panelWASHINGTON (AP) „ Mike Pompeo, President Donald Trumps nominee for secretary of state, is expected to face unified opposition from Democrats at the Senate Foreign Relations Committee next week after one still undecided Democrat announced he would vote no. On Friday Sen. Chris Coons, D-Del., joined the committees other Democrats, and one Republican, in saying hell oppose. That means Pompeo, now the CIA director, may not have enough support for a favorable recommendation from the panel when it meets Monday. It wont necessarily derail Pompeos confirmation before the full Senate. But its a rare rebuke of a nominee for such a high-profile cabinet position. Coons says he is concerned that Pompeo will embolden, rather than moderate or restrainŽ Trumps most belligerent and dangerous instincts.ŽBaltimore mayor signs bill banning plastic foam containersBALTIMORE (AP) „ Baltimore businesses have 18 months to stop using carryout containers made from polystyrene foam. After that window, businesses will face $1,000 fines for violations. The bill signed Thursday by Baltimore Mayor Catherine Pugh also prohibits restaurants and other food vendors from using cups, plates, dishes, bowls and trays or any similar items made from this material.DOJ looks into how AT&T, Verizon handle defecting customersNEW YORK (AP) „ The Justice Department has opened an antitrust investigation into whether AT&T, Verizon and a standards-setting group worked together to stop consumers from easily switching wireless carriers. The companies confirmed the inquiry in separate statements late Friday in response to a report in The New York Times. The U.S. government is looking into whether AT&T, Verizon and telecommunications standards organization GSMA worked together to suppress technology that lets people remotely switch wireless companies without having to insert a new SIM card into their phones. NEW BRIEFS adno=50532908 *See website for detai ls

PAGE 19

The Sun /Saturday, April 21, 2018 www.yoursun.com Page 3 FROM PAGE ONE/STOCKSABSmCpGrA m 55.99 +.25 +32.1AMGYackFocN d 20.90 -.11 +10.8 YacktmanI d 22.64 -.07 +10.2AberdeenIntlSmCpA m 32.38 +.32 +22.0AkreFocRetail m 33.75 +.21 +27.0AlgerSmCpGrB m 6.87 +.10 +27.4AlpinedynDivInstl d 4.16 +.04 +16.5AmanaMutGrInv b 35.13 -.47 +19.0 MutIncInv b 48.84 -.67 +9.9American CenturyCptlValInv 8.58 +.01 +6.5 HYMuniInv 9.60 -.01 +5.3 HeritageInv 23.25 +.07 +16.9 IntTrmTxFrBdInv 11.13 -.02 +1.2 UltraInv 45.63 +.33 +25.5American FundsAMCpA m 33.19 +.33 +21.7 AmrcnBalA m 26.90 -.03 +10.0 AmrcnHiIncA m 10.24 -.02 +4.2 AmrcnMutA m 40.09 +.08 +11.4 BdfAmrcA m 12.51 -.09 -1.1 CptWldGrIncA m 51.88 +.15 +18.7 CptlIncBldrA m 60.78 -.33 +6.5 EuroPacGrA m 57.07 -.11 +20.9 FdmtlInvsA m 62.49 -.03 +16.7 GlbBalA m 32.71 ... +10.5 GrfAmrcA m 52.23 +.70 +23.1 IncAmrcA m 22.90 -.06 +8.2 InvCAmrcA m 40.22 +.18 +13.8 NewWldA m 67.68 -.31 +20.3 NwPrspctvA m 44.71 +.11 +21.5 SmCpWldA m 57.21 +.15 +18.9 TheNewEcoA m 47.62 +.07 +29.6 TxExBdA m 12.78 -.03 +2.0 WAMtInvsA m 45.63 +.23 +15.8BairdAggrgateBdInstl 10.56 -.06 -.1 CorPlusBdInstl 10.91 -.06 +.3BaronAsstRetail b 72.33 +1.20 +20.5 GrRetail b 69.98 +.80 +16.8 PtnrsRetail b 51.39 +.32 +20.5BerkshireFoc d 24.65 +.11 +44.6BlackRockAlCpEngyRsInvA m 11.58 +.41 +15.2 EqDivInstl 22.58 +.08 +15.0 GlbAllcIncInstl 19.81 ... +9.8 GlbAllcIncInvA m 19.68 ... +9.5 HYBdSvc b 7.71 ... +5.2 StrIncOpIns 9.89 -.02 +3.8 TactOppsInvA m 14.78 -.04 +11.4BruceBruce 507.44 -.44 +4.8CGMFoc 53.11 +1.16 +19.3ClipperClipper 121.96 +2.64 +16.5ColumbiaLgCpValA m 14.19 ... +10.6DFAEMktCorEqI 23.53 -.19 +21.7 EmMktsValInstl 32.14 -.01 +21.5 FvYrGlbFIIns 10.81 -.01 ... IntlCorEqIns 14.74 +.12 +20.9 IntlSmCoInstl 21.62 +.14 +21.5 IntlSmCpValIns 23.13 +.29 +19.9 IntlValInstl 20.88 +.24 +23.4 USCorEq1Instl 22.92 +.08 +16.2 USCorEqIIInstl 21.62 +.08 +15.1 USLgCpValInstl 38.70 +.17 +14.8 USSmCpInstl 36.19 +.23 +11.9 USSmCpValInstl 38.08 +.26 +10.0 USTrgtedValIns 24.89 +.11 +10.6Delaware InvStrategicIncA m 8.14 -.03 +2.4DeutscheCorEqA m 27.62 +.31 +17.3 CorEqS 27.90 +.30 +17.6 GNMAS 13.39 -.04 -.6Dodge & CoxBal 104.99 +.30 +8.6 Inc 13.45 -.06 +1.2 IntlStk 46.37 +.29 +15.0 Stk 201.52 +1.45 +14.3DoubleLineTtlRetBdI 10.42 -.04 +.8 TtlRetBdN b 10.41 -.05 +.5DreyfusMidCpIdxInvs 37.29 +.21 +11.6 MnBd 11.52 -.03 +1.5 NYTxExBd 14.51 -.03 +1.0 OppcSmCpInv 37.70 +.52 +20.7 ShrtTrmIncD 10.18 -.02 ...Eaton VanceDivBldrA m 14.28 -.01 +13.2EdgewoodGrInstl 32.23 +.54 +28.9FMICommonStk 26.61 ... +10.4 LgCp 21.60 +.20 +14.2FPACptl 34.69 +.32 -.3 Crescent d 34.92 +.25 +7.7FederatedHiIncBdA f 7.43 ... +3.3 IntlSmMidCoA m 40.47 +.05 +24.7 KaufmannA m 6.22 +.06 +30.7Fidelity500IdxIns 93.36 +.24 +15.6 500IdxInsPrm 93.35 +.23 +15.6 500IndexPrm 93.35 +.23 +15.5 AsstMgr50% 18.23 -.02 +9.0 BCGrowth 92.04 +.29 +26.8 Balanced 23.86 +.02 +10.9 Canada 52.01 -.10 +7.5 Cap&Inc 10.21 +.01 +7.3 Contrafund 127.34 +1.38 +26.3 ContrafundK 127.30 +1.38 +26.4 DivGro 32.22 -.10 +13.0 DiversIntl 39.86 +.03 +15.7 EmMkts 21.49 -.17 +23.4 EmMkts 32.55 -.40 +27.1 EmergingAsia 43.88 -.98 +23.5 ExMktIdxPr 63.21 +.44 +15.1 Fidelity 46.58 +.19 +20.7 FocusedStock 24.28 +.35 +31.6 FourinOneIdx 44.44 +.11 +13.6 Frdm2020 16.58 -.02 +10.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.96 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.80 1.81 -0.01 .78 6-month T-bill 2.00 2.00 ... .92 52-wk T-bill 2.19 2.18 +0.01 .99 2-year T-note 2.46 2.43 +0.03 1.20 5-year T-note 2.79 2.76 +0.03 1.77 7-year T-note 2.90 2.88 +0.02 2.06 10-year T-note 2.96 2.91 +0.05 2.24 30-year T-bond 3.15 3.10 +0.05 2.88 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.92 1.89 +0.03 1.54 Barclays USAggregate 3.26 3.23 +0.03 2.46 Barclays US Corp 3.88 3.83 +0.05 3.19 Barclays US High Yield 6.09 5.97 +0.12 5.84 Moodys AAA Corp Idx 3.89 3.81 +0.08 3.80 10-Yr. TIPS .76 .70 +0.06 .36Commodities U.S. crude oil prices fell 0.1 percent while natural gas prices rose 3 percent. Gold and silver prices fell less than 1 percent each.Crude Oil (bbl) 68.26 68.29 -0.04 +13.0 Ethanol (gal) 1.50 1.51 -0.60 +12.8 Heating Oil (gal) 2.12 2.11 +0.64 +2.3 Natural Gas (mm btu) 2.74 2.66 +2.97 -7.3 Unleaded Gas (gal) 2.10 2.08 +0.89 +16.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1336.70 1346.80 -0.75 +2.3 Silver (oz) 17.15 17.22 -0.44 +0.5 Platinum (oz) 925.60 933.70 -0.87 -0.9 Copper (lb) 3.13 3.13 +0.11 -4.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.19 1.18 +1.32 -3.0 Coffee (lb) 1.18 1.16 +1.25 -6.7 Corn (bu) 3.77 3.82 -1.44 +7.3 Cotton (lb) 0.85 0.83 +3.01 +8.7 Lumber (1,000 bd ft) 548.60 552.20 -0.65 +22.5 Orange Juice (lb) 1.43 1.43 +0.07 +5.3 Soybeans (bu) 10.29 10.37 -0.82 +8.1 Wheat (bu) 4.63 4.77 -2.83 +8.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.4023 -.0055 -.39% 1.2817 Canadian Dollar 1.2748 +.0076 +.60% 1.3472 USD per Euro 1.2283 -.0054 -.44% 1.0722 Japanese Yen 107.60 +.19 +.18% 109.31 Mexican Peso 18.5598 +.1300 +.70% 18.7792 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5311 +.0143 +.40% 3.6724 Norwegian Krone 7.8235 +.0183 +.23% 8.6182 South African Rand 12.0715 +.1033 +.86% 13.1567 Swedish Krona 8.4492 +.0324 +.38% 8.9864 Swiss Franc .9749 +.0027 +.28% .9982 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3042 +.0094 +.72% 1.3284 Chinese Yuan 6.2978 +.0142 +.23% 6.8839 Hong Kong Dollar 7.8434 -.0044 -.06% 7.7750 Indian Rupee 66.203 +.153 +.23% 64.715 Singapore Dollar 1.3155 +.0039 +.30% 1.3979 South Korean Won 1071.75 +4.00 +.37% 1138.14 Taiwan Dollar 29.48 +.09 +.31% 30.41 ASIA/PACIFICForeign Exchange The dollar rose against the euro, British pound and the Japanese yen. The dollar also rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm2025 14.42 -.02 +11.2 Frdm2030 18.13 -.01 +13.5 GNMA 11.09 -.05 -1.0 GroCo 17.80 -.02 +33.7 GroCo 190.46 -.30 +32.5 GroCoK 190.48 -.30 +32.6 Independence 38.78 +.35 +23.3 IntlGr 16.17 -.07 +18.2 IntlIdxPremium 43.63 +.24 +18.2 IntlRlEstt 11.81 -.02 +19.6 IntlVal 10.78 +.07 +15.8 InvmGradeBd 10.92 -.08 +.1 InvmGradeBd 7.70 -.05 -.2 JapanSmlrCo 19.20 +.06 +27.3 LatinAmerica 26.34 -.29 +21.8 LowPrStk 55.09 +.44 +16.0 LvrgdCoStk 33.97 +.27 +15.6 Magellan 108.32 +.90 +23.7 MegaCapStock 17.19 -.03 +12.5 MidCapValue 24.54 +.11 +8.4 NYMuniInc 12.87 -.03 +1.0 NewMillennium 40.51 +.41 +17.3 Nordic 51.36 +.98 +12.8 OTCPortfolio 115.53 +.55 +27.9 Overseas 51.05 +.33 +18.5 Puritan 23.58 +.06 +13.7 SCGrth 26.87 +.05 +28.4 TaxFreeBond 11.26 -.03 +2.1 TotalBond 10.37 -.06 +.2 TtlMktIdxF 76.63 +.25 +15.5 TtlMktIdxPrm 76.62 +.24 +15.5 USBdIdxInsPrm 11.23 -.08 -.6 ValDiscv 28.47 +.04 +8.4Fidelity AdvisorLargeCapA m 32.91 +.03 +12.9 LimitedTermBdA m 11.25 -.03 -.5 NewInsI 32.83 +.33 +23.8Fidelity SelectBiotechnology 215.37 -4.26 +15.1 Energy 46.52 +2.31 +13.1 Gold 19.80 +.22 -7.5 HealthCare 232.42 +.51 +18.3 HealthCareSvcs 88.52 +2.57 +19.5 Leisure 159.19 +2.04 +19.6 Materials 84.13 +1.30 +15.1 MedTech&Devcs 46.00 +1.02 +20.5 NaturalGas 23.94 +.92 -4.3 NaturalRes 30.37 +1.10 +10.4 Pharmaceuticals 18.77 -.50 +6.5 Semicon 107.79 -4.35 +27.9 Wireless 9.97 -.09 +11.5First EagleGlbA m 59.14 +.28 +8.0First InvestorsGlbA m 8.52 ... +17.6 TtlRetA m 19.68 -.06 +5.8FirsthandTechOpps 11.21 +.07 +48.9Franklin TempletonCATxFrIncA m 7.27 -.03 +1.3 EqIncA m 24.83 +.11 +11.6 FdrTFIncA m 11.71 -.02 +.9 FloridaTFIncA m 10.43 -.02 -.5 GlbBdAdv 11.92 -.04 +.5 GlbBdC m 12.00 -.04 -.2 Gr,IncA m 27.30 +.27 +13.1 GrA m 97.94 +1.08 +21.2 GrOppsA m 39.01 +.44 +24.3 IncA m 2.31 +.01 +4.3 IncAdv 2.29 +.01 +4.5 IncC m 2.34 +.01 +3.7 RisingDivsA m 60.26 +.52 +13.6 TtlRetA m 9.47 -.06 -.9 UtlsC m 17.70 +.28 -1.1GERSPUSEq 53.12 +.05 +13.8GabelliAsstAAA m 59.06 +.36 +13.5 EqIncAAA m 22.83 -.03 +8.8 Val25A m 15.37 +.15 +4.3GlenmedeSmCpEqAdv 30.13 +.11 +12.7Goldman SachsShrtDurGovtA m 9.76 -.02 -.5HarborCptlApprecInstl 73.84 +.38 +30.9 IntlInstl 68.55 -.08 +14.6Harding LoevnerIntlEqInstl d 23.43 +.16 +21.9HeartlandValPlusInv m 33.50 +.16 +13.6HennessyCrnrstnGrInv b 23.71 +.12 +17.1 GasUtilityInv b 27.72 +.42 -3.9HodgesRetail m 48.74 -.17 +15.4INVESCODivIncInv b 23.14 -.20 +.6 EngyA m 25.82 +.86 +6.8 EngyInv b 25.70 +.85 +6.8 EqandIncA m 10.85 ... +8.3 EuropeanGrA m 40.17 +.11 +13.3 GrAllcA m 16.04 +.04 +10.5 QualIncA m 11.58 -.06 -1.2 SmCpEqA m 15.63 +.11 +11.7 TechInv b 47.23 +.44 +28.0IvyAsstStratB m 22.82 +.04 +13.5JPMorganCoreBondR6 11.28 -.07 -.1 InvCnsrvGrA m 12.65 -.02 +5.2 MCapValL 39.61 -.03 +7.3Janus HendersonBalancedC m 32.81 -.03 +12.8 ContrarianT 19.81 +.18 +7.9 EnterpriseT 123.34 +.53 +23.7 FlexibleBondS b 10.04 -.05 -.8 GlobalLifeSciT 56.96 -.26 +14.8 GlobalValueT 14.99 +.03 +11.2 High-YieldT 8.31 -.02 +3.5 MidCapValueL 17.05 +.07 +8.2 MidCapValueT 16.66 +.07 +8.1 OverseasT 33.64 +.06 +22.1 ResearchT 47.49 +.18 +17.9 Short-TermBondT 2.98 -.01 ... SmallCapValueL 23.19 +.09 +9.5 VentureT 80.29 +1.00 +21.8LazardEMEqInstl 19.96 -.11 +15.9Litman GregoryMtrsIntlInstl 17.95 +.12 +16.3Lord AbbettShrtDurIncF b 4.19 -.01 +1.2MFSMAInvsTrustB m 31.40 +.03 +15.3 ValI 39.56 -.23 +10.1MainStayMacKHYCorpBdA m 5.67 ... +4.2Mairs & PowerGrInv 117.86 +1.12 +8.4Manning & NapierPrBlndCnsrvTrmS 13.45 -.06 +3.1 PrBlndMaxTrmS 21.00 -.04 +14.7Marsico21stCentury b 29.46 +.33 +24.3 FlexCptl b 14.39 +.17 +11.0MatthewsAsianGrIncInv 16.97 -.17 +8.4MeridianGrLegacy d 43.10 +.19 +21.1Metropolitan WestTtlRetBdI 10.36 -.07 -.4 TtlRetBdM b 10.37 -.06 -.6 TtlRetBdPlan 9.75 -.06 -.4Midas FundsMidas m 1.19 +.02 -5.6 MidasMagic m 18.54 -.05 +13.1NeedhamGrRetail b 42.52 -.34 +4.8Neuberger BermanSmCpGrInv 38.63 +.12 +28.4NicholasNicholas 62.42 +.15 +11.1NuveenNYMnBdI 10.79 -.02 +1.8Oak AssociatesEmergTech 5.28 -.04 +16.5 LiveOakHlthSci 18.73 +.03 +2.8 PinOakEq 67.32 +.44 +14.7 RedOakTechSel 26.26 +.03 +27.7OakmarkEqAndIncInv 31.94 -.09 +9.7 GlbInv 32.98 +.13 +18.3 IntlInv 28.58 +.23 +19.2 Inv 85.48 +.76 +19.1 SelInv 47.09 +.39 +12.2Old WestburyLgCpStrats 14.55 ... +12.7OppenheimerDevMktsY 43.68 -.57 +22.9 GlbStrIncA m 3.87 -.01 +2.9 IntlGrY 44.12 -.07 +18.2PIMCOAlAstInstl 12.12 -.01 +9.4 IncA m 12.11 -.05 +4.1 IncInstl 12.11 -.05 +4.5 IncP 12.11 -.05 +4.4 ShrtTrmIns 9.87 +.01 +2.3 TtlRetIns 9.99 -.07 +.3PRIMECAP OdysseyAgrsGr 48.56 -.68 +34.2 Gr 39.77 -.18 +29.0PaxBalIndvInv b 22.62 ... +9.0PioneerA m 28.96 ... +16.0PrincipalDiversIntlIns 13.99 +.05 +21.5 SAMgCnsGA m 18.23 +.04 +14.4PrudentialJsnBlndA m 21.59 +.10 +18.7 JsnUtilityA m 13.51 +.22 +2.8 QMAIntlEqC m 7.69 -.02 +18.5 QMASmCpValZ 19.66 -.04 +3.9 TtlRetBdZ 14.12 -.10 +1.4PutnamGlbUtlsB m 13.23 +.20 +10.3 IntlGrB m 21.04 +.05 +26.0 SmCpValA m 13.25 +.08 +4.1ReynoldsBlueChipGr b 60.13 +.91 +23.9RoyceSmCpValSvc m 10.21 -.01 +9.0RydexElectronicsInv 132.52 -6.61 +21.6 HCH b 25.55 +.04 +14.8 NASDAQ100Inv 35.39 +.05 +22.2SchwabHC 24.14 -.10 +11.0 SP500Idx 41.37 +.11 +15.6State FarmGr 77.23 -.10 +8.5Sterling CapitalStrtonSmCpVlIns 84.67 +.23 +10.8T. Rowe PriceBCGr 104.30 +1.91 +32.7 Bal 24.41 +.06 +13.7 CorpInc 9.23 -.08 +.2 CptlAprc 28.57 +.07 +10.1 EMStk d 45.15 -.71 +26.6 EqIdx500 d 71.70 +.18 +15.3 EqInc 32.84 +.02 +11.9 FinclSvcs 28.80 +.03 +19.4 GNMA 8.96 -.04 -.9 GlbTech 17.61 -.27 +28.8 GrStk 66.39 +.88 +26.2 HlthSci 72.19 +.19 +18.4 InsLgCpGr 39.68 +.60 +32.5 IntlEqIdx d 14.60 +.06 +18.7 IntlStk d 18.80 -.07 +16.8 IntlValEq d 15.27 +.11 +14.0 MdCpGr 91.11 +.89 +20.4 MdCpVal 30.85 +.20 +10.4 MediaTeleCms 100.80 +1.10 +22.5 NJTFBd 11.83 -.03 +2.0 NewAmericaGr 51.19 +.74 +26.9 NewAsia d 19.41 -.36 +21.5 NewHorizons 56.55 +.30 +27.4 NewInc 9.21 -.06 -.1 OverseasStk d 11.49 +.04 +19.7 RlEstt d 26.11 -.02 -5.9 Rtr2020 22.63 ... +10.4 Rtr2025 17.71 +.02 +11.8 Rtr2030 26.16 +.05 +13.3 Rtr2035 19.19 +.05 +14.5 Rtr2040 27.60 +.08 +15.4 RtrBal 15.34 -.02 +6.5 SciandTech 48.29 -.09 +29.3 SpectrumGr 24.93 +.15 +19.1 SpectrumInc 12.53 -.06 +3.3 SummitMnIncInv 11.71 -.03 +2.4 TFShrtInterm 5.50 -.01 -.4 TxEfficientEq d 30.39 +.25 +24.2 Val 36.81 +.06 +12.4TIAA-CREFEqIdxIns 19.77 +.06 +15.4 IntlEqIdxIns 20.41 +.09 +18.0Third AvenueValIns d 50.62 +.15 +10.3ThompsonBd 11.44 +.01 +3.5 LgCp 65.83 +.42 +11.2ThornburgInvmIncBldrA m 21.57 +.10 +11.1ThriventIncA m 8.91 -.07 +.7TocquevilleGold m 36.32 +.50 -4.3TouchstoneLargeCpFocA m 42.85 +.13 +17.1TransamericaAsAlGrC m 14.84 +.06 +13.5 AsAlModC m 12.02 -.01 +7.0U.S. Global InvestorGlbRes b 6.04 +.08 +16.2 GoldPrcMtls b 7.57 +.05 +2.2USAACrnrstnMod 14.81 -.01 +7.5 GrInc 25.14 +.21 +14.4 GvtSec 9.51 -.03 -1.0 HiInc d 8.08 ... +4.2 PrcMtlsMnral 13.08 +.15 -3.7 SciTech 27.68 -.02 +25.4 TELngTrm 13.17 -.03 +2.7 TrgtRet2040 14.21 +.04 +12.3 TrgtRet2050 14.42 +.04 +13.0 WldGr 32.11 +.18 +14.0Value LinePremGr b 33.94 +.30 +16.1Vanguard500IdxAdmrl 246.75 +.62 +15.5 500IdxInv 246.74 +.62 +15.4 BalIdxAdmrl 34.39 -.02 +8.9 BalIdxIns 34.40 -.02 +8.9 CAITTxExAdm 11.56 -.02 +1.2 CnvrtSecInv 13.52 +.03 +7.4 CptlOppAdmrl 156.76 +.63 +21.8 CptlOppInv 67.85 +.27 +21.7 DevMIdxAdmrl 14.46 +.06 +18.5 DevMIdxIns 14.48 +.06 +18.5 DivGrInv 26.33 +.12 +12.8 EMStkIdxInAdm 38.42 -.67 +19.3 EqIncAdmrl 75.96 -.40 +11.8 ExplorerAdmrl 93.97 +.66 +22.9 ExtMktIdxAdmrl 86.17 +.60 +15.0 ExtMktIdxIns 86.16 +.59 +15.0 FAWexUSIIns 108.06 -.06 +18.5 FAWexUSIdxInv 21.64 -.01 +18.4 GNMAAdmrl 10.20 -.05 -.6 GlbEqInv 31.69 +.04 +19.9 GrIdxAdmrl 73.66 +.14 +18.5 GrIdxIns 73.67 +.15 +18.5 GrandIncInv 47.55 +.16 +15.8 HCAdmrl 83.16 -.90 +7.2 HYCorpAdmrl 5.79 -.02 +3.7 HYTEAdmrl 11.18 -.04 +3.7 InTrBdIdxAdmrl 10.93 -.09 -1.7 InTrInGdAdm 9.41 -.07 -.7 InTrTEAdmrl 13.84 -.03 +.9 InPrtScAdmrl 25.20 -.13 -.2 InsIdxIns 243.54 +.62 +15.6 InsIdxInsPlus 243.55 +.61 +15.6 InsTrgRt2020Ins 22.50 -.02 +9.2 InsTtlSMIInPls 59.49 +.21 +15.5 IntlGrAdmrl 98.86 -.71 +30.4 IntlValInv 40.05 +.01 +19.1 LTInGrdAdm 9.84 -.18 +1.8 LTTEAdmrl 11.37 -.04 +2.3 LfStrGrInv 33.78 +.02 +13.2 LfStrModGrInv 27.12 -.02 +9.9 LgCpIdxInv 49.54 +.15 +15.6 LtdTrmTEAdmrl 10.80 -.01 +.2 MCpGrIdxInv 51.17 +.24 +15.1 MdCpIdxAdmrl 192.43 +.84 +12.9 MdCpIdxIns 42.51 +.19 +12.9 MdCpIdxInsPlus 209.65 +.91 +13.0 MorganGrAdmrl 95.10 +.57 +24.5 MorganGrInv 30.67 +.19 +24.4 PrmCpAdmrl 136.71 +.29 +22.8 PrmCpCorInv 27.03 +.03 +18.4 RlEstIdxAdmrl 104.95 -.28 -9.3 SCpValIdxAdm 56.47 +.32 +9.3 SCpValIdxI 31.56 +.18 +9.2 STBdIdxAdmrl 10.23 -.03 -.7 STInvmGrdAdmrl 10.47 -.03 +.1 STInvmGrdIns 10.47 -.03 +.2 STTEAdmrl 15.68 -.01 +.6 SeledValInv 30.08 +.06 +9.1 SmCpIdxAdmrl 71.59 +.43 +13.6 SmCpIdxIns 71.59 +.44 +13.6 StarInv 26.87 -.06 +12.6 StrEqInv 34.56 +.20 +12.3 TrgtRtr2015Inv 15.28 -.03 +7.2 TrgtRtr2020Inv 31.34 -.03 +9.2 TrgtRtr2025Inv 18.49 -.01 +10.6 TrgtRtr2030Inv 33.68 ... +11.8 TrgtRtr2035Inv 20.75 +.01 +13.2 TrgtRtr2040Inv 35.94 +.05 +14.4 TrgtRtr2045Inv 22.62 +.04 +15.0 TrgtRtr2050Inv 36.40 +.06 +15.0 TrgtRtrIncInv 13.44 -.04 +5.0 TtBMIdxAdmrl 10.42 -.07 -.6 TtBMIdxIns 10.42 -.07 -.6 TtBMIdxInsPlus 10.42 -.07 -.5 TtInBIdxAdmrl 21.77 -.05 +2.4 TtInBIdxIns 32.67 -.07 +2.4 TtInBIdxInv 10.89 -.02 +2.3 TtInSIdxAdmrl 30.67 ... +18.7 TtInSIdxIns 122.64 ... +18.8 TtInSIdxInsPlus 122.67 +.01 +18.8 TtInSIdxInv 18.34 +.01 +18.7 TtlSMIdxAdmrl 66.92 +.23 +15.5 TtlSMIdxIns 66.93 +.23 +15.5 TtlSMIdxInv 66.90 +.24 +15.4 ValIdxAdmrl 40.85 +.16 +13.3 WlngtnAdmrl 71.12 -.18 +9.6 WlngtnInv 41.19 -.10 +9.6 WlslyIncAdmrl 63.07 -.47 +4.5 WlslyIncInv 26.04 -.19 +4.5 WndsrAdmrl 79.63 +.11 +14.4 WndsrIIAdmrl 66.31 +.04 +11.4 WndsrIIInv 37.36 +.02 +11.2VictorySpecValA m 27.10 -.21 +18.8WasatchGlbValInv d 8.85 +.06 +8.7Wells FargoTarget2010Adm 10.86 -.03 +2.4Western AssetCorPlusBdI 11.46 -.11 +2.0 WAMngdMuniA 15.99 -.04 +1.9Wintergreen FundInv m 12.62 -.36 -2.5 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.)reportedly under investigation for improprieties similar to those that impacted its consumer bank. And the Department of Justice is investigating the banks currency trading business. The $500 million paid to the Comptroller of the Currency will go directly to the U.S. Treasury, according to the order. The $500 million paid to the CFPB will go into the bureaus civil penalties fund, which is used to help consumers who might have been harmed in other cases. Wells has previously said it began reimbursing auto loan and mortgage customers last year. The settlement imposes further restrictions on Wells Fargos business, a sign that regulators have lost patience with the banks promises to turn itself around. Wells will need to come up with a risk management plan to be approved by bank regulators, and get approval from bank regulators before hiring senior employees. The OCC said in a statement that one reason for the size of the “ne against Wells was the banks failure to correct the de“ciencies and violations in a timely manner.Ž The $500 million “ne matches the largest “ne ever handed out by the Comptroller of the Currency against HSBC in 2012. The Federal Reserve cracked down on Wells earlier this year by restricting it from growing larger than the $1.95 trillion in assets that it held at the time and requiring the bank to replace several directors on its board. The Federal Reserve cited widespread abusesŽ for taking such an action. While we have more work to do, these orders af“rm that we share the same priorities with our regulators and that we are committed to working with them as we deliver our commitments with focus, accountability, and transparency,Ž said Wells Fargo CEO Tim Sloan in a statement Friday.$1 BILLIONFROM PAGE 1 as a messageŽ by bringing such a case. Trump shot back that sending that message may involve jailing reporters. They spend a couple days in jail, make a new friend, and they are ready to talk,Ž Trump says in one memo. Comey laughed as he walked out of the room, according to the memo. The Trump administration has loudly complained about leaks, and Trump himself has repeatedly accused Comey of being a leaker. Attorney General Jeff Sessions has said there are several dozen leak investigations open, though that aggressiveness is similar to that of the Obama Justice Department, which was frequently criticized by media organizations and free press advocates. Comeys memos had been eagerly anticipated since their existence was “rst revealed last year, especially since Comeys interactions with Trump are a critical part of special counsel Robert Muellers investigation into whether the president sought to obstruct justice. After his “ring, Comey provided one of his memos to a friend so he could disclose details to journalists and prompt the appointment of a special counsel. Comey has said he was within his rights as a private citizen to make the disclosure. Late Thursday night, Trump tweeted that the memos show clearly that there was NO COLLUSION and NO OBSTRUCTION.Ž The documents cover the early months of the Trump administration, a period of upheaval marked by staff turnover, a cascade of damaging headlines and revelations of an FBI investigation into potential ties between the Trump campaign and Russia. The memos re”ect Trumps uneasiness about that investigation, though not always in ways that Comey seemed to anticipate. In a February 2017 conversation, for instance, Trump told Comey how Putin told him, we have some of the most beautiful hookers in the worldŽ even as the president adamantly distanced himself from a salacious allegation concerning himself and prostitutes in Moscow, according to one memo. Comey says Trump did not say when Putin had made the comment. In another memo, Comey recounts a private White House dinner in which Trump pointed his “ngers at his head and complained that Flynn, his embattled national security adviser, has serious judgment issues.Ž The president blamed Flynn for failing to alert him promptly to a congratulatory call from a world leader, causing a delay for Trump in returning a message.COMEYFROM PAGE 1Manhattan, frivolous.Ž This is a sham lawsuit about a bogus Russian collusion claim “led by a desperate, dysfunctional and nearly insolvent Democratic Party,Ž said Brad Parscale, who was digital director of Trumps 2016 campaign and now manages the presidents 2020 re-election bid. The Democrats lawsuit echoes one “led against President Richard Nixons re-election campaign after “ve burglars were caught breaking into Democratic Party headquarters in the Watergate complex in Washington in June 1972, and investigations soon uncovered a web of illegal activities run from the White House. The case was settled for $750,000 when Nixon resigned the presidency in August 1974. Two federal investigations have burrowed into Trumps inner circle, and the lawsuit suggests Democrats see a political advantage in the swirl of Russia-related allegations before the November election, when the party hopes to wrest back control of at least one chamber of Congress. Its very motivating to the base,Ž said Democratic pollster Mark Mellman. Swing voters are looking for more evidence. To the extent it provides more evidence, it could be important.Ž Special counsel Robert S. Mueller III is leading a wide-ranging investigation into whether Trumps team aided Russian efforts to interfere in the 2016 race. Mueller has obtained criminal charges against 19 individuals so far, but no one has been charged with campaign-related malfeasance and Trump has denied any conspiracy or collusion. A separate but related federal investigation in New York is focused on Trumps longtime personal lawyer, Michael Cohen. He has not been charged, but FBI agents recently raided his of“ce, apartment and hotel room for evidence of suspected crimes. The Democrats lawsuit accuses Russians and Trumps aides of having formed an agreement to promote Donald Trumps candidacy through illegal means.Ž Through multiple meetings, emails and other communications, these Russian agents made clear that their government supported Trump and was prepared to use stolen emails and other information to damage his opponent and the Democratic Party,Ž the lawsuit claims. Rather than report the Russian operation to the FBI, the Trump campaign and its agents gleefully welcomed Russias help,Ž it adds.TRUMPFROM PAGE 1We no longer need any nuclear test or test launches of intermediate and intercontinental range ballistic missiles and because of this the northern nuclear test site has “nished its mission.Ž Seoul says Kim has expressed genuine interest in dealing away his nuclear weapons. But North Korea for decades has been pushing a concept of denuclearizationŽ that bears no resemblance to the American de“nition, vowing to pursue nuclear development unless Washington removes its troops from the peninsula.NUCLEARFROM PAGE 1 WASHINGTON (AP) „ The U.S. Army will not meet its mission to recruit 80,000 active duty soldiers this year and has of“cially lowered that goal. But Army leaders said the service has been able to encourage more experienced service members to stay on the job to satisfy a growing demand for troops. Army Sgt. Maj. Daniel Dailey said Friday that the updated goal will be 76,500. Six months into the recruiting year, the service has brought in just 28,000 new soldiers. Dailey said the goal is to grow the Army to 483,500, as approved by Congress, and its up to the Army whether to use more recruiting or re-enlistment. He said that retaining current soldiers has been more successful this year than in the past, with 86 percent staying on, compared with 81 percent in previous years. Army Secretary Mark Esper said there is a mismatch between the number of soldiers in the Army and the demand for more troops, and acknowledged that the strong economy does make it challenging.Ž He said, however, that the Army will not sacri“ce quality for quantity and that standards will not be lowered to meet recruiting goals. The struggle to meet this years higher recruiting numbers „ a signi“cant increase over last years mission of 69,000 „ was expected, mainly due to the favorable American economy and increased competition from private sector employers who are able to pay graduates more money.Army lowers recruiting goal; more soldiers staying on

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, April 21, 2018 55.89 40.76 HSBC 1.50e ... 49.62 +.49 -3.9 45.61 30.27 HainCels lf ... ... 29.69 -1.75 -30.0 57 .86 38.18 Hallibrtn .72 dd 51.96 +1.18 +6.3 25.73 17 .42 Hanesbds s .60 9 17 .21 -.92 -17 .7 121.39 79.23 HanoverIns 2.16 65 119.94 +2.10 +11.0 58.35 40.53 HarleyD 1.48f 13 41.04 -1.16 -19.3 6.03 2.80 Harmonic ... dd 3.75 +.05 -10.7 23.20 12.45 Harsco .20m 56 22.00 +.35 +18.0 59.20 46.69 HartfdFn 1.00 18 52.03 +.36 -7 .6 38.72 31.71 HawaiiEl 1.24 23 34.30 +.12 -5.1 56.20 35.04 HlthCSvc .77f ... 39.49 -2.70 -25.1 6.16 3.25 HeclaM .01e dd 3.92 +.16 -1.3 38.86 2.12 HeliMAn h ... ... 2.27 -.94 -64.0 116.49 93.05 Hershey 2.62 20 92.48 -3.48 -18.5 27 .27 8.52 HertzGl ... ... 20.01 -1.49 -9.5 58.98 37 .25 Hess 1.00f dd 57 .81 +1.49 +21.8 19.48 12.70 HP Ent n .56f 43 17 .29 -.11 +20.4 28.86 21.47 HilltopH .28f 13 24.19 +.62 -4.5 13.95 5.97 HimaxTch .24e 43 7 .30 +.14 -29.9 58.87 23.46 HollyFront 1.32 14 58.26 +2.55 +13.7 207 .61 144.25 HomeDp 4.12f 24 177 .01 +4.21 -6.6 37 .29 27 .05 Honda .84e ... 34.18 -.80 +0.3 165.13 128.35 HonwllIntl 2.98 22 150.57 +4.45 -1.8 38.00 29.75 Hormel s .75 22 35.45 +.41 -2.6 32.58 23.83 HospPT 2.12f 10 24.95 -.21 -16.4 21.53 17 .26 HostHotls 1.00a 16 19.42 +.28 -2.2 31.85 23.64 HuanPwr 2.45e ... 25.11 +.05 +0.4 149.03 109.32 Hubbell 3.08 22 119.65 +1.20 -11.6 299.67 212.69 Humana 2.00f 25 294.12 +6.50 +18.6 16.60 12.14 HuntBncsh .44 18 14.75 +.09 +1.3 276.69 183.42 HuntgtnIng 2.88 24 263.56 +6.89 +11.8 11.26 7 .58 ICICI Bk .16e ... 8.46 -.29 -13.1 207 .14 146.09 IdexxLab s ... 64 196.75 +4.97 +25.8 20.58 16.20 ING .14e ... 17 .51 +.15 -5.1 20.50 15.30 IQIYI n ... ... 17 .81 -1.53 +14.5 13.11 11.61 iShGold ... q 12.82 -.09 +2.5 47 .85 31.78 iShBrazil .67e q 43.16 +.73 +6.7 47 .13 39.07 iShEMU .86e q 44.79 +.33 +3.3 35.87 29.53 iShGerm .60e q 32.96 +.07 -0.2 26.93 22.34 iSh HK .61e q 25.37 -.28 -0.2 17 .14 14.44 iShSilver ... q 16.13 +.45 +0.9 102.32 89.53 iShSelDiv 3.03e q 95.88 +.30 -2.7 54.00 37 .51 iShChinaLC .87e q 46.42 -1.18 +0.5 110.66 106.08 iShUSAgBd 2.65e q 106.00 -.80 -3.0 52.08 39.75 iShEMkts .59e q 47 .26 -.31 +0.3 121.85 115.52 iShiBoxIG 3.87 q 115.47 -1.49 -5.0 129.57 116.51 iSh20 yrT 3.05 q 118.46 -2.44 -6.6 75.27 63.38 iS Eafe 1.66e q 71.05 +.26 +1.1 89.04 84.07 iShiBxHYB 5.09 q 85.89 -.40 -1.6 119.30 94.20 iShNsdBio s ... q 104.96 -1.00 -1.7 160.63 134.12 iShR2K 1.77e q 155.55 +1.60 +2.0 94.20 82.07 iShCorHiDv 2.90e q 84.67 -.93 -6.1 39.28 36.52 iShUSPfd 2.13a q 37 .29 +.12 -2.0 83.27 71.27 iShREst 2.76e q 73.93 -.52 -8.7 70.84 59.05 iShCorEafe 1.56e q 67 .03 +.25 +1.4 100.04 79.59 Idacorp 2.36 22 89.08 +3.34 -2.5 179.07 133.90 ITW 3.12 33 158.29 +3.27 -5.1 24.50 18.50 IndBkMI .60 21 24.00 +.45 +7 .4 18.71 13.88 Infosys .40e 16 17 .37 +.75 +7 .1 97 .67 81.93 IngerRd 1.80 19 83.56 -.57 -6.3 146.28 113.42 Ingredion 2.40 17 126.21 -2.44 -9.7 54.36 33.23 Intel 1.20 19 51.53 -.33 +11.6 9.70 2.44 Intelsat ... ... 9.31 +2.23 +174.6 135.59 51.05 InterceptP ... dd 68.73 -4.34 +17 .6 171.13 139.13 IBM 6.00 10 144.90 -11.81 -5.6 30.82 17 .25 IntlGmeT n .80 ... 27 .95 +1.66 +5.4 66.94 50.04 IntPap 1.90f 18 53.41 +.19 -7 .8 26.01 18.30 Interpublic .84f 16 23.99 +.66 +19.0 5.75 1.46 Intersectns ... dd 1.79 -.14 -20.8 473.79 251.13 IntSurg s ... 69 456.27 +41.64 +25.0 65.51 40.33 IonisPhm ... cc 48.51 +4.89 -3.6 64.71 51.72 iShJapan rs ... q 60.69 +.46 +1.3 39.36 33.26 iSTaiwn rs ... q 36.78 -1.09 +1.6 62.70 48.26 iShCorEM .95e q 57 .28 -.38 +0.7 16.98 10.02 ItauUnibH .32e ... 14.92 +.17 +14.9J-K-L 50.68 32.55 JD.com ... 19 37 .44 -2.36 -9.6 119.33 81.64 JPMorgCh 2.24f 16 111.47 +1.17 +4.2 72.18 49.31 JacobsEng .60 23 60.00 +.73 -9.0 5.35 1.95 JkksPac ... dd 2.25 -.15 -4.3 24.13 18.05 JetBlue ... 11 19.86 +.35 -11.1 148.32 122.15 JohnJn 3.36 17 126.66 -3.96 -9.3 44.37 33.23 JohnContl n 1.04e 23 34.27 +.19 -10.1 30.96 23.61 JnprNtwk .72 13 24.35 -.50 -14.6 24.50 17 .16 KKR 1.31e 10 21.42 +1.09 +1.7 123.96 87 .93 KLA Tnc 3.00f 14 101.48 -6.11 -3.4 114.85 86.15 KC Southn 1.44f 21 112.00 +1.87 +6.4 74.28 58.76 Kellogg 2.16 15 60.27 -2.79 -11.3 8.38 3.92 KeryxBio ... dd 4.76 +.21 +2.4 22.40 16.28 Keycorp .40f 16 19.86 +.62 -1.5 55.21 35.62 Keysight ... 40 53.56 -.33 +28.8 134.30 102.16 KimbClk 4.00f 16 100.03 -5.81 -17 .1 22.34 13.52 Kimco 1.12 14 13.33 -.66 -26.6 21.25 14.69 KindMorg .80f 23 16.47 +1.14 -8.9 4.91 3.35 Kinross g ... 30 3.87 +.05 -10.4 69.48 35.16 Kohls 2.44f 11 58.38 -2.96 +7 .7 93.88 59.48 KraftHnz n 2.50 16 58.22 -2.70 -25.1 13.93 7 .38 KratosDef ... dd 11.38 +.52 +7 .5 31.45 19.69 Kroger s .50 12 24.12 +.39 -12.1 28.71 18.22 Kulicke ... 68 24.57 -1.33 +1.0 63.10 35.00 L Brands 2.40 10 34.37 -1.81 -42.9 218.71 159.43 L-3 Tch 3.20f 21 215.09 +4.77 +8.7 52.85 36.05 LTC Prp 2.28f 15 35.14 -1.14 -19.3 234.88 125.74 LamResrch 2.00 19 191.91 -11.83 +4.3 65.97 40.75 LambWst n .77 24 65.36 +1.24 +15.8 118.60 80.00 Landstar .60f 27 108.00 +.75 +3.7 31.75 24.10 LaSalleH 1.80 17 30.87 +.93 +10.0 54.97 41.25 LeggPlat 1.44 20 42.90 -1.43 -10.1 72.17 49.34 LennarA .16 14 54.62 -2.32 -13.6 6.80 5.42 LbtyASE .72e q 6.36 +.05 +1.0 45.40 37 .77 LibtProp 1.60 18 39.25 +.03 -8.7 101.34 82.03 LincElec 1.56 27 92.62 +2.31 +1.1 4.21 3.26 LloydBkg .47a ... 3.74 -.09 -0.3 363.00 266.01 LockhdM 8.00 52 351.99 +9.39 +9.6 108.98 70.76 Lowes 1.64 19 83.62 -2.61 -10.0M-N-0 197 .37 141.12 M&T Bk 3.00 21 181.53 -1.63 +6.2 10.97 6.04 MBIA ... dd 9.07 -.29 +23.9 35.18 26.45 MDC 1.20f 10 28.34 -.54 -11.1 28.54 24.29 MDU Res .79 23 27 .62 -.11 +2.8 16.21 10.03 MGIC Inv ... 8 10.61 -.16 -24.8 38.41 28.57 MGM Rsts .48f 10 35.44 +1.04 +6.1 10.97 8.59 MVC Cap .60 q 10.04 -.03 -4.9 81.74 36.20 Macquarie 5.76f 7 38.71 +.42 -39.7 31.04 17 .41 Macys 1.51 10 29.96 +1.70 +18.9 61.56 40.71 Magna g s 1.32f 10 58.97 -1.09 +4.1 22.16 16.62 Manulife g .44 ... 18.82 +.42 -9.8 19.52 10.55 MarathnO .20 dd 18.02 -.14 +6.4 149.21 90.00 MAR 1.32 35 137 .48 +6.42 +1.3 20.55 12.70 MartinMid 2.00 23 15.30 +1.35 +9.3 25.18 14.64 MarvellTch .24 64 20.54 -1.47 -4.3 46.45 34.66 Masco .42 24 39.24 -1.41 -10.7 183.73 115.00 MasterCrd 1.00 41 177 .08 +2.81 +17 .0 25.57 12.71 Mattel .60 93 12.96 -1.68 -15.7 74.94 43.35 MaximIntg 1.68f 24 54.40 -3.33 +4.1 111.46 90.25 McCorm 2.08f 16 103.24 -2.56 +1.3 9.07 5.38 McDrmInt ... 11 6.05 -.11 -8.1 178.70 133.26 McDnlds 4.04 27 158.77 -2.96 -7 .8 178.86 133.82 McKesson 1.36 12 146.25 +3.40 -6.2 14.19 11.82 MedProp 1.00f 14 12.44 -.11 -9.7 7 .89 3.94 MedleyCap .64 7 4.26 +.22 -18.4 89.72 76.41 Medtrnic 1.84 32 79.90 +.33 -1.1 66.41 52.83 Merck 1.92 22 58.83 +1.66 +4.5 63.23 41.41 MercGn 2.50 20 48.77 +.71 -8.7 72.25 50.63 Meredith 2.18f 12 51.45 -.80 -22.1 29.54 14.97 Meritor ... 7 21.60 +1.23 -7 .9 55.91 43.01 MetLife 1.60 10 47 .49 +.57 -6.1 101.48 72.36 Microchp 1.45 88 85.68 -1.65 -2.5 63.42 26.37 MicronT ... 6 50.62 -1.61 +23.1 97 .24 64.89 Microsoft 1.68 69 95.00 +1.92 +11.1 3.25 1.00 Microvisn ... dd 1.34 +.16 -17 .8 142.00 107 .53 Middleby ... 24 127 .70 +5.27 -5.4 46.74 32.23 MdsxWatr .90 28 40.30 +1.29 +1.0 14.17 10.93 MHowHiInc 1.39 q 11.76 +.47 -5.7 8.11 5.95 MitsuUF J ... ... 6.62 -.02 -8.9 97 .50 72.07 MolsCoorB 1.64 11 70.38 -2.60 -14.2 47 .23 39.19 Mondelez .88 21 40.11 -1.98 -6.3 126.80 114.19 Monsanto 2.16 22 125.00 -.40 +7 .0 93.93 65.41 Moog A .25p 22 85.22 +3.04 -1.9 59.38 40.43 MorgStan 1.00 14 54.46 +1.48 +3.9 111.91 79.63 MotrlaSolu 2.08 21 110.57 +2.88 +22.4 35.16 22.21 MurphO 1.00 dd 30.38 +1.67 -2.2 47 .82 29.39 Mylan NV ... 9 40.72 +.10 -3.8 43.38 29.20 NCR Corp ... 28 31.57 +.42 -7 .1 31.78 14.52 NRG Egy .12 50 31.17 +1.04 +9.4 20.15 15.55 NRG Yld C 1.19f 33 17 .65 +.55 -6.6 125.93 103.16 NXP Semi ... 17 105.15 -8.29 -10.2 12.04 5.32 Nabors .24 dd 7 .73 +.15 +13.2 59.92 48.31 NatFuGas 1.66 16 51.16 -.33 -6.8 70.76 51.44 NatGrid 2.89e ... 57 .12 -1.76 -2.9 81.60 62.71 NtHlthInv 4.00f 15 65.63 -1.33 -12.9 41.38 29.90 NOilVarco .20 dd 38.25 -2.67 +6.2 121.40 88.80 NatPresto 1.00a 13 96.65 +1.95 -2.8 111.36 17 .33 NektarTh ... dd 86.21 -14.29 +44.4 70.41 44.63 Neogen s ... 62 69.88 +1.23 +13.3 338.82 138.66 Netflix s ... cc 327 .77 +16.12 +70.7 45.45 35.55 NJ Rscs s 1.09 15 40.35 +.15 +0.4 17 .95 11.87 NewMedia 1.48 25 17 .12 +.02 +2.0 108.40 61.77 NewOriEd .40e 46 91.11 -1.18 -3.1 14.53 11.67 NY CmtyB .68 14 12.64 -.04 -2.9 6.69 5.35 NYMtgTr .80 10 6.02 +.10 -2.4 25.70 14.20 NY Times .16 cc 22.25 -.45 +20.3 55.08 23.85 NewellRub .92f 11 26.44 +.72 -14.4 37 .00 22.72 NewfldExp ... 14 27 .91 +2.02 -11.5 42.0431.42NewmtM.56f3141.35 .25+10.2 A-B-C 12.05 9.86 AES Corp .52 11 11.62 +.28 +7 .3 45.88 36.41 AFLAC s ... 14 45.28 +.72 ... 7 .54 4.00 AK Steel ... 13 4.75 +.28 -16.1 40.56 32.55 AT&T Inc 2.00f 13 34.67 -.47 -10.8 64.60 42.88 AbbottLab 1.12 26 59.19 +.70 +3.7 125.86 64.26 AbbVie 2.84 19 92.60 +.77 -4.2 29.20 8.81 AberFitc .80 dd 26.55 -1.99 +52.3 55.21 24.72 AcaciaC n ... 31 27 .56 -12.47 -23.9 30.45 16.75 AccelrDiag ... dd 24.50 +.30 -6.5 6.15 3.60 Accuray ... dd 5.05 +.15 +17 .4 79.63 48.50 ActivsBliz .34f 45 66.30 +.42 +4.7 86.42 57 .40 Adient n 1.10 ... 62.50 -2.48 -20.6 95.00 60.06 AdvEnId ... 18 61.00 -5.40 -9.6 15.65 9.04 AMD ... ... 9.99 +.06 -2.8 39.90 30.15 Aecom ... 12 36.01 -.01 -3.1 58.99 27 .34 AeroViron ... 64 56.69 +.45 +0.9 194.40 132.16 Aetna 2.00 17 176.92 +3.99 -1.9 2.65 .98 AeviGeno ... dd 1.60 -.18 +33.3 75.00 53.91 Agilent .60 79 67 .55 +.34 +0.9 25.30 18.97 Aircastle 1.12 8 19.71 -.13 -15.7 2.91 1.50 AlaskCom ... dd 1.53 -.05 -42.9 144.99 86.75 Albemarle 1.34f 21 97 .75 +2.25 -23.6 62.35 29.55 Alcoa Cp ... 56 60.01 +5.05 +11.4 149.34 96.18 Alexion lf ... 41 107 .78 -3.60 -9.9 206.20 114.00 Alibaba ... 51 179.11 +7 .07 +3.9 30.25 14.54 AllegTch ... dd 25.94 +.19 +7 .5 256.80 142.81 Allergan 2.88f 8 158.51 -5.86 -3.1 81.24 66.64 Allete 2.24f 22 73.10 +1.43 -1.7 23.45 16.35 AllnceRes 2.04f 4 16.35 -.20 -17 .0 28.15 20.40 AlliBern 2.13e 12 26.20 -.35 +4.6 45.52 36.84 AlliantEg s 1.34f 21 41.54 +.43 -2.5 45.69 32.93 AllisonTrn .60 18 41.40 +1.18 -3.9 105.36 80.37 Allstate 1.84f 14 98.31 +1.95 -6.1 153.99 49.12 AlnylamP ... dd 97 .48 -3.28 -23.3 1186.89 824.47 Alphabet C ... 32 1072.96 +43.69 +2.5 1198.00 841.03 Alphabet A ... 32 1077 .32 +41.28 +2.3 10.03 8.38 AlpTotDiv .69 q 8.98 +.09 -5.2 12.73 9.01 AlpAlerMLP 1.35e q 10.02 +.33 -7 .1 80.56 46.92 Altaba ... cc 71.06 +1.77 +1.7 77 .79 56.09 Altria 2.80f 18 57 .23 -6.72 -19.9 1617 .54 887 .50 Amazon ... cc 1527 .49 +96.70 +30.6 66.23 40.06 Ambarella ... 26 50.59 -1.51 -13.9 7 .43 5.30 Ambev .05e 7 6.81 +.06 +5.4 64.89 51.89 Ameren 1.83 20 56.27 +.76 -4.6 6.40 5.62 AFMulti .50 21 6.30 +.13 +4.1 19.91 14.80 AMovilL .17e 17 19.30 -.36 +12.5 59.08 42.01 AmAirlines .40 8 46.78 +.91 -10.1 78.07 63.32 AEP 2.48 18 68.46 +1.12 -6.9 102.96 75.97 AmExp 1.40 16 100.79 +7 .76 +1.5 67 .30 52.42 AmIntlGrp 1.28 dd 55.43 +1.84 -7 .0 60.00 43.08 AmStsWtr 1.02 29 55.30 +2.08 -4.5 92.37 74.63 AmWtrWks 1.66 36 83.67 +2.81 -8.5 48.37 39.41 Amerigas 3.80 34 42.04 +.09 -9.1 183.90 118.84 Ameriprise 3.32 13 143.69 +2.06 -15.2 106.27 71.90 AmeriBrgn 1.52 11 89.87 +3.05 -2.1 79.32 55.28 Ametek .36 32 75.81 +.87 +4.6 201.23 152.16 Amgen 5.28 16 171.56 +.08 -1.3 93.62 70.90 Amphenol .76 34 85.21 -.40 -2.9 67 .24 39.96 Anadarko 1.00f 77 66.49 +3.46 +24.0 121.71 78.25 Andeavor 2.36 42 117 .81 +7 .25 +3.0 126.50 101.21 ABInBev 3.19e 26 103.94 -.86 -6.8 12.73 10.00 Annaly 1.20 12 10.25 -.03 -13.8 267 .95 168.17 Anthem 3.00f 17 226.07 +4.05 +0.5 6.35 4.55 Anworth .60 10 4.69 -.04 -13.8 52.67 33.60 Apache 1.00 26 41.45 +1.08 -1.8 6.82 5.18 ApolloInv .60 ... 5.42 +.01 -4.2 183.50 140.45 Apple Inc 2.52 19 165.72 -9.01 -2.1 62.40 37 .57 ApldMatl .80f 16 51.09 -4.98 -0.1 103.41 22.54 ApldOptoel ... 9 32.99 +2.80 -12.8 39.55 31.18 AquaAm .82 25 34.18 +.77 -12.9 39.70 16.95 ArcBest .32 15 33.75 +1.40 -5.6 31.17 21.76 Arconic .24 dd 23.26 +.03 -14.6 17 .68 15.03 AresCap 1.52 10 15.98 +.01 +1.7 25.95 17 .25 AresMgmt 1.60e 35 22.50 +1.15 +12.5 16.40 .32 ArgosThr rs ... ... .29 -.76 -90.3 311.67 135.21 AristaNetw ... 61 260.65 +16.45 +10.6 18.78 6.73 ArrayBio ... dd 14.09 -1.07 +10.1 87 .26 70.13 ArrowEl ... 11 77 .85 +1.61 -3.2 77 .16 58.99 Ashland .90m 39 69.68 +.14 -2.1 36.75 28.43 AstraZen s 1.37e 9 35.34 -.98 +1.8 36.84 16.41 AtHomGr n ... 56 35.00 +1.54 +15.2 93.56 76.46 ATMOS 1.88f 15 83.90 +.52 -2.3 125.24 95.50 AutoData 2.76f 31 116.84 +1.57 -0.3 123.67 80.91 AveryD 1.80 27 107 .12 +2.32 -6.7 50.88 20.71 AvisBudg ... 16 47 .12 -1.62 +7 .4 52.83 39.77 Avista 1.49f 29 51.92 +.44 +0.8 43.10 22.35 B&G Foods 1.86 7 22.80 -2.40 -35.1 56.31 41.17 BB&T Cp 1.50a 18 52.71 +.76 +6.0 49.06 41.85 BCE g 3.02f ... 41.91 -.84 -12.7 16.97 10.60 BGC Ptrs .72 dd 13.67 +.34 -9.5 45.43 28.73 BHPBil plc 1.66e ... 42.72 +1.21 +6.0 44.62 33.90 BP PLC 2.38 23 43.50 +.54 +3.5 27 .95 18.55 BP Pru 3.60e 4 22.55 +.35 +12.2 15.50 5.95 BRF SA ... ... 7 .42 +1.07 -34.1 274.97 172.07 Baidu ... 19 232.50 +4.33 -0.7 38.59 25.53 BakHuGE n .72f ... 33.99 +1.42 +7 .4 90.25 70.23 Balchem .42f 43 89.89 +3.27 +11.5 43.24 35.60 BallCorp s .40 21 40.67 +.03 +7 .5 5.94 2.55 BallardPw ... dd 3.62 +.09 -17 .9 11.98 7 .12 BcoBrad s .06a ... 10.00 +.13 +7 .3 7 .57 6.29 BcoSantSA .21e ... 6.78 +.17 +3.7 33.05 22.07 BkofAm .48 17 30.26 +.46 +2.5 84.71 66.75 BkMont g 3.71e ... 74.95 -.33 -6.3 58.99 46.06 BkNYMel .96 14 55.42 +3.85 +2.9 66.78 53.86 BkNova g 2.32 10 60.28 -.38 -6.6 64.44 25.59 B iPVxST rs ... q 42.39 -2.91 +51.8 9.05 4.10 BarnesNob .60 dd 5.55 +.10 -17 .2 19.26 11.07 BarrickG .12 28 13.17 +.02 -9.0 BasicEnS ... dd .45 ... ... 72.58 53.04 Baxter s .64 32 67 .05 +1.33 +3.7 23.24 11.87 BeazerHm ... 17 15.34 -.55 -20.1 248.39 175.66 BectDck 2.92 94 232.88 +7 .51 +8.8 40.33 17 .19 BedBath .64f 5 17 .14 -.14 -22.1 50.47 40.60 Bemis 1.24f 18 44.52 -.01 -6.8 217 .62 160.93 BerkH B ... 27 200.13 +3.13 +1.0 64.42 41.04 BigLots 1.20f 12 42.04 +.02 -25.1 7 .39 3.95 Biocryst ... dd 4.91 -.10 ... 370.57 244.28 Biogen ... 16 263.02 -2.37 -17 .4 72.02 50.49 BlkHillsCp 1.78 16 54.24 +1.11 -9.8 14.55 8.47 BlackBerry ... 18 10.63 +.13 -4.8 38.00 32.81 BlkHlthSci 2.40 q 34.92 +.40 -4.3 15.84 13.16 BlkMuniast .65a q 13.22 -.16 -11.7 37 .52 29.03 Blackstone 2.70e 15 32.23 +1.51 +0.7 371.60 175.47 Boeing 6.84f 35 338.67 +9.39 +14.8 2228.99 1630.56 BookingHl ... 30 2131.37 +45.51 +22.7 58.22 39.80 BorgWarn .68 15 52.76 -.10 +3.3 227 .75 128.70 BostBeer ... 27 220.50 +7 .85 +15.4 29.93 24.54 BostonSci ... 20 28.84 +.53 +16.3 40.44 22.39 BoydGm .20 23 34.99 +2.25 -0.2 27 .34 20.00 BrigStrat .56 12 20.43 +.01 -19.5 45.81 29.50 Brinker 1.52 13 39.83 +1.69 +2.5 70.05 51.51 BrMySq 1.60 51 51.17 -7 .48 -16.5 73.41 50.82 BritATob s 2.24e ... 51.77 -7 .06 -22.7 15.66 6.28 Brookdale ... dd 6.75 +.12 -30.4 46.88 37 .54 BrkfInfra s 1.88f 29 41.26 +.06 -7 .9 64.45 48.04 Brunswick .76 16 59.35 -.83 +7 .5 69.95 35.24 Bu ckeye 5.05 12 40.11 +1.40 -19.1 10.11 4.00 CBL Asc .80m 2 3.95 -.37 -30.2 50.83 40.48 CMS Eng 1.43 28 45.19 +.98 -4.5 15.65 10.29 CNH Indl .14e cc 12.53 +.22 -6.5 61.42 46.39 CSX .88f 9 60.04 +4.45 +9.1 18.25 6.70 CVR Rfng 1.39 27 16.10 +.50 -2.7 84.00 60.14 CVS Health 2.00 11 65.12 +2.19 -10.2 8.98 6.25 CYS Invest .88 6 6.59 -.02 -17 .9 29.57 21.40 CabotO&G .24f 44 23.08 -.59 -19.3 14.50 9.45 CaesarsEnt ... dd 11.50 +.50 -9.1 50.40 33.40 Cal-Maine 2.49e 97 49.70 +1.70 +11.8 12.42 10.60 CalaCvHi 1.20 q 11.98 +.12 +1.1 25.45 15.71 CalAmp ... 48 23.30 +.38 +8.7 46.15 32.75 CalifWtr .75f 28 39.55 +1.90 -12.8 14.42 9.34 CallonPet ... 31 14.17 +1.05 +16.6 9.95 3.40 CalumetSp ... dd 7 .20 ... -6.5 96.39 78.19 CamdenPT 3.08f 22 84.77 -.79 -7 .9 59.14 40.98 CampSp 1.40 13 40.36 -2.09 -16.1 100.01 77 .20 CIBC g 5.32f 10 86.54 -.83 -11.2 85.73 70.59 CdnNR gs 1.33 ... 75.43 +1.04 -8.6 37 .63 27 .52 CdnNRs gs 1.34f ... 35.26 +.13 -1.3 106.50 76.05 CapOne 1.60 28 97 .98 +1.59 -1.6 16.72 10.27 CapSenL ... dd 11.65 +.95 -13.6 11.41 8.17 CapsteadM .64 12 8.75 +.13 +1.2 1.85 .58 CpstnTur rs ... dd 1.50 -.25 +94.8 80.37 54.66 CardnlHlth 1.85 15 62.07 +1.65 +1.3 77 .64 56.53 CarMax ... 17 61.16 -.56 -4.6 72.70 59.44 Carnival 2.00f 17 65.88 +2.94 -0.7 54.61 34.95 CarpTech .72 40 51.15 +2.67 +0.3 28.30 11.10 Carrizo ... 14 19.00 +2.05 -10.7 173.19 95.80 Caterpillar 3.12 27 153.25 +3.80 -2.7 72.56 59.66 CedarF 3.56 17 64.12 +1.36 -1.3 147 .17 84.25 Celgene ... 26 88.95 -.45 -14.8 10.37 6.43 Cemex .29t ... 6.82 -.28 -9.1 3.09 1.89 Cemig pf .08e ... 2.45 +.10 +18.9 11.52 6.76 CenovusE .20 7 9.63 -.47 +5.5 30.45 25.84 CenterPnt 1.11f 19 26.68 +.01 -5.9 27 .61 13.16 CntryLink 2.16 8 17 .61 +.56 +5.6 59.83 43.61 ChemFinl 1.12 21 56.09 +.92 +4.9 58.08 34.84 Chemours n .68f 13 51.92 +1.27 +3.7 5.87 2.53 ChesEng ... 5 3.00 -.14 -24.2 133.88 102.55 Chevron 4.48f 54 122.31 +2.39 -2.3 31.69 9.55 ChicB&I .28 dd 14.59 +.73 -9.6 14.43 6.96 Chicos .33 13 9.38 -1.03 +6.3 70.5232.50ChinaSoAir.64e...46.50 3.92 10.3 11.90 .90 ChinaNt rs ... dd 3.14 +.81 +188.1 499.00 247 .52 Chipotle ... cc 331.95 +13.59 +14.8 54.18 43.21 ChurchDwt s .87f ... 45.84 -3.11 -8.6 227 .13 152.89 Cigna .04 16 169.94 -1.71 -16.3 81.98 68.49 CinnFin 2.12f 22 75.27 +1.74 +0.4 71.97 35.90 Cirrus ... 12 36.72 -2.56 -29.2 46.16 30.36 Cisco 1.32f 23 44.09 +1.09 +15.1 44.68 8.12 CgpVelICrd ... ... 8.56 -.44 -39.1 80.70 58.93 Citigroup 1.28 13 70.00 -1.01 -5.9 48.23 31.51 CitizFincl .52 18 41.98 -.30 ... 98.60 73.34 CitrixSy s ... 27 96.57 +1.67 +9.7 3.05 1.31 CleanEngy ... cc 1.59 -.03 -21.7 9.15 5.56 ClevCliffs ... 6 7 .72 +.76 +7 .1 150.40 118.92 Clorox 3.84f 19 114.88 -10.65 -22.8 48.62 42.19 CocaCola 1.56f 81 43.74 -.77 -4.7 13.19 10.55 CohStQIR .96 q 11.43 -.12 -9.6 29.16 25.34 CohStSelPf 2.06 q 25.45 -.01 -9.9 77 .91 67 .86 ColgPalm 1.68f 24 67 .52 -3.66 -10.5 14.74 5.28 ColNrthS n ... ... 5.68 +.08 -50.2 44.00 32.74 Comcast s .76f 16 33.21 +.19 -16.7 102.66 64.04 Comerica 1.20f 19 95.49 -.58 +10.0 9.62 4.90 CmpTask .24 ... 9.24 +.96 +81.1 32.94 13.11 Comtech .40 30 31.18 +.10 +41.0 41.04 32.16 ConAgra .85 16 36.43 -.37 -3.3 66.67 48.86 ConnWtrSv 1.19 32 65.41 +2.05 +13.9 67 .30 42.27 ConocoPhil 1.14f 53 65.79 +.89 +19.9 24.80 10.31 ConsolCom 1.55 ... 10.97 +.07 -10.0 89.70 73.73 ConEd 2.86 16 77 .60 +.91 -8.7 233.19 169.70 ConstellA 2.96f 20 227 .58 +3.69 -0.4 64.76 29.08 ContlRescs ... cc 63.83 +1.97 +20.5 44.33 27 .47 CooperTire .42 16 27 .80 -2.25 -21.4 46.19 33.24 CorOnDem ... dd 44.14 +2.07 +24.9 35.10 26.31 Corning .72f 17 27 .55 +.13 -13.9 36.03 24.55 CorpOffP 1.10 14 26.80 +.19 -8.2 199.88 150.00 Costco 2.00 30 193.56 +4.65 +4.0 21.68 14.24 Coty .50 ... 16.76 -.90 -15.7 45.03 4.66 CSVixSh rs ... q 7 .46 -1.21 +34.7 29.25 20.00 CrestEq rs 2.40 dd 27 .60 +.60 +7 .0 17 .43 5.93 Crocs ... dd 15.58 -.69 +23.3 62.27 48.27 CrownHold ... 20 51.29 -.63 -8.8 60.65 42.36 Ctrip.com s ... 26 42.65 -1.26 -3.3 194.18 147 .92 Cummins 4.32 47 168.77 +6.38 -4.5 25.69 11.35 CybrOpt ... 89 16.10 -2.15 +7 .3 18.87 12.50 CypSemi .44 27 16.29 -1.06 +6.9D-E-F 61.53 49.62 DCT IndlTr 1.44f 27 56.89 +1.22 -3.2 12.45 6.76 DDR Corp .76 17 6.75 -.55 -24.7 11.57 9.71 DNP Selct .78 q 10.67 +.15 -1.2 53.32 31.98 DR Horton .50 16 43.01 -1.47 -15.8 116.74 97 .66 DTE 3.53f 18 102.73 +.29 -6.1 100.11 76.27 Darden 2.52 20 91.05 +3.33 -5.2 20.03 8.15 DeanFoods .36 11 8.45 -.50 -26.9 175.26 108.94 Deere 2.40 34 146.96 -3.02 -6.1 60.50 44.59 DeltaAir 1.22 12 55.40 +2.48 -1.1 3.33 .92 DenburyR ... dd 3.10 +.15 +40.3 34.45 6.98 Dermira ... dd 8.92 +.85 -67 .9 45.16 28.80 DevonE .24 23 35.40 +1.80 -14.5 147 .62 115.85 Diageo 3.20e ... 137 .79 -4.21 -5.6 20.41 10.06 DiamOffsh .50 30 18.97 +.45 +2.0 4.65 3.07 DianaShip ... dd 3.74 +.20 -8.1 29.80 12.90 Diebold .40 18 15.90 +1.10 -2.8 12.53 8.50 DigiIntl ... 35 11.95 +1.30 +25.1 127 .23 96.56 DigitalRlt 4.04f 49 102.32 -.12 -10.2 88.51 45.51 Dillards .40 10 72.59 -3.84 +20.9 44.03 21.25 DxGBull rs ... q 26.89 -.36 -15.2 25.76 11.34 DrGMBll rs .09e q 15.24 +.03 -14.2 45.37 2.16 DirSPBear s ... q 28.24 -.48 -5.7 28.73 8.25 DxSPOGBr rs ... q 8.76 -1.15 -26.1 38.68 19.01 DirDGlBr rs ... q 23.16 +.53 -2.3 19.10 10.28 DxSCBear rs ... q 10.94 -.33 -10.8 54.49 31.26 DrxSPBull s ... q 42.32 +.59 -4.5 81.93 57 .50 Discover 1.40 14 73.32 +2.78 -4.7 30.25 15.99 DiscIncA ... 12 23.16 +.33 +3.5 116.10 96.20 Disney 1.68f 14 100.24 -.11 -6.8 105.82 65.97 DollarGen 1.16f 21 96.34 +.06 +3.6 116.65 65.63 DollarTree ... 13 97 .56 +.43 -9.1 85.30 63.88 DomEngy 3.34f 13 65.33 +1.39 -19.4 241.41 166.74 Dominos 2.20f 40 238.93 +8.61 +26.4 52.58 35.72 Domtar g 1.74f 17 46.06 +1.18 -7 .0 52.20 42.59 Donaldson .72 25 45.55 +1.01 -6.9 77 .08 59.29 DowDuPnt .84e 21 66.04 -.13 -7 .3 9.18 7 .53 DryStrt .52 q 7 .65 +.01 -11.5 9.38 8.40 DufPUC .60 q 8.46 -.09 -4.4 91.78 72.93 DukeEngy 3.56 17 77 .68 +1.01 -7 .6 30.14 24.30 DukeRlty .80 20 26.02 +.30 -4.4 59.23 33.06 E-Trade ... 28 60.48 +3.52 +22.0 46.99 31.89 eBay s ... 21 42.20 +2.30 +11.8 119.00 81.99 EOG Rescs .67 dd 113.97 +2.95 +5.6 89.85 69.82 Eaton 2.64f 18 79.06 +1.80 +0.1 16.85 13.84 EV EEq2 1.05 q 16.29 +.41 +7 .0 9.84 8.02 EVTxMGlo .98 q 9.08 +.09 -3.2 150.46 125.05 Ecolab 1.64 32 148.55 +7 .37 +10.7 83.38 57 .63 EdisonInt 2.42f 15 64.12 +.68 +1.4 143.22 97 .63 EdwLfSci s ... 43 137 .09 -.75 +21.6 89.09 73.69 EliLilly 2.25f 26 79.06 -.66 -6.4 114.95 79.71 EllieMae ... 62 89.65 +3.18 +0.3 21.75 18.90 ElmiraSB .92 17 20.50 -.08 +0.2 14.35 5.65 EmergeES 2.68m dd 7 .21 -.01 +0.3 74.45 56.77 EmersonEl 1.94 27 70.20 +1.78 +0.7 19.47 9.05 EnbrdgEPt 1.40 12 10.45 +.23 -24.3 42.61 29.54 Enbridge 2.68 ... 31.21 -.85 -20.2 14.31 8.01 EnCana g .06 22 12.73 +.63 -4.5 24.35 15.06 EngyTrfPt 2.26 18 18.15 +1.10 +1.3 12.37 6.52 Enerpls g .12e 15 11.70 -.14 +19.5 20.00 13.80 EnLinkLLC 1.05f 13 14.70 +.50 -16.5 21.50 15.90 Ennis Inc .80 15 20.35 +.65 -1.9 8.75 4.10 ENSCO .04 dd 5.98 +.55 +1.2 87 .85 71.95 Entergy 3.56 35 78.98 +.33 -3.0 29.51 23.10 EntProdPt 1.71f 21 26.59 +.83 +0.3 7 .47 5.52 Ericsson .13e ... 7 .78 +1.52 +16.5 66.15 55.93 EversrceE 2.02f 19 59.22 +.19 -6.3 1.62 .76 EvineLive ... ... .81 -.03 -42.4 63.60 23.30 ExactSci h ... dd 47 .52 +2.56 -9.6 42.67 33.30 Exelon 1.38f 11 38.60 +.26 -2.1 161.00 98.52 Expedia 1.20 43 109.77 +2.57 -8.3 85.07 55.80 ExpScripts ... 9 73.49 +1.87 -1.5 89.30 72.16 ExxonMbl 3.08 17 79.00 +1.16 -5.5 15.00 12.02 FNBCp PA .48 17 13.23 -.06 -4.3 195.32 139.75 Facebook ... 31 166.28 +1.76 -5.8 58.74 39.79 Fastenal 1.48 24 50.49 +.41 -7 .7 274.66 186.00 FedExCp 2.00 15 247 .12 +2.63 -1.0 136.90 106.41 FedRlty 4.00 19 111.20 -4.00 -16.3 17 .50 9.78 FedNatHld .32 22 17 .00 +.28 +2.6 131.20 72.39 Ferrari n ... ... 122.68 +.25 +17 .0 6.11 2.87 Ferrellgs .40 dd 3.45 +.27 -19.4 24.95 10.17 FiatChrys ... ... 23.61 +.20 +32.3 42.52 28.69 FidlNatFn 1.20f 15 38.05 -.13 -3.0 18.21 12.63 FidusInvst 1.56a 8q 13.02 +.03 -14.2 34.57 23.20 FifthThird .64 12 31.42 +.01 +3.6 19.23 14.89 FstData n ... 7 15.12 -.02 -9.5 78.95 26.41 FstSolar ... 79 75.51 +4.83 +11.8 35.52 27 .93 FirstEngy 1.44 13 34.44 +.03 +12.5 22.51 19.29 FlrtyTotR 1.63 q 19.38 -.05 -10.3 22.82 16.80 FlowrsFds .68 25 22.25 -.01 +15.2 62.09 37 .04 Fluor .84 43 58.58 +.66 +13.4 77 .86 28.42 FootLockr 1.38f 17 40.88 -3.97 -12.8 13.48 10.14 FordM .60a 6 10.82 -.31 -13.4 73.62 56.59 FBHmSec .80f 20 57 .10 -1.25 -16.6 47 .65 32.41 FrankRes .92f 11 34.04 +.89 -21.4 20.25 11.05 FrptMcM .20 16 19.36 +1.49 +2.1G-H-I 24.37 18.83 GGP Inc .88 29 19.64 -.16 -16.0 143.37 92.65 GW Pharm ... dd 132.43 +8.48 +0.3 24.97 21.01 GabDvInc 1.32 q 22.26 +.19 -4.9 10.09 8.20 GabMultT .94e q 9.36 +.02 +1.7 7 .20 5.77 GabUtil .60 q 5.82 -.21 -18.0 25.31 12.20 GameStop 1.52 dd 12.88 -.73 -28.2 39.32 32.51 Gam&Lsr n 2.52f 19 34.25 +.96 -7 .4 35.68 21.02 Gap .97f 14 28.44 -1.61 -15.9 65.96 48.50 Garmin 2.04 16 58.94 -.09 -1.1 36.59 32.20 GAInv 1.15e q 33.83 -.02 -1.7 230.00 190.31 GenDynam 3.36 23 223.11 +4.70 +9.7 29.93 12.73 GenElec .48 dd 14.54 +1.05 -16.8 60.69 43.73 GenMills 1.96 12 43.41 -1.39 -26.8 46.76 31.92 GenMotors 1.52 dd 37 .61 -1.12 -8.2 32.84 18.42 GenesisEn 2.88f 30 21.24 +.18 -5.0 24.60 16.59 Gentex .44f 17 21.99 -2.05 +5.0 107 .75 79.86 GenuPrt 2.88f 21 87 .75 -1.77 -7 .6 5.32 2.60 Gerdau .02e ... 4.91 +.15 +32.0 6.68 1.74 GeronCp ... dd 3.79 -.06 +110.6 89.54 63.76 GileadSci 2.28f 8 73.70 -1.52 +2.9 44.54 34.52 GlaxoSKln 2.89e ... 40.00 -.58 +12.8 52.18 27 .79 GlobusMed ... 46 52.09 +1.43 +26.7 65.10 37 .25 GoDaddy n ... 91 63.77 +2.20 +26.8 4.70 3.06 GoldFLtd .02e ... 4.02 +.11 -6.5 15.55 11.64 Goldcrp g .24 20 14.33 -.05 +12.2 275.31 209.62 GoldmanS 2.60 24 251.96 -3.96 -1.1 36.74 25.88 Goodyear .56 9 27 .01 -.83 -16.4 11.89 4.42 GoPro ... dd 5.07 -.19 -33.0 22.99 11.87 GovPrpIT 1.72 20 12.35 +.10 -33.4 77 .37 58.48 vjGrace .96f 20 66.98 +.89 -4.5 16.74 12.65 GraphPkg .30 16 15.88 +.01 +2.8 34.72 27 .60 GtPlainEn 1.10 15 31.16 +.55 -3.3 65.60 47 .97 Greif A 1.68 20 58.66 +2.56 -3.2 37 .94 27 .71 Griffin .40f 30 37 .87 -.03 +3.2 5.99 2.90 Groupon ... ... 4.64 +.11 -9.0 37 .43 24.43 GuangRy .62e ... 27 .31 -1.14 -18.2 17 .32 8.11 GulfportE ... 4 8.79 -.93 -31.1 44.24 17 .44 H&E Eqp 1.10 12 37 .78 -1.15 -7 .1 33.67 21.48 HCP Inc 1.48 12 21.88 -.54 -16.1 24.7 5 17 .1 0 HP In c 53 1 3 21. 53 -.24 +2. 5 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 industrials0.42% (wkly)s 4-wk. 3.95%t YTD -1.04%UNasdaq0.56% (wkly)s 4-wk. 2.19%s YTD 3.52%US&P 5000.52% (wkly)s 4-wk. 3.16%t YTD -0.13%US&P mid-cap0.88% (wkly)s 4-wk. 3.32%n YTD ...%URussell 200 0 0.94% (wkly)s 4-wk. 3.58%s YTD 1.86% 165.15 131.43 NextEraEn 4.44f 24 160.79 +.57 +2.9 27 .76 22.44 NiSource s .78 30 23.75 +.20 -7 .5 70.25 50.35 NikeB s .80 62 66.09 -1.16 +5.7 5.80 3.14 NobleCorp .08 dd 4.76 +.37 +5.3 34.95 22.99 NobleEngy .40 34 33.77 +1.67 +15.9 6.65 4.51 NokiaCp .19e ... 5.96 +.44 +27 .9 8.53 1.82 NordicAm .41e dd 2.11 -.07 -14.2 157 .15 111.21 NorflkSo 2.88f 21 136.75 +3.24 -5.6 360.88 243.05 NorthropG 4.40f 38 355.92 +5.32 +16.0 17 .78 14.95 NwstBcsh .68 18 16.65 +.18 -0.5 69.50 51.50 NwstNG 1.88 dd 59.80 +1.50 +0.3 94.19 74.06 Novartis 2.75e 16 77 .88 -3.16 -7 .2 2.75 .73 Novavax ... dd 1.71 -.11 +37 .9 58.37 36.39 NovoNord .96e ... 47 .23 -1.92 -12.0 76.24 52.88 NuSkin 1.47f 34 71.13 +.13 +4.3 70.48 51.67 Nucor 1.52f 25 63.55 +1.92 ... 14.46 12.92 NuvDivA .85a q 13.07 -.03 -7 .0 18.59 15.70 Nv AMT-Fr .78a q 15.70 -.16 -9.1 10.75 9.60 NvPfdInco .80 q 9.87 -.05 -4.5 14.54 13.00 NuvEqtP 1.00 q 13.67 +.07 -4.1 254.50 95.80 Nvidia .60 56 228.71 -2.79 +18.2 30.80 20.45 NxStageMd ... dd 25.50 -.27 +5.2 37 .32 29.59 OGE Engy 1.33 17 32.47 +.86 -1.3 5.91 3.90 OaktrSpL .34m dd 4.31 +.01 -11.9 9.09 7 .03 OaktStInco .56m 10 8.06 +.17 -4.0 12.78 6.69 OasisPet ... dd 10.16 +1.29 +20.8 78.09 57 .20 OcciPet 3.08 cc 76.47 +2.84 +3.8 29.46 24.02 OceanFst .60 16 26.52 +.30 +1.0 10.93 5.61 Oclaro ... 10 8.26 -1.16 +22.6 6.26 2.00 OfficeDpt .10 5 2.16 +.13 -39.0 18.88 15.38 OldNBcp .52 24 16.80 -.05 -3.7 22.34 17 .92 OldRepub .78f 19 21.50 +.04 +0.6 38.84 27 .79 Olin .80 9 29.52 -.49 -17 .0 35.14 24.90 OmegaHlt 2.64 9 25.36 -.42 -7 .9 27 .10 13.65 OnSmcnd ... 13 23.63 -1.38 +12.8 61.36 47 .14 ONEOK 3.18f 43 59.54 +1.03 +11.4 7 .90 2.66 OpkoHlth ... dd 3.08 +.09 -37 .1 53.48 43.60 Oracle .76 56 46.23 +.34 -2.2 65.75 30.25 Orbotch ... 24 57 .95 -3.55 +15.3 3.19 .91 Organovo ... dd 1.18 +.17 -11.9 61.00 36.90 Orthofix ... cc 58.86 -.63 +7 .6 100.26 61.74 OshkoshCp .96 18 81.06 +3.40 -10.8 48.65 36.45 OtterTail 1.34f 24 43.70 +.95 -1.7 34.97 14.26 OwensMin 1.04f 9 15.11 -.65 -20.0P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.73 +.39 +2.0 163.59 115.66 PNC 3.00 13 144.12 -1.34 -0.1 46.00 33.75 PNM Res 1.06 19 38.65 +.85 -4.4 93.12 57 .50 POSCO ... ... 80.76 +3.79 +3.4 122.07 100.45 PPG s 1.80 19 108.87 -1.13 -6.8 40.20 27 .08 PPL Corp 1.64f 12 27 .89 +.10 -9.9 79.69 61.93 Paccar 1.00 15 69.18 +1.31 -2.7 197 .20 107 .37 PaloAltNet ... dd 192.07 +4.69 +32.5 11.17 4.09 Pandora ... dd 5.31 +.21 +10.2 1.70 .49 ParkDrl ... dd .59 ... -40.9 212.80 151.17 ParkerHan 3.04f 22 176.39 +3.91 -11.6 32.90 21.12 ParsleyEn ... 51 30.39 +1.08 +3.2 73.10 54.20 Paychex 2.00 24 60.34 -1.15 -11.4 86.32 42.60 PayPal n ... 54 78.73 +1.46 +6.9 36.99 29.28 Pembina g 1.50 24 32.27 +.25 -10.8 1.23 .54 PengthE g .04 dd .76 +.03 -4.9 33.30 17 .56 PnnNtGm ... 51 27 .50 +.90 -12.2 8.17 6.29 PennantPk .72 8 6.92 +.01 +0.1 5.73 2.35 Penney ... 8 2.90 -.21 -8.2 54.83 38.33 Penske 1.36f 10 43.90 +.70 -8.3 74.84 59.13 Pentair 1.38 22 70.45 +.44 -0.2 20.26 15.97 PeopUtdF .70f 20 18.22 -.35 -2.6 122.51 105.08 PepsiCo 3.22 21 102.48 -6.78 -14.5 84.49 57 .88 PerkElm .28 26 74.60 +.18 +2.0 95.93 63.68 Perrigo .76f dd 81.54 +.77 -6.4 13.92 6.96 PetrbrsA ... ... 13.14 +.75 +33.7 14.93 7 .61 Petrobras ... ... 14.30 +.44 +39.0 39.43 31.67 Pfizer 1.28 15 36.63 +.31 +1.1 123.55 83.50 PhilipMor 4.28 18 84.27 -17 .58 -20.2 42.35 34.14 PhilipsNV .88e ... 40.59 +1.11 +7 .4 110.85 75.85 Phillips66 2.86f 25 110.99 +7 .25 +9.7 10.89 10.00 PimIncStr2 .96 q 10.36 +.07 -0.7 92.42 73.81 PinWst 2.78 18 78.02 -.12 -8.4 196.48 125.46 PioNtrl .32f cc 194.95 +6.63 +12.8 16.25 9.50 PitnyBw .75 7 10.73 -.01 -4.0 PivotSft n ... ... 15.73 ... ... 30.72 18.38 PlainsAAP 1.95 32 24.67 +.85 +19.5 137 .66 81.99 Polaris 2.40f 34 119.64 -3.26 -3.5 47 .48 34.15 PolyOne .70f 20 44.30 +.94 +1.8 175.21 130.72 PwShs QQQ 1.52e q 162.30 +.93 +4.2 166.95 120.02 Praxair 3.30f 34 150.68 +4.15 -2.6 75.59 57 .62 PrinFncl 2.04f 13 60.89 +.24 -13.7 63.45 45.20 ProAssur 1.24a 26 47 .05 +1.05 -17 .7 22.88 10.84 ProPetr n ... ... 18.81 +1.37 -6.7 190.52 84.85 PrUltPQ s ... q 147 .51 +2.06 +6.3 65.60 8.52 PUVixST rs ... q 15.58 -1.68 +52.6 139.47 9.53 ProShtVx s ... q 12.24 +.35 -90.5 94.67 74.20 ProctGam 2.87f 20 73.80 -3.85 -19.7 62.78 38.75 ProgsvCp .69e 22 61.05 +.98 +8.4 54.00 35.66 PrUShSP rs ... q 39.89 -.44 -2.8 18.66 10.37 PUShtQQQ ... q 11.77 -.16 -12.1 38.49 14.46 PShtQQQ rs ... q 17 .27 -.39 -19.7 17 .21 9.19 PUShtSPX ... q 10.69 -.19 -6.0 9.45 5.51 ProspctCap .72 8 6.40 -.05 -5.0 127 .14 97 .88 Prudentl 3.60f 11 107 .03 +2.75 -6.9 53.28 41.67 PSEG 1.80 17 49.51 -.37 -3.9 229.03 180.48 PubStrg 6.80 21 192.75 -4.53 -7 .8 35.21 21.41 PulteGrp .36 17 28.54 -.75 -14.2 7 .72 6.89 PMMI .44 q 7 .08 ... -4.5 12.90 7 .02 QEP Res .08 36 12.46 +1.19 +30.2 69.28 48.92 Qualcom 2.48f dd 51.44 -4.29 -19.7 112.97 90.10 QstDiag 1.80 21 98.16 -1.60 -0.3 119.33 66.06 RLauren 2.00 18 106.27 -4.88 +2.5 28.76 11.93 RangeRs .08 15 13.69 -.95 -19.8 40.85 26.70 RavenInds .52 38 38.25 +2.90 +11.4 37 .36 26.84 Rayonier 1.00 39 36.90 +.26 +16.7 228.52 154.01 Raytheon 3.47f 33 227 .35 +5.34 +21.5 62.00 47 .25 RltyInco 2.53 28 49.53 -1.28 -13.1 17 .45 14.29 RedwdTr 1.12 11 15.39 +.26 +3.8 543.55 313.53 Regenrn ... 29 314.25 -7 .31 -16.4 20.21 13.03 RegionsFn .36 19 18.89 +.38 +9.3 95.97 68.46 RelStlAl 2.00f 20 89.66 +3.04 +4.5 46.81 29.56 Replgn ... 53 37 .63 +.28 +3.7 11.38 8.51 ResCap rs .20 dd 9.58 +.06 +2.2 68.89 53.57 RestBrnds .84f 20 54.66 -.41 -11.1 22.06 16.21 RetailOpp .78f 49 16.62 -.37 -16.7 4.71 2.14 RigelPh ... dd 3.84 -.11 -1.0 4.29 1.38 RiteAid ... 2 1.58 -.10 -19.8 210.72 151.78 RockwlAut 3.34 26 172.83 -.05 -12.0 139.63 101.09 RockColl 1.32 21 133.04 -.73 -1.9 184.00 85.15 Rogers ... 33 118.56 -.37 -26.8 58.80 15.75 Roku n ... cc 32.57 -.12 -37 .1 292.97 212.00 Roper 1.65 32 282.14 +9.03 +8.9 87 .10 66.66 RoyalBk g 3.76f ... 76.29 +.10 -6.6 135.65 96.91 RylCarb 2.40 16 119.09 +5.35 -0.2 74.60 53.50 RoyDShllB 3.76 cc 72.66 +2.71 +6.4 72.43 51.69 RoyDShllA 3.76 cc 70.65 +2.48 +5.9S-T-U 43.17 32.48 S&T Bcp 1.00 17 41.96 +1.01 +5.4 71.28 34.76 SCANA 2.45 9 35.92 +.02 -9.7 109.00 89.46 SLGreen 3.25 28 96.00 +.86 -4.9 28.20 12.29 SM Energy .10 dd 22.16 +1.36 +0.4 129.52 114.80 SpdrGold ... q 126.63 -.82 +2.4 286.63 234.56 S&P500ETF 4.13e q 266.61 +1.46 -0.1 97 .98 66.66 SpdrBiot s .44e q 88.93 -.65 +4.8 37 .46 35.35 SpdrLehHY 2.30 q 35.99 -.17 -2.0 65.33 49.31 SpdrS&P RB .74e q 61.19 +.84 +4.0 49.09 37 .72 SpdrRetl s .49e q 43.98 -.51 -2.7 40.20 28.96 SpdrOGEx .73e q 38.86 +1.48 +4.5 50.00 36.03 SabnR 2.29m 22 46.10 +2.00 +3.4 80.25 41.28 Saia Inc ... 36 73.85 +.15 +4.4 20.00 16.45 StJoe ... 54 17 .95 -.10 -0.6 128.87 83.55 Salesforce ... cc 122.82 +3.81 +20.1 21.36 14.05 SallyBty ... 10 16.06 +.27 -14.4 10.54 6.04 SJuanB .77e 15 7 .12 +.06 -13.6 50.65 38.14 Sanofi 1.58e ... 39.96 -.60 -7 .1 80.35 61.02 Schlmbrg 2.00 47 69.23 +1.28 +2.7 58.11 37 .63 Schwab .40 31 54.99 +3.95 +7 .0 .73 .15 SeadrillLtd ... 1 .30 +.08 +29.9 14.32 1.99 SearsHldgs ... dd 3.01 -.31 -15.9 7 .91 5.02 Seaspan .50 12 7 .76 +1.04 +15.0 122.98 100.63 SempraEn 3.58f 20 109.81 -.81 +2.7 22.52 14.90 SenHous 1.56 10 15.10 -.10 -21.1 435.15 325.38 Sherwin 3.44f 30 392.39 +6.96 -4.3 15.98 12.30 ShipFin 1.40 12 14.05 -.60 -9.4 8.32 3.37 SibanyeG .14r ... 3.71 +.03 -23.6 173.16 147 .28 SimonProp 7 .80f 20 147 .25 -4.48 -14.3 6.62 4.73 SiriusXM .04 35 6.31 +.12 +17 .7 43.08 22.64 Skechers s ... 19 30.70 -11.28 -18.9 117 .65 93.05 SkywksSol 1.28 21 91.18 -7 .29 -4.0 134.12 99.57 Smucker 3.12 15 114.92 -7 .93 -7 .5 23.57 11.28 SnapInc A n 3.28 ... 15.20 +.32 +4.0 185.47 140.83 SnapOn 2.84 15 146.84 +1.28 -15.8 97 .46 49.33 SodaStrm ... 36 95.95 +2.30 +36.4 22.94 19.70 SolarCap 1.64 12 20.45 +.10 +1.2 55.77 46.55 SonocoP 1.56 22 51.75 +1.55 -2.6 53.91 33.45 SonyCp ... ... 49.76 +.87 +10.7 42.97 37 .68 SourcC 1.00f q 40.22 -.14 -1.3 38.40 25.96 SoJerInd s 1.09 26 30.02 +.19 -3.9 53.51 42.38 SouthnCo 2.40f 50 45.22 +1.28 -6.0 66.99 49.76 SwstAirl .50f 9 54.77 -.30 -16.3 8.25 3.42 SwstnEngy ... 5 4.25 -.24 -23.8 10.46 6.64 SpiritRltC .72 12 7 .86 -.12 -8.4 9.22 4.81 Sprint ... 3 6.00 +.22 +1.9 58.46 17 .58 Square n ... ... 51.46 +3.96 +48.4 64.17 51.35 SP Matls .98e q 59.00 +.89 -2.5 91.79 74.31 SP HlthC 1.01e q 82.09 +.22 -0.7 58.95 50.81 SP CnSt 1.28e q 50.49 -2.10 -11.2 109.34 87 .89 SP Consum 1.12e q 102.98 +1.76 +4.3 78.39 61.80 SP Engy 2.04e q 73.30 +1.89 +1.4 30.33 22.97 SPDR Fncl .46e q 27 .88 +.42 -0.1 80.96 64.65 SP Inds 1.12e q 75.60 +1.61 -0.1 71.34 53.63 SP Tech .78e q 66.21 -.11 +3.5 57 .23 47 .37 SP Util 1.55e q 50.30 +.51 -4.5 176.62 133.25 StanBlkDk 2.52 20 144.21 -7 .65 -15.0 11.70 8.74 StarGas .47f 15 9.75 ... -9.3 64.87 52.58 Starbucks s 1.20 27 58.00 -1.24 +1.0 114.27 78.87 StateStr 1.68 19 99.66 -.14 +2.1 50.70 32.15 StlDynam .75f 19 46.68 +2.10 +8.2 170.00 131.67 Stryker 1.88 28 164.25 +5.90 +6.1 27 .27 21.85 SubPpne 2.40 32 22.46 +.10 -7 .3 96.08 80.12 SunCmts 2.84f cc 91.31 -.03 -1.6 70.83 34.17 SunHydrl .36 46 54.07 +.66 -16.4 73.37 51.96 SunTrst 1.60 17 66.84 -.54 +3.5 40.59 26.01 Synchrony .60 14 35.20 +1.13 -8.8 53.14 40.08 SynovusFn 1.00f 20 50.63 +1.25 +5.6 64.27 48.85 Sysco 1.44 24 61.15 +.73 +0.7 61.74 30.34 TC PpLn 4.00 11 33.79 +2.36 -36.4 85.21 66.44 TJX 1.56f 20 82.48 +1.22 +7 .9 46.57 32.49 TaiwSemi .73e 8 38.95 -3.70 -1.8 54.59 38.47 Tapestry 1.35 33 53.03 +.52 +19.9 78.70 48.56 Target 2.48 13 70.32 -1.20 +7 .8 66.66 44.78 Taubmn 2.62f 19 54.95 -2.17 -16.0 44.65 22.73 Teladoc n ... ... 42.75 +1.60 +22.7 65.59 50.73 Tenneco 1.00 8 50.72 -.96 -13.4 42.84 27 .05 Teradata ... 25 40.93 +.86 +6.4 50.68 29.68 Teradyn .36f 31 40.90 -2.57 -2.3 93.59 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 290.24 -10.10 -6.8 33.82 10.85 TevaPhrm .73e 6 17 .82 -.23 -6.0 120.75 75.92 TexInst 2.48 28 99.96 -2.20 -4.3 63.80 43.87 TexRdhse 1.00f 34 63.33 +2.17 +20.2 26.50 9.60 Textainer .96 dd 17 .70 +.55 -17 .7 65.73 45.00 Textron .08 42 65.59 +7 .07 +15.9 226.44 156.03 ThermoFis .68f 27 215.89 +1.54 +13.7 23.70 7 .92 3D Sys ... 46 11.60 -.34 +34.3 259.77 192.36 3M Co 5.44f 27 217 .75 +2.23 -7 .5 111.44 84.15 Tiffany 2.00 33 98.84 -.18 -4.9 103.90 85.88 TimeWarn 1.61 16 96.24 -.44 +5.2 55.65 41.85 Timken 1.08 18 46.30 +.20 -5.8 93.60 73.99 Torchmark .64f 7 87 .18 +2.84 -3.9 61.06 45.18 TorDBk gs 2.68f ... 55.04 -.40 -6.0 62.28 48.15 Total SA 2.71e ... 62.20 +2.19 +12.5 140.99 103.62 Toyota ... ... 129.23 +.70 +1.6 12.75 7 .20 Transocn ... dd 12.34 +.75 +15.5 150.55 113.76 Travelers 2.88f 18 136.84 +.55 +0.9 28.32 22.63 TriContl 1.07e q 26.72 +.16 -0.8 52.95 48.56 TriCntl pf 2.50 ... 50.44 +.14 +0.1 51.28 28.81 TriNetGrp ... 37 51.05 +2.71 +15.1 38.25 25.05 Trinity .52 7 31.72 -.57 -15.3 29.50 19.30 TrueBlue ... 17 27 .25 +.20 -0.9 9.70 7 .25 TrstNY .26 18 8.70 +.05 -5.4 74.36 40.78 Tuppwre 2.72 dd 41.69 -.02 -33.5 39.13 24.81 21stCFoxA .36 17 36.68 -.11 +6.2 36.80 14.56 Twitter ... dd 31.91 +3.15 +32.9 91.00 39.58 2U ... dd 84.22 +.94 +30.6 40.71 32.88 UDR 1.29f 22 35.15 -.35 -8.7 52.00 42.51 UGI Corp 1.00 10 46.33 +1.43 -1.3 34.59 14.93 UltraClean ... 8 16.98 -1.76 -26.5 12.39 2.84 UltPetro n ... ... 2.63 -.61 -71.0 23.46 11.40 UndrArm s ... 28 16.10 -.39 +11.6 176.15 134.65 UniFirst .15 23 162.15 +3.60 -1.7 61.62 51.56 UnilevNV 1.43e ... 55.29 -1.72 -1.8 143.05 101.06 UnionPac 2.92f 10 135.66 +1.34 +1.2 26.82 15.29 Unit ... 12 22.77 +1.01 +3.5 83.04 56.51 UtdContl ... 10 71.75 +5.21 +6.5 135.53 101.45 UPS B 3.64f 18 108.55 +1.30 -8.9 190.74 100.62 UtdRentals ... 9 163.22 -9.73 -5.1 58.50 49.03 US Bancrp 1.20 14 50.43 -.52 -5.9 14.00 8.65 US OilFd ... q 13.75 +.20 +14.5 47 .64 18.55 USSteel .20 21 36.65 +1.14 +4.1 139.24 109.10 UtdTech 2.80 21 123.08 +.37 -3.5 250.79 166.65 UtdhlthGp 3.00 22 235.06 +10.78 +6.6 27 .78 13.81 UnitGrp 2.40 63 16.35 +.21 -8.1 75.70 45.95 UnvslCp 2.20 36 47 .00 -3.00 -10.5 58.73 43.55 UnumGrp .92 2 48.88 +1.37 -10.9 2.00 .96 UraniumEn ... dd 1.60 +.11 -9.6V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.75 +.48 -28.4 84.38 51.22 VF Corp 1.84f 43 77 .50 +.28 +4.7 14.67 7 .47 Vale SA .29e ... 14.00 +.88 +14.5 24.43 8.31 ValeantPh ... 5 17 .18 +.03 -17 .3 13.38 10.61 VlyNBcp .44 21 12.11 +.02 +7 .9 25.58 20.84 VanEGold .06e q 22.71 -.18 -2.3 24.33 18.11 VnEkRus .01e q 21.00 +.62 -1.0 114.55 79.48 VnEkSemi .58e q 98.97 -4.91 +1.2 29.53 21.70 VEckOilSvc .47e q 26.84 +.55 +3.0 37 .76 29.33 VanE JrGld ... q 33.49 ... -1.9 86.14 72.05 VangREIT 3.08e q 74.05 -.61 -10.8 108.99 89.90 VangDivAp 1.82e q 101.47 +.57 -0.5 50.99 39.62 VangEmg 1.10e q 46.14 -.40 +0.5 47 .89 39.92 VangFTSE 1.10e q 45.02 +.15 +0.4 69.86 57 .48 Vectren 1.80 26 65.55 +1.33 +0.8 72.36 47 .49 Ventas 3.16 13 47 .01 -1.53 -21.7 8.89 6.62 Vereit .55 12 6.64 -.03 -14.8 127 .24 87 .55 Verisign ... 34 124.79 +2.79 +9.0 54.77 42.80 VerizonCm 2.36 7 47 .90 +.24 -9.5 61.85 42.05 ViadCorp .40 27 54.90 +1.75 -0.9 11.89 8.34 Viavi ... 21 10.07 -.28 +15.2 19.14 7 .79 Vipshop ... 32 15.70 -.41 +34.0 126.88 90.98 Visa s .84 41 124.20 +3.45 +8.9 23.85 15.90 VishayInt .27f dd 18.55 -.05 -10.6 22.57 14.50 VistraEn n ... ... 21.88 +.23 +19.4 165.00 85.45 VMware ... 68 136.05 +14.71 +8.6 32.75 25.79 Vodafone 1.77e ... 29.74 -.03 -6.8 8.40 .65 vTvThera n ... dd 2.09 +1.33 -65.3 141.20 109.96 VulcanM 1.12f 24 113.75 +.94 -11.4 137 .70 100.60 WD 40 2.16 33 131.60 +.89 +11.5 70.09 58.92 WEC Engy 2.21 20 62.15 +.57 -6.4 72.41 59.23 WP Carey 4.06f 17 61.29 -.26 -11.0 16.95 8.39 WPX Engy ... dd 16.68 +1.44 +18.6 109.98 73.13 WalMart 2.08f 19 86.98 +.96 -11.9 87 .79 61.74 WalgBoots 1.60 14 63.92 +.10 -12.0 33.96 24.92 WREIT 1.20 27 27 .52 -.06 -11.6 89.73 70.09 WsteMInc 1.85f 38 82.48 -.59 -4.4 220.20 159.60 Waters ... 31 208.21 +5.89 +7 .8 6.09 2.07 WeathfIntl ... dd 2.57 -.05 -38.4 60.32 44.04 WebsterFn 1.04 23 59.40 +3.93 +5.8 77 .19 18.11 WtWatch ... 64 70.32 +6.33 +58.8 35.28 25.96 WeinRlt 1.54 9 26.33 -1.21 -19.9 66.31 49.27 WellsFargo 1.56 12 52.56 +1.67 -13.4 78.17 51.27 Welltower 3.49 12 51.18 -1.45 -19.7 17 .75 13.38 Wendys Co .34f 18 17 .15 -.11 +4.4 57 .32 47 .06 WestarEn 1.60 23 51.86 +.80 -1.8 12.10 11.10 WAstInfSc .38 q 11.46 -.06 -2.8 106.96 76.59 WDigital 2.00 10 89.56 -.37 +12.6 26.72 21.73 WestpacBk 1.52e ... 21.94 -.39 -10.0 71.55 51.22 WestRck 1.72 19 66.27 +1.27 +4.8 37 .89 30.95 Weyerhsr 1.28f 32 36.26 +.07 +2.8 202.99 145.59 Whrlpl 4.60f 27 149.37 +.78 -11.4 33.67 24.00 WmsCos 1.36f 10 25.51 +.36 -16.3 44.06 32.74 WillmsPtrs 2.40 41 35.22 +.57 -9.2 36.59 31.43 WT MCD s ... q 34.41 +.25 -2.5 89.30 65.22 Woodward .57f 28 74.87 +.82 -2.2 39.56 19.12 WldW Ent .48 76 39.33 +.64 +28.6 53.27 39.52 Worthgtn .84 13 46.14 +2.81 +4.7 203.63 113.69 Wynn 2.00 53 192.51 +8.70 +14.2 52.22 41.51 XcelEngy 1.44 20 45.10 +.62 -6.3 37 .42 26.64 Xerox rs 1.00 39 31.54 +3.37 +8.2 78.02 55.48 Xilinx 1.40 34 64.15 -4.34 -4.9 17 .61 7 .36 YRC Wwde ... dd 8.72 +.43 -39.4 3.80 2.21 Yamana g .02 dd 2.96 +.05 -5.1 44.49 23.00 Yandex ... 99 33.72 +.74 +3.0 39.86 27 .45 YorkWater .67 32 32.35 +.85 -4.6 87 .45 65.18 YumBrnds 1.20 31 86.29 +.87 +5.7 23.70 6.55 Zagg ... 23 12.00 -.15 -35.0 50.91 24.49 Zendesk ... dd 48.46 -.39 +43.2 133.49 104.28 ZimmerBio .96 15 110.32 +4.75 -8.6 86.38 54.59 Zoetis .50 39 85.45 +2.01 +18.6 4.34 2.73 Zynga ... 88 3.53 +.03 -11.8 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 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers In the United States, unnecessary medical tests and procedures are so common that they're, well, a trillion, billion dimes a dozen! The Lown Institute says that up to $800 BILLION a year is wasted on overuse of medical care, meaning medical tests, treatments and other services that patients don't need or want. So what should you make of the recent recommendation from the U.S. Preventive Services Task Force that says screening for ovarian cancer is not a good idea for most women without a high risk of developing the disease, since getting screened doesn't decrease the risk of dying from that cancer? Screening involves a blood test to check for the CA-125 antibody and a transvaginal ultrasound. The USPSTF evidence report found that 1 percent of women who had the CA-125 test underwent ovarian cancer surgery that they did not need. And 3 percent of women who had the transvaginal ultrasound test (with or without also getting the CA-125 test) were mistakenly subjected to surgery for ovarian cancer. Major complications occurred in 3 to 15 percent of women who had those unnecessary surgeries. On the other hand, we know that only about 20 percent of cases of ovarian cancer are caught in the early stages, when the ve-year survival rate is 94 percent. USPSTF says screening has no benet for asymptomatic women at average risk. It should be reserved for those at high risk. So who is at increased risk? According to Memorial Sloan Kettering Cancer Center in New York City, increased risk is dened as a relative risk three to six times greater than that of the general population. MSK says that for these women: "There is no clear evidence to suggest that ovarian cancer screening with currently available methods will result in a decrease in the number of deaths from ovarian cancer." However if you feel uncertain about skipping the screening, MSK says that, "Preliminary evidence has suggested that [for] women with a strong family history of breast cancer but no demonstrable mutation in BRCA1 or BRCA2 ... genetic counseling may also be helpful ... to better clarify the risk of ovarian and related cancers." You are at increased risk if: „Your mother, sister or daughter has had ovarian cancer. „You had breast cancer before the age of 40. „You had breast cancer before age 50 PLUS one or more close relatives were diagnosed with breast or ovarian cancer at any age. „Two or more of your close relatives were diagnosed with breast cancer before age 50 or with ovarian cancer at any age. „Your father or brother had breast or pancreatic cancer at any age. „You have Ashkenazi Jewish heritage and a rstor seconddegree relative diagnosed with breast cancer before age 50 or with ovarian cancer at any age. What about high risk? „Presence of a BRCA1 or BRCA2 mutation. „Presence of a mismatch repair gene mutation associated with a hereditary cancer syndrome known as hereditary non-polyposis colon cancer, or Lynch syndrome. Screening Guidelines: You should have ovarian cancer screening using a combination of transvaginal ultrasound and CA-125 testing beginning between age 30 and 35, if you have mutations in BRCA1 or the mismatch repair genes, MLH1, MSH2 and MSH6. If you have mutations in BRCA2, screening should begin between ages 35 and 40, and every two to ve years after that.DEAR ABBY: I am a 33-year-old woman with two young children. "Andrew" and I have been dating for almost a year, still learning about each other and building a foundation for our relationship. My family recently told some other family members that I am "too pretty" to be dating Andrew and I "can do much better." My younger sister even said Andrew isn't good-looking enough and I need to nd someone who matches my beauty as well as my heart. Shocked, I told her Andrew has been wonderful to me and my kids, and his looks don't bother me. My last boyfriend was very good-looking but turned out to be a horrible person. He assaulted me, dumped me on the side of a highway and stole my car. After getting a restraining order and going to court, I decided my next boyfriend would be a good-hearted man with character regardless of his looks. Should I confront my family about their comments? „ Genuinely Happy DEAR GENUINELY HAPPY: Mark Twain once said, "It takes your enemy and your friend, working together, to hurt you to the heart: the one to slander you and the other to get the news to you." I think it applies here. Do not "confront" your family. Just tell them you feel that their comments are shallow and hurtful, and reect more on them than on your boyfriend. DEAR ABBY: If someone organizes a trip for a nonprot organization and charges a fee, and later nds out that, due to certain circumstances, the trip didn't cost as much, should the money be refunded to the people who took the trip or be given to the organization? „ Just Asking In New Jersey DEAR JUST: Because the trip was under the auspices of the organization, return the money to the organization and let them decide whether it should be refunded to the individuals. Dear Heloise: I hope you can help! Summer is j ust around the corner, and we will be inundated again with LIZARDS! Do you have a remedy I could try? „ Carol in Houston Howdy, Carol! Lizards in your home or on your patio might be a problem, especially if somebody is squeamish, but lizards are benecial to gardens because they eat pesky insects like ants and wasps. Here are some hints to control them a little bit: The best way to control lizards is to limit their habitat. Lizard hiding places? Eliminate them „ stacked rewood and rock piles should be torn down, and cracks in the foundation of your home should be sealed. Also, insects are attracted to light, and in turn lizards to insects, so timers on your porch lights can help, too. Find one in the house? Scoop him into a box and carry him outside. „ HeloiseIs an ovarian cancer screening an essential preventative? Pretty woman's boyfriend isn't good-looking enough Losing the summer lizardsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, April 21, 2018 ARIES (March 21-April 19). You cant stay cocooned in your own private drama. Theres too much youd miss. The world wont come to you. Youll have to break out of your bubble and nd whats worth getting into. TAURUS (April 20-May 20). You encourage others along the path of their choosing even when youre not into it, dont understand it or dont quite agree with it. This is love. And its why your relationships stay strong (and interesting!). GEMINI (May 21-June 21). Today will play out a bit like a suspense/thriller. Its not that you think the best is yet to come. You just want to see how it turns out. And youll have excellent company in this fascination with whats next. CANCER (June 22-July 22). So you care, just a little, what they think... so what? Its only smart to actively try to inuence peoples impressions of you. As much as youd like it not to matter, it does. Most of the work will center on dress and deportment. LEO (July 23-Aug. 22). The quickest way to end an argument is to lose it. Sorry, my badŽ lets the air out of the tires of the argument and may land on extremely satised ears. You could also pivot and walk, but it wont be the end, just a pause in the middle. VIRGO (Aug. 23-Sept. 22). The schoolyard rules of love still apply. The one who is trying to get your attention likes you. The quality of attention they draw out matters little. They may seek to irritate you because thats what they know best. Still, they like you. LIBRA (Sept. 23-Oct. 23). Take things out of the social media realm and into the real world, where its people relating to people, and the need to impress or persuade is trumped by the need to understand and be understood. SCORPIO (Oct. 24-Nov. 21). A burden will be lifted in the next four weeks. Giving credit where credit is due will bring luck. Often this will involve honoring the spiritual aspects of your life and the many ways love shows up in your world. SAGITTARIUS (Nov. 22-Dec. 21). People are always deciding things about one another „ even perfect strangers. Theres no getting around it. They are making their impressions of you. CAPRICORN (Dec. 22-Jan. 19). One way is to set a goal, attain it then reward yourself. Skip that last part, and whats the point? If youre going to skip something, skip the rst part and just celebrate yourself. AQUARIUS (Jan. 20-Feb. 18). Are you where you are because of who you are? You know youre moving in the patterns that work for your current story of yourself, and yet youre also struggling to establish a dierent pattern. PISCES (Feb. 19-March 20). The ones who ask for things without rst ingratiating themselves, building rapport with you or letting you know what might be in it for you „ dont waste your time with them. Youre too valuable for that. TODAYS BIRTHDAY (April 21). Though youre striving to need and use less, somehow cutbacks only make you richer this year „ that is to say, richer in what really matters. Youll see more of the world. Relationships will go in an interesting direction, one that invites you to hone your talents and take them in a more public and lucrative direction. Aries and Sagittarius adore you. Your lucky numbers are: 5, 39, 22, 9 and 12. 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 21, 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 21, 2018 NATIONAL NEWS ALMANACToday is Saturday, April 21, the 111th day of 2018. There are 254 days left in the year. Today in history On April 21, 1918, Manfred von Richthofen, 25, the German ace known as the Red BaronŽ who was believed to have downed 80 enemy aircraft during World War I, was himself shot down and killed while in action over France. On this date In 1789 John Adams was sworn in as the first vice president of the United States. In 1836 an army of Texans led by Sam Houston defeated the Mexicans at San Jacinto, assuring Texas independence. In 1910 author Samuel Langhorne Clemens, better known as Mark Twain, died in Redding, Connecticut, at age 74. In 1977 the musical play Annie,Ž based on the Little Orphan AnnieŽ comic strip, opened on Broadway, beginning a run of 2,377 performances. In 1986 a rediscovered vault in Chicagos Lexington Hotel that was linked to Al Capone was opened during a widely watched live TV special hosted by Geraldo Rivera; aside from a few bottles and a sign, the vault turned out to be empty. In 1998 astronomers announced in Washington that they had discovered possible signs of a new family of planets orbiting a star 220 light-years away, the clearest evidence to date of worlds forming beyond our solar system. Todays birthdays Britains Queen Elizabeth II is 92. Singermusician Iggy Pop is 71. Actress Patti LuPone is 69. Actor Tony Danza is 67. Actor James Morrison is 64. Actress Andie MacDowell is 60. Rock singer Robert Smith (The Cure) is 59. Rock musician Michael Timmins (Cowboy Junkies) is 59. Rapper Michael Franti (Spearhead) is 52. Rock singer-musician Glen Hansard (The Frames) is 48. Olympic gold medal pairs figure skater Jamie Sale is 41. Rock musician David Brenner (Theory of a Deadman) is 40. Actor Frank Dillane is 27. Rock singer Sydney Sierota (Echosmith) is 21. Bible verse My soul, wait thou only upon God; for my expectation is from him.Ž „ Psalm 62:5. Our hope is best placed when we place it in God. Putyour trust in Him. PHILADELPHIA (AP) „ A male gorilla at the Philadelphia Zoo is taking a stand against dirty hands by opting to walk on two legs. Apparently, 18-year-old Louis is a clean freak. When Louis has his hands full of tomatoes or other snacks, he walks upright like a human to keep food and hands clean, rather than the typical gorilla stance of leaning forward on his knuckles. Michael Stern, curator of primates and small mammals, says workers had to install a fire hose over a mud puddle in the yard. The nearly 500-pound, 6-foot-tall primate crosses it like a tight rope to avoid getting dirty. Stern says its pretty unusualŽ for gorillas to walk around upright. In the wild, Western lowland gorillas like Louis might do it for a few seconds to reach food or wade into swamps.ODD NEWS Gorilla at Philadelphia Zoo takes stand against dirty handsFORT LAUDERDALE, Fla. „ A gunman carried a shotgun in a guitar case and opened fire Friday in a Florida high school, wounding one student before he was arrested on a day planned for a national classroom walkout to protest gun violence, authorities said. Nineteen-year-old suspect Sky Bouche said Sorry,Ž followed by It doesnt matter anywayŽ to reporters as he was led from the school in handcuffs by several deputies. It happened at Forest High School, which was put on lockdown. A 17-year-old boy was taken to a local hospital for treatment of a non-life threatening wound to his ankle. Some students and teachers piled desks and filing cabinets against classroom doors as a makeshift barricade. Police initially said Bouche was a student at the school, but later said he was a former student not currently enrolled. No charges were immediately announced. The sheriffs office posted video on Facebook of Bouche being led from the school. I didnt shoot anyone,Ž he said to reporters. He ignored most of the other questions until asked what hed say to the shooting victim. Thats when he said, Sorry.Ž The shooting comes just over two months after a gunman killed 17 people and wounded 17 others at Marjory Stoneman Douglas High School in Parkland, Florida. Nikolas Cruz, 19, faces the death penalty if convicted in that Valentines Day shooting. It also coincided with a nationwide student walkout to protest gun violence on the anniversary of the 1999 massacre at Colorados Columbine High School. The Ocala school had planned its version of a walkout, students said. Chris Oliver told the Ocala Star-Banner that his 16-year-old son, a Forest student, told him the shooting happened near his classroom. The boy told Oliver the shooter stood in a hallway and fired at a closed classroom door. The shooter then dropped the weapon, ran and tried to hide, the boy told his father. Craig Ham, deputy superintendent of Ocala schools operations, said the gunman carried the shot gun in a guitar case into the school by blending in with students. Ham told reporters the shooter fired at the bottom of a locked classroom door, and pellets struck the victim in the ankle. Jake Mailhiots psychology class had just begun Friday morning when school officials announced a code redŽ alert over the intercom. You could hear in their voice that this wasnt a drill,Ž the 16-year-old junior said. Prepared for such alerts, students and teachers leapt into action to barricade the classrooms one door and block the doors window. Our teachers started pushing file cabinets and desks toward the door, and a few friends and I joined in,Ž Mailhiot said. We also started tying together some jackets to hang out the window, in case we needed another way out.Ž In a photograph Mailhiot shared on social media, the classroom door is invisible behind a tall pile of furniture. Mailhiot said about 15 people in the classroom waited over 30 minutes to be evacuated by Ocala police. They were instructed to leave with their hands up, he said.Official: Shotgun in guitar case was used in Ft. Lauderdale school shootingBy CURT ANDERSONASSOCIATED PRESS AP PHOTOStudents hold hands as they are led out of Forest High School after a shooting at the school on Friday in Ocala, Fla. One student shot another in the ankle at the high school and a suspect is in custody, authorities said Friday. LOS ANGELES „ A Los Angeles police of“cer was arrested Friday and charged with three counts of murder in connection with a suspected DUI crash on the 605 Freeway in Whittier last fall, authorities said. Edgar Verduzco, 27, was taken into custody at a friends home in Long Beach and booked on suspicion of three counts of murder, three counts of gross vehicular manslaughter while intoxicated and drunk driving causing injury, according to the California Highway Patrol. He has been relieved of duty, according to the LAPD. Verduzco made his initial court appearance Friday morning, waiving his arraignment until May 16. He was wearing the blue Dodgers BaseballŽ T-shirt and shorts he had on when he was arrested hours earlier. When asked by L.A. County Superior Court Judge Deborah S. Brazil if he understood the charges against him, Verduzco answered softly, Yes, your honor.Ž His bail was set at $6.1 million. He faces life in prison if convicted on all charges. The Nissan burst into ”ames and Verduzcos vehicle continued on and hit a second car, injuring the driver. They were members of Our Lady of Guadalupe Shrine Church, volunteers of the Riverside community, supporters of the arts, and all three of them had positive in”uences on those around them,Ž a friend wrote on a GoFundMe page set up for the family. Verduzco was speeding in the carpool lane when he rear-ended the Davilas Nissan in the next lane over and then struck the second vehicle, according to the CHP. Just hours before the crash, Verduzco had posted a video on social media from a bar and included the hashtag #Dontdrinkanddrive, KTLA-TV reported. The Instagram post shows a man in a police uniform with a badge reading Verduzco.Ž A beer is in the background of the video and an animated angry man in a vehicle is shown honking and yelling. The LAPD could not verify the authenticity of the account when it was “rst discovered. Other videos from the account show a Chevy Camaro and a police of“cer appearing to be Verduzco in his patrol car on the job, KTLA reported. After the crash, CHP of“cers did not give Verduzco a Breathalyzer that would have determined his blood alcohol content but said he did show signs of intoxication and arrested him on suspicion of felony DUI. He posted bail the following morning and was free pending charges until his arrest Friday.LAPD officer arrested on 3 counts of murder in suspected DUI crashBy JOSEPH SERNA and KATE MATHERLOS ANGELES TIMES DALLAS „ A truck driver was sentenced to life in federal prison without parole for a smuggling scheme that ended in the deaths of 10 immigrants who hid in his pitch-dark cargo trailer in the summer heat. James Matthew Bradley Jr., 61, of Clearwater, Fla., pleaded guilty in October to one count of conspiracy to transport aliens resulting in death and one count of transporting aliens resulting in death. He was sentenced Friday in a San Antonio federal court, according to the U.S. attorneys of“ce for the Western District of Texas. San Antonio police found eight people dead July 23 in a trailer parked behind a Walmart off Interstate 35. Two more people died after they were found, and dozens of others were hospitalized. There were 39 people found inside the trailer, including four juveniles between the ages of 14 and 17. Some of the occupants told authorities that the trailer had contained as many as 200 people at one point, according to the U.S. attorneys of“ce. Temperatures reached 101 degrees that day, and the trailers refrigeration system didnt work. The people in the trailer didnt have water and all suffered from heat exposure or asphyxiation, police said. Police had been called to the scene after a disoriented person from the truck asked a Walmart employee for water. Bradley, who was found in the cab, initially denied knowing anyone was in the trailer, but he later admitted in court his role in the smuggling. He was ordered to forfeit to the government his tractor-trailer, a pistol found inside the cab and $5,600 also in the cab. U.S. attorney John F. Bash said in a written statement that the Department of Justice will seek justice for all victims of crime, no matter their legal status.Ž A co-defendant, 47-year-old Pedro Silva Segura, has pleaded guilty to one count of conspiracy to transport aliens resulting in death and is scheduled to be sentenced in June. Silva is a Mexican citizen who lives in Laredo.Human smuggler who let immigrants die in hot trailer gets life in prisonBy TASHA TSIAPERASTHE DALLAS MORNING NEWS ISLAND, Texas (AP) „ A tip-off in a Texas resort town led to the arrest of a woman who investigators believe killed her husband in Minnesota then ”ed to Florida, where she fatally shot her doppelganger with the intention of assuming her identity, police said Friday. Two federal deputy marshals arrested Lois Riess, 56, about 8:30 p.m. Thursday at a restaurants in South Padre Island, Texas, the U.S. Marshals Service said in a statement. South Padre Island is a beach resort community 27 miles from the crossing into Mexico. City spokeswoman Angelique Soto said Friday that a witness called authorities saying a woman matching Riess description was at the restaurant. Her identity was con“rmed by of“cers and the car she was using was towed and impounded for forensic processing,Ž Soto said. Riess had checked into a local motel and was sitting at a nearby restaurants bar with others, though authorities dont know if Riess had met the individuals in South Padre or elsewhere, South Padre Island Police Chief Randy Smith said Friday. Riess was “rst approached by undercover of“cers and did not resist arrest when she was taken into custody, Smith said, adding that she did not have a weapon on her. I think shes kind of built up a resilience, where she thought she may not get caught. So she seemed to have let her guard down a bit,Ž he said. Riess had been on the run since at least late March when her husband, 54-year-old David Riess, was found fatally shot at their home in Blooming Prairie, Minnesota. She became the subject of a nationwide hunt. She had been seen on March 23 at a convenience store and casino in northern Iowa. Authorities released video showing Riess approaching the store cashier, buying a sandwich and asking for directions south of the state. The store is next to a casino where authorities say Riess spent the day gambling before stopping at the gas station. It was also on March 23 that David Riess business partner called authorities to ask them to check on him. The partner said no one at work had seen David Riess in more than two weeks. Authorities found David Riess body inside his home with multiple gunshots. They were not able to determine how long he had been dead and could not “nd his wife. They learned Lois Riess may have been at the casino in Iowa, but she wasnt there when they went looking for her. From there, investigators believed she went to Florida where she killed 59-year-old Pamela Hutchinson of Bradenton, Florida. Authorities were called to Fort Myers Beach on April 9 and found Hutchinson dead, with gunshot wounds. Investigators believe Riess used the same gun to kill her husband and Hutchinson, and that she killed the woman to assume her identity. Surveillance video showed Riess smiling and talking with Hutchinson on April 5 at a brewery in Fort Myers Beach. Authorities say she may have targeted Hutchinson because the two women looked alike. Hutchinson had moved to Florida last year from Virginia Beach, Virginia. Riess is being held in the South Padre Island jail. Soto, the city spokeswoman, said it is unclear to where she will be extradited and on which charges. Right now its still in the air. We are waiting to con“rm whether she will go to Florida or Minnesota,Ž Soto said. The police chief said Friday that local authorities had not yet questioned Smith because they were waiting for other law enforcement agencies to arrive in South Padre. Minnesota court records show that Riess was suspended as guardian for her disabled 61-year-old sister after a report that she had been transferring funds from a guardianship account to her own account, then withdrawing funds at a casino.Woman suspected in Minnesota and Florida deaths caught in Texas AP PHOTOThis photo provided by the South Padre Island Police Department shows Lois Riess, of Blooming Prairie, Minn., who was arrested by federal deputy marshals Thursday.

PAGE 25

Saturday, April 21, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | NHL 2 | NFL 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | Associated PressSAN ANTONIO „ Zach Johnson was going nowhere in the Valero Texas Open when it all changed with one putt. He made an 8-foot par putt on the 13th hole of the opening round to stay at 2 under. He followed with a big drive, a hybrid into 12 feet and an eagle. Johnson was on his way, and he kept right on going Friday to a 7-under 65 and a share of the early 36-hole lead with Ryan Moore. You just never know. Thats the beauty of this game,Ž Johnson said. I felt like I was hitting some solid shots and wasnt getting rewarded, and youve just got to stay in it. Youve got to persevere, grind it out, fight for pars. You just never know.Ž Moore had three birdies over his last five holes for a 67 and joined Johnson at 9-under 135. Ben Crane (66), Martin Laird (65) and David Hearn (68) were three shots out of the lead among those who played Friday morning. Billy Horschel and Keegan Bradley shot 71 and were four shots behind at 5-under 139. Sergio Garcia, who consulted Greg Norman on the design of the AT&T Oaks Course at the TPC San Antonio, might have a long stay in his first time at the Texas Open since 2010. Garcia shot an even-par 72, and at one point became so frustrated he threw his driver into the shrubs. Garcia finished at 2-over 146 and was outside the cut. He was in jeopardy of missing his second straight cut, depending on afternoon scoring. Johnson, a two-time winner of the Texas Open, appeared to be headed to a short week until the key par save on the 13th hole, followed by his eagle, par and three straight birdies. He began the second round Friday with five birdies in a six-hole stretch on the GOLF: Valero Texas OpenJohnson shares lead with MooreAP PHOTOZach Johnson tracks his tee shot off No. 1 during the first round of the Valero Texas Open golf tournament at TPC San Antonio on Thursday. By BARRY WILNERAssociated PressNEW YORK „ Football is complicated. Life is more so. The charge for universities is to prepare students for whatever comes after they graduate. At least that is the mission statement. At places such as Northwestern and Stanford, it certainly rings true. When those students are football players, the challenges are exacerbated. Balancing classroom obligations with the demands of big-time sports is difficult. Doing so, though, provides substantial benefits, as those players have learned as part of the NFLs draft crop. That I could get into Stanford helps with football,Ž says Harrison Phillips, a defensive tackle projected to go in the second round next week. Anything worth doing in life is worth overdoing. The intellectual side of football has always been interesting to me.Ž Teammate and linebacker Peter Kalambayi, like Phillips, is among the 39 players on the draft boards who recently made the 2018 National Football Foundation Hampshire Honor Society NCAA FOOTBALLFootball and academics: its a tough balancing act at some schools todayMLB: Rays 8, Twins 7 (10 innings)Some extra e ort AP FILE PHOTOSprint Cup Series driver Jimmie Johnson (48) runs to his car before the NASCAR Brickyard 400 auto race on July 26, 2015, at Indianapolis Motor Speedway in Indianapolis By JENNA FRYERAssociated PressCHARLOTTE, N.C. „ Jimmie Johnson has a reputation as a bland and boring NASCAR champion, a guy who loves his ice cream the same way he presents himself „ plain and vanilla. The reputation was earned through his workmanlike approach while winning five straight NASCAR titles. Boring he is not. Johnsons commitment to excellence in everything he does makes him not just one of the greatest drivers in NASCAR history but also one of the most well-rounded and interesting athletes in the world. Now he gets to show that because Lowes is leaving the sport after 18 years as the only Cup Series sponsor Johnson has ever had. Eighty-three victories in that Lowes-branded No. 48 Chevrolet. All those titles. A unique sportsman for Hendrick Motorsports to sell. And Johnson believes he is more than just a driver looking for a new paint scheme that can be auctioned off to the highest bidder. At 42, Johnson is still NASCARJimmie Johnson has long career ahead to sell to sponsorsBy JEROME PUGMIREAssociated PressMONACO „ Rafael Nadals bid for a recordextending 11th Monte Carlo Masters title is proving more comfortable than he imagined after his latest return from injury. Others may not be so surprised, given how the top-ranked Spaniard won nine straight games while beating fifthseeded Dominic Thiem 6-0, 6-2 to reach the semifinals on Friday. I played great. I played so well this afternoon, playing very aggressive, backhand, forehand, serve. Im defending well, returning well,Ž said Nadal, affording himself another rare compliment. It is difficult to play better than today. Being honest, I have to recognize that.Ž Nadal recently returned from a right hip injury, which forced him to retire during the Australian Open quarterfinals. The problem then flared up again, and he dropped out of the Mexico Open and TENNIS: Monte Carlo MastersNadal looks for an 11th Monte Carlo titleAP FILE PHOTOSpains Rafael Nadal returns the ball to Germanys Alexander Zverev during a World Group quarterfinal Davis Cup tennis match Sunday, April 8, between Spain and Germany at the bullring in Valencia, Spain. SEE GOLF, 3 SEE NCAA, 3 SEE TENNIS, 3 SEE NASCAR, 6 CHRIS BORLANDChris Borland knows “ rsthand all about the challenges of early retirement, having stepped away from a promising football career after one year because of concerns over head injuries. Page 3AP PHOTOTampa Bay Rays Adeiny Hechavarria scores on a two-run double by Denard Span off Minnesota Twins starting pitcher Lance Lynn during the fifth inning in St. Petersburg. Rays beat Twins on Zach Dukes error in 10thBy MARK DIDTLERAssociated PresST. PETERSBURG „ Pinchrunner Johnny Field scored the game-winning run from second base in the 10th inning as reliever Zach Duke missed first base after taking a flip from first baseman Joe Mauer on Denard Spans two-out grounder, lead the Tampa Bay Rays to an 8-7 victory over the Minnesota Twins on Friday night. Wilson Ramos had a one-out double off Duke (1-1). After Mallex Smith struck out and Adeiny Hechavarria was intentionally walked, Mauer made a diving catch on Spans ball and made a toss to Duke, who missed touching the base on two attempts that allowed Field to score. The safe call was upheld after a 2-minute, 16-second video review. Alex Colome (1-2) worked a perfect 10th for the win. Tampa Bay forced extra innings when Carlos Gomez was SEE RAYS, 2

PAGE 26

Page 2 SP www.yoursun.com Saturday, April 21, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2Apr. 20N ...........................3-4 Apr. 20D ...........................9-9 Apr. 19N ...........................7-4 Apr. 19D ...........................7-3 Apr. 18N ...........................1-1 Apr. 18D ...........................1-5 D-Day, N-NightPICK 3Apr. 20N .......................7-1-4 Apr. 20D .......................1-4-5 Apr. 19N .......................5-3-5 Apr. 19D .......................0-0-6 Apr. 18N .......................1-1-2 Apr. 18D .......................3-1-9 D-Day, N-NightPICK 4Apr. 20N ....................5-3-5-1 Apr. 20D ....................2-1-3-1 Apr. 19N ....................2-4-2-8 Apr. 19D ....................2-3-8-0 Apr. 18N ....................7-1-2-0 Apr. 18D ....................6-1-7-7 D-Day, N-NightPICK 5Apr. 20N .................0-9-6-4-5 Apr. 20D .................0-6-3-4-0 Apr. 19N .................9-8-5-1-8 Apr. 19D .................3-8-3-3-3 Apr. 18N .................9-3-6-7-6 Apr. 18D .................2-8-9-2-8 D-Day, N-NightFANTASY 5Apr. 20 .........................LATE Apr. 19 ...........7-11-13-16-20 Apr. 18 .............6-9-10-30-31 € € € PAYOFF FOR Apr. 19 3 5-digit winners $67,327.45 336 ...4-digit winners $96.50 10,450 3-digit winners $8.50CASH FOR LIFEApr. 19 ...........4-15-28-35-42 Cash Ball .............................2 Apr. 16 ...........8-11-15-26-50 Cash Ball .............................3 € € € PAYOFF FOR Apr. 19 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 5 .................4-of-5 CB $2,500 14 4-of-5 $500LUCKY MONEYApr. ................20 9-14-15-17 Lucky Ball ...........................2 Apr. 17 ..............11-18-31-43 Lucky Ball ...........................3 € € € PAYOFF FOR Apr. 17 2 ............ 4-of-4 LB $2 million 7 ..................4-of-4 $2,388.00 53 ..............3-of-4 LB $689.00 845 .................3-of-4 $128.00LOTTOApr. 18 ........ 1-4-13-27-35-45 Apr. 14 .............4-8-26-27-50 Apr. 11 ..........3-4-7-22-43-51 € € € PAYOFF FOR Apr. 18 0 6-digit winners $3.5 million 19 5-digit winners $4,656.50 873 ...4-digit winners $70.00POWERBALLApr. 18 ...........9-10-12-17-23 Powerball ...........................9 Apr. 14 .........17-19-26-61-62 Powerball .........................15 € € € PAYOFF FOR Apr. 18 0 ...5 of 5 + PB .$106 Million 0 ...5 of 5 ..............$1 million 3 ...4 of 5 + PB .........$50,000 77 .4 of 5 .......................$100 ESTIMATED JACKPOT $106 millionMEGA MILLIONSApr. 20 ...........1-15-18-32-45 Mega Ball ...........................4 Apr. 16 .........12-34-44-47-65 Mega Ball .........................22 € € € PAYOFF FOR Apr. 16 0 ...... 5 of 5 + MB $67 Million 0 ..................5 of 5 $1 Million 1 ............4 of 5 + MB $10,000 8 ...........................4 of 5 $500 ESTIMATED JACKPOT $80 million AUTO RACING 4 p.m. CNBC „ IndyCar Series, Honda Indy Grand Prix of Alabama, qualifying, at Birmingham, Ala. 6:30 p.m. FOX „ NASCAR, Monster Energy Cup Series, Toyota Owners 400, at Richmond, Va. BOXING 9 p.m. SHO „ Premier Champions, Adrien Broner vs. Jessie Vargas, junior welterweights; Jermall Charlo welterweight vs. Hugo Centeno Jr., for interim WBC middleweight title; Gervonta Davis vs. Jesus Cuellar, for WBA World (super featherweight) title, at Brooklyn, N.Y. COLLEGE FOOTBALL 12:30 p.m. NBCSN „ Notre Dame Blue and Gold Game, at South Bend, Ind. 2 p.m. ESPN „ Alabama spring game, at Tuscaloosa, Ala. SEC „ Tennessee spring game, at Knoxville, Tenn. 4 p.m. ESPN „ Georgia spring game, at Athens, Ga. 6 p.m. SEC „ LSU spring game, at Baton Rouge, La. COLLEGE SOFTBALL 4 p.m. ESPN2 „ Washington at UCLA GOLF 8 a.m. GOLF „ European PGA Tour, Trophee Hassan II, third round, at Rabat, Morocco 1 p.m. GOLF „ PGA Tour, Valero Texas Open, third round, at San Antonio 3 p.m. CBS „ PGA Tour, Valero Texas Open, third round, at San Antonio GOLF „ Champions Tour, Bass Pro Shops Legends of Golf at Big Cedar Lodge, second round, at Ridgedale, Mo. 6 p.m. GOLF „ LPGA Tour, HUGELJTBC LA Open, third round, at Los Angeles MLB BASEBALL 1 p.m. MLB „ Regional coverage, Toronto at N.Y. Yankees OR Kansas City at Detroit 4 p.m. FS1 „ Cleveland at Baltimore 9 p.m. MLB „ Regional coverage, Washington at L.A. Dodgers OR Boston at Oakland MOTOR SPORTS 3 p.m. FOX „ AMA Monster Energy Supercross, at Foxborough, Mass. NBA BASKETBALL 2:30 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 4, Philadelphia at Miami 5 p.m. TNT „ NBA playoffs, Western Conference, “ rst round, Game 4, Portland at New Orleans 7:30 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 3, Houston at Minnesota 10 p.m. ESPN „ NBA playoffs, Western Conference, “ rst round, Game 3, Oklahoma City at Utah NHL HOCKEY 3 p.m. NBC or NBCSN „ Regional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, New Jersey at Tampa Bay NBC or NBCSN „ Regional coverage, NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Columbus at Washington 8 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, “ rst round, Game 5, Toronto at Boston SOCCER 7:30 a.m. NBCSN „ Premier League, West Bromwich Albion vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Hannover vs. Bayern Munich FS2 „ Bundesliga, Hamburg vs. Freiburg 10 a.m. NBCSN „ Premier League, Watford vs. Crystal Palace Noon FOX „ FA Cup, semi“ nal, Manchester United vs. Tottenham 12:30 p.m. FS1 „ Bundesliga, Borussia Dortmund vs Bayern Leverkusen 3:30 p.m. LIFE NWSL, Utah at North CarolinaSPORTS ON TV By BRYAN LEVINE Sports Writer PORT CHARLOTTE „ The Charlotte Stone Crabs have been no stranger to big, crooked-numbered innings lately. They continued the trend against the Palm Beach Cardinals on Friday with a four-spot in the first inning, which turned out to be all they needed, as they cruised after that to a 4-3 victory. We jumped on them to score those four runs and that was it,Ž manager Reinaldo Ruiz said. The bats went silent after that, but the bullpen tonight stepped in and did their job.Ž Miles Mastrobuoni, Tristan Gray and Robbie Tenerowicz all began the game with singles, as the Stone Crabs stroked six base hits in the first inning. Tenerowicz, Kevin Padlo and David Rodriguez all had RBI in the inning. Pablo had two. Rodriguez had the bat going on Friday, adding a double in the third to his RBI single. Jake Stone had two hits in his first two at-bats of the game, giving him a 4-for-5 start to his Florida State League career. Stone Crabs pitcher Mikey York did enough to get the victory. York lasted five innings, allowing just two runs on six hits. Combined with five walks and five strikeouts, his 88-pitch count was creeping up too high too early. York didnt record any ground outs last time he pitched at home, inducing 15 pop ups with two strikeouts. This time around, he had four outs on ground balls in the first four innings alone. He didnt have his best command tonight, but he found his way to get out of trouble. It was a good performance,Ž Ruiz said. Reliever J.D. Busfield entered the game for York and allowed one run over two innings of work. Adrian Navas earned his first save of the season with scoreless ninth inning. Another Stone Crab was placed on the disabled list prior to Fridays game. David Olmedo-Barrera will miss some time with a back injury. He was replaced on the roster by infielder Justin Bridgman. They were also without Tampa Bay Rays No. 7 prospect Lucius Fox and No. 11 prospect Josh Lowe, both of whom hurt themselves earlier this week. Neither player is on the disabled list, though. Lowe is progressing according to Ruiz, but isnt at 100 percent yet. Lowe injured his ankle while awkwardly sliding into third base the other night. Fox, who was hit by a pitch in the leg, which ricocheted into his head, passed all concussion tests and sat yesterday as a precaution. Charlotte will send Willy Ortiz (1-0, 5.53) to the mound to face Ian Oxnevad (1-1, 2.53) and the Cardinals today, which is set for a 6:05 p.m. first pitch with a fireworks show following the game. Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 4, CARDINALS 3 Palm Beach AB R H BI BB SO Avg. Robertson SS 5 0 0 0 0 1 .240 Troslair 1B 4 2 2 2 1 0 .196 Mendoza 3B 5 0 2 0 0 1 .339 Mieses RF 5 0 1 1 2 0 .259 Young 2B 3 0 0 0 2 0 .304 Billings CF 4 0 2 0 0 0 .306 Woodman LF 4 0 2 0 0 1 .233 McCarvel DH 4 0 0 0 0 2 .148 Godoy C 2 1 1 0 2 0 .370 Charlotte AB R H BI BB SO Avg. Mastrobuoni LF 4 1 2 0 0 1 .308 Gray SS 4 1 1 0 0 2 .185 Tenerowicz 1B 4 1 1 1 0 0 .360 N. Lowe DH 4 0 0 0 0 0 .397 Sanchez RF 4 0 0 0 0 0 .333 Padlo 3B 3 1 1 2 0 1 .238 Rodriguez C 3 0 2 1 0 0 .294 Stone CF 3 0 2 0 0 1 .667 Bridgman 2B 3 0 0 0 0 0 .000 Palm Beach 002 000 100 … 3 10 1 Charlotte 400 000 00x … 4 9 2 2B: Woodman; Rodriguez (2). HR: Trosclair (3). RBI: Trosclair 2 (8), Mieses (12)Tenerowicz, Padlo 2, Rodriguez. LOB: Palm Beach 11; Charlotte 4. RISP: Palm Beach 1-for-13, Charlotte 4-for-10. GIDP: Billings, Robertson. SB: Godoy (1); Stone (1). CS: Mastrobuoni (2). E: Woodman (1, “ elding); Padlo 2 (3, “ elding, throw). PO: Mastrobuoni (1st base by Thomson). PITCHING Palm Beach IP H R ER BB SO HR ER A Warner (L, 0-1) 5.0 8 4 4 0 3 0 7.82 Cruz 1.0 0 0 0 0 2 0 0.00 Thomson 1.0 0 0 0 0 1 0 1.42 Charlotte IP H R ER BB SO HR ER A York (W, 2-1) 5.0 6 2 2 5 5 1 2.93 Bus“ eld (H, 1) 2.0 3 1 1 0 2 0 4.35 Pelaez (H, 1) 1.0 1 0 0 0 0 0 0.00 Navas (S, 1) 1.0 0 0 0 0 0 0 0.00 WP: York. Umpires: HP: Tyler Wilson. 1B: Jonatan Biareta. Time: 2:23. Att: 1,771.MILB: Stone Crabs 4, Cardinals 3Charlottes bats do it againPHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Mikey York (7) faces the Palm Beach Cardinals Friday at Charlotte Sports Park. hit by a pitch from Fernando Rodney with two outs in the ninth, stole second and scored on Brad Millers RBI single to tie it at 7. Miller (strained left groin) was reinstated from the 10-day disabled list before the game. Minnesota had rallied from a late four-run deficit to take a 7-6 in the ninth on Max Keplers solo shot. Eddie Rosario had pulled the Twins even at 6 on his third career grand slam in the eighth, coming on an 0-2, two-out pitch from Sergio Romo. Span drove in three runs for the Rays. Chris Archer, coming off a start Saturday against Philadelphia in which the right-hander gave up seven runs in four innings, limited Minnesota to two runs and four hits in 6 ‡ innings. Lance Lynn, making his first start since April 9 due in part of three postponed games, gave up five runs, seven hits, five walks and had seven strikeouts in six-plus innings.UP NEXTTwins RHP Kyle Gibson (1-0) will face Rays LHP Blake Snell (2-1) Saturday night. Gibson is 1-4 with a 7.04 ERA in six starts against Tampa Bay. Snell has given up two runs over 12 ‡ innings in winning his last two starts.Associated PressINDIANAPOLIS „ Bojan Bogdanovic scored 30 points, leading the Indiana Pacers back from a 17-point halftime deficit for a 92-90 victory over the Cleveland Cavaliers on Friday night for a 2-1 lead in their first-round series. Cleveland was 39-0 during the regular season when leading after three quarters and kept that perfect mark intact with a Game 2 win. The incredible second-half charge came exactly one year after Indiana blew a 26-point halftime lead in a historic playoff collapse against the Cavs. This time, the Pacers delivered a devastating blow to the three-time defending Eastern Conference champs „ on a night LeBron Jones joined Michael Jordan as the only players in playoff history to record 100 double-doubles. James finished with 28 points and 12 rebounds, but it wasnt enough to prevent Cleveland from losing its first game this season after leading following the third quarter. The biggest reason for the collapse: Bogdanovic. After charging back with striking distance, he completed a four-point play to finally give the Pacers an 81-77 lead with 6:10 left. Bogdanovic followed that with another to make it as seven-point game. Then James answered with the next seven to tie it. Bogdanovic came right back with a layup and another 3 before Thaddeus Young scored to give the Pacers a 91-84 cushion with 53 seconds left. James knocked down a 3 to cut the deficit to four, and the Cavs got another 3 from Kevin Love with 7 seconds left to make it 91-90. Darren Collison made 1 of 2 free throws with 5 seconds left, giving Cleveland one more chance. But J.R. Smiths long desperation heave came up short.NBA: Pacers 92, Cavaliers 90Pacers take 2-1 lead over CavaliersAssociated PressWINNIPEG, Manitoba „ Jacob Trouba, Bryan Little, Brandon Tanev and Joel Armia scored in the first 11:59 to chase Minnesota goalie Devan Dubynk and the Winnipeg Jets beat the Wild 5-0 on Friday night to win a playoff series for the first time in franchise history. Connor Hellebuyck made 30 saves for his second shutout of the series, and Mark Scheifele added a goal in the third to help the Jets finish off the Wild in five games. Winnipeg will face the winner of the Nashville-Colorado series in the second round. The white-clad crowd of 15,321 at Bell MTS Place stood and began cheering and waving white towels with just over two minutes remaining. A similar-size crowd was outside watching on giant screens at a whiteoutŽ street party. Winnipegs previous post-season appearance was a sweep by Anaheim in 2015. The franchise moved from Atlanta in 2011. The Thrashers started in 1999-2000, with their only playoff series ending in four straight losses to the New York Rangers in 2007. The series came 31 years after the original Jets last won a series before the team moved to Arizona. The Jets attacked the Wild quickly, scoring four goals on their first 10 shots. Trouba scored 31 seconds in, and Little, Tanev and Armia followed quickly. Alex Stalock stopped 15 of the 16 shots in relief of Dubynk. Scheifele scored his fourth goal of the series 32 seconds into the third with a one-timer on the power play. The Wild were making their sixth straight appearance in the postseason. They only got as far as the second round in 2014 and 15, when Chicago knocked them out both years.NHL: Jets 5, Wild 0Jets beat Wild to advance to second roundRAYSFrom Page 1

PAGE 27

The Sun / Saturday, April 21, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719532 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 By JOSH DUBOWAssociated PressChris Borland knows firsthand all about the challenges of early retirement, having stepped away from a promising football career after one year because of concerns over head injuries. Instead of playing in front of boisterous crowds on the big NFL stage, Borland spends his time now helping other football players and military veterans make that adjustment to their new lives that often lack the thrill and competitiveness of life in the armed forces or professional sports. One healthy thing Id like for players to know, whether theyre active or former, is you likely cant replicate the thrill of playing before 100,000 people and big hits and making that much money,Ž Borland said. We can get ourselves into trouble trying to. Coming to terms with transitioning is one of the harder lessons Ive had to learn the last couple of years, is that life is a little more methodical than in sports. The peaks arent as high and the valleys arent as low. Thats an adjustment we have to make.Ž Borland, whose brothers Joe and John serve in the Army, sees similar retirement challenges for veterans, who like football players often have to deal with physical injuries and mental problems that are far less obvious as they go into society. It would be ill-advised to compare war and a sport, but I dont think the brain knows the difference,Ž Borland said. With post-traumatic stress and traumatic brain injuries in blasts with veterans, we see a very similar and somewhat unique issue with repetitive brain injuries in football. There are very similar physical struggles, but also two populations that have a hard time transitioning out whether it is the military or football and reintegrating into society.Ž Borland has tried to bridge those two populations with his work with the After the Impact Fund which facilitates custom treatment plans for veterans and athletes with traumatic brain injuries. He is raising money and awareness for the issue this week by taking part in Pats RunŽ on Saturday in Tempe, Arizona, alongside his brothers Joe and John. The run is named after Pat Tillman, who gave up his own promising NFL career to join the Army in 2002 in the wake of the 9/11 attacks and died while serving in Afghanistan in 2004. A lot of what you do as a teammate is you sacrifice for others and support others,Ž John Borland said. There are people weve all been teammates with, for us its soldiers. For Chris, its ex-football players. You dont just forget your teammates as soon as the game is over. Theyre still your teammates. There are people who still need support, who worked hard and are with you. These are guys you shared blood with.Ž John Borland is a major in the U.S. Army, an instructor at West Point and also served in Iraq. Joe Borland is a captain in the US Army JAG Corps who has served in Iraq and Afghanistan, returning just last month from his latest tour. They see plenty in common with what their friends in the military deal with after leaving the service and what ex-athletes go through as well. The similarities and the overlap is they both are young when they start off and young when theyre done as well for the most part,Ž Joe Borland said. They potentially would have suffered similar injuries but in a different way. The impacts in the NFL and the impacts we might have with an explosion or trauma in the military can be similar.Ž Those brain injuries are why the 27-year-old Borland retired from football three years ago in a decision that shocked many outsiders, but was one his brothers knew came from careful consideration. Borland was a thirdround pick in the 2014 NFL draft by San Francisco after a stellar college career at Wisconsin, where he was Big Ten Defensive Player of the Year and a secondteam All-American in 2013. Borland led the 49ers in tackles as a rookie and was named to the all-rookie team and was a Pro Bowl alternate before stepping away for a post-playing career that includes a company he started, T Mindful, to help bring meditation into sports. About 10 percent of the time, I miss 3 to 5 percent of the game,Ž Borland said. I look back and Im happy that I played. Im not wistful. You miss big games. I miss the locker room camaraderie. Sometimes I miss the lifestyle. Its great to get around old players because in a society where people like to dance around topics, its good to be around like-minded people who cut the BS and are able to rib one another. I enjoyed that. But I dont long for it or reminisce daily. A piece of my heart will always be in football, but my mind ended it.Ž Borland, who started playing tackle football in ninth grade, finds it preposterous that children are still playing the sport with fewer rules protecting them than the adults in the pros. Even the rules in the NFL like limits on contact in practice and a recent rule change to outlaw leading with the helmet are only small steps. Those are all incremental improvements,Ž Borland said. A lot of it is PR. When they do those things, theyre able to say the game is safer than ever. Safer than ever is a euphemism for dangerous and football is inherently dangerous. The way its played, if its going to retain what it is as a game, it will always be dangerous. Whats not being done that could be are measures outside the lines like waiting until high school to play and having high schools and colleges adopt the same contact rules as the NFL.ŽNFLChris Borland quit NFL, now helps those in retirementAP FILE PHOTOChris Borland, a former NFL linebacker and Big Ten Defensive Player of the Year at Wisconsin, testifies before the Illinois Hou se Mental Health Committee hearing on House Bill 4341, which would ban tackle football for kids under 12 years of age, March 1, 20 18, in Springfield, Ill. back nine, a sixth birdie on the par-4 first hole, and then an eagle on the short par-4 fifth when he holed out from a greenside bunker. The only sour taste to his second round was a three-putt bogey from about 30 feet on his final hole. Even so, the view was much better than it was Thursda y afternoon. Moore thought he had wasted a good birdie opportunity on the par-5 14th hole when he left his 50-foot eagle putt about 6 feet short. But he made that, and then holed a similar putt from 8 feet for birdie on the next hole and capped his good finish with a 15-foot putt on the 17th. That was a huge momentum putt there,Ž Moore said of the 14th. It was a tough putt from down there with a lot of wind. That green is pretty exposed and ... yeah, really short and committed to that second putt really well and knocked it right in the middle.Ž The birdies on the 14th and 15th were important to Moore because he missed a pair of 10-foot birdie tries to start the back nine. So it was nice to get those and get going in the right direction on the back Ž he said.GOLFFrom Page 1 for having carried a grade-point average of 3.2 or better throughout college. It is definitely a lot, especially midterm and finals week. Its about understanding when you get home from practice and you are really tired and you dont want to do anything, having that discipline to do what you need. Its learning how to say no to going to social events. People hit you up and you have to tell them, Its not right, right now.Ž Right now, Phillips, Kalambayi and the other recognized scholarathletes „ including Cardinal teammates tackle David Bright, and Dalton Schultz „ all are listed as potentially going in the three-day draft. Among the traits they would bring to the pros are exceptional study habits, discipline, strong retention skills and organization. Of course, they need to have the athletic ability, and no health or off-field issues. And just because they excel in the classroom isnt an overriding reason to draft them. With some players there definitely was a carry-over, with others definitely not,Ž notes former NFL general manager Phil Savage, who now procures talent for the Senior Bowl and is a SiriusXM Radio football analyst. Weve seen prospects come out of academically inclined schools where the classwork is especially challenging and they had no edge over prospects who came out of other type schools that were not so highly rated academically. You have to be careful to tie it completely together. But guys who check off the boxes in the classroom who you know have worked hard and gotten good marks, it makes you feel good about their prospects. I do think it can be a positive as a prospect. Remember what is the core philosophy for the Patriots: Be in condition, know what to do and play hard.ŽNCAAFrom Page 1Masters tournaments at Indian Wells and Miami. But since coming back in early April, Nadal has not even dropped a set in five straight wins, including two in singles for Spain in the Davis Cup. He needs to win this tournament to keep his No. 1 ranking, or it will go back to Roger Federer. The way he dismantled Thiem, it appears little can stop him from doing so. The Davis Cup probably helped to come here with better rhythm, better confidence,Ž Nadal said. But, of course, things are going much better than what I thought two weeks, three weeks ago. Thats the truth.Ž Nadal will next face Grigor Dimitrov, who may prefer not to think too much about their head-to-head rivalry: 10-1 to Nadal. The fourth-seeded Bulgarian beat No. 6 David Goffin 6-4, 7-6 (5) in an error-strewn match. Goffin led 4-0 in the second set but the Belgian missed three set points at 5-4. It was a wasteful sort of day under a blazing Mediterranean sun. Kei Nishikori needed four match points to beat second-seeded Marin Cilic 6-4, 6-7 (1), 6-3. Nishikori, feeling his way back into tennis after a right wrist injury deprived him of playing in the last two majors, served for the match at 5-4 in the second set. Cilic, the Australian Open runner-up when the Japanese player was still recovering from a torn tendon, saved three match points and then won the tiebreaker in style.TENNISFrom Page 1

PAGE 28

Page 4 SP www.yoursun.com Saturday, April 21, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston162.889„„9-1W-78-18-1 Toronto136.6843„8-2W-17-36-3 NewYork99.500735-5L-15-54-4 TampaBay613.3161065-5W-24-72-6 Baltimore614.3001172-8W-13-43-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Minnesota86.571„„6-4L-15-33-3 Cleveland98.52926-4L-26-23-6 Detroit810.444244-6L-15-63-4 Chicago411.267461-9L-41-53-6 KansasCity414.222681-9W-11-73-7 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles136.684„„7-3L-34-59-1 Houston137.650„5-5W-36-37-4 Seattle98.529325-5L-35-54-3 Oakland910.474436-4W-46-53-5 Texas713.350663-7L-12-85-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork135.722„„6-4L-17-46-1 Philadelphia127.6321„8-2W-27-15-6 Atlanta117.6112„6-4W-27-34-4 Washington910.474425-5L-13-76-3 Miami513.278863-7L-13-92-4 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Pittsburgh128.600„„4-6L-25-47-4 St.Louis108.556116-4L-12-48-4 Milwaukee119.550116-4W-35-66-3 Chicago88.500225-5W-13-45-4 Cincinnati315.167881-9L-21-72-8 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona135.722„„7-3W-17-26-3 Colorado119.550316-4L-12-49-5 LosAngeles89.471426-4W-44-54-4 SanFrancisco711.389643-7L-13-44-7 SanDiego713.350755-5L-34-103-3 MAJORLEAGUEBASEBALLGAME1:TIGERS3,ROYALS2,10INN.KANSASCITYABRHBIBBSOAVG. Jaylf501101.266 Merri“eldrf503001.277 Moustakasdh511102.338 Duda1b501001.246 Cuthbert3b503000.273 Almontecf501001.120 Goins2b301010.208 Escobarss410000.169 Gallagherc401001.208 TOTALS41212217 DETROITABRHBIBBSOAVG. Martincf400001.277 Candelario3b401000.282 Cabrera1b200021.274 1-Goodrumpr-1b000000.179 Castellanosrf401000.279 Martinezdh400000.291 McCannc412000.220 Joneslf422201.300 Iglesiasss300001.164 Machado2b200100.217 TOTALS3136324 KANSASCITY0000011000„2120 DETROIT0000200001„360 Oneoutwhenwinningrunscored. 1-ranforCabrerainthe9th. LOB„KansasCity10,Detroit3.2B„ Castellanos(4),McCann(2),Jones(1). HR„Moustakas(5),offFulmer;Jones(1), offKeller.RBIs„Jay(2),Moustakas(14), Jones2(2),Machado(11).SB„Jones(3). SF„Machado. Runnersleftinscoringposition„KansasCity 6(Cuthbert,Almonte3,Goins,Gallagher); Detroit1(Martinez).RISP„KansasCity2for 8;Detroit1for3. Runnersmovedup„Duda,Escobar.GIDP„ Merri“eld,Martinez. DP„KansasCity1(Duda,Escobar);Detroit1 (Candelario,Cabrera). KANSASCITYIPHRERBBSONPERA Hammel95 2224101 3.20 Keller,L,0-1.11 110083.86 DETROITIPHRERBBSONPERA Fulmer78 221496 3.47 Stumpf12 000124 3.18 Greene10 000112 3.52 Jimenez,W,2-012 000125 0.00 WP„Fulmer,Jimenez. Umpires„Home,ScottBarry;First,Roberto Ortiz;Second,RamonDeJesus;Third, KerwinDanley. T„2:46.A„15,406(41,297).GAME2:ROYALS3,TIGERS2KANSASCITYABRHBIBBSOAVG. Jaylf400012.250 Merri“eld2b511101.271 Moustakas3b401010.333 Duda1b500003.226 Solerrf201021.277 Cuthbertdh400002.250 Orlandocf300001.209 a-Goinsph111000.240 Gallagherc000000.208 Escobarss311010.177 Buterac200011.158 b-Almonteph-cf101100.154 Totals34362611 DETROITABRHBIBBSOAVG. Machado2b400000.203 Candelario3b400000.267 Castellanosrf400002.264 Martinezdh300010.276 Goodrum1b311000.194 c-Cabreraph101000.286 1-Gerberpr000000--Hicksc401000.176 Jonescf211100.313 Iglesiasss301102.172 Reyeslf300000.125 TOTALS3125214 KANSASCITY000010002„360 DETROIT001000100„252 a-singledforOrlandointhe9th.b-singled forButerainthe9th.c-singledforGoodrum inthe9th. 1-ranforCabrerainthe9th. E„Candelario(4),Goodrum(1).LOB„ KansasCity10,Detroit4.2B„Soler(3), Goodrum(2).3B„Jones(1).HR„Merri“eld (2),offNorris.RBIs„Merri“eld(5),Almonte (2),Jones(3),Iglesias(6).SB„Iglesias(2). SF„Jones. Runnersleftinscoringposition„Kansas City6(Jay2,Merri“eld,Duda2,Escobar); Detroit1(Candelario).RISP„KansasCity1 for11;Detroit2for5. Runnersmovedup„Butera.GIDP„Cuthbert. DP„Detroit1(Iglesias,Machado,Goodrum). KANSASCITYIPHRERBBSONPERA Junis,W,3-184 2214106 2.02 Herrera,S,3-311 000014 0.00 DETROITIPHRERBBSONPERA Norris4.23 113585 4.91 Farmer1.10 001122 6.48 Wilson20 001330 5.40 Greene, L,1-1,BS,2-513 211226 4.15 Inheritedrunners-scored„Farmer1-0.WP„ Wilson.PB„Butera(2). Umpires„Home,CarlosTorres;First,Ramon DeJesus;Second,KerwinDanley;Third, RobertoOrtiz. T„2:34.A„17,194(41,297).PHILLIES2,PIRATES1PITTSBURGHABRHBIBBSOAVG. Frazier2b500001.213 Polancorf302011.206 Martecf401000.280 Bell1b300010.253 Dickersonlf400001.294 Cervellic311000.281 Moran3b401002.291 Mercerss201110.254 1-Rodriguezpr000000.174 Novap300002.000 Felizp000000--Kontosp000000--b-Freeseph100000.240 TOTALS3216137 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b412001.299 Santana1b412000.162 Herreracf402101.343 Hoskinslf300110.310 Altherrrf300001.091 Knappc300001.212 Franco3b302000.245 Livelyp200000.000 Morganp000000--a-Williamsph100000.238 Garciap000000--Nerisp000000--Crawfordss300001.196 TOTALS3028215 PITTSBURGH000001000„160 PHILADELPHIA00000101X„280 a-linedoutforMorganinthe7th.b-popped outforKontosinthe9th. 1-ranforMercerinthe9th. LOB„Pittsburgh9,Philadelphia5. 2B„Polanco(5),Moran(4),Mercer(6), Hernandez(3),Santana(4).3B„Herrera(1). RBIs„Mercer(5),Herrera(8),Hoskins(15). SB„Marte(6).CS„Herrera(1),Hoskins(2). SF„Mercer. Runnersleftinscoringposition„Pittsburgh 5(Frazier,Bell,Dickerson2,Nova); Philadelphia2(Herrera,Hoskins).RISP„ Pittsburgh0for6;Philadelphia1for6. Runnersmovedup„Santana. PITTSBURGHIPHRERBBSONPERA Nova65110392 4.20 Feliz11 000216 4.91 Kontos,L,1-212 111021 5.00 PHILADELPHIAIPHRERBBSONPERA Lively65113496 4.64 Morgan10000212 3.12 Garcia,W,2-110 000010 2.79 Neris,S,3-411 000113 4.70 HBP„Lively(Cervelli).WP„Nova. Umpires„Home,TonyRandazzo;First, LanceBarrett;Second,NicLentz;Third, BillWelke. T„2:42.A„20,183(43,647).ORIOLES3,INDIANS1CLEVELANDABRHBIBBSOAVG. Lindorss400012.205 Kipnis2b311012.174 Ramirez3b300010.188 Brantleylf402000.351 Encarnaciondh300101.145 Alonso1b400002.183 Perezc400004.174 Naquinrf202000.313 a-R.Davisph-cf100000.207 Zimmercf200001.265 b-Guyerph-rf201000.143 TOTALS32161312 BALTIMOREABRHBIBBSOAVG. Mancinilf401200.284 Gentrylf000000.241 Alvarezdh400002.257 Machadoss311110.338 Jonescf401000.250 C.Davis1b402000.167 Beckham3b200020.189 Santanderrf300001.180 Siscoc210002.243 Sardinas2b311001.182 TOTALS2936336 CLEVELAND100000000„160 BALTIMORE00012000X„360 a-”iedoutforNaquininthe7th.b-doubled forZimmerinthe7th. LOB„Cleveland9,Baltimore6.2B„Brantley (3),Guyer(3),Mancini(5),Jones(5), C.Davis(2).HR„Machado(6),offBauer. RBIs„Encarnacion(6),Mancini2(7), Machado(15).SB„Lindor(4).CS„Naquin (1). Runnersleftinscoringposition„Cleveland 6(Lindor,Ramirez,Brantley,Encarnacion, Perez2);Baltimore2(Beckham,Santander). RISP„Cleveland1for10;Baltimore1for6. Runnersmovedup„Lindor.GIDP„Jones. DP„Cleveland1(Lindor,Kipnis,Alonso). CLEVELANDIPHRERBBSONPERA Bauer,L,1-275 3336116 2.67 McAllister11 000028 4.76 BALTIMOREIPHRERBBSONPERA Bundy,W,1-265 1129108 1.42 Bleier,H,321 001119 0.61 ODay,S,.110 000216 4.15 HBP„Bundy(Encarnacion),Bauer(Sisco), ODay(R.Davis).WP„McAllister. Umpires„Home,GabeMorales;First,Ed Hickox;Second,JohnTumpane;Third,Ron Kulpa. T„2:52.A„20,004(45,971).BLUEJAYS8,YANKEES5TORONTOABRHBIBBSOAVG. Grandersonrf210031.319 Grichukrf000000.088 Hernandezlf311321.370 Smoak1b501001.233 Solarte3b411110.283 Martinc421011.140 Moralesdh522100.259 Pillarcf411012.319 Diazss400010.211 Gurriel2b502301.400 TOTALS3689897 NEWYORKABRHBIBBSOAVG. Gardnerlf500000.243 Judgedh501003.328 Gregoriusss411001.322 Stantonrf411200.205 Sanchezc400003.182 Hickscf312011.333 Austin1b412201.283 Andujar3b411101.227 Torreyes2b403000.438 TOTALS375115110 TORONTO002321000„890 NEWYORK022100000„5110 LOB„Toronto10,NewYork6.2B„Martin (1),Morales(1),Torreyes(4).HR„ Hernandez(2),offGray;Solarte(5),off Warren;Austin(3),offEstrada;Stanton(4), offEstrada;Andujar(2),offEstrada.RBIs„ Hernandez3(9),Solarte(10),Morales(7), Gurriel3(3),Stanton2(12),Austin2(9), Andujar(6). Runnersleftinscoringposition„Toronto 5(Smoak2,Solarte2,Diaz);NewYork2 (Gardner,Judge).RISP„Toronto4for11; NewYork0for2. Runnersmovedup„Gardner.GIDP„Austin. DP„Toronto1(Solarte,Gurriel,Smoak). TORONTOIPHRERBBSONPERA Estrada,W,2-157 551498 5.32 Oh,H,211000224 2.25 Barnes,H,411 000122 0.84 Tepera,H,611 000224 2.61 Osuna,S,6-611 000115 0.00 NEWYORKIPHRERBBSONPERA Gray3.15554073 8.27 German,L,0-11.22 224347 6.14 Warren2.22111346 3.24 Shreve1.10000110 0.00 Inheritedrunners-scored„German2-0, Shreve1-0.WP„Gray2.PB„Sanchez(4). Umpires„Home,LanceBarksdale;First, WillLittle;Second,TomWoodring;Third, TedBarrett. T„3:22.A„39,197(54,251).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .391;Smith,TampaBay, .373;Mauer,Minnesota, .364;Lowrie,Oakland,.346; Altuve,Houston,.342;Cano, Seattle,.339;Martinez, Boston,.338;MMachado, Baltimore,.338;Moustakas, KansasCity,.333;Judge, NewYork,.328. RUNS: Betts,Boston,22; Gardner,NewYork,17; Chapman,Oakland,16; Judge,NewYork,16; Gregorius,NewYork,15; Pillar,Toronto,15;Trout, LosAngeles,15;Ramirez, Boston,14;Simmons,Los Angeles,14;5tiedat13. RBI: Lowrie,Oakland,21; Devers,Boston,17;Gregorius,NewYork,17;KDavis, Oakland,15;Haniger, Seattle,15;MMachado, Baltimore,15;Martinez, Boston,15;Ramirez, Boston,15;4tiedat14. HITS: Lowrie,Oakland, 28;Altuve,Houston,27; MMachado,Baltimore, 27;Betts,Boston,25; Moustakas,KansasCity, 25;Mancini,Baltimore,23; Martinez,Boston,23;Pillar, Toronto,23;3tiedat22. DOUBLES: Betts,Boston, 8;Bogaerts,Boston,7; Gregorius,NewYork,7; DMachado,Detroit,7; MMachado,Baltimore,7; Correa,Houston,6;Devers, Boston,6;Pillar,Toronto,6; 17tiedat5. HOMERUNS: Betts,Boston, 6;Gallo,Texas,6;Lowrie, Oakland,6;MMachado, Baltimore,6;Trout,Los Angeles,6;8tiedat5. STOLENBASES: Anderson, Chicago,8;Gordon,Seattle, 8;Buxton,Minnesota, 4;RDavis,Cleveland,4; Garcia,Chicago,4;Gentry, Baltimore,4;Lindor,Cleveland,4;7tiedat3. ERA: Morton,Houston, 0.72;Cole,Houston,0.96; Sale,Boston,1.23;Verlander,Houston,1.35;Boyd, Detroit,1.40;Porcello, Boston,1.40;Bundy,Baltimore,1.42;Lopez,Chicago, 1.42;Kluber,Cleveland, 1.52;2tiedat1.63. STRIKEOUTS: Cole,Houston,41;Bundy,Baltimore, 40;Hamels,Texas,34; McCullers,Houston,34; Verlander,Houston,34; Kluber,Cleveland,33; Morton,Houston,33;Happ, Toronto,31;Sale,Boston, 31;Berrios,Minnesota,29. NATIONALLEAGUE BATTING: Swanson,Atlanta, .352;Flaherty,Atlanta, .352;Grandal,LosAngeles,.352;Peralta,Arizona, .349;Kemp,LosAngeles, .347;Cabrera,NewYork, .343;Herrera,Philadelphia, .343;Martinez,St.Louis, .339;Bryant,Chicago,.328; Pham,St.Louis,.317. RUNS: Albies,Atlanta, 19;Harper,Washington, 18;Cabrera,NewYork, 16;SMarte,Pittsburgh, 16;Pham,St.Louis,16; Bellinger,LosAngeles,15; Hernandez,Philadelphia, 15;Baez,Chicago,14; Goldschmidt,Arizona,14;4 tiedat13. RBI: Harper,Washington, 18;Tucker,Atlanta,18; Cespedes,NewYork,17; Franco,Philadelphia,17; Baez,Chicago,16;Hoskins, Philadelphia,15;Martinez, St.Louis,15;Polanco,Pittsburgh,15;Frazier,NewYork, 14;Pollock,Arizona,14. HITS: Albies,Atlanta,25; Swanson,Atlanta,25; Cabrera,NewYork,24; Herrera,Philadelphia, 24;LeMahieu,Colorado, 24;Pirela,SanDiego,24; Peralta,Arizona,22;6tied at21. DOUBLES: Albies,Atlanta,9; Pollock,Arizona,8;Swanson,Atlanta,8;Dickerson, Pittsburgh,7;Hoskins, Philadelphia,7;Hosmer, SanDiego,7;Kingery, Philadelphia,7;Pirela,San Diego,7;9tiedat6. HOMERUNS: Harper, Washington,8;Blackmon, Colorado,7;Thames,Milwaukee,7;Villanueva,San Diego,6;Albies,Atlanta,5; Baez,Chicago,5;DeJong, St.Louis,5;LeMahieu,Colorado,5;Molina,St.Louis,5; Polanco,Pittsburgh,5. STOLENBASES: Turner, Washington,8;SMarte, Pittsburgh,6;Taylor, Washington,6;Hernandez, Philadelphia,5;Inciarte, Atlanta,5;Pham,St.Louis, 5;5tiedat4. ERA: Cueto,SanFrancisco, 0.45;Garcia,Miami,0.86; Scherzer,Washington, 1.33;Bettis,Colorado, 1.44;Corbin,Arizona,1.65; Lucchesi,SanDiego,1.66; Kershaw,LosAngeles,1.73.BOXSCORES ROUNDUP/MATCHUPSDetroit3,KansasCity2,10innings (Game1): JaCobyJoneshomered withoneoutinthe10inningtogive theTigersavictoryovertheRoyals inthe“rstgameofaday-nightdoubleheader.JoeJimenez(2-0)picked upthewin,Detroitsfourthstraight, withascoreless10thinning. KansasCity3,Detroit2(Game2): Rookie“rstbasemanNikoGoodrum droppedJonJaysgrounderandthen madeawildthrow,allowingthe tiebreakingruntoscoreintheninth inningastheRoyalssnappedaninegamelosingstreak,rallyingpastthe Tigersinthesecondgameofasplit doubleheader. Philadelphia2,Pittsburgh1: Odubel Herrerahitago-aheadtripleinthe eighthinningtoliftthePhilliesover thePirates. Baltimore3,Cleveland1: Dylan Bundypitchedsixinningsof“ve-hit ballandstruckoutninetosecurehis elusive“rstwinoftheseason,and theOriolesbeattheIndianstoenda six-gamelosingstreak. Toronto8,N.Y.Yankees5 TampaBay8,Minnesota7,10inning s LATE N.Y.MetsatAtlanta SeattleatTexas MiamiatMilwaukee HoustonatChicagoWhiteSox CincinnatiatSt.Louis ChicagoCubsatColorado SanDiegoatArizona BostonatOakland SanFranciscoatL.A.Angels WashingtonatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA CincinnatiBailey(R)0-33.420-40-27.117.18 St.LouisMartinez(R)2:15p2-11.753-11-217.26.62 PittsburghBrault(L)2-14.741-20-00.00.00 PhiladelphiaNola(R)4:05p1-12.221-31-114.00.64 NewYorkdeGrom(R)2-03.243-12-018.03.00 AtlantaTeheran(R)7:10p1-15.403-11-230.13.26 NewYorkdeGrom(R)2-03.243-12-018.03.00 AtlantaTeheran(R)7:10p1-15.403-11-230.13.26 MiamiUrena(R)0-35.570-40-04.23.86 MilwaukeeSuter(L)7:10p1-24.871-30-00.00.00 ChicagoDarvish(R)0-16.002-10-14.110.38 ColoradoAnderson(L)8:10p0-04.742-20-00.00.00 SanDiegoRichard(L)1-15.732-22-224.14.44 ArizonaGodley(R)8:10p2-13.002-10-224.04.50 WashingtonStrasburg(R)2-13.082-21-112.00.75 LosAngelesRyu(L)9:10p2-02.872-10-111.23.09AMERICANLEAGUE2018TEAM2018VSOPP PITCHERSTIMEW-LERARECW-LIPERA TorontoStroman(R)0-17.982-11-223.25.32 NewYorkMontgomery(L)1:05p1-04.702-11-011.10.79 KansasCityDuffy(L)0-23.860-42-115.25.17 DetroitFiers(R)1:10p1-13.861-11-111.02.45 ClevelandClevinger(R)1-02.702-12-011.01.64 BaltimoreTillman(R)4:05p0-311.910-30-04.110.38 MinnesotaGibson(R)1-03.683-00-05.13.38 TampaBaySnell(L)6:10p2-12.952-20-04.013.50 HoustonKeuchel(L)0-33.521-30-210.09.00 ChicagoGiolito(R)7:10p0-25.501-20-16.22.70 SeattlePaxton(L)1-14.572-21-215.15.28 TexasColon(R)8:05p0-01.451-10-00.00.00 BostonSale(L)1-01.233-10-07.02.57 OaklandManaea(L)9:05p2-21.632-21-18.29.35INTERLEAGUE2017TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA SanFranciscoHolland(L)0-24.600-30-06.04.50 L.A.AngelsRichards(R)9:07p2-03.603-10-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLApril21 1910: TheClevelandIndiansplayedtheir“rstgameatLeague ParkandlosttotheDetroitTigers5-0,infrontof19,867. 1955: TheBrooklynDodgersbeatthePhiladelphiaPhillies14-4atEbbetsFieldfortheir10thconsecutivevictory fromthestartoftheseasonamajorleaguerecordthat lasteduntil1981. 1967: After737consecutivegames,theDodgerswere rainedoutforthe“rsttimesincemovingtoLosAngeles. TheSt.LouisCardinalswerescheduled. 1982: TheAtlantaBravesbeattheCincinnatiReds4-3for their13thstraightvictory. 1987: TheMilwaukeeBrewers13-gamewinningstreak fromthestartoftheseasonendedwitha7-1losstothe ChicagoWhiteSox.Milwaukeesharedthemajorleague streakof13straight,setbytheAtlantaBravesin1982. 1994: EddieMurraysetamajorleaguerecordwithhis 11thswitch-hithomerungameastheClevelandIndians beattheMinnesotaTwins10-6. 2002: AtlantasRafaelFurcaltiedamodernmajorleague recordandbecamethe“rstBravesplayerin46yearsto hitthreetriplesinagame,asAtlantabeatFlorida4-2. 2012: PhilHumberthrewthe“rstperfectgameinthe majorsinalmosttwoyears,leadingtheChicagoWhite Soxtoa4-0victoryovertheSeattleMariners.Itwas baseballs21stperfectgame 2012: NickSwisherhitagrandslamtohelptheNew YorkYankeeseraseanine-runde“cit,thenheadded atwo-rundoubletogivethemtheleadastheyposted back-to-backseven-runinningstobeatBoston15-9at FenwayPark.THURSDAYSGAMES AmericanLeague Detroit13,Baltimore8 Houston9,Seattle2 N.Y.Yankees4,Toronto3 Boston8,L.A.Angels2 NationalLeague ChicagoCubs8,St.Louis5 Philadelphia7,Pittsburgh0 Atlanta12,N.Y.Mets4 Milwaukee12,Miami3 Arizona3,SanFrancisco1 Interleague Nonescheduled SUNDAYSGAMES AmericanLeague ClevelandatBaltimore,1:05p.m. TorontoatN.Y.Yankees,1:05p.m. KansasCityatDetroit,1:10p.m. MinnesotaatTampaBay,1:10p.m. HoustonatChicagoWhiteSox,2:10p.m. SeattleatTexas,3:05p.m. BostonatOakland,4:05p.m. NationalLeague N.Y.MetsatAtlanta,1:35p.m. PittsburghatPhiladelphia,1:35p.m. MiamiatMilwaukee,2:10p.m. CincinnatiatSt.Louis,2:15p.m. ChicagoCubsatColorado,3:10p.m. SanDiegoatArizona,4:10p.m. WashingtonatL.A.Dodgers,8:05p.m. Interleague SanFranciscoatL.A.Angels,4:07p.m.BASEBALLCALENDARAPRIL17-18: Clevelandvs.Minnesotaat SanJuan,PuertoRico. MAY16-17: Ownersmeetings,NewYork. JUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetin g s,LasVe g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos17642225.391 MSmithTB1651619.373 MauerMin1244616.364 LowrieOak19811128.346 AltuveHou20791027.342 CanoSea17561319.339 JMartinezBos17681323.338 MMachadoBal20801127.338 MoustakasKC18751125.333 JudgeNYY18671622.328 NATIONALLEAGUE PlayerGABRHPct. SwansonAtl1771925.352 RFlahertyAtl1654819.352 GrandalLAD1454919.352 DPeraltaAri15631122.349 KempLAD1649717.347 CabreraNYM18701624.343 HerreraPhi18701024.343 MartinezStL1862621.339 BryantChC16611020.328 PhamStL18631620.317 ThroughApril20

PAGE 29

The Sun / Saturday, April 21, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 16 2 .889 „ Toronto 12 6 .667 4 New York 9 8 .529 6 Baltimore 6 14 .300 11 Tampa Bay 5 13 .278 11 CENTRAL DIVISION W L Pct. GB Minnesota 8 5 .615 „ Cleveland 9 8 .529 1 Detroit 8 10 .444 2 Chicago 4 11 .267 5 Kansas City 4 14 .222 6 WEST DIVISION W L Pct. GB Los Angeles 13 6 .684 „ Houston 13 7 .650 Seattle 9 8 .529 3 Oakland 9 10 .474 4 Texas 7 13 .350 6Thursdays GamesDetroit 13, Baltimore 8 Houston 9, Seattle 2 N.Y. Yankees 4, Toronto 3 Boston 8, L.A. Angels 2Fridays GamesDetroit 3, Kansas City 2, 1st game, 10 innings Kansas City 3, Detroit 2, 2nd game Baltimore 3, Cleveland 1 Toronto at N.Y. Yankees, late Minnesota at Tampa Bay, late Seattle at Texas, late Houston at Chicago White Sox, late Boston at Oakland, late San Francisco at L.A. Angels, lateTodays GamesToronto (Stroman 0-1) at N.Y. Yankees (Montgomery 1-0), 1:05 p.m. Kansas City (Duffy 0-2) at Detroit (Fiers 1-1), 1:10 p.m. Cleveland (Clevinger 1-0) at Baltimore (Tillman 0-3), 4:05 p.m. Minnesota (Gibson 1-0) at Tampa Bay (Snell 2-1), 6:10 p.m. Houston (Keuchel 0-3) at Chicago White Sox (Giolito 0-2), 7:10 p.m. Seattle (Paxton 1-1) at Texas (Colon 0-0), 8:05 p.m. Boston (Sale 1-0) at Oakland (Manaea 2-2), 9:05 p.m. San Francisco (Holland 0-2) at L.A. Angels (Richards 2-0), 9:07 p.m.Sundays GamesCleveland at Baltimore, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Kansas City at Detroit, 1:10 p.m. Minnesota at Tampa Bay, 1:10 p.m. Houston at Chicago White Sox, 2:10 p.m. Seattle at Texas, 3:05 p.m. Boston at Oakland, 4:05 p.m. San Francisco at L.A. Angels, 4:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 13 5 .722 „ Philadelphia 12 7 .632 1 Atlanta 11 7 .611 2 Washington 9 10 .474 4 Miami 5 13 .278 8 CENTRAL DIVISION W L Pct. GB Pittsburgh 12 8 .600 „ St. Louis 10 8 .556 1 Milwaukee 11 9 .550 1 Chicago 8 8 .500 2 Cincinnati 3 15 .167 8 WEST DIVISION W L Pct. GB Arizona 13 5 .722 „ Colorado 11 9 .550 3 Los Angeles 8 9 .471 4 San Francisco 7 11 .389 6 San Diego 7 13 .350 7Thursdays GamesChicago Cubs 8, St. Louis 5 Philadelphia 7, Pittsburgh 0 Atlanta 12, N.Y. Mets 4 Milwaukee 12, Miami 3 Arizona 3, San Francisco 1Fridays GamesPhiladelphia 2, Pittsburgh 1 N.Y. Mets at Atlanta, late Miami at Milwaukee, late Cincinnati at St. Louis, late Chicago Cubs at Colorado, late San Diego at Arizona, late San Francisco at L.A. Angels, late Washington at L.A. Dodgers, lateTodays GamesCincinnati (Bailey 0-3) at St. Louis (Martinez 2-1), 2:15 p.m. Pittsburgh (Brault 2-1) at Philadelphia (Nola 1-1), 4:05 p.m. Miami (Urena 0-3) at Milwaukee (Suter 1-2), 7:10 p.m. N.Y. Mets (deGrom 2-0) at Atlanta (Teheran 1-1), 7:10 p.m. Chicago Cubs (Darvish 0-1) at Colorado (Anderson 0-0), 8:10 p.m. San Diego (Richard 1-1) at Arizona (Godley 2-1), 8:10 p.m. San Francisco (Holland 0-2) at L.A. Angels (Richards 2-0), 9:07 p.m. Washington (Strasburg 2-1) at L.A. Dodgers (Ryu 2-0), 9:10 p.m.Sundays GamesN.Y. Mets at Atlanta, 1:35 p.m. Pittsburgh at Philadelphia, 1:35 p.m. Miami at Milwaukee, 2:10 p.m. Cincinnati at St. Louis, 2:15 p.m. Chicago Cubs at Colorado, 3:10 p.m. San Francisco at L.A. Angels, 4:07 p.m. San Diego at Arizona, 4:10 p.m. Washington at L.A. Dodgers, 8:05 p.m.FLORIDA STATE LEAGUEAt A Glance All Times EDT North Division W L Pct. GB Daytona (Reds) 11 4 .733 „ Tampa (Yankees) 7 8 .467 4 Dunedin (Blue Jays) 6 8 .429 4 Lakeland (Tigers) 5 10 .333 6 Florida (B raves) 5 10 .333 6 Clearwater (Phillies) 3 12 .200 8 South Division W L Pct. GB Jupiter (Marlins) 12 3 .800 „ Palm Beach (Cardinals) 9 6 .600 3 Bradenton (Pirates) 9 6 .600 3 Fort Myers (Twins) 8 7 .533 4 St. Lucie (Mets) 7 7 .500 4 Charlotte (Rays) 7 8 .467 5 Fridays Games Clearwater at Tampa, TBD Daytona 8, Dunedin 4 Jupiter 5, St. Lucie 2 Fort Myers 4, Bradenton 3 Tampa 4, Clearwater 3 Lakeland 7, Florida 1 Charlotte 4, Palm Beach 3 Saturdays Games Clearwater at Tampa, TBD Clearwater at Tampa, 10:30 a.m. Lakeland at Florida, 4 p.m. St. Lucie at Jupiter, 5:30 p.m. Palm Beach at Charlotte, 6:05 p.m. Daytona at Dunedin, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Sundays Games Palm Beach at Charlotte, 12:35 a.m. Lakeland at Florida, 11 a.m. Clearwater at Tampa, 1 p.m. Daytona at Dunedin, 1 p.m. St. Lucie at Jupiter, 1 p.m. Fort Myers at Bradenton, 1 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 2, WASHINGTON 0April 14: Toronto 114, Toronto 106 April 17: Toronto 130, Washington 119 Friday: Toronto at Washington, late Sunday: 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 2, MILWAUKEE 0April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 Friday: Boston at Milwaukee, late Sunday: Boston at Milwaukee, 1 p.m. x-Tuesday: Milwaukee at Boston, TBA x-Thursday, April 26: Boston at Milwaukee, TBA x-Saturday, April 28: Milwaukee at Boston, TBAPHILADELPHIA 2, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 Thursday: Philadelphia 128, Miami 108 Today: Philadelphia at Miami, 2:30 p.m. Tuesday: Miami at Philadelphia, TBA x-Thursday, April 26: Philadelphia at Miami, TBA x-Saturday, April 28: Miami at Philadelphia, TBAINDIANA 2, CLEVELAND 1April 15: Indiana 98, Cleveland 80 Wednesday: Cleveland 100, Indiana 97 Friday: Indiana 92, Cleveland 90 Sunday: Cleveland at Indiana, 8:30 p.m. Wednesday, April 25: Indiana at Cleveland, TBA x-Friday, April 27: Cleveland at Indiana, TBA x-Sunday, April 29: Indiana at Cleveland, TBAPACERS 92, CAVALIERS 90 CLEVELAND (90)Smith 3-11 0-0 8, James 10-22 4-6 28, Love 7-13 2-2 19, Hill 4-6 5-6 13, Korver 0-3 0-0 0, Nance Jr. 3-4 0-0 6, Green 2-6 1-2 6, Osman 0-0 0-0 0, Clarkson 1-4 0-0 2, Hood 4-8 0-0 8. Totals 34-77 12-16 90.INDIANA (92)Bogdanovic 11-15 1-3 30, T.Young 6-10 0-0 12, Turner 4-11 0-0 8, Collison 1-7 1-2 3, Oladipo 5-15 7-8 18, Booker 0-0 0-0 0, Sabonis 3-5 1-1 7, Joseph 1-2 4-4 6, Stephenson 3-8 2-2 8. Totals 34-73 16-20 92.CLEVELAND 31 26 12 21 „ 90 INDIANA 20 20 23 29 „ 923-Point Goals„Cleveland 10-32 (James 4-7, Love 3-5, Smith 2-8, Green 1-3, Clarkson 0-1, Hill 0-2, Korver 0-3, Hood 0-3), Indiana 8-26 (Bogdanovic 7-9, Oladipo 1-8, Stephenson 0-1, Sabonis 0-1, Joseph 0-1, Collison 0-2, Turner 0-4). Fouled Out„None. Rebounds„Cleveland 36 (James 12), Indiana 37 (Turner 10). Assists„Cleveland 17 (James 8), Indiana 17 (Oladipo 7). Total Fouls„Cleveland 23, Indiana 22. A„17,923 (18,165).WESTERN CONFERENCE HOUSTON 2, MINNESOTA 0April 15: Houston 104, Minnesota 101 Wednesday: Houston 102, Minnesota 82 Today: Houston at Minnesota, 7:30 p.m. Monday: 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 3, SAN ANTONIO 0April 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 Thursday: Golden State 110, San Antonio 97 Sunday: Golden State at San Antonio, 3:30 p.m. x-Tuesday: 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, TBANEW ORLEANS 3, PORTLAND 0April 14: New Orleans 97, Portland 95 April 17: New Orleans 111, Portland 102 Thursday: New Orleans 119, Portland 102 Today: Portland at New Orleans, 5 p.m. x-Tuesday: New Orleans at Portland, TBA x-Thursday, April 26: Portland at New Orleans, TBA x-Saturday, April 28: New Orleans at Portland, TBAOKLAHOMA CITY 1, UTAH 1April 15: Oklahoma City 116, Utah 108 Wednesday: Utah 102, Oklahoma City 95 Today: Oklahoma City at Utah, 10 p.m. Monday: Oklahoma City at Utah, 10:30 p.m. 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 St. Louis -210 Cincinnati +190 at Philadelphia -162 Pittsburgh +152 at Milwaukee -170 Miami +158 N.Y. Mets -135 at Atlanta +125 Chicago Cubs -118 at Colorado +108 at Arizona -199 San Diego +184 Washington -118 at L.A. Dodgers+108American Leagueat N.Y. Yankees -151 Toronto +141 at Detroit -111 Kansas City +101 Cleveland -181 at Baltimore +166 at Tampa Bay -116 Minnesota +106 at Chi. White Sox Off Houston Off Seattle -150 at Texas +140 Boston -158 at Oakland +148Interleagueat L.A. Angels -202 San Francisco +182NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG Philadelphia 3 215 at Miami at New Orleans 6 216 Portland Houston 5 214 at Minnesota at Utah 4 207 Okla. CityNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -235 New Jersey +215 at Boston -180 Toronto +165 at Washington -163 Columbus +153 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled LHP Tanner Scott from Norfolk (IL). Optioned INF Engelb Vielma to Norfolk. BOSTON RED SOX „ Activated LHP Drew Pomeranz from the 10-day DL. Optioned RHP Marcus Walden to Pawtucket (IL). OAKLAND ATHLETICS „ Recalled RHPs Chris Bassitt and Josh Lucas from Nashville. Optioned LHP Daniel Coulombe to Nashville. SEATTLE MARINERS „ Activated C Mike Zunino, C, from the 10-day DL. Optioned C Mike Marjama to Tacoma (PCL). TORONTO BLUE JAYS „ Reinstated DH Kendrys Morales from the 10-day DL. Recalled INF Lourdes Gurriel Jr. from New Hamshire (EL). Optioned LHP Tim Mayza and INF Gift Ngoepe to Buffalo (IL).National LeagueCHICAGO CUBS „ Placed RHP Eddie Butler on the 10-day DL. Recalled RHP Luke Farrell from Iowa (PCL). CINCINNATI REDS „ Reinstated OF Scott Schebler from the 10-day DL. Optioned LHP Cody Reed to Louisville (IL). SAN FRANCISCO GIANTS „ Placed OF Hunter Pence on the 10-day DL. Recalled OF Mac Williamson from Sacramento (PCL). WASHINGTON NATIONALS „ Selected the contract of RHP Carlos Torres. Designated RHP A.J. Cole for assignment.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHP was transferred to the team from Tri-City (NYP) and RHP J.B. Bukauskas was transferred to Tri-City.American AssociationCLEBURNE RAILROADERS „ Signed RHP Cortland Cox, C Michael Pair and LHP Michael Gunn. SIOUX CITY EXPLORERS „ Released OF Joe Jackson and RHP Brian Ernst.Can-Am LeagueNEW JERSEY JACKALS „ Released RHP Fernando Cruz. ROCKLAND BOULDERS „ Signed INF Aaron Wilson and 1B Mikael Mogues.Frontier LeagueFLORENCE FREEDOM „ Traded 2B Angelo Gumbs to Cleberne (AA). LAKE ERIE CRUSHERS „ Signed C Jesse Baker. RIVER CITY RASCALS „ Signed 2B J.D. Hearn. WASHINGTON WILD THINGS „ Signed OF Reydel Medina.FOOTBALLNational Football LeagueNFL „ Suspended Minnesota LB Kentrell Brothers and Carolina TE Kent Taylor the “ rst four games of the regular season for violating the NFL policy on performance-enhancing substances. CLEVELAND BROWNS „ Terminated the contract DB Corey White. Waived DB Reggie Porter.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Announced the resignation of coach Bill Peters. NASHVILLE PREDATORS „ Recalled F Frederick Gaudreau, Harry Zolnierczyk, Brandon Bollig, Tyler Gaudet and Emil Pettersson; D Alexandre Carrier, Petter Granberg and Frederic Allard; and G Troy Grosenick from Milwaukee (AHL).USA HOCKEYUSAH „ Named David Quinn coach of the 2019 U.S. National Junior Team.SOCCERNational Premier Soccer LeagueNEW YORK COSMOS B „ Signed M Rafa Garcia. COLLEGESALABAMA „ Announced mens sophomore basketball F Braxton Key was granted his release and plans to transfer. KANSAS „ Sophomore C Udoka Azubuike has declared for the NBA draft. KENTUCKY „ Freshman F Jarred Vanderbilt has declared for the NBA draft. MICHIGAN „ Sophomore G Charles Matthews has declared for the NBA draft. SYRACUSE „ Sophomore G Tyus Battle has declared for the NBA draft. WISCONSIN „ Signed mens basketball coach Greg Gard and womens basketball coach Jonathan Tsipis to “ ve-year contract extensions through May 31, 2023; and womens hockey coach Mark Johnson and mens hockey coach Tony Granato to “ ve-year contract extensions through June 30, 2023.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TAMPA BAY 3, NEW JERSEY 1April 12: Tampa Bay 5, New Jersey 2 April 14: Tampa Bay 5, New Jersey 3 April 16: New Jersey 5, Tampa Bay 2 Wednesday: Tampa Bay 3, New Jersey 1 Today: New Jersey at Tampa Bay, 3 p.m. x-Monday: Tampa Bay at New Jersey, TBA x-Wednesday, April 25: Tampa Bay at New Jersey, TBABOSTON 3, TORONTO 1April 12: Boston 5, Toronto 1 April 14: Boston 7, Toronto 3 April 16: Toronto 4, Boston 2 Thursday: Boston 3, Toronto 1 Today: Toronto at Boston, 8 p.m. x-Monday: Boston at Toronto, TBA x-Wednesday, April 25: Toronto at Boston, TBACOLUMBUS 2, WASHINGTON 2April 12: Columbus 4, Washington 3, OT April 15: Columbus 5, Washington 4, OT April 17: Washington 3, Columbus 2, 2OT Thursday: Washington 4, Columbus 1 Today: Columbus at Washington, 3 p.m. Monday: Washington at Columbus, TBA x-Wednesday, April 25: Columbus at Washington, TBAPITTSBURGH 3, PHILADELPHIA 2April 11: Pittsburgh 7, Philadelphia 0 April 13: Philadelphia 5, Pittsburgh 1 April 15: Pittsburgh 5, Philadelphia 1 Wednesday: Pittsburgh 5, Philadelphia 0 Friday: Philadelphia 4, Pittsburgh 2 Sunday: Pittsburgh at Philadelphia, TBA x-Tuesday: Philadelphia at Pittsburgh, TBAFLYERS 4, PENGUINS 2PHILADELPHIA 1 1 2 „ 4 PITTSBURGH 0 2 0 „ 2 First Period„1, Philadelphia, Giroux 1 (Voracek, Filppula), 17:29. Penalties„Simon, PIT, (interference), 7:14; Philadelphia bench, served by Konecny (too many men on the ice), 10:04. Second Period„2, Pittsburgh, Rust 2 (Brassard, Sheary), 12:00. 3, Pittsburgh, Guentzel 2 (Crosby, Simon), 16:45. 4, Philadelphia, Filppula 1 (Lehtera), 18:15 (sh). Penalties„Manning, PHI, (roughing), 4:35; Malkin, PIT, (roughing), 4:35; Gostisbehere, PHI, (slashing), 6:42; Aston-Reese, PIT, (interference), 12:55; MacDonald, PHI, (roughing), 12:55; Gostisbehere, PHI, (holding), 13:19; Gudas, PHI, (holding), 17:02. Third Period„5, Philadelphia, Couturier 2 (Simmonds), 18:45. 6, Philadelphia, Read 1 (Filppula), 19:42. Penalties„Filppula, PHI, (tripping), 0:15; Oleksiak, PIT, Major (“ ghting), 4:47; Gudas, PHI, Major (“ ghting), 4:47. Shots on Goal„Philadelphia 9-8-8„25. Pittsburgh 5-14-13„32. Power -play opportunities„Philadelphia 0 of 1; Pittsburgh 0 of 5. Goalies„Philadelphia, Neuvirth 1-0 (32 shots-30 saves). Pittsburgh, Murray 3-2 (24-21). A„18,632 (18,387). T„2:31. Referees„Dan OHalloran, Kyle Rehman. Linesmen„Derek Amell, Mark Shewchyk.WESTERN CONFERENCE NASHVILLE 3, COLORADO 1April 12: Nashville 5, Colorado 2 April 14: Nashville 5, Colorado 4 April 16: Colorado 5, Nashville 3 Wednesday: Nashville 3, Colorado 2 Friday: Colorado at Nashville, late x-Sunday: Nashville at Colorado, TBA x-Tuesday, April 24: Colorado at Nashville, TBAWINNIPEG 4, MINNESOTA 1April 11: Winnipeg 3, Minnesota 2 April 13: Winnipeg 4, Minnesota 1 April 15: Minnesota 6, Winnipeg 2 Aril 17: Winnipeg 2, Minnesota 0 Friday: Winnipeg 5, Minnesota 0 JETS 5, WILD 0MINNESOTA 0 0 0 „ 0 WINNIPEG 4 0 1 „ 5 First Period„1, Winnipeg, Trouba 1 (Scheifele, Connor), 0:31. 2, Winnipeg, Little 1 (Stastny, Byfuglien), 5:42. 3, Winnipeg, Tanev 1, 11:10. 4, Winnipeg, Armia 1 (Copp, Byfuglien), 11:59. Penalties„Morrow, WPG, (holding), 1:31; Foligno, MIN, (cross checking), 19:06. Second Period„None. Penalties„Chiarot, WPG, (interference), 11:03; Trouba, WPG, (hooking), 17:00; Minnesota bench, served by Greenway (too many men on the ice), 19:24. Third Period„5, Winnipeg, Scheifele 4 (Stastny, Wheeler), 0:32 (pp). Penalties„None. Shots on Goal„Minnesota 9-10-11„30. Winnipeg 13-7-6„26. Power -play opportunities„Minnesota 0 of 3; Winnipeg 1 of 2. Goalies„Minnesota, Dubnyk 1-3 (10 shots-6 saves), Stalock 0-0 (16-15). Winnipeg, Hellebuyck 3-1 (30-30). T„2:24. Referees„Jean Hebert, Dan ORourke. Linesmen„ Michel Cormier, Brian Murphy.VEGAS 4, LOS ANGELES 0April 11: Vegas 1, Los Angeles 0 April 13: Vegas 2, Los Angeles 1, 2OT April 15: Vegas 3, Los Angeles 2 April 17: Vegas 1, Los Angeles 0SAN JOSE 4, ANAHEIM 0April 12: San Jose 3, Anaheim 0 April 14: San Jose 3, Anaheim 2 April 16: San Jose 8, Anaheim 1 Wednesday: San Jose 2, Anaheim 1ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 3, Worcester 1 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 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 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 3, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 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 3, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT 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 Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 2, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne at Cincinnati, 7:35 p.m. 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 Division Colorado 3, Wichita 0 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 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. Allen 3, Idaho 0 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 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 TOURTEXAS OPENFridays leaders at TPC San Antonio (Oaks Course), San Antonio; Purse: $6.2 million; Yardage: 7,435; Par: 72Second RoundZach Johnson 70-65„135 Ryan Moore 68-67„135 Andrew Landry 69-67„136 Grayson Murray 67-69„136 Ben Crane 72-66„138 Martin Laird 73-65„138 David Hearn 70-68„138 Chris Kirk 73-66„139 Billy Horschel 68-71„139 Keegan Bradley 68-71„139 Denny McCarthy 72-67„139 Chesson Hadley 68-71„139 Richy Werenski 72-68„140 Beau Hossler 71-69„140 Jimmy Walker 71-69„140 Vaughn Taylor 72-68„140 Brian Stuard 71-69„140 Harris English 69-72„141 Steve Marino 73-68„141 Matt Atkins 68-73„141 J.T. Poston 72-69„141 Joshua Creel 69-72„141 Nicholas Lindheim 74-67„141 Andrew Putnam 73-68„141 Keith Mitchell 70-72„142 Rod Pampling 72-70„142 K.J. Choi 73-69„142 J.J. Spaun 72-70„142 Zac Blair 73-69„142 Zecheng Dou 71-71„142 Adam Schenk 71-71„142 Joaquin Niemann 72-70„142 Trey Mullinax 74-68„142 Kevin Streelman 74-68„142 Aaron Baddeley 71-71„142 Brandt Snedeker 70-72„142 Nick Watney 70-72„142 Ernie Els 73-69„142 Sean OHair 72-70„142 Ollie Schniederjans 71-71„142 Abraham Ancer 70-73„143 Kevin Tway 72-71„143 Matt Kuchar 71-72„143 David Lingmerth 75-68„143 Troy Merritt 73-70„143 Graeme McDowell 72-71„143 Dylan Frittelli 72-71„143 Jamie Lovemark 75-69„144 Peter Malnati 75-69„144 Austin Cook 70-74„144 Jim Furyk 71-73„144 Jason Kokrak 74-70„144 Corey Conners 70-74„144 Ethan Tracy 72-72„144 Ben Silverman 71-73„144 Cameron Champ 72-72„144 Johnson Wagner 72-72„144 Anirban Lahiri 76-68„144 Kevin Chappell 72-72„144 Brendan Steele 70-74„144 Hudson Swafford 72-72„144 Daniel Summerhays 74-70„144 Danny Lee 76-68„144 Retief Goosen 73-71„144 John Senden 74-70„144 Ricky Barnes 73-71„144 Sam Ryder 73-71„144 Ben Martin 73-72„145 Bill Haas 73-72„145 Charley Hoffman 72-73„145 Si Woo Kim 71-74„145 Hunter Mahan 73-72„145 Andrew Yun 73-72„145 Julian Suri 74-71„145 Brandon Harkins 72-73„145 Michael Thompson 72-73„145 Xander Schauffele 75-70„145 Brice Garnett 72-73„145 Lanto Grif“ n 78-67„145 Joel Dahmen 74-71„145 FAILED TO MAKE THE CUT Jonathan Byrd 73-73„146 Nick Taylor 76-70„146 Sergio Garcia 74-72„146 Billy Hurley III 72-74„146 Russell Knox 74-72„146 Wesley Bryan 75-71„146 Martin Flores 75-71„146 Pat Perez 72-74„146 Fabin Gmez 73-73„146 Brian Gay 74-72„146 Luke List 72-74„146 Roberto Daz 69-77„146 Nate Lashley 75-71„146 Ryan Palmer 71-76„147 Cameron Tringale 74-73„147 Dominic Bozzelli 75-72„147 Sung Kang 76-71„147 Kevin Na 77-70„147 Talor Gooch 75-72„147 Tyler Duncan 73-74„147 Kyle Thompson 73-74„147 Cameron Percy 75-72„147 Sangmoon Bae 71-76„147 Matt Every 72-75„147 Mackenzie Hughes 72-75„147 Scott Piercy 74-73„147 Patrick Rodgers 75-72„147 Bronson Burgoon 74-73„147 Curtis Reed 74-73„147 Stephan Jaeger 76-71„147 Conrad Shindler 75-72„147 John Huh 75-73„148 Stewart Cink 74-74„148 Martin Kaymer 72-76„148 Jonathan Randolph 73-75„148 Peter Uihlein 75-73„148 J.B. Holmes 73-75„148 Greg Chalmers 77-71„148 Adam Scott 75-73„148 Tom Lovelady 74-74„148 Xinjun Zhang 77-71„148 Rob Oppenheim 75-73„148 Ryan Armour 72-77„149 Paul McConnell 71-78„149 Brett Stegmaier 75-74„149 Matt Jones 72-77„149 Shawn Stefani 75-74„149 John Peterson 76-73„149 Jon Curran 69-80„149 Shubhankar Sharma 76-73„149 Steve Wheatcroft 73-77„150 Chad Campbell 77-73„150 Harold Varner III 74-76„150 Chris Paisley 79-71„150 Whee Kim 78-72„150 Geoff Ogilvy 73-77„150 Martin Piller 76-74„150 Tom Hoge 75-75„150 Aaron Wise 78-73„151 Scott Brown 77-74„151 Kris Blanks 80-71„151 Tyrone Van Aswegen 80-71„151 Jesse Droemer 74-77„151 Jhonattan Vegas 81-71„152 J.J. Henry 78-75„153 Cody Gribble 79-74„153 C.T. Pan 78-75„153 Seamus Power 76-77„153 William McGirt 82-71„153 Rick Lamb 82-73„155 Derek Fathauer 82-73„155 Troy Matteson 74-83„157 Michael Kim 77-81„158 Robert Garrigus 80-78„158 Steven Bowditch 83-82„165LPGA TOURHUGEL-JTBC CHAMPIONSHIPThursdays leaders at Wilshire Country Club Los Angeles; Purse: $1.5 million; Yardage: 6,450; Par: 71 (a-denotes amateur)First RoundInbee Park 33-33„66 Marina Alex 31-36„67 Emma Talley 34-34„68 Eun-Hee Ji 34-34„68 Pernilla Lindberg 33-35„68 Caroline Inglis 33-35„68 Aditi Ashok 35-33„68 Moriya Jutanugarn 34-34„68 Lexi Thompson 34-34„68 Natalie Gulbis 34-35„69 Azahara Munoz 34-35„69 Lindsey Weaver 34-35„69 Katherine Kirk 34-35„69 Minjee Lee 34-35„69 Brooke M. Henderson 36-34„70 Lydia Ko 35-35„70 Jeong Eun Lee 35-35„70 Yu Liu 37-33„70 Sherman Santiwiwatthanaphong 37-33„70 Kassidy Teare 34-36„70 Jodi Ewart Shadoff 35-35„70 Lizette Salas 34-36„70 Lindy Duncan 34-36„70 Bronte Law 35-35„70 Brittany Altomare 35-35„70 Jaye Marie Green 35-35„70 Peiyun Chien 35-35„70 Karine Icher 36-34„70 Nasa Hataoka 35-36„71 Lauren Coughlin 35-36„71 Georgia Hall 36-35„71 Jessica Korda 34-37„71 Mi Hyang Lee 36-35„71 Pornanong Phatlum 35-36„71 So Yeon Ryu 34-37„71 Ayako Uehara 33-38„71 Morgan Pressel 36-35„71 Brianna Do 36-35„71 Cydney Clanton 35-36„71 Ariya Jutanugarn 33-38„71 Jin Young Ko 35-36„71 Paula Creamer 32-39„71 Tiffany Chan 36-35„71 Sun Young Yoo 35-36„71 Brittany Lincicome 36-36„72 Gemma Dryburgh 32-40„72 Mi Jung Hur 34-38„72 Sydnee Michaels 36-36„72 Paula Reto 35-37„72 Beatriz Recari 35-37„72 Kelly Shon 37-35„72 Thidapa Suwannapura 36-36„72 Maria Torres 37-35„72 Dani Holmqvist 34-38„72 Chella Choi 37-35„72 Sei Young Kim 38-34„72 Kris Tamulis 36-36„72 Caroline Hedwall 36-36„72 Maria Hernandez 36-37„73 Jennifer Song 39-34„73 Michelle Wie 35-38„73 Wei-Ling Hsu 37-36„73 Cristie Kerr 36-37„73 Gaby Lopez 40-33„73 Ryann OToole 36-37„73 Wichanee Meechai 35-38„73 Amy Olson 37-36„73 Beth Allen 38-35„73 Haeji Kang 37-36„73 Austin Ernst 36-37„73 Amy Yang 37-36„73 Megan Khang 36-37„73 Lee Lopez 38-35„73 Hee Young Park 35-39„74 Alison Lee 36-38„74 Candie Kung 38-36„74 Sung Hyun Park 37-37„74 Nelly Korda 37-37„74 Nanna Koerstz Madsen 35-39„74 a-Hae-Ran Ryu 36-38„74 Alena Sharp 35-39„74 Carlota Ciganda 37-37„74 Madelene Sagstrom 37-37„74 Mariah Stackhouse 38-36„74 Christina Kim 36-38„74 Mina Harigae 38-36„74 Daniela Iacobelli 39-35„74 Sandra Gal 37-37„74 Shanshan Feng 38-36„74 Anna Nordqvist 34-40„74 Cheyenne Woods 38-36„74 Ashleigh Buhai 39-35„74 Su Oh 38-36„74 Lee-Anne Pace 34-40„74 Emily K. Pedersen 36-38„74 Jackie Stoelting 34-41„75 Mariajo Uribe 38-37„75 Mo Martin 38-37„75 Ally McDonald 36-39„75 Charley Hull 39-36„75 Jenny Shin 37-38„75 Caroline Masson 38-37„75 Laetitia Beck 36-39„75 Hyo Joo Kim 39-36„75 Julieta Granada 36-39„75 Rebecca Artis 38-37„75 Ola“ a Kristinsdottir 40-35„75 Erynne Lee 39-36„75 Stacy Lewis 39-36„75 Juli Inkster 37-38„75 Yani Tseng 38-37„75 Celine Boutier 37-38„75 Jessy Tang 35-40„75 Maude-Aimee Leblanc 39-36„75 Kim Kaufman 41-35„76 Tiffany Joh 38-38„76 Anne-Catherine Tanguay 37-39„76 Mirim Lee 37-39„76 Angela Stanford 37-39„76 Jing Yan 37-39„76 Hannah Green 40-36„76 Giulia Molinaro 37-39„76 Amelia Lewis 39-38„77 Mel Reid 39-38„77 Luna Sobron 36-41„77 Danielle Kang 39-38„77 Katie Burnett 41-36„77 Brittany Lang 39-38„77 Simin Feng 40-37„77 Celine Herbin 37-40„77 Robynn Ree 35-43„78 Joanna Klatten 39-39„78 Sandra Changkija 36-42„78 Emily Tubert 40-38„78 P.K. Kongkraphan 36-42„78 Perrine Delacour 37-41„78 Sarah Jane Smith 39-40„79 Benyapa Niphatsophon 40-39„79 Catriona Matthew 39-40„79 Cindy LaCrosse 42-38„80 Katelyn Dambaugh 38-42„80 Angel Yin 39-42„81 Jacqui Concolino 41-40„81 Na Yeon Choi WDPGA TOUR CHAMPIONSBASS PRO SHOPS LEGENDS OF GOLF AT BIG CEDAR LODGEFridays leaders at Buffalo Ridge Springs Ridgedale, Mo.; Purse: $1.8 million; Yardage: 6,963; Par: 71First round: Buffalo Ridge-Springs Course, Par: 71, Yardage: 6963 Second round: t-Top of the Rock, Par: 54, Yardage: 2430; m-Big Cedar Lodge, Mountain Top, Par: 39, Yardage 1912John Daly/Michael Allen 66-t46„112 Paul Broadhurst/Kirk Triplett 65-t48„113 Carlos Franco/Vijay Singh 66-m32„98 Tom Lehman/Bernhard Langer 65-t48„113 David Toms/Steve Flesch 65-m34„99 Brandt Jobe/Scott McCarron 67-t47„114 Miguel Angel Jimenez/Jose Maris Olazabal 66-t48„114 Jeff Maggert/Jesper Parnevik 63-t52„115 Steve Stricker/Jerry Kelly 68-m32„100 Roger Chapman/David Frost 68-t47„115 Mark Calcavecchia/Woody Austin 64-t52„116 Billy Andrade/Joe Durant 65-m36„101 Jeff Sluman/Jerry Smith 66-m36„102 Dan Forsman/Mike Reid 66-m36„102 Olin Browne/Steve Pate 66-m36„102 Marco Dawson/Gene Sauers 68-t49„117 Paul Goydos/Kevin Sutherland 66-m36„102 Jay Haas/Peter Jacobsen 70-m32„102 Lee Janzen/Rocco Mediate 66-t52„118 Larry Mize/Scott Parel 66-m37„103 Tom Pernice Jr./Bob Tway 68-t50„118 Corey Pavin/Duffy Waldorf 69-m35„104 Davis Love III/Scott Verplank 65-t54„119 Mark Brooks/John Huston 67-t53„120 Mark OMeara/Colin Montgomerie 68-t52„120 Wayne Levi/Glen Day 67-m38„105 Jerry Pate/Ben Crenshaw 68-m38„106 Andy North/Tom Watson 69-m37„106 Tom Kite/Gil Morgan 69-m37„106 Sandy Lyle/Ian Woosnam 67-t54„121 Russ Cochran/Kenny Perry 69-m37„106 Hale Irwin/Wes Short Jr. 71-m35„106 Brad Faxon/Joey Sindelar 67-t54„121 Bruce Fleisher/Tom Jenkins 74-t51„125 Bob Gilder/Craig Stadler 72-m39„111 Jim Thor p e/Dana Q ui g le y 73-t57„130 EUROPEAN TOURTROPHEE HASSAN IIFridays leaders at Royal Golf Dar Es Salam (Red Course), Rabat, Morocco; Purse: $3.1 million. Yardage: 7,615; Par: 73Second RoundAlvaro Quiros, Spain 67-70„137 Andrew Dodt, Australia 70-68„138 Erik Van Rooyen, South Africa 68-71„139 Bradley Dredge, Wales 67-73„140 Austin Connelly, Canada 69-71„140 Benjamin Hebert, France 71-70„141 Alexander Levy, France 72-69„141 Paul Waring, England 72-69„141 Joakim Lagergren, Sweden 68-73„141 Christiaan Bezuidenhout, S. Africa 73-69„142 Marcel Siem, Germany 71-71„142 Callum Shinkwin, England 70-72„142 Joost Luiten, France 72-70„142 Aaron Rai, England 71-71„142 Ashun Wu, China 69-73„142AlsoSeungsu Han, United States 70-73„143 Sean Crocker, United States 71-74„145Missed the CutDavid Lipsky, United States 72-76„148 Danial Im, United States 74-77„151 Chase Koepka, United States 76-76„152 John Kelly, United States 78-82„160WEB.COM TOURNORTH MISSISSIPPI CLASSICFridays leaders at Country Club of Oxford Oxford, Miss.; Purse: $550,000; Yardage: 7,032; Par: 72Second RoundKyoung-Hoon Lee 69-66„135 Eric Axley 71-65„136 Cameron Davis 69-68„137 Michael Hebert 73-65„138 Sebastin Muoz 67-71„138 Jim Knous 72-66„138 Max Homa 70-68„138 Ryan McCormick 72-66„138 Dru Love 70-69„139 Mark Anderson 72-67„139 Joey Garber 71-68„139 Maverick McNealy 71-69„140 Kyle Reifers 74-66„140 Sam Burns 71-69„140 Roberto Castro 74-66„140 Johnny Ruiz 71-69„140 Carlos Ortiz 72-69„141 Julin Etulain 71-70„141 Dicky Pride 69-72„141 Mark Hubbard 69-72„141 Henrik Norlander 73-68„141 Brandon Matthews 72-69„141 Alex Higgs 71-70„141 Brian Richey 72-69„141 Max Rottluff 70-71„141 Wyndham Clark 71-70„141 Brad Brunner 70-71„141 Seann Harlingten 70-72„142 Dan McCarthy 72-70„142 Brian Campbell 72-70„142 Richard H. Lee 72-70„142 Erik Barnes 72-70„142 Scott Harrington 75-67„142 Spencer Levin 74-69„143 Ben Kohles 70-73„143 Augusto Nez 71-72„143 Sungjae Im 71-72„143 Joseph Bramlett 70-73„143 Conner Godsey 67-76„143 Jimmy Stanger 73-70„143 Willy Wilcox 72-71„143 Mito Pereira 78-65„143 Tim Wilkinson 72-71„143 Chris Thompson 73-70„143 Rafael Campos 71-72„143 Fernando Mechereffe 77-66„143 Kevin Dougherty 73-70„143 Robby Shelton 74-70„144 Luke Guthrie 73-71„144 Brock Mackenzie 72-72„144 Brett Drewitt 71-73„144 Alex Kang 73-71„144 Patrick Sullivan 73-71„144 Wes Roach 72-72„144 Alex Prugh 71-73„144 Lee McCoy 75-69„144 Derek Ernst 72-72„144 Braden Thornberry 75-69„144 Bhavik Patel 73-71„144 Ken Duke 77-67„144 Roger Sloan 71-73„144 Jonathan Hodge 76-68„144 Kramer Hickok 73-71„144 Kent Bulle 77-67„144 Mark Baldwin 70-74„144 Adam Long 73-71„144 Stuart MacDonald 74-70„144 Roland Thatcher 68-76„144 Mark Wilson 72-72„144 Anders Albertson 75-69„144 Dan Woltman 73-71„144 AUTO RACINGNASCAR MONSTER ENERGY CUPTOYOTA O WNERS 400 Lineup based on Fridays qualifying for todays race at Richmond Raceway, Richmond, Va.(Car number in parentheses)1. (78) Martin Truex Jr., Toyota, 123.859 mph. 2. (9) Chase Elliott, Chevrolet, 123.621. 3. (22) Joey Logano, Ford, 123.581. 4. (11) Denny Hamlin, Toyota, 123.542. 5. (42) Kyle Larson, Chevrolet, 123.220. 6. (41) Kurt Busch, Ford, 122.900. 7. (20) Erik Jones, Toyota, 122.872. 8. (1) Jamie McMurray, Chevrolet, 122.828. 9. (24) William Byron, Chevrolet, 122.811. 10. (4) Kevin Harvick, Ford, 122.805. 11. (88) Alex Bowman, Chevrolet, 122.733. 12. (17) Ricky Stenhouse Jr., Ford, 122.399. 13. (12) Ryan Blaney, Ford, 123.063. 14. (31) Ryan Newman, Chevrolet, 122.850. 15. (38) David Ragan, Ford, 122.850. 16. (14) Clint Bowyer, Ford, 122.845. 17. (48) Jimmie Johnson, Chevrolet, 122.783. 18. (43) Darrell Wallace Jr., Chevrolet, 122.777. 19. (37) Chris Buescher, Chevrolet, 122.538. 20. (21) Paul Menard, Ford, 122.510. 21. (6) Trevor Bayne, Ford, 122.438. 22. (8) Daniel Hemric, Chevrolet, 122.388. 23. (3) Austin Dillon, Chevrolet, 122.355. 24. (34) Michael McDowell, Ford, 122.222. 25. (10) Aric Almirola, Ford, 122.968. 26. (19) Daniel Suarez, Toyota, 122.934. 27. (32) Matt DiBenedetto, Ford, 122.772. 28. (2) Brad Keselowski, Ford, 122.722. 29. (95) Kasey Kahne, Chevrolet, 122.688. 30. (15) Ross Chastain, Chevrolet, 122.644. 31. (13) Ty Dillon, Chevrolet, 122.377. 32. (18) Kyle Busch, Toyota, 122.344. 33. (47) AJ Allmendinger, Chevrolet, 122.266. 34. (23) Gray Gaulding, Toyota, 121.655. 35. (72) Cole Whitt, Chevrolet, 121.425. 36. (00) Landon Cassill, Chevrolet, 121.000. 37. (55) Reed Sorenson, Chevrolet, 119.745. 38. (51) Harrison Rhodes, Chevrolet, 119.707.NASCAR XFINITYTOYOTAC ARE 250Lineup based on Friday qualifying for Fridays night race at Richmond International Raceway, Richmond, Va. Lap length: .75 miles (Car number in parentheses) 1. (00) Cole Custer, Ford, 121.332 mph. 2. (20) Christopher Bell, Toyota, 120.881. 3. (22) Austin Cindric, Ford, 120.251. 4. (21) Daniel Hemric, Chevrolet, 120.214. 5. (42) John H. Nemechek, Chevrolet, 120.192. 6. (11) Ryan Truex, Chevrolet, 119.734. 7. (7) Justin Allgaier, Chevrolet, 119.691. 8. (1) Elliott Sadler, Chevrolet, 119.628. 9. (5) Michael Annett, Chevrolet, 119.628. 10. (9) Tyler Reddick, Chevrolet, 119.543. 11. (18) Noah Gragson, Toyota, 119.400. 12. (2) Matt Tifft, Chevrolet, 119.021. 13. (16) Ryan Reed, Ford, 119.174. 14. (3) Jeb Burton, Chevrolet, 119.021. 15. (60) Chase Briscoe, Ford, 118.979. 16. (4) Ross Chastain, Chevrolet, 118.765. 17. (23) Spencer Gallagher, Chevrolet, 118.483. 18. (19) Brandon Jones, Toyota, 118.442. 19. (36) Alex Labbe, Chevrolet, 118.136. 20. (15) Joe Nemechek, Chevrolet, 117.986. 21. (90) Brandon Brown, Chevrolet, 117.606. 22. (24) Kaz Grala, Ford, 117.601. 23. (35) Joey Gase, Chevrolet, 117.432. 24. (39) Ryan Sieg, Chevrolet, 117.310. 25. (52) David Starr, Chevrolet, 117.198. 26. (51) Jeremy Clements, Chevrolet, 117.106. 27. (38) JJ Yeley, Chevrolet, 117.106. 28. (0) Garrett Smithley, Chevrolet, 116.701. 29. (55) Stephen Leicht, Toyota, 116.661. 30. (8) Tommy Joe Martins, Chevrolet, 116.339. 31. (89) Morgan Shepherd, Chevrolet, 116.124. 32. (93) Jeff Green, Chevrolet, 115.880. 33. (40) Chad Finchum, Toyota, 115.617. 34. (76) Spencer Boyd, Chevrolet, Owner Points 35. (28) Tony Mrakovich, Ford, Owner Points 36. (78) BJ McLeod, Chevrolet, Owner Points 37. (45) Josh Bilicki, Toyota, Owner Points 38. (01) Vinnie Miller, Chevrolet, Owner Points 39. (66) Timmy Hill, Dodge, Owner Points 40. (74) Mike Harmon, Dodge, Owner Points

PAGE 30

a top driver and adamant that retirement is nowhere on his radar. Yet the statistics and history of NASCAR are clear: The twilight of his career has arrived and hes got to sell something besides winning. I think for this sellers market, clearly someone has a golden opportunity to close out with me,Ž Johnson said during an interview with The Associated Press. Johnson doesnt know when that is, but he does have a grand plan that could include everything from driving Le Mans and the Rolex 24 at Daytona to competitive mountain biking „ anything that allows the California son of two working parents to chase his desire to win and avoid retirement. I know I cant turn off the competition,Ž he said. I dont think Ive ever been more motivated; I dont think Ive ever wanted anything more. I want to race and I want to win and I want to do that for a very long time. Me being selfish about what I want to do, the next sponsor transitions with me.Ž Johnson has matured from the rookie who did the things young men just becoming famous sometimes do. Like the time he broke his wrist but lied about how it happened so he didnt have to tell Lowes or team owner Rick Hendrick he was surfing on top of a golf cart during a rowdy outing with his friends. He still has fun, but now he runs triathlons, takes team members mountain biking in the woods and will do anything to get a workout in. Alas, he is mired in the longest losing streak of his Cup career: 31 races stretching back almost a year. He turns 43 in September and has two years remaining on his Hendrick contract; there might be another short NASCAR contract after that. Ive got a handful of years in Cup,Ž he said, leaving himself wiggle room regarding just how many. If we can find the right sponsor to transition from full-time NASCAR ... I mean, I cant stop racing. Im always going to be racing something. Im going to step down from the NASCAR merry-goround at some point, but Ive got a bucket list.Ž Johnson got to thinking after a chance encounter in January with two-time Formula One champion Fernando Alonso, who is on a quest to race in the top events around the world. Alonso entered the Indianapolis 500 last year, led laps, but failed to finish after his engine blew. What about the Indianapolis 500, the race he most admired as a child but has been barred from racing by his wife? I like those halos in Formula One. Those could get me a little closer to that race,Ž Johnson said. For now, Johnson remains firmly committed to himself and pursuit of a record eighth championship. But he knows what he is up against. There has been a total rebuild at Hendrick Motorsports and Chevrolet rolled out a new Camaro. Johnson blames neither the car nor his young new teammates for his struggles. He has used this period to take on a bigger role and fill the shoes of four-time champion Jeff Gordon. Johnson sought help from former NFL player Leonard Wheeler, who is now a performance coach, and he learned how to better communicate with crew chief Chad Knaus. Im one that clams up and gets quiet when things get tough, and Chad can make things tough,Ž Johnson said. I found that the team doesnt need me to be quiet and the team suffers from it, so Ive made some huge strides in growth in that department.Ž A swimmer, diver and water polo player in high school, Johnson realized he did best in a locker-room environment, which doesnt exist in racing. He has learned to recognize what triggers Knaus and come to understand how to confront each issue. At the end of last season, he said, he was so shut down that he and Knaus were not discussing problems. Crew members began whispering about friction and it was just toxic,Ž Johnson said. I know I am going to flourish and do a better job and be who I need to be in that type of (lockerroom) environment, so I am going to create it,Ž Johnson said. Page 6 SP www.yoursun.com Saturday, April 21, 2018 / The Sun 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=720587One Day Special!Thursday 4/26 Only! $39Includes Golf, Appetizer & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 4/27/18$39Before 7:30AM & After 12:30PM$49Anytime$1794 Player Special (Anytime) After 1pmNASCARFrom Page 1 By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Kyle Busch is on a hot streak, the winner of the last two races in NASCARs top series and the series points leader as he arrives at Richmond Raceway, where his four career victories are tops among active drivers. But its a race Busch didnt win here that drew a lot of attention this week. It was 10 years ago on the 0.75-mile oval that Busch cemented his reputation as NASCARs new villian. Dueling with fan favorite Dale Earnhardt Jr. late in the spring Cup Series race, and with Earnhardt looking to end a two-year racing winless streak, Busch and Earnhardt made contact in Turn Three, crashing both cars. As Clint Bowyer sailed by for the victory, Busch became public enemy No. 1 among NASCAR fans. He and his wife, Samantha, had to dodge rocks and bottles and other debris thrown by angry fans as they left the track, and track and law enforcement officials tucked them inside a trailer for safety until a helicopter arrived to take them away. For the rest of the season, Busch said, he received death threats and had constant protection. The incident, Busch said Friday, was kind of the blowup momentŽ in the young stars relationship. He and Earnhardt, who had had several dustups as well in the 2007 season, became the fiercest of rivals afterward, and it grew to an intense dislike that lingered for several seasons until late in Earnhardts career. Now? Weve been friends, acquaintances, friendly or competitors with one another over the course of the last three, four, five years. I guess it was probably 2012, 2013 when we started to talk a little bit more and kind of get over our difference some,Ž Busch said, adding that the retired Earnhardt had a lot to doing with making it possible. The two, for what they said was the very first time, talked about their relationship, the incident and other incidents that marked their rivalry for the first time on Earnhardts weekly podcast on Tuesday morning. Its a moment that both fan bases have used to fuel their allegiances ever since. A decade later, I hear about it all the time,Ž Busch said on the broadcast. The more than hourlong discussion was, he added before qualifying for Saturday nights Cup race at Richmond Raceway, an opportunity for us to just put it all to bed and be done with it and maybe some of our fans, mine and his, could kind of put it to bed and be done with it and move on and live the rest of our lives in peace, I guess.Ž Its a peace both drivers have finally come to appreciate, too. Beyond the on-track issues, there was the matter of Earnhardt leaving his ride at Dale Earnhardt Enterprises after the 2007 season to take a job with Hendrick Motorsports, which in turn terminated Buschs contract. Earnhardt contends he thought they would be teammates, but Busch thought otherwise. Busch said on the podcast he was bitter over being released by Hendrick. Initially he was primarily angry with Earnhardt and his team, but as time went on, he became angry with the entire organization. It just became like, You all made this decision. Now youre going to feel the wrath of this decision,Ž Busch recalled. Busch, whod moved to Joe Gibbs Racing, won eight races in his first post-Hendrick season. But his return to Richmond in the fall stoked the fire of the rivalry further. Busch won the pole, but Earnhardt, whose fans were imploring him to exact his revenge, wrecked him, relegating him to 15th place. I felt like if I didnt wreck you at some point, my fans were going to be really (angry),Ž Earnhardt told Busch on the broadcast, admitting it was premeditated. I had been contemplating it, dreaming about it.Ž Now, all is well, Busch said, because they finally cleared the air.AUTO RACING: Monster Energy NASCAR Cup SeriesBusch returns to the scene of his infamyAP PHOTOKyle Busch gets ready to qualifying for a NASCAR Cup Series auto race at Richmond Raceway in Richmond, Va., Friday. By JOHN ZENORAssociated PressBIRMINGHAM, Ala. „ Graham Rahal loves what sees at the top of the IndyCar series standings so far this season. Three twentysomething Americans „ Alexander Rossi Josef Newgarden and Rahal „ are lined up neatly at the top heading into Sundays race at Barber Motorsports Park. Its only three races into the season but the success of the American millennials also builds on Newgardens series title last year. I think for the sport, its great,Ž the 29-yearold Rahal said. Youve got three Americans at the top but also three guys that are all under 30 so theres a lot of promise, a lot of pride that everybody should take in that. Obviously its early in the year, but still for IndyCar, I think it shows that the future is very bright. Theres a lot for fans to be excited about.Ž Maybe more than the series has had in years when it comes to American drivers, who dont have the deep feeder system of NASCAR for developing young drivers. The 27-year-old Newgardens championship was only the third by an American IndyCar driver in 11 years, following Ryan Hunter-Reay (2012) and Sam Hornish Jr. (2006). Rossi, a 26-year-old Californian, is coming off a win at Long Beach and leading the points race. Newgarden is second, followed by Rahal. Its a long way from the days when American open-wheel racers like A.J. Foyt reigned over the sport, but its a nice step for American drivers in a series thats been dominated in recent years by international stars like four-time series champion Dario Franchitti (Scotland) and three-time champ Scott Dixon (New Zealand) „ not to mention Newgardens fellow Team Penske drivers Will Power (Australia) and Helio Castroneves (Brazil), who is now running part-time in IndyCar Its great. I think the fans love it,Ž said Newgarden, the defending race winner in Alabama. Its good for the series to have strong Americans doing a good job against the best from around the world. Thats important. You want to have the top American talent in the series succeeding, and I think youre getting that right now.Ž Rossi, Newgarden and Rahal could be just getting started. At 26, Newgarden was the youngest champion since Hornish in 2002. This year, like Rossi, the Tennessean has finished in the top 10 in all three races, including a win in Phoenix Rookie Zach Veach, Rossis 23-year-old Andretti Autosport teammate and another American, finished a career-best fourth at Long Beach. Seven of the 23 drivers at Barber are American, and others have taken note of the resurgence. Theres definitely a lot of good American drivers now capable of winning championships and races, which is what the series needs,Ž Power said. Rahal grew up in racing and is the youngest driver to win an IndyCar race. His father and part owner of Rahal Letterman Lanigan Racing, Bobby Rahal, won the 1986 Indianapolis 500. The younger Rahal doesnt hesitate when asked if one of his goals has been to help get American drivers back to the top. Without a doubt,Ž Rahal said. I think that everybody wants Americans to do well. For me, its always been my focus to lead that charge and obviously to win a championship. We havent been able to do that but Im very hopeful that well be able to make that happen in very short order.ŽAUTO RACING: IndyCarAmerican millennials are running up front this season By HANK KURZ Jr.Associated PressRICHMOND, Va. „ Christopher Bell grabbed the lead from Noah Gragson shortly after a restart to begin the final stage and held off his Joe Gibbs Racing teammate after a late challenge to win the NASCAR Xfinity Series race at Richmond Raceway on Friday night. Bell led by nearly 0.6 seconds at one point during the final stage, then had Gragson close onto his rear bumper with about 10 laps to go. But just as quickly as Gragson mounted a challenge in his first career start, Bell again pulled away for his second career victory in the series. That was pretty special there,Ž Bell said. I had to work for it.Ž At the end, Bell said, he could feel his car fading and just ran as hard as he could and hoped for the best. I think the word teammate kind of goes out the window when youre racing for a win, other than the fact that you try not to crash each other,Ž Bell said. Track position, man. Thats what ultimately won me the race.Ž Bell climbed from fifth to second in the points race, 29 behind Sadler and two ahead of Tyler Reddick, who finished 11th. Gragson seemed more distressed at having come up short than having had an impressive debut. Its kind of great to finish second in my first race, but I really wanted to win,Ž he said, adding that he had some regret for listening to his spotter, instead of his own instincts, when he thought he could catch Bell over the final 20 laps. I found a little something in the track, a little speed there at the end of the second stage on old tires that I kept in my memory bank until then end and I told my team, I said, I got something. Im going to try to go. Just tell me when,Ž he said.AUTO RACING: NASCAR X“ nity SeriesBell holds o Gragson to win

PAGE 31

Cadillacs new road TomKrisher;JPaschke € AP Source:Autodata U.S. sales, 2014-2017 General Motors (GM) year-to-date 30 40 $50 A M F JDec.29: $40.99 Fridays close: $37.61Decades ago, the name Cadillac was synonymous with the best. Now „ at least in the U.S. „ Mercedes, BMW, Lexus and Audi fill that role. Cadillac hasnt been able to regain its edge, despite its new cars that ride, handle and accelerate with the best. Earlier this week, General Motors replaced Johan deNysschen, who led the brand since 2014. Although global sales rose during his tenure, they dropped more than 8 percent in the U.S. The brand was eclipsed by the Germans and Toyotas Lexus. Even Lincoln sales grew. Analysts say GM invested in cars that are competitive with the Germans just as the market shifted to SUVs. Caddy currently has only two SUVs; most competitors have at least four. Cadillac also abandoned its heritage of large American vehicles, said Matt DeLorenzo of Kelley Blue Book. The Escalade, a full-size Caddy SUV, has been successful because its bigger and better than competitors, DeLorenzo said. Thats truly an in-your-face vehicle,Ž he said. The compact XT4 SUV is due this fall, but Caddy can use two more between the midsize XT5 and the Escalade, DeLorenzo said. He said new Cadillacs must have stunning design and size that are the two things that are kind of the American trademarks.Ž 0 100 200 300 400 thousand Mercedes Audi BMW Lexus Lincoln Cadillac obal sales rose d u rin g his dropped more than 8 e U. S The brand d by the n d x us. Even s grew. s ay GM c ars w ith The d u e u s m th th the the A Am e r Source: University of Michigan  s survey of consumer finances Josh Boak; Alex Nieves € APU.S. consumers had been getting more optimistic over the past several years, a source of pride for President Donald Trump. But there are early signs that consumers are starting to become more concerned about the future. There is a gap between how Americans feel about the economy now and what they expect in the future, according to preliminary results from the University of Michigan  s April survey of consumers. Overall consumer sentiment has increased 0.8 percent over the past 12 months to a reading of 97.8, even as consumer expectations for the months ahead are slipping. The survey  s chief economist Richard Curtin said the doubts come from Trump announcing tariffs to reduce the trade gap with foreign countries. Out of the consumers surveyed, 29 percent referenced the trade policies and those people were more negative than others about economic growth going forward and the risks of higher inflation. Still, the consumer sentiment survey is consistent with the economy growing at a solid 2.7 percent rate over the next 12 months.Tariffs worry consumers 65 75 85 95 105  14  15  16  17  18Consumer sentiment index Expected index Consumer concernsThere is a gap between consumer confidence right now and sentiment about how healthy the economy will be months from now. Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Utilities stocks Investment-grade bonds High-yield bonds Health care stocks S&P 500 European stocks Asian stocks Emerging-market stocks Small-cap 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. 191.4 1.3 0.1 1.6 1.2 1.0 1.3 1.4 0.9 0.0 -0.4 2.0 2.0 0.1Utilities and copper both had a banner week, but remain near the bottom of Derby assets in the year to date. The week was solid overall, with only investment-grade bonds falling.$1,000Derby StocksBonds Commodities% $1,131 1,064 1,030 1,028 1,027 1,022 1,020 1,013 1,004 1,002 979 971 949 911AP Eaton Van Gl Inc Bld EVGBC 99.98 +49.99 +100.0 ... ... CS Long Term Brent UBRT 231.87 +49.11 +26.9 +4.8 ... Direx SOX Bear 3X SOXS 13.25 +1.53 +13.1 +6.3 -68.4 Direx S&P O&G Bull GUSH 31.30 +3.32 +11.9 +36.7 +9.6 Barclays Invrs US Tr TAPR 28.19 +2.86 +11.3 +6.7 +14.4 CS Velocity 3xSilver USLV 11.35 +0.94 +9.0 +10.2 -27.5 Etrac SP MLP Index MLPZ 35.82 +2.94 +8.9 +10.2 -28.4 ProSh UltSh ConsGds SZK 16.26 +1.30 +8.7 +0.1 -0.8 Direx Russia Bull3x RUSL 42.50 +3.30 +8.4 -24.8 +16.6 Citigroup Long CHF DCHF 23.87 +1.82 +8.3 +10.1 ... Barc iPathUSTrLgBear DLBS 21.00 +1.61 +8.3 +6.0 +20.7 Direxion EngyBull 3x ERX 34.89 +2.60 +8.1 +29.9 +24.0 Velocity Daily Inv EXIV 37.87 +2.77 +7.9 +29.1 ... Direx Aero & Def Bul DFEN 54.57 +3.98 +7.9 +14.6 ... Dirx Dly NG Bull3x GASL 20.63 +1.48 +7.7 +18.3 -29.5 Etrac MLP Infrastr MLPQ 30.12 +2.02 +7.2 +9.5 -32.6 ProSh UltSh Semi SSG 8.95 +0.60 +7.2 +1.2 -53.9 PwSh Base Met DLong BDD 10.36 +0.69 +7.1 +12.6 +42.6 Phelps Select Engy DSE 5.78 +0.38 +7.0 +12.2 -14.9 Citigroup Long GBP DGBP 20.29 +1.26 +6.6 +3.6 ... Direx 30YTr Bear 3x TMV 21.05 +1.26 +6.4 +3.4 +0.7 iPath Treas 5yr Bear DFVS 36.05 +2.14 +6.3 +1.4 +27.5 ProShs Short20+yrTrs TTT 29.25 +1.73 +6.3 +3.6 +1.9 Barc iPath10yrTrBear DTYS 23.45 +1.35 +6.1 +7.2 +39.6 Barc iPath Cocoa NIB 33.13 +1.91 +6.1 +2.8 +54.8 Direxion Indsut Bull DUSL 34.85 +2.02 +6.1 +9.6 ... iShs MSCI Saudi KSA 30.72 +1.71 +5.9 +7.2 +27.6 Global X Greece ETF GREK 10.58 +0.57 +5.7 +10.6 +38.1 ProShs Ultra Silver AGQ 33.98 +1.80 +5.6 +6.8 -15.2 Goldmn Sachs MLPInco GMZ 8.55 +0.45 +5.6 +8.6 -10.9 Direxion Transp Bull TPOR 32.35 +1.67 +5.4 +11.2 ... PwShs Base Metals Fd DBB 19.61 +0.97 +5.2 +8.6 +25.4 ProSh Ultra O&G DIG 40.19 +1.98 +5.2 +19.6 +19.0 PowSh SP SmCap Engy PSCE 15.76 +0.77 +5.1 +11.0 -4.3 ProSh Ult Cons Svcs UCC 85.22 +4.02 +5.0 +4.1 +30.8 ProSh UltSh China 50 FXP 15.72 +0.75 +5.0 -3.4 -46.5 CS VS Inv Vix MTerm ZIV 67.55 +3.19 +5.0 +5.7 +12.3 Etracs 2x WFgo xEn LMLP 15.00 +0.70 +4.9 +2.1 +29.3 VanEck Vector Steel SLX 49.23 +2.29 +4.9 +10.9 +39.8 UBS 3x Long Crude WTIU 33.61 +1.58 +4.9 +9.4 +86.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The telecommunications equipment company said its profit margins improved and it  s saved money by cutting jobs. The toymaker  s CEO, Margo Georgiadis, left after a little more than one year on the job. The industrial conglomerate had a better first quarter than analysts expected. A slide in technology companies weighed on stocks Friday, pulling the market lower for the second day in a row. Losses among retailers, food and beverage makers and other consumer goods companies also helped weigh down the market. Bond yields rose. 12 14 16 $18 JA FM General ElectricGE Close: $14.54 0.55 or 3.9% $12.73$30.38 Vol.: Mkt. Cap: 187.7m ( 2.2x avg.) $1.4 b 52-week range PE: Yield: ... 3.3% 12 14 16 $18 JA FM MattelMAT Close: $12.96 -0.49 or -3.6% $12.21$24.08 Vol.: Mkt. Cap: 28.2m ( 4.4x avg.) $4.5 b 52-week range PE: Yield: ... 4.6% 6 7 $8 JA FM LM Ericsson TelefonERIC Close: $7.78 1.14 or 17.2% $5.52$7.93 Vol.: Mkt. Cap: 44.3m ( 8.6x avg.) $25.6 b 52-week range PE: Yield: ... 1.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Alcoa Corp AA 60.01 9.2 34.2 92.4 56 ... Shire PLC SHPG 164.37 8.0 29.9 -4.4 94 0.6 Sprint Corp S 6.00 3.8 22.0 -30.5 3 ... Holly Frontier Corp HFC 58.26 4.6 21.9 125.4 14 2.3 Ericsson ERIC 7.78 24.3 21.6 7.4 ... 1.7 lululemon athletica LULU 96.31 5.0 21.1 82.6 51 ... Lamb Weston Holdg LW 65.36 1.9 20.9 56.4 24 1.2 Valero Energy VLO 108.55 6.6 19.0 75.0 29 2.9 Phillips 66 PSX 110.99 7.0 18.8 50.6 25 2.6 Cenovus Energy CVE 9.63 -4.7 18.3 -1.5 7 ... Cdn Nat Res CNQ 35.26 0.4 17.7 13.9 ... ... TransUnion TRU 66.84 13.5 17.2 56.5 49 ... Hess Corp HES 57.81 2.6 16.9 26.8 dd 1.7 Andeavor ANDV 117.81 6.6 16.8 56.6 42 2.0 Occid Petl OXY 76.47 3.9 16.8 27.6 cc 4.0 Fiat Chrysler Auto FCAU 23.61 0.9 16.5 139.0 ... ... Baker Hughes GE BHGE 33.99 4.4 16.4 ... ... 2.1 Ulta Salon Cosmetics ULTA 235.05 6.4 16.2 -16.2 32 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 9.31 31.5 110.2 139.3 ... ... Avexis Inc AVXS 206.48 -2.2 65.2 171.3 dd ... Tellurian Inc TELL 10.28 16.7 43.2 -5.3 dd ... VeriFone Systems PAY 22.77 0.0 41.8 30.5 17 ... California Resources CRC 23.71 6.5 37.5 102.6 dd ... Micro Focus Intl MFGP 18.19 -1.3 36.8 ... ... ... Wildhorse Res Dev WRD 24.85 12.4 36.1 133.0 ... ... RegenxBio Inc RGNX 39.65 14.6 35.6 88.0 dd ... Valhi Inc VHI 8.35 22.6 33.2 138.7 76 1.0 Audentes Therapeutic BOLD 38.49 1.6 31.9 170.3 dd ... QEP Resources Inc QEP 12.46 10.6 30.9 11.9 36 0.6 RSP Permian Inc RSPP 48.94 3.8 29.6 31.1 cc ... Tailored Brands TLRD 29.62 3.7 29.3 147.0 16 2.4 Spark Therapeutics ONCE 81.39 5.6 29.0 53.3 dd ... Oil States Intl OIS 32.60 3.8 27.8 3.0 dd ... Tallgrass Energy Prt TEP 44.83 6.7 27.2 -5.5 12 8.7 ENSCO PLC ESV 5.98 10.1 26.4 -25.6 dd 0.7 LaSalle Hotel Prop LHO 30.87 3.1 26.3 11.7 17 5.8BEST SMALL-CAP STOCKS Tandem Diabetes Cre TNDM 7.44 4.6 86.5 -23.9 dd ... CASI Pharmaceuticals CASI 6.85 5.1 71.7 504.4 dd ... Allena Pharmaceuticl ALNA 13.88 3.4 55.3 ... ... ... FTD Companies FTD 6.25 14.5 53.6 -65.2 dd ... Energy XXI Gulf Coas EGC 5.99 8.1 53.2 -79.3 dd ... Overseas Shiphldg OSG 3.98 14.7 52.5 10.8 ... ... Abeona Therapeutics ABEO 20.90 5.8 48.8 297.0 dd ... NanoString Tech NSTG 9.28 -0.1 41.5 -49.7 dd ... Pulse Biosciences PLSE 18.38 -8.6 41.1 -26.2 dd ... Grana y Montero GRAM 3.53 2.0 40.6 -10.4 ... 7.1 Sientra Inc SIEN 12.84 24.5 40.3 45.9 dd ... Carvana Co A CVNA 29.37 25.5 40.1 ... ... ... UniQure NV QURE 32.21 9.7 39.6 466.0 ... ... Solid Biosciences SLDB 12.48 22.4 39.3 ... ... ... Seven Stars Cloud Gp SSC 2.68 -7.6 38.9 3.0 dd ... Sears Holdings Corp SHLD 3.01 -9.3 38.1 -78.2 dd ... Askano Gold Inc AKG 1.10 10.8 37.2 -57.7 ... ... Baytex Energy Corp BTE 3.83 16.1 35.8 23.0 6 ...Industry Rankings 1. Oil & Gas 2.7 9.9 -3.6 (%$#! | 9742 8.7 2. Basic Material 1.9 6.3 -5.7 (%$#! | 99621 14.4 3. Industrials 1.9 3.7 -5.2 (%$#! | 99765432 16.8 4. Financials 1.2 3.2 -4.6 (%$#! | 99642 14.6 DJ Total Market index 0.6 3.1 -4.7 (%$#! | 993 13.6 5. Utilities 1.1 2.9 0.6 *&%!743 | -2.0 6. Technology -0.4 2.8 -1.8 (%$#! | 99987652 26.6 7. Health Care 0.4 2.7 -6.4 (%$#! | 9875421 12.5 8. Consumer Services 2.2 2.5 -3.8 (%$#! | 9943 13.8 9. Telecommunications -0.3 1.9 -6.8 95431 | -7.5 10. Consumer Goods -4.4 -0.8 -11.8 *%$831 | -3.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Industrial Transportation 2.2 5.4 -7.3 (($! | 841 19.7 Overseas Shiphldg OSG +14.7 +52.5 +46.9 (($! | 7421 +10.8 Aegean Marine Pet ANW +23.4 +34.9 -39.6 9941 | -74.5 World Fuel Svcs INT +5.9 +19.0 -2.4 (&^$@85432 | -22.7 General Industrials 3.1 5.3 -8.2 (*^%#@752 | -11.8 Myers Inds MYE +3.6 +18.6 +11.0 (($! | 97651 +52.8 Greif Inc A GEF +4.6 +17.8 -3.6 (($! | 6532 +7.8 TriMas Corp TRS +2.0 +11.9 +1.1 (($! | 876432 +34.1 Aerospace & Defense 2.4 4.2 2.7 (($! | 9531 39.7 Kratos Defense Sec KTOS +4.8 +26.2 +0.7 (($! | 98 +54.9 AeroVironment Inc AVAV +0.8 +25.8 +5.8 (($! | 99865 +98.4 Textron Inc TXT +12.1 +15.2 +11.4 (($! | 9641 +42.5 Industrial Engineering 1.4 3.5 -8.9 (($! | 864 24.0 Navistar Intl NAV +3.1 +20.8 -12.2 (($! | 987 +64.0 Wabtec WAB +7.2 +13.0 +5.7 (($! | 543 +4.1 Flowserve Corp FLS +3.6 +12.3 +8.2 (($! | 3 +0.7 Support Services 1.4 2.4 -2.6 (($! | 864321 25.1 Essendant Inc ESND +9.8 +21.5 -4.6 (^#@8762 | -32.4 Evolent Health Inc EVH +7.3 +21.2 +18.7 (&%#@86521 | -25.6 Team Inc TISI -0.6 +19.6 -0.6 ($#@876542 | -35.8 Electronic/Elec. Equipment 0.9 2.4 -8.1 (($! | 862 23.2 Energous Corp WATT +9.2 +30.2 +10.2 (($! | 9542 +40.4 Mesa Labs MLAB +0.5 +27.4 +26.8 (($! | 85421 +22.2 IntriCon Corp IIN +19.2 +24.1 +3.1 (($! | 9986543 +158.0 Construction & Materials 0.2 1.0 -10.9 (($! | 52 2.6 BlueLinx Holdings BXC +15.4 +34.0 +217.5 (($! | 9986543 +342.4 USG Corp USG -0.4 +21.2 +3.8 (($! | 8752 +30.1 Norbord Inc OSB +2.2 +14.8 +16.6 (($! | 971 +45.9Industrials 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 21, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.3 47 18.83 10.39 2 13.95 37 14.66 12.77 +1.11 -4.8 AAC Hldgs N AAC 13.06 5.99 94 11.01 368 11.50 10.86 +.23 +22.3 AAON Q AAON .26 .7 38 40.25 29.95 191 36.05 878 36.35 34.25 +1.60 -1.8sAAR N AIR .30 .7 26 45.91 33.17 226 45.00 1428 45.91 43.20 +.47 +14.5 ABB Ltd N ABB .76e 3.1 28.67 21.92 3162 24.20 13153 24.55 22.92 +1.34 -9.8tABM N ABM .70 2.2 19 45.12 32.01 519 31.75 2400 32.77 31.72 -.50 -15.8 AC Immun n Q ACIU 13.91 6.03 48 10.42 224 10.55 8.51 +1.48 -18.6 ACI Wwde Q ACIW 26.37 20.23 244 24.49 1403 25.24 24.27 +.25 +8.0 ACM Rsc n Q ACMR 15.60 4.74 23 11.84 203 14.18 11.67 -1.75 +125.5 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 15 29.60 43 29.85 28.95 +.60 +.2 AES Corp N AES .52 4.5 11 12.05 9.86 3243 11.62 29801 11.83 11.36 +.28 +7.3 AFLAC s N AFL 14 45.88 36.41 4331 45.28 17628 45.52 44.69 +.72 AG MtgeIT N MITT 1.90 10.9 6 19.95 16.31 75 17.39 374 17.52 17.07 +.32 -8.5 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 5 25.63 9 25.65 25.37 +.18 +1.1 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 2 25.10 12 25.16 25.03 +.08 -.9 AGCO N AGCO .60 .9 29 75.95 60.33 535 66.30 3046 67.43 65.22 +.82 -7.2 AGNC Inv Q AGNC 2.16 11.6 10 22.34 17.84 4466 18.66 14382 18.90 18.49 +.05 -7.6 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 11 25.62 281 25.67 25.38 +.10 -.9 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 29 25.37 205 25.69 25.23 -.21 -1.4 AH Belo N AHC .32 5.6 6.30 4.35 12 5.75 107 5.80 5.20 +.50 +19.8 AK Steel N AKS 13 7.54 4.00 8325 4.75 67798 4.93 4.46 +.28 -16.1 ALJ Reg n Q ALJJ 3.79 1.82 11 2.25 120 2.31 2.12 +.09 -28.6 AMAG Ph Q AMAG 24.85 11.93 527 19.35 2572 21.50 19.00 -1.75 +46.0 AMC Ent N AMC .80 4.7 31.40 10.80 2129 17.00 8587 17.95 16.75 +.05 +12.6 AMC Net Q AMCX 11 67.44 46.89 359 51.61 3092 52.83 50.70 +1.02 -4.6sAMN Hlth N AMN 26 67.00 34.71 490 67.00 2655 67.55 63.90 +2.80 +36.0 ANGI Hme Q ANGI 15.77 5.29 452 13.91 2611 14.35 13.37 +.30 +33.0 ANI Ph h Q ANIP 25 74.70 42.23 45 59.97 335 62.74 58.47 +.45 -7.0 ARC Docu N ARC 15 4.84 2.04 48 2.25 460 2.28 2.06 +.15 -11.8 ARC Grp Q ARCW 4.15 1.80 5 2.30 130 2.45 2.15 +.05 +9.5 ARCAbio rs Q ABIO 2.76 .45 220 .56 2917 .65 .53 -.01 -58.7tARMO Bi n Q ARMO 57.19 25.10 172 28.26 2368 30.56 25.10 -.60 -5.0 ASA Gold N ASA .04e .4 12.99 10.12 55 10.82 400 11.07 10.76 -.01 -4.4 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 1729 193.02 8121 213.35 192.30 -12.63 +11.0 ASV Hld n Q ASV 10.80 6.45 0 8.00 19 8.50 7.09 +.55 -21.2 AT&T Inc N T 2.00f 5.8 13 40.56 32.55 31978 34.67 125597 35.82 34.15 -.47 -10.8 AT&T 66 n N TBB 26.72 24.65 145 24.90 867 25.11 24.90 -.17 -4.6 ATA Inc Q ATAI .41e 7.5 6.62 3.04 3 5.45 36 5.46 5.16 +.20 +18.0 ATN Intl Q ATNI .68 1.0 73.99 49.50 33 66.09 331 67.90 63.50 +2.42 +19.6 A10 Ntwks N ATEN 9.75 5.63 703 6.35 2074 6.48 6.14 +.24 -17.7 AU Optron N AUO .18e 5.35 3.62 1050 4.17 5244 4.41 4.15 -.28 +.2 AV Homes Q AVHI 5 20.50 14.65 76 19.15 493 20.10 19.00 -.25 +15.0 AVX Cp N AVX .46 2.7 20.22 15.96 101 16.97 780 17.33 16.86 -.07 -1.9 AXT Inc Q AXTI 25 10.75 5.60 328 6.45 2308 7.23 6.35 -.75 -25.9 AZZ Inc N AZZ .68 1.5 26 61.55 40.00 247 45.65 840 46.85 44.90 +.40 -10.7 Aarons N AAN .12f .3 10 49.77 31.00 662 45.22 3130 48.97 45.17 -1.06 +13.5 Abaxis Q ABAX .64 .9 67 78.53 43.66 71 72.72 543 74.85 72.31 +.51 +46.8 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 5735 59.19 39382 60.03 57.45 +.70 +3.7 AbbVie N ABBV 2.84 3.1 19 125.86 64.26 4742 92.60 24746 94.60 91.40 +.77 -4.2 AbeonaTh Q ABEO 22.75 4.55 1230 20.90 6321 21.70 19.13 +1.15 +31.9 AberFitc N ANF .80 3.0 29.20 8.81 4552 26.55 17167 29.09 26.36 -1.99 +52.3tAbdAsPac A FAX .42 9.1 5.29 4.65 948 4.64 3132 4.74 4.64 -.03 -4.9 AbdAustEq A IAF .70e 12.0 6.77 5.80 62 5.85 268 6.10 5.85 -.23 -8.2 AbdnChile A CH .58e 6.3 9.64 6.85 22 9.15 106 9.40 9.14 +.05 +2.5 AbdGlbInc A FCO .84 9.8 9.48 8.40 17 8.58 130 8.82 8.58 -.07 -2.7 AbdEMSmC A ABE .21e 1.4 15.82 12.70 3 14.91 29 15.10 14.86 +.01 +2.5 AbdGChina N GCH .03e .2 14.02 10.52 13 12.18 108 13.65 11.92 -.10 -2.2 AbdnIndo A IF .52e 8.18 7.14 31 7.47 115 7.67 7.16 -.05 -2.2 AbdnIsrael A ISL .35e 1.0 21.97 17.68 2 19.16 43 20.43 19.08 +.20 +.2 AbdJapnEq N JEQ .48e .7 9.89 8.12 34 9.17 86 9.23 9.04 +.08 +1.7 AbdnLatA A LAQ 1.21e 1.8 30.00 22.26 7 26.47 71 27.95 26.20 -.63 -1.0sAbSingaFd N SGF 1.09e 8.0 13.89 10.86 21 13.71 347 13.89 13.46 +.28 +10.4 Ability rs Q ABIL 16.90 2.37 6 2.89 34 3.48 2.87 -.24 -34.3sAbiomed Q ABMD 309.28 117.37 273 305.92 1930 309.28 294.28 +9.18 +63.2sAblynx n Q ABLX 55.29 17.75 50 54.62 101 55.29 54.46 -.11 +118.6sAbraxas Q AXAS 71 2.99 1.45 1654 2.84 10993 2.99 2.59 +.17 +15.4tAcaciaC n Q ACIA 31 55.21 24.72 1495 27.56 23263 31.00 24.72 -12.47 -23.9 AcaciaTc Q ACTG .50 13.9 5.50 2.90 167 3.60 2811 3.65 3.25 +.08 -11.1 AcadiaHlt Q ACHC 17 54.34 26.92 706 37.98 7512 39.76 37.83 -.82 +16.4 AcadiaPh Q ACAD 41.20 15.74 2793 19.90 12504 20.20 18.71 +1.00 -33.9 AcadiaRlt N AKR 1.08f 4.8 19 31.70 21.34 694 22.65 4142 24.28 22.64 -1.37 -17.2 Acasti g rs Q ACST 3.36 .84 189 1.01 474 1.13 1.00 -.09 +7.1 AccelrDiag Q AXDX 30.45 16.75 160 24.50 689 25.25 23.76 +.30 -6.5 Acceleron Q XLRN 46.93 24.37 190 35.59 1097 38.35 35.21 -1.84 -16.1 Accenture N ACN 2.66 1.7 27 165.58 118.40 2276 152.41 11558 155.70 150.48 +2.28 -.4 AccessNt Q ANCX .60 2.0 33 30.99 24.36 33 29.29 193 29.60 28.27 +.27 +5.2 AccoBrds N ACCO .06p 22 14.75 10.35 481 12.80 2225 13.52 12.68 -.10 +4.9 Accuray Q ARAY 6.15 3.60 152 5.05 2525 5.30 4.80 +.15 +17.4 AcelRx Q ACRX 5.75 1.55 220 2.35 2728 2.50 2.25 +.10 +16.0 AcerTh rs Q ACER 22.63 5.70 11 18.75 47 20.11 17.52 -.52 +35.4tAcetoCorp Q ACET .26 10.4 6 17.10 2.60 2852 2.51 11453 7.58 2.50 -4.52 -75.7 Achaogen Q AKAO 27.49 9.83 1211 13.39 6028 13.48 12.00 +.00 +24.6 AchvLfS rs Q ACHV 6.27 1.15 15 1.35 145 1.39 1.31 -.01 +.5 Achillion Q ACHN 5.66 2.58 463 3.65 4022 3.86 3.54 -.03 +26.7 AclarisTh n Q ACRS 33.10 16.01 268 17.73 1127 18.29 17.20 +.11 -28.1 AcmeU A ACU .44 2.0 20 29.49 19.00 4 21.50 34 22.09 20.30 +.14 -8.1 AcordaTh Q ACOR 29.60 13.60 206 23.35 1685 24.05 22.69 +8.9 AcornInt rs N ATV 25.90 8.95 4 23.52 14 25.67 21.11 +.19 +33.3 ActiniumP A ATNM 1.57 .35 565 .38 3279 .39 .37 -43.5 Act Rep n N GOP 22.96 19.73 0 22.30 8 22.57 22.05 +.34 +3.8 Act TxR n N TAXR 22.50 19.42 5 21.47 33 21.76 21.32 +.25 +.4 ActivsBliz Q ATVI .34f .5 45 79.63 48.50 4710 66.30 26520 69.01 65.76 +.42 +4.7 Actuant N ATU .04 .2 77 27.95 21.50 304 24.50 1577 24.65 23.35 +1.05 -3.2 Acuity N AYI .52 .4 14 208.83 119.02 709 127.93 3432 133.54 127.50 -2.74 -27.3sAcushnet n N GOLF 24.70 15.16 172 23.23 1009 24.70 23.19 -.88 +10.2 Acxiom Q ACXM 32.93 18.60 462 25.50 2999 25.95 24.35 +.91 -7.5 AdamasPh Q ADMS 44.00 13.50 959 28.09 4175 28.55 23.80 +3.98 -17.1 AdamisPh Q ADMP 6.45 2.35 420 3.90 1948 4.10 3.50 +.20 -11.4 AdaDvsEq N ADX 1.32e 1.3 16.11 13.85 120 14.91 775 15.16 14.87 +.08 -.8 AdamsNR N PEO 1.32e 1.0 21.48 16.90 44 19.65 591 19.89 19.09 +.56 -1.0 AdmRsc A AE .88 1.9 50.59 32.80 9 46.05 18 47.63 44.63 +1.05 +5.9 Adaptim n Q ADAP 13.41 4.28 527 12.44 2410 13.10 11.87 -.01 +86.2sAddusHmC Q ADUS 47 55.75 30.95 47 54.00 260 55.75 52.60 +1.50 +55.2tADDvtgTch Q AEY 2.33 1.21 15 1.25 172 1.29 1.21 -.04 -15.0 Adecaogro N AGRO 11.92 7.22 316 7.83 2406 8.14 7.77 -.10 -24.3 AdestoTc n Q IOTS 9.20 4.00 93 8.75 713 9.10 8.50 +35.7 Adient n N ADNT 1.10 1.8 86.42 57.40 527 62.50 2976 67.10 61.93 -2.48 -20.6 AdmaBio Q ADMA 5.50 2.01 31 4.88 361 5.27 4.70 -.32 +52.0sAdobeSy Q ADBE 66 233.17 129.11 2388 225.24 13606 233.17 222.95 +1.18 +28.5tAdomani n Q ADOM 18.31 .74 197 .77 561 .86 .74 -.08 -82.4sAdtalemGl N ATGE .36 .7 19 50.15 30.15 270 48.45 2148 50.15 48.35 -1.05 +15.2tAdtran Q ADTN .36 2.4 40 25.10 14.40 757 14.70 4187 16.25 14.40 -.85 -24.0 AduroBio n Q ADRO 14.05 5.83 380 6.95 2080 8.05 6.75 -.25 -7.3 AdvAuto N AAP .24 .2 19 151.72 78.81 1062 103.76 6249 109.93 102.90 -2.85 +4.1 AdvDisp n N ADSW 25.71 20.94 375 22.51 2089 22.97 22.40 -.19 -6.0 AdvDrainS N WMS .28 1.1 22 28.15 17.90 176 25.65 932 25.90 24.48 +1.40 +7.5 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 128 11.25 550 11.50 10.84 +.22 +16.5 AdvEnId Q AEIS 18 95.00 60.06 700 61.00 2728 68.94 60.81 -5.40 -9.6 AMD Q AMD 15.65 9.04 38861 9.99 217386 10.65 9.90 +.06 -2.8 Advansx n N ASIX 46.51 25.01 115 37.51 1541 38.38 35.10 +2.43 -10.8 AdvOil&Gs N AAV 6 7.35 2.70 431 3.10 2001 3.42 3.00 -.15 -27.9 Advaxis Q ADXS 9.55 1.51 319 1.64 2233 1.81 1.64 -.09 -42.3 AdvClayCv N AVK 1.13 7.4 16.80 14.62 36 15.31 238 15.46 15.11 +.24 -3.6 AdvCCvII N AGC .56 9.9 6.49 5.40 89 5.64 574 5.74 5.58 +.01 -5.8 AdvClEnh N LCM .84 10.5 8.90 7.73 23 7.99 104 8.05 7.96 +.04 -4.1 AdverumBi Q ADVM 8.59 2.40 316 6.30 1978 6.85 6.20 -.15 +80.0 AdSDorWr N AADR .32e .5 64.00 45.81 19 59.32 104 60.80 58.79 -.10 +.8sAdvPerHY N HYLD 3.54e 9.6 37.20 35.54 25 36.78 180 37.20 36.77 -.40 +1.7 AdvS Vice n Q ACT 29.50 24.23 11 25.03 28 25.97 25.00 -.27 -4.5 AdSNewT n N FNG 24.13 19.60 4 21.18 95 21.61 20.49 +.60 -1.4 AdvPacFlt N FLRT 1.56e 50.07 48.78 1 49.37 16 49.38 49.29 +.25 +.1 AdvSSage N HOLD .41e .4 101.80 99.03 1 99.21 4 99.22 99.16 -.29 -.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.88 9 48.05 195 48.17 47.94 +.03 -.7 AdvSStarG N VEGA 31.97 27.67 0 30.75 11 31.05 30.71 +.10 -.3 AdvTrTabs N TTFS .47e .7 75.63 63.07 3 68.14 31 69.34 67.65 +.15 -4.6 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.61 1 25.77 25.23 -.14 -1.0 AdMadIntl N FWDI .37e 1.1 33.10 26.30 32.33 1 32.33 31.78 +.74 +4.1 AdvActBear N HDGE 9.21 7.43 608 8.29 1609 8.30 8.09 +.04 +5.7 Aecom N ACM 12 39.90 30.15 369 36.01 2140 36.97 35.86 -.01 -3.1 AegeanMP N ANW .08 2.8 8 12.00 1.75 198 2.90 2242 3.20 2.35 +.55 -32.6 Aegion Q AEGN 18 28.19 19.11 468 23.11 1106 24.89 22.89 -1.62 -9.1 AegleaBio n Q AGLE 11.35 2.81 293 7.87 2282 9.89 7.50 -1.75 +45.5sAegon N AEG .25e 3.4 7.38 4.81 686 7.35 5026 7.38 7.16 +.15 +16.7 Aegon cap N AEH 1.59 6.1 26.32 25.40 79 25.96 221 25.98 25.68 +.08 +.5 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 35 26.08 119 26.18 25.71 -.05 +.5 Aegon flt N AEB .77 3.1 25.44 23.55 22 24.90 63 24.90 24.29 +.16 +2.9 AehrTest h Q AEHR 4.99 2.12 51 2.38 591 2.67 2.36 -.21 -12.2 Aemetis Q AMTX 3.12 .45 99 1.71 801 1.94 1.60 +.05 +210.0 AerCap N AER 8 55.67 42.35 748 52.70 3662 53.20 51.78 +1.02 +.2 AeriePhm Q AERI 66.60 38.14 144 53.65 890 55.65 52.65 +.10 -10.2 Aerocntry A ACY 3 17.34 9.70 12 14.60 61 15.30 12.70 +.50 -4.2 AerohiveN N HIVE 6.50 3.02 123 4.13 887 4.25 3.84 +.26 -29.2 AerojetR N AJRD 36.25 20.06 704 30.29 2858 31.52 30.00 +.39 -2.9 AeroViron Q AVAV 64 58.99 27.34 153 56.69 1086 58.06 56.12 +.45 +.9 AEtern g rs Q AEZS 3.75 .78 33 1.56 387 1.60 1.38 +.12 -33.9 Aethlon rs Q AEMD 3.85 .79 111 1.29 757 1.46 1.28 +.02 +14.2 Aetna N AET 2.00 1.1 17 194.40 132.16 1668 176.92 10188 178.22 173.38 +3.99 -1.9 AeviGeno Q GNMX 2.65 .98 61 1.60 493 1.78 1.53 -.18 +33.3 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 493 171.38 2256 174.50 170.05 +2.13 -16.5 AffimedNV Q AFMD 2.85 1.15 318 2.05 1321 2.20 2.00 -.13 +57.7 Agenus Q AGEN 6.19 3.24 1496 3.78 10024 4.80 3.63 -.87 +16.0 AgileThera Q AGRX 5.60 1.93 93 2.73 376 2.97 2.72 -.22 +1.5 Agilent N A .60 .9 79 75.00 53.91 1895 67.55 14118 70.29 67.32 +.34 +.9 Agilysys Q AGYS 13.00 9.08 23 12.31 110 12.41 11.98 +.27 +.2 AgiosPhm Q AGIO 89.33 45.11 573 86.45 2272 88.83 85.54 -.88 +51.2 Agnico g N AEM .44f 42 51.86 37.35 1014 44.16 7020 46.02 43.72 -.70 -4.4 AgreeRlt N ADC 2.08 4.3 21 53.65 43.74 152 48.09 915 49.88 48.04 -.34 -6.5 AgroFresh Q AGFS 16 9.05 4.75 97 7.30 604 7.47 7.22 -.06 -1.4tAileronT n Q ALRN 15.48 5.82 103 5.84 410 7.08 5.81 -1.05 -44.6 Aimmune n Q AIMT 42.00 15.97 269 31.63 2566 32.95 30.62 +.14 -16.4 Air Inds A AIRI .60 39.0 3.50 1.15 48 1.54 393 1.79 1.53 -.14 -8.9 AirLease N AL .40 .9 5 50.70 34.42 441 42.71 2661 43.34 42.23 +.40 -11.2 AirProd N APD 4.40f 2.6 25 175.17 137.72 549 166.27 3963 169.15 163.86 +3.30 +1.3 AirT Inc Q AIRT 34.83 14.40 0 26.85 3 26.85 25.09 +1.65 +8.7 AirTrnsp Q ATSG 27.67 16.30 922 21.08 4400 22.50 20.88 -.90 -8.9 AirMedia Q AMCN 3.20 .68 155 .73 730 .77 .70 -.01 -37.0 Aircastle N AYR 1.12 5.7 8 25.30 18.97 275 19.71 1294 20.12 19.52 -.13 -15.7 Airgain n Q AIRG 48 16.23 7.31 11 8.12 136 9.01 8.05 -.17 -9.7 AkamaiT Q AKAM 57 78.28 44.65 820 71.30 4669 73.19 71.14 -.13 +9.6 AkariTh rs Q AKTX 21.86 1.70 52 1.95 229 2.14 1.91 -.14 -55.0 AkceaTh n Q AKCA 33.99 8.10 445 26.18 961 26.90 22.08 +3.00 +50.8 AkebiaTher Q AKBA 20.25 9.00 393 9.28 2055 10.07 9.16 -.49 -37.6 AkersBios Q AKER 2.10 .12 2715 .55 23077 .58 .51 -.01 +310.4 Akorn Inc Q AKRX 22 34.00 16.79 1059 19.70 4825 19.81 18.50 +1.27 -38.9tAkoustis n Q AKTS 11.99 4.86 40 5.07 450 5.69 4.86 -.01 -18.6 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 32 25.25 103 25.42 25.03 -.11 -5.0 AlamoGp N ALG .44f .4 31 120.58 76.82 24 117.20 182 119.16 112.88 +2.69 +3.8 AlamosGld N AGI .02 .4 8.58 4.83 897 5.51 7150 5.79 5.46 -.21 -15.4 Alarm.cm n Q ALRM 49 49.49 30.88 231 41.99 1816 42.90 39.43 +2.53 +11.2 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 1748 65.39 9812 66.89 64.30 +1.44 -11.0tAlaskCom Q ALSK 2.91 1.50 70 1.53 751 1.72 1.50 -.05 -42.9 AlbnyIn N AIN .68 1.1 49 68.85 45.80 87 63.65 521 66.15 63.50 +.05 +3.6 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 902 97.75 6233 99.78 94.54 +2.25 -23.6 Albireo Q ALBO 39.87 15.31 102 33.27 249 34.50 32.38 -.67 +30.0 Alcentra Q ABDC .72m 10.8 14.61 5.93 42 6.64 207 6.91 6.59 -.09 -20.9sAlcoa Cp N AA 56 62.35 29.55 7635 60.01 41009 62.35 54.41 +5.05 +11.4 AlderBioPh Q ALDR 22.50 8.60 656 13.75 4952 14.90 13.65 -.95 +20.1 AldeyraTh Q ALDX 11.90 3.80 53 7.00 235 7.35 6.88 -.10 +2.9 AlexB Inc N ALEX .28 1.2 30.35 21.78 251 22.75 1197 23.55 22.61 +.09 -18.0 Alexanders N ALX 18.00f 4.6 18 439.85 332.98 7 388.27 71 401.83 385.97 +8.01 -1.9 AlexREE N ARE 3.60 3.0 31 134.37 111.59 527 121.30 2176 125.40 121.14 -.75 -7.1 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 0 35.31 3 35.90 35.18 -.26 -4.6 AlexcoR g A AXU 1.85 1.10 237 1.61 2024 1.70 1.51 +.09 +1.3 Alexion lf Q ALXN 41 149.34 96.18 5443 107.78 11841 114.63 102.10 -3.60 -9.9 AlgonPw n N AQN .47 11.34 9.39 162 9.86 1302 10.13 9.71 +.16 -11.6 Alibaba N BABA 51 206.20 114.00 14219 179.11 75813 183.63 171.01 +7.07 +3.9 Alico Q ALCO .24 .8 43 34.80 25.55 4 31.80 33 31.95 30.90 +.20 +7.8 AlignTech Q ALGN 287.32 113.82 1318 247.07 6317 280.23 245.41 -14.65 +11.2tAlimeraSci Q ALIM 1.70 1.00 55 1.12 591 1.15 1.00 +.02 -15.8 Alio Gld rs A ALO 6.06 1.70 128 1.99 772 2.12 1.98 -.04 -45.8 Alkermes Q ALKS 71.22 41.15 1422 46.02 13248 48.00 43.62 +3.49 -15.9 AllegCp N Y 639.42 521.07 138 587.44 445 603.01 583.98 -1.69 -1.5 AllegTch N ATI 30.25 14.54 1101 25.94 7205 26.99 25.42 +.19 +7.5 AllgnceBc n Q ABTX 31 42.60 31.75 22 40.95 96 41.40 40.20 +.45 +8.8 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 254 144.30 2546 149.25 141.20 -6.75 -6.8 Allegion N ALLE .84 1.0 89.81 75.85 580 84.75 3330 87.04 84.31 +.19 +6.5 AllenaPh n Q ALNA 17.56 6.13 71 13.88 301 14.48 13.06 +.46 +38.0 Allergan N AGN 2.88f 1.8 8 256.80 142.81 3136 158.51 20368 168.88 151.54 -5.86 -3.1 Allete N ALE 2.24f 3.1 22 81.24 66.64 146 73.10 1376 74.78 71.88 +1.43 -1.7 AlliCAMun N AKP .70 5.5 14.02 12.49 19 12.78 169 12.82 12.67 +.04 -6.0tAlliData N ADS 2.28 1.1 13 278.33 202.00 1233 209.32 5339 217.31 202.00 +3.34 -17.4 AlliHold Q AHGP 2.97f 12.8 7 31.79 22.71 81 23.17 451 24.06 22.94 -.16 -13.5tAll MMA n Q AMMA 3.07 .40 174 .39 471 .46 .38 -.06 -66.4 AlliBNtlMu N AFB .75 6.0 14.22 12.39 145 12.49 527 12.60 12.47 -.06 -6.8 AlliOne rs N AOI 30.70 9.85 167 24.75 1047 29.80 24.20 -2.40 +86.8tAllnceRes Q ARLP 2.04f 12.5 4 23.45 16.35 344 16.35 1604 16.85 16.28 -.20 -17.0 AlliBGlbHi N AWF .84 7.1 13.12 11.74 183 11.80 1048 11.96 11.80 -.03 -7.5 AlliBern N AB 2.13e 8.1 12 28.15 20.40 184 26.20 1044 27.05 26.00 -.35 +4.6 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 1657 41.54 8266 42.30 41.23 +.43 -2.5 AlliGlCvInc N NCV .78 11.5 7.28 6.41 203 6.78 974 6.87 6.74 +.03 -3.6 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 96 5.95 832 6.00 5.89 +.03 -4.2 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 150 12.80 950 12.95 12.74 +.07 -1.9 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 71 21.00 374 21.52 20.96 -.07 -.6 Allz24Tgt n N CBH 10.05 8.75 35 9.25 148 9.27 9.14 +.07 +1.6 AllnzgDI&Cv N ACV 2.00 8.9 23.58 19.95 20 22.59 221 22.82 22.29 +.23 +3.4 AlldCap47 N AFC 1.72 6.7 26.24 25.14 5 25.49 35 25.59 25.37 +.01 AldHlPrd rs Q AHPI 5.25 1.53 7 2.60 100 2.77 2.45 +.05 +24.4 AlliedMot Q AMOT .10 .2 49 42.70 20.91 24 42.46 187 42.47 40.34 +1.10 +28.3 Alliqua rs Q ALQA 4.60 1.58 23 2.15 112 2.40 2.13 -.12 +18.9 AllisonTrn N ALSN .60 1.4 18 45.69 32.93 1662 41.40 7137 42.54 40.46 +1.18 -3.9 AllotComm Q ALLT 6.09 4.54 5 5.27 33 5.42 5.19 -.09 -1.1 AllscriptH Q MDRX 16.13 10.78 911 12.32 4965 12.56 11.99 +.30 -15.3 Allstate N ALL 1.84f 1.9 14 105.36 80.37 1542 98.31 9990 99.26 96.56 +1.95 -6.1 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 17 25.29 54 25.33 25.12 +.07 -1.2 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 42 25.67 222 25.83 25.46 +.14 -2.2 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 113 25.67 293 25.67 25.51 +.15 -1.3 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 26.08 23 26.14 25.94 +.08 -1.2 Allstat pfE N ALLpE 1.66 6.3 27.74 25.70 166 26.28 349 26.28 26.02 +.27 +.1 Allstat pfF N ALLpF 1.56 6.0 27.92 25.02 21 26.17 81 26.17 25.81 +.35 -1.6 AllyFincl N ALLY .52 1.9 13 31.29 18.11 2108 27.66 11542 27.76 27.24 +.41 -5.1 AlmadM n A AAU 1.59 .71 51 .85 608 .87 .79 +.05 -17.5 AlnylamP Q ALNY 153.99 49.12 1285 97.48 4932 103.85 95.24 -3.28 -23.3 AlphaOmg Q AOSL 19 20.48 13.53 118 15.26 718 16.30 15.17 -.37 -6.7 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 8 30.04 27 30.94 29.99 -.12 -2.2 AlpValuIntl N IVAL 1.35e 4.0 35.03 28.72 6 33.39 18 33.69 33.04 +.42 +1.0 AlpMoIntQ N IMOM 33.00 25.00 1 30.37 15 30.75 30.30 +.03 AlpMoUSQ N QMOM 31.51 24.51 5 29.83 16 30.65 29.73 +.17 +4.3 AlpArcVl n N VMOT 31.39 24.70 12 29.20 72 29.73 29.08 +.11 +.7 AlphaPro A APT 17 4.25 2.70 3 3.35 25 3.35 3.25 +.05 -16.3 Alphabet C Q GOOG 32 1186.89 824.47 1888 1072.96 9972 1094.17 1026.74 +43.69 +2.5 Alphabet A Q GOOGL 32 1198.00 841.03 2102 1077.32 10654 1097.51 1033.92 +41.28 +2.3 Alphatc rs Q ATEC 4.27 1.58 232 3.86 588 3.93 3.46 +.31 +45.1 AlpGDDiv N AGD .78 7.4 11.55 9.81 31 10.55 240 10.68 10.49 +.13 -2.3 AlpGPPrp N AWP .60 9.6 6.98 5.75 370 6.23 1298 6.42 6.22 -.01 -7.6 AlpImmu n Q ALPN 12.87 2.05 12 7.91 58 8.29 7.37 +.04 -29.4 AlpTotDiv N AOD .69 7.7 10.03 8.38 272 8.98 1312 9.11 8.93 +.09 -5.2 AlpsETF N GRI 1.52e 3.6 47.47 40.28 2 42.33 10 43.34 42.30 -.36 -5.8 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 2 68.17 14 69.56 68.17 +.30 -2.0 AlpDisrTc n N DTEC 29.82 24.40 6 27.24 38 27.70 27.08 +.44 +8.1 AlpsRtSec n Q SWIN 31.35 25.56 1 30.16 10 30.75 30.01 +.38 +1.3 AlpBzSoMed N BUZ 36.15 26.93 1 34.17 13 35.32 33.63 +.66 +6.7 AlpsRivFlex N RFFC 35.25 30.68 7 32.68 38 33.29 32.57 +.27 -5.9 Alps RivDiv N RFDA 33.92 27.47 9 31.48 41 32.21 31.39 +.03 -.6 AlpRvrCare N RFCI 25.70 23.85 13 23.87 53 24.06 23.87 -.15 -3.4 AlpRivUncn N RFUN 26.57 25.08 4 25.38 27 25.65 25.36 -.14 -2.6 AlpSprtJG N SGDJ 38.94 27.95 4 31.81 129 32.36 31.30 +.25 -5.3 AlpMedBrk N SBIO 37.20 24.10 21 34.68 112 35.80 34.31 -.02 +5.8 AlpSprotG N SGDM .12e .6 22.94 18.32 12 20.11 138 20.52 19.97 -.17 -2.9 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 1 36.32 6 36.90 36.27 +.39 +.2 AlpEDvDg N EDOG .73e 3.0 27.38 23.18 1 24.34 17 24.63 24.24 +.01 -4.2 AlpAlerEn N ENFR 1.35e 6.5 24.56 19.24 7 20.86 33 21.37 20.29 +.57 -9.7 AlpIntDvDg N IDOG 1.47e 5.2 30.26 25.63 14 28.41 109 28.55 28.22 +.27 -.8 AlpBarr400 N BFOR .25e .6 44.22 36.40 3 42.11 56 42.82 41.73 +.45 +1.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 43 24.54 223 24.75 24.50 -.17 -2.4 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 79 44.05 465 44.97 43.90 +.06 -3.8 AlpAlerMLP N AMLP 1.35e 13.5 12.73 9.01 9968 10.02 96893 10.40 9.66 +.33 -7.1 Altaba Q AABA 80.56 46.92 6109 71.06 42572 72.60 69.01 +1.77 +1.7 Altair A n Q ALTR 33.38 16.55 200 29.82 810 30.54 29.11 +.22 +24.7sAlteryx n N AYX 39.21 14.79 384 35.98 3133 39.21 33.33 +1.31 +42.4 Altice n N ATUS 35.29 17.58 573 19.74 8225 20.48 18.96 +.49 -7.0tAltimm rs Q ALT 9.31 .74 430 .71 2015 .88 .68 -.15 -64.4tAltisrcAst A AAMC 116.00 55.00 2 57.60 3 60.70 55.00 -4.65 -29.4 Altisrce n Q ASPS 1 46.99 16.17 103 25.52 650 26.63 25.12 +.12 -8.9 AltraIndlM Q AIMC .68 1.5 23 53.70 36.80 119 45.25 940 46.30 44.75 +.25 -10.2tAltria N MO 2.80f 4.9 18 77.79 56.09 13383 57.23 65849 64.57 56.09 -6.72 -19.9 AlumChina N ACH 23.54 11.01 201 15.81 817 16.48 15.12 +.54 -11.8 AmTrstFn Q AFSI .34 2.7 16.48 8.80 400 12.64 3220 12.71 12.48 +.11 +25.5 ATrFn pfA N AFSIpA 1.69 9.0 25.28 13.96 9 18.80 31 19.05 18.51 +.05 -8.7 AmTrF pfB N AFSIpB 1.81 9.6 25.23 12.92 5 18.82 33 19.23 18.70 -.20 -13.9 Market profile NYSE American Nasdaq Apple Inc 65,268,600 165.72 -7.08 PwShs QQQ 48,912,700 162.30 -2.61 CSVixSh rs 47,428,700 7.46 +.32 Ericsson 44,268,200 7.78 +1.14 AMD 38,861,400 9.99 -.12 MicronT 38,395,700 50.62 -.80 Microsoft 31,133,300 95.00 -1.11 Mattel 28,177,000 12.96 -.49 Intel 26,851,700 51.53 -.69 JD.com 25,678,800 37.44 -1.46 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2582.42 -13.24NwGold g 4,495,900 2.49 GranTrra g 3,579,100 3.13 -.03 NthnO&G 3,072,000 1.71 -.06 iShIndia bt 3,010,600 34.46 -.07 SRC Eng 2,836,800 10.94 +.32 PalatinTch 2,655,000 1.34 +.02 Myomo n 2,287,700 4.01 +.41 B2gold g 1,939,400 2.84 -.08 Paretem rs 1,637,200 2.52 -.04 TransEntx 1,618,000 1.90 -.06 BioPhrmX 28,174,900 .22 +.01 Globalstar 18,095,900 .82 +.11 B2gold g 17,414,500 2.84 -.01 NwGold g 17,322,800 2.49 +.07 PalatinTch 15,690,300 1.34 -.07 Neovasc g 503,461,600 .05 -.00 AMD 217,385,900 9.99 +.06 MicronT 215,355,600 50.62 -1.61 CSVixSh rs 198,439,600 7.46 -1.21 Apple Inc 188,186,400 165.72 -9.01 FRIDAY MOST ACTIVEName Vol Last Chg 12607.16 -64.32 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 187,909,100 14.54 +.55 S&P500ETF 99,462,700 266.61 -2.28 iShEMkts 79,516,200 47.26 -.60 BkofAm 65,389,400 30.26 +.08 SPDR Fncl 49,780,200 27.88 +.01 VanEGold 49,090,800 22.71 -.35 FordM 44,585,800 10.82 -.14 Skechers s 37,120,500 30.70 -11.38 B iPVxST rs 34,743,200 42.39 +1.20 Twitter 34,277,500 31.91 +.37 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 457,015,200 14.54 +1.05 BkofAm 425,880,000 30.26 +.46 S&P500ETF 362,319,800 266.61 +1.46 iShEMkts 328,560,500 47.26 -.31 SPDR Fncl 288,097,500 27.88 +.42 Intelsat 9.31 +31.5 NavMMid 4.25 +29.2 Carvana A n 29.37 +25.5 AegeanMP 2.90 +23.4 ChannAdv 11.05 +22.8 Valhi 8.35 +22.6 Seadrill 3.31 +20.8 BRF SA 7.42 +16.9 WEEKS BIGGEST GAINERSName Close Chg ClearwPpr 26.85 -28.9 Skechers s 30.70 -26.9 Pier 1 2.64 -21.7 VolarisAv 7.01 -19.9 PhilipMor 84.27 -17.3 DB AgDS 24.46 -16.9 SanchezEn 3.17 -13.6 WEEKS BIGGEST LOSERSName Close Chg MexcoEn 4.29 +25.8 Myomo n 4.01 +24.5 Zedge n 3.48 +17.6 CentrusEn 4.00 +16.6 NexGen g 2.15 +16.2 BovieMed 3.64 +14.5 LevelBr n 5.11 +13.8 RingEngy 16.50 +11.4 WEEKS BIGGEST GAINERSName Close Chg GeeGroup 2.00 -18.4 ErinEn rs 2.70 -16.9 VirnetX 3.15 -16.0 FlexSolu 1.45 -12.1 OrchidsPP 7.08 -11.1 NuverEnv n 18.68 -9.3 DocuSec rs 1.19 -9.2 vTvThera n 2.09 +174.3 Valerits hn 3.12 +119.9 ElevenBio 1.91 +37.4 ChinaNt rs 3.14 +34.8 ChnaIntNt n 22.68 +30.9 LimelghtN 4.99 +28.6 CmstkH rs 2.42 +26.7 MidConEn 1.90 +26.7 AcetoCorp 2.51 -64.3 SearsH&O 1.80 -44.6 AcaciaC n 27.56 -31.2 HeliMAn h 2.27 -29.3 BlinkCh n 1.74 -27.7 InnovBio rs 20.66 -27.6 LeapTh n 7.11 -27.07146.13 -91.93How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 932 1,917 120 Volume (000s) New Highs New Lows 2,969 45 97 Advanced Declined Unchanged 109 193 24 Volume (000s) New Highs New Lows 326 5 18 Advanced Declined Unchanged 1,041 1,766 232 Volume (000s) New Highs New Lows 3,039 51 59 Advanced Declined Unchanged 1,825 1,139 58 Volume (000s) New Highs New Lows 3,022 204 172 Advanced Declined Unchanged 161 165 18 Volume (000s) New Highs New Lows 344 16 29 Advanced Declined Unchanged 1,701 1,280 103 Volume (000s) New Highs New Lows 3,084 232 123 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 21, 2018

PAGE 33

AmTrF pfC N AFSIpC 1.91 9.8 25.57 14.91 4 19.52 17 19.96 19.35 -.22 -13.2 AmTrF pf F N AFSIpF 24.19 13.93 51 18.50 249 19.13 18.36 -.40 -9.9 AmTrF pfE N AFSIpE 26.09 14.80 4 22.09 38 22.16 21.72 -3.6 AmTrFn 7.5 N AFST 27.79 23.30 4 23.69 27 23.96 23.68 -.19 -8.5 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 7 23.41 27 23.52 23.17 +.12 -6.4 AmTrF pfD N AFSIpD 1.88 9.5 25.46 14.42 23 19.78 54 20.24 19.61 -.37 -10.9 Amarin Q AMRN 4.60 2.82 3679 2.94 12164 3.21 2.93 -.09 -26.7 Amazon Q AMZN 1617.54 887.50 5520 1527.49 25746 1568.52 1427.48 +96.70 +30.6 AmbacFin Q AMBC 22.02 13.17 349 17.91 1675 18.11 17.59 +.15 +12.1 Ambarella Q AMBA 26 66.23 40.06 1491 50.59 5209 53.20 47.89 -1.51 -13.9 AmberRd N AMBR 10.29 6.14 85 8.55 319 8.81 8.35 +.03 +16.5 Ambev N ABEV .05e .7 7 7.43 5.30 18565 6.81 125664 6.93 6.64 +.06 +5.4 Amdocs Q DOX 1.00f 1.5 18 71.72 60.30 425 66.92 2035 67.58 66.15 +.84 +2.2 Amedica rs Q AMDA 6.94 1.25 26 1.45 890 1.85 1.40 -.01 -55.7sAmedisys Q AMED 48 67.91 45.60 185 66.84 1222 67.91 65.38 +1.76 +26.8 AMERCO Q UHAL 2.50e 18 400.99 326.30 46 339.90 275 356.91 339.86 -8.50 -10.1 Ameren N AEE 1.83 3.3 20 64.89 51.89 990 56.27 6298 57.49 55.67 +.76 -4.6 Ameresco N AMRC 20 13.20 5.25 318 12.40 962 12.80 11.95 +.30 +44.2 AmeriHld n Q AMRH 13.50 1.27 24 1.39 186 1.65 1.36 -.18 -55.2 AFMulti Q ATAX .50 7.9 21 6.40 5.62 126 6.30 477 6.30 6.15 +.13 +4.1sAMovilL N AMX .17e .9 17 19.91 14.80 6955 19.30 18072 19.91 19.10 -.36 +12.5sAmMovl A N AMOV 19.87 14.44 1 19.22 22 19.87 19.16 -.30 +13.0 AmCarM Q CRMT 12 52.45 33.05 28 52.10 112 52.20 50.35 +1.70 +16.7 AmAirlines Q AAL .40 .9 8 59.08 42.01 5310 46.78 31945 48.38 45.62 +.91 -10.1 AmAssets N AAT 1.08f 3.3 21 44.61 30.62 151 32.80 1066 34.54 32.75 -.91 -14.2 AmAxle N AXL 4 20.27 13.38 1708 15.58 9535 16.43 15.26 -.48 -8.5 AmCampus N ACC 1.76 4.6 35 49.93 34.52 632 38.06 3976 39.67 38.01 -.49 -7.2 ACapSenF Q ACSF 1.16 10.5 5 13.79 10.35 36 11.05 165 11.40 11.05 +5.0 AEagleOut N AEO .55f 2.7 19 22.03 10.23 4961 20.68 16840 22.03 20.51 -1.09 +10.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2627 68.46 11637 69.67 67.42 +1.12 -6.9 AmElTech Q AETI 2.80 .74 7 .81 324 .95 .77 +.01 -46.1 AEqInvLf N AEL .24f .8 18 35.79 23.02 280 30.81 1776 31.07 29.55 +1.24 +.3sAmExp N AXP 1.40 1.4 16 102.96 75.97 5594 100.79 29533 102.96 93.11 +7.76 +1.5 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 243 114.03 1215 114.33 111.17 +3.45 +5.1 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.70 19 25.99 25.60 +.05 -2.0 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 7 25.60 48 25.89 25.60 -.13 -2.4 AHm4Rent N AMH .20 1.0 23.74 18.39 951 19.73 5004 20.16 19.68 -.01 -9.7 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 19 25.64 42 25.64 25.24 +.34 -6.4 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.63 26 25.47 47 25.49 25.00 +.41 -4.9 AH4Rn pfG N AMHpG 1.47 6.3 26.38 22.60 7 23.43 105 23.55 23.10 +.29 -6.9 AHm4R pfF N AMHpF 26.27 22.63 12 23.80 40 23.80 23.17 +.15 -6.9 AmIntlGrp N AIG 1.28 2.3 67.30 52.42 4921 55.43 26543 55.66 53.64 +1.84 -7.0 AmLorain A ALN .57 .14 151 .18 523 .19 .17 -.00 +4.5 AMidstrm N AMID 1.65 14.3 15.25 9.65 54 11.50 355 11.75 11.05 +.50 -13.9 AmerNtl Q AMNB 1.00 2.5 19 43.00 34.60 11 39.45 49 39.70 37.80 +.95 +3.0 AmNatIns Q ANAT 3.28 2.7 20 134.03 110.43 92 122.30 315 123.00 120.68 +.68 -4.6 AmOutBr Q AOBC 7 24.49 8.32 861 11.14 4779 11.90 10.61 +.25 -13.2 AmPubEd Q APEI 35 45.75 17.40 90 41.60 526 43.90 41.55 -.80 +66.1 AmRailcar Q ARII 1.60 4.2 5 43.90 34.29 71 37.80 305 38.15 36.82 +.98 -9.2 AmrRlty N ARL 21.57 7.00 2 19.44 19 20.63 18.39 +.70 +51.3 AmRenAs n N ARA 24.07 9.91 85 16.41 918 17.33 16.09 -.52 -5.7 AmrRvr Q AMRB .20 1.3 32 16.49 12.21 1 15.46 7 15.72 15.31 +.14 +1.4 AmShrd A AMS 12 4.64 2.25 3 2.43 32 2.50 2.35 -.02 -6.4 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 30 13.01 199 13.28 12.85 +.15 +11.9 AmStsWtr N AWR 1.02 1.8 29 60.00 43.08 160 55.30 871 55.63 53.41 +2.08 -4.5 AmSupr rs Q AMSC 7.75 2.89 106 6.32 786 6.60 6.03 +74.1 AmTower N AMT 3.00f 2.2 40 155.28 122.73 2659 136.62 13102 142.07 136.24 -2.28 -4.2 AVangrd N AVD .08 .3 42 24.00 15.20 67 22.90 392 23.65 22.20 +.80 +16.5 AmWtrWks N AWK 1.66 2.0 36 92.37 74.63 821 83.67 5149 84.58 81.85 +2.81 -8.5 AWoodmk Q AMWD 24 148.44 78.75 329 86.95 924 98.45 86.60 -8.30 -33.2 Amerigas N APU 3.80 9.0 34 48.37 39.41 142 42.04 943 42.80 41.51 +.09 -9.1 Ameriprise N AMP 3.32 2.3 13 183.90 118.84 1388 143.69 6801 146.82 141.66 +2.06 -15.2 AmerisBc Q ABCB .40 .8 22 59.05 41.05 268 52.20 1071 52.95 50.20 +.10 +8.3 Amerisafe Q AMSF .88f 1.6 23 67.82 51.20 42 55.70 312 56.40 54.35 +1.30 -9.6 AmrSvFin Q ASRV .06 1.5 4.40 3.80 15 4.08 157 4.20 4.05 -.08 -1.8 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 872 89.87 12071 94.22 84.19 +3.05 -2.1 AmesNatl Q ATLO .92f 3.2 19 32.00 26.00 4 28.80 31 28.95 27.80 +.80 +3.4 Ametek N AME .36 .5 32 79.32 55.28 1334 75.81 4694 77.20 75.27 +.87 +4.6 Amgen Q AMGN 5.28 3.1 16 201.23 152.16 2958 171.56 15512 176.16 170.57 +.08 -1.3 AmicusTh Q FOLD 17.40 6.41 2162 14.21 10554 15.06 14.16 -.16 -1.3 AmiraNatF N ANFI 7.05 3.85 92 3.98 571 4.03 3.88 +.07 -4.6 AmkorTch Q AMKR 9 12.48 8.32 595 9.73 3124 10.48 9.68 -.39 -3.2 Ampco N AP 18.60 8.49 27 11.15 135 11.35 10.35 +.80 -10.1 Amphastar Q AMPH 20.45 13.15 70 19.31 513 19.94 18.86 +.35 +.4 Amphenol N APH .76 .9 34 93.62 70.90 1516 85.21 5620 87.67 84.67 -.40 -2.9 AmpioPhm A AMPE 4.95 .38 712 3.15 3711 3.20 2.76 +.29 -22.6 AmpOnRt ef Q IBUY 47.99 29.70 21 45.89 680 46.87 44.80 +1.11 +12.3 AmpSrLn n N YESR 28.57 23.85 24.91 1 24.99 24.91 +.05 +2.1 AmpDivOpt N DIVO 30.56 25.82 2 28.13 23 28.60 28.13 +.08 -3.0 AmplOil n N AMLX 15.25 9.17 9.61 2 9.88 9.40 +.44 -15.7 Ampliph rs A APHB 4.88 .67 112 1.15 826 1.25 1.14 -.05 +13.9 Amrep N AXR 10 7.71 5.17 7.39 4 7.39 7.26 +.04 +5.3 AmtechSys Q ASYS 15.45 5.17 73 7.49 452 7.91 7.18 -.25 -25.6 Amyris rs Q AMRS 10.71 1.86 474 6.34 3342 6.74 5.95 -.35 +69.1sAnadarko N APC 1.00f 1.5 77 67.24 39.96 5188 66.49 28537 67.24 62.82 +3.46 +24.0 Anadrk 18 N AEUA 3.75 12.2 48.28 28.60 63 30.65 274 31.43 29.21 +1.56 -11.6 AnalogDev Q ADI 1.92f 2.1 43 98.38 74.65 4386 89.76 15037 95.54 88.66 -3.02 +.8 Anlogic Q ALOG .40 .5 101.80 66.00 250 83.45 2045 83.80 83.20 -.05 -.4 Anaptys n Q ANAB 134.00 18.15 218 91.67 1276 94.76 83.67 +3.47 -9.0tAnavex rs Q AVXL 6.27 1.85 226 2.28 2295 2.30 1.85 +.13 -29.2 AnchBcWA Q ANCB 21 25.50 23.70 5 24.65 20 24.75 24.50 +.05 -.6 Andeavor N ANDV 2.36 2.0 42 121.71 78.25 1151 117.81 9629 117.84 110.88 +7.25 +3.0 AndeavLog N ANDX 4.42f 9.2 25 55.66 42.17 238 47.81 2472 49.90 45.60 +2.14 +3.5 Andersons Q ANDE .66 2.0 38.35 29.60 46 33.05 435 34.83 32.40 +.55 +6.1 Anf DvAlt n N DALT 10.57 9.62 3 10.00 12 10.21 9.97 +.04 -1.6sAngioDyn Q ANGO 20.71 14.80 246 19.97 1050 20.71 19.79 +.19 +20.1 AnglogldA N AU 12.40 8.86 2640 9.16 16279 9.45 8.89 -.20 -10.1 ABInBev N BUD 3.19e 3.1 26 126.50 101.21 2071 103.94 10215 107.62 103.60 -.86 -6.8 AnikaTh Q ANIK 21 69.81 42.51 89 45.13 472 47.09 45.03 -.97 -16.3 Anixter N AXE 17 88.85 62.40 74 78.05 722 80.10 77.15 +1.05 +2.7 Annaly N NLY 1.20 11.7 12 12.73 10.00 5888 10.25 34425 10.36 10.22 -.03 -13.8 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.55 55 25.55 25.27 +.07 +.2 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 34 25.45 212 25.45 25.14 +.07 +.4 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 1990 24.10 2802 24.43 23.77 -.27 -2.7 Annaly pfF N NLYpF 26.59 24.54 108 25.26 463 25.40 25.00 -.14 -2.2 Ansys Q ANSS 52 171.92 104.66 887 163.78 3695 166.89 156.99 +6.80 +11.0 AntaresP Q ATRS 4.09 1.58 512 2.30 3040 2.52 2.30 -.03 +15.6 Antero n N AMGP .16e 1.0 22.87 14.85 311 16.54 2234 17.31 16.00 +.45 -16.1 AnteroMid N AM 1.56f 5.9 20 35.55 24.20 445 26.30 3043 27.64 24.94 +1.22 -9.4 AnteroRes N AR 1.00 5.1 41 22.68 16.31 4400 19.76 18326 20.80 19.58 -.96 +4.0 Anthem N ANTM 3.00f 1.3 17 267.95 168.17 1098 226.07 7057 231.91 222.34 +4.05 +.5 Anthem un N ANTX 2.63 4.8 64.78 47.02 19 54.51 4786 55.82 53.77 +1.01 -2.7 AntherP rs Q ANTH 3.39 .30 1694 .34 4780 .35 .32 -.01 -79.7 Anworth N ANH .60 12.8 10 6.35 4.55 396 4.69 1829 4.76 4.66 -.04 -13.8 Anwrth pfA N ANHpA 2.16 8.3 28.19 25.35 6 26.05 10 26.19 25.94 +.12 -1.5 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 3 25.04 15 25.16 25.00 +.04 -.5 Aon plc N AON 1.60f 1.1 35 152.78 118.76 968 144.04 4872 145.72 142.25 +2.02 +7.5 Apache N APA 1.00 2.4 26 52.67 33.60 5162 41.45 21939 43.37 39.99 +1.08 -1.8 AptInv N AIV 1.52f 3.9 46.72 37.97 1021 39.40 6272 41.23 39.30 -1.47 -9.9 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 17 25.95 22 26.20 25.95 -.03 -5.3sApellis n Q APLS 32.00 12.45 325 24.52 4260 32.00 23.61 -2.21 +13.0 ApogeeE Q APOG .63f 1.5 15 59.76 37.24 403 41.87 2818 42.98 40.17 +1.93 -8.4 ApolloCRE N ARI 1.84 10.3 11 19.92 17.56 1367 17.80 6397 18.01 17.80 -.01 -3.5 ApoCRE pfC N ARIpC 25.89 24.80 13 25.35 51 25.38 25.11 +.13 -1.8 ApollEnd rs Q APEN 12.56 3.55 4 5.85 34 5.98 5.63 -.05 +4.5 ApolloGM N APO 2.06e 7.0 10 37.35 25.06 1139 29.26 11072 29.88 28.76 +.13 -12.6tApollG pfA N APOpA 1.60 6.5 26.62 24.20 89 24.44 284 24.80 24.20 -.31 -7.0 ApolloInv Q AINV .60 11.1 6.82 5.18 357 5.42 2115 5.50 5.40 +.01 -4.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.19 43 25.21 63 25.25 25.20 -.01 -3.3 ApolMed n Q AMEH 30.00 10.00 11 14.74 54 15.75 13.38 +.94 -38.6 ApollSrFlt N AFT 1.08a 6.5 17.63 16.08 83 16.72 419 17.10 16.70 -.35 +3.1 ApolloTact N AIF 1.20a 7.6 16.67 15.37 40 15.69 208 15.84 15.59 -.4 AppFolio n Q APPF 52.25 25.05 132 48.50 858 50.55 42.92 +4.40 +16.9 Appian A n Q APPN 43.26 14.60 193 27.71 1453 29.09 25.29 +2.13 -12.0 AppHReit n N APLE 1.20 6.7 30 20.19 16.72 1026 17.86 6141 18.07 17.66 +.21 -8.5 Apple Inc Q AAPL 2.52 1.5 19 183.50 140.45 65269 165.72 188186 178.94 165.43 -9.01 -2.1 ApplRecy h Q ARCI 1.75 .52 25 .81 452 .89 .81 -.02 -22.3 ApldDNA Q APDN 3.45 .90 19 1.47 242 1.52 1.37 -.07 -7.5 AppGenTc Q AGTC 29 6.46 3.25 52 5.00 719 5.50 4.71 -.05 +38.9 ApldIndlT N AIT 1.20f 1.7 19 75.40 54.00 126 72.05 788 74.20 71.75 +.75 +5.8 ApldMatl Q AMAT .80f 1.6 16 62.40 37.57 16162 51.09 80455 58.40 50.68 -4.98 -.1 ApldOptoel Q AAOI 9 103.41 22.54 3099 32.99 8985 34.17 27.60 +2.80 -12.8 Approach Q AREX 4.21 1.95 572 2.69 4494 2.98 2.64 -.02 -9.1 Apptio n Q APTI 30.83 11.24 284 30.25 2670 30.69 28.84 +1.23 +28.6tApricusB rs Q APRI 3.34 .26 828 .26 9464 .38 .25 -.16 -85.9sAptargrp N ATR 1.28 1.4 28 96.39 77.62 218 94.44 1434 96.39 92.96 +1.69 +9.5 AptevoTh n Q APVO 4.85 1.15 113 4.28 1121 4.65 3.92 +.50 +.9 Aptiv N APTV 1.16 1.3 17 96.91 64.70 1046 86.31 6446 88.93 84.76 +.80 +1.7 AptoseB g Q APTO 3.97 .78 223 3.41 2190 3.70 3.35 +.12 +52.2 AquaAm N WTR .82 2.4 25 39.55 31.18 663 34.18 3006 34.74 33.59 +.77 -12.9 AquaMetal h Q AQMS 18.70 1.42 659 2.62 2199 2.64 2.11 +.34 +23.0 AquaB Tc n Q AQB 9.99 2.25 16 3.16 159 3.44 3.01 -.24 -10.3 Aquantia n N AQ 18.49 9.60 278 14.75 999 16.33 14.62 -.53 +30.2 Acquavnt n N WAAS 18.83 10.87 70 14.46 432 14.60 13.51 +.90 -6.8 AquinoxPh Q AQXP 16.90 10.02 41 12.59 301 13.66 12.47 -.36 +7.1 ArQule Q ARQL 3.35 .92 1006 2.87 10522 3.30 2.56 +.08 +73.9 Aradigm h Q ARDM 7.35 .78 40 1.54 1697 2.00 1.40 +.12 -77.0 AralezPh Q ARLZ 2.98 .95 175 1.39 1847 1.58 1.36 -.08 -2.1 Aramark N ARMK .42 1.1 18 46.09 36.16 848 37.75 5770 38.50 37.40 +.31 -11.7 AratanaTh Q PETX 7.67 3.67 346 5.08 1633 5.29 4.86 +.03 -3.4 ArborRT N ABR .84f 9.7 7 8.99 7.83 288 8.65 1336 8.71 8.59 +.05 +.1 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 3 25.65 8 25.69 25.42 +.11 +1.2 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 0 25.15 6 25.25 25.08 -.10 -1.6 ArborR pfC N ABRpC 2.13 8.3 26.68 25.51 6 25.72 9 26.12 25.64 -.21 -1.8 ArbutusB g Q ABUS 8.25 3.20 111 5.45 652 5.55 5.05 +.25 +7.9 ArcBest Q ARCB .32 .9 15 39.70 16.95 233 33.75 1670 37.00 32.55 +1.40 -5.6 ArcadB rsn Q RKDA 66.56 3.60 55 24.32 509 28.90 23.20 -2.13 +342.2 ArcelorM rs N MT .10p 8 37.50 19.59 2043 34.93 9519 35.23 32.63 +2.26 +8.1 ArchCap Q ACGL 24 102.60 78.20 481 81.05 2744 82.59 80.26 +.13 -10.7 ArchCap pfF Q ACGLO 25.99 23.67 22 24.36 135 24.47 24.15 +.01 -3.9 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 38 24.15 207 24.15 23.77 +.33 -3.9sArchCoal N ARCH 1.60f 1.6 10 102.61 60.13 172 100.29 1392 102.61 95.40 +3.07 +7.7sArchDan N ADM 1.34f 2.9 19 46.08 38.59 4296 45.50 16397 46.25 45.05 +.30 +13.5 Archrock N AROC .48 4.7 26 13.01 8.25 919 10.30 6250 10.85 9.75 +.35 -1.9 ArchrkPtrs Q APLP 1.14 7.9 16.69 10.58 125 14.47 742 15.09 13.65 +.52 +21.5 Arcimoto n Q FUV 6.35 2.54 3 2.81 83 3.04 2.66 -.16 -29.9 Arconic N ARNC .24 1.0 31.17 21.76 2710 23.26 12882 24.07 23.18 +.03 -14.6 ArcosDor N ARCO 25 10.80 7.40 394 9.35 1722 9.60 9.05 -9.7 ArcturusT rs Q ARCT 15.19 4.78 20 5.17 117 5.82 5.11 -.23 -35.0 ArcusBio n N RCUS 19.67 13.26 152 16.30 812 17.60 14.77 +1.03 -5.2 Ardaugh n N ARD .56 3.0 24.54 17.43 49 18.76 278 19.23 18.70 -.40 -11.1 Ardelyx Q ARDX 14.10 4.05 421 4.85 2428 5.85 4.80 -.40 -26.5 ArdmoreSh N ASC 9.05 6.40 159 8.00 981 8.20 7.85 ArenaPh rs Q ARNA 45.85 11.30 720 39.69 6129 39.89 33.65 +4.01 +16.8 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1107 15.98 6160 16.10 15.91 +.01 +1.7 AresCmcl N ACRE 1.12f 9.1 11 14.22 11.96 84 12.27 336 12.47 12.25 -.02 -4.9 AresDyCr N ARDC 1.40 8.6 16.60 15.48 47 16.26 235 16.48 16.22 +.12 -1.0 AresMgmt N ARES 1.60e 7.1 35 25.95 17.25 218 22.50 1942 22.70 21.40 +1.15 +12.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 21 26.42 96 26.46 26.13 -.04 -.3 Argan N AGX 1.25e 7 72.13 36.30 272 37.10 1664 40.10 36.83 -.25 -17.6sArgenx n Q ARGX 90.20 17.33 173 88.90 507 90.20 84.10 +4.14 +40.8 ArgoGp42 Q AGIIL 1.63 6.4 25.99 25.00 9 25.33 40 25.35 25.31 -.02 +.2 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 100 59.00 590 59.25 57.80 +1.40 +10.1tArgosThr rs Q ARGS 16.40 .32 3016 .29 13368 1.29 .27 -.76 -90.3 AristaNetw N ANET 61 311.67 135.21 658 260.65 5724 263.40 238.70 +16.45 +10.6 ArkInnova N ARKK 45.35 24.53 184 40.87 1190 41.86 40.02 +.63 +10.2 ArkIndInno N ARKQ 37.14 25.57 31 33.76 123 34.55 33.43 +.15 +2.5 ArkGenom N ARKG 30.51 19.81 45 26.47 609 27.38 26.28 +8.1 ArkWebX.O N ARKW .94p .7 55.31 29.83 106 50.97 834 52.12 49.61 +1.03 +10.6 Ark 3dPr n N PRNT 27.21 22.65 8 25.13 31 25.44 24.36 +.81 +3.1 Ark IsrTc n N IZRL 22.04 19.16 4 19.94 20 20.50 19.94 -.39 -2.1 ArkRst Q ARKR 1.00 4.1 91 29.49 21.75 2 24.50 10 25.00 23.61 +.50 -9.4 ArlingAst N AI 2.20 19.7 6 15.17 9.90 497 11.16 1734 11.38 11.11 +.01 -5.3 ArlingAst23 N AIW 1.66 6.8 25.45 23.61 1 24.26 9 24.61 23.87 +.03 -.7 ArlingAst25 N AIC 1.69 7.1 24.97 22.70 1 23.74 11 24.20 23.70 -.50 -2.1 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 1 24.94 6 24.97 24.74 +.02 ArmadaHof N AHH .80f 6.0 18 16.00 12.66 260 13.40 1023 13.90 13.36 -.09 -13.7 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 7 25.15 22 25.32 25.10 -.09 -1.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 23.96 11 24.89 56 24.89 24.70 +.20 -.5 ArmourR rs N ARR 2.72 11.9 5 27.60 21.40 289 22.79 1843 23.31 22.69 -.28 -11.4 ArmsFloor N AFI 63 20.20 12.91 74 13.33 517 14.23 13.25 +.06 -21.2 ArmstrWld N AWI 14 64.60 41.20 204 55.70 1446 58.50 55.45 -.65 -8.0 Arotech Q ARTX 31 4.35 2.70 121 3.40 419 3.45 3.25 +.10 -4.2 ArrayBio Q ARRY 18.78 6.73 2228 14.09 10048 15.61 14.08 -1.07 +10.1 ArrisIntl Q ARRS 32 30.38 22.60 723 27.54 4325 27.88 27.03 +.29 +7.2 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 6 17.46 74 17.50 17.22 +.03 -2.9 ArrowEl N ARW 11 87.26 70.13 788 77.85 2259 78.83 76.06 +1.61 -3.2 ArrowFn Q AROW 1.00b 2.9 16 38.60 29.81 19 34.75 74 35.20 34.15 +.60 +2.4 ArrCountR n Q DWCR 33.04 29.75 0 30.53 1 30.79 30.42 -.42 +1.1 ArwQVMEq N QVM 30.15 24.02 27.57 2 27.69 27.57 +.56 -.5 ArwDWATc Q DWAT .09e .8 12.50 10.52 2 11.76 2 11.83 11.72 +.05 +1.0 ArrowPhm Q ARWR 8.09 1.42 673 6.97 3901 7.23 6.75 -.25 +89.4 Arsanis n Q ASNS 9 28.69 10.40 11 15.51 88 21.49 15.21 -4.74 +21.6 ArtesRes Q ARTNA .94 2.5 26 43.22 32.00 13 37.75 51 37.99 36.27 +1.58 -2.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 316 32.55 1626 33.95 32.35 -.10 -17.6 ArtsWay Q ARTW .05 1.9 3.50 2.00 0 2.65 8 2.80 2.55 +.05 -11.2 AskanoG g A AKG 2.50 .43 1071 1.10 3838 1.10 .98 +.11 +55.8 AsburyA N ABG 10 76.40 49.10 105 66.20 775 70.35 65.95 -.45 +3.4 AscenaRtl Q ASNA 4.11 1.65 789 2.16 4669 2.34 2.13 -.06 -8.1 Ascendis n Q ASND 69.00 21.95 72 63.81 391 68.25 61.72 +1.68 +59.3 AscentCap Q ASCMA 17.84 3.30 61 3.54 285 4.23 3.47 -.40 -69.2 AshHPrm N AHP .64 6.2 8 11.34 8.44 349 10.35 1594 10.71 10.35 -.14 +6.4 AshHPr pfB N AHPpB 21.34 18.20 5 19.12 32 19.35 18.85 -.13 -4.4 AshfordHT N AHT .48 6.9 7.20 5.42 297 6.92 2355 7.14 6.72 +.18 +2.8 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 3 25.41 36 25.45 25.28 +.15 +.9 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 18 23.04 105 23.32 22.59 +.10 -9.3 AshfrH pfG N AHTpG 1.84 8.1 25.44 22.23 20 22.75 57 23.00 22.63 +.05 -9.4 AshfrdH pfH N AHTpH 1.88 8.3 25.47 22.44 2 22.76 54 23.10 22.76 -.22 -10.4 AshfrdH pfI N AHTpI 1.88 8.2 25.16 22.62 18 23.05 481 23.17 22.77 +.11 -8.2 Ashford A AINC 109.82 47.03 2 90.07 17 93.26 88.47 -4.14 -3.2 Ashland N ASH .90m 1.3 39 77.16 58.99 601 69.68 3012 71.78 69.23 +.14 -2.1 AsiaPc N APB .61e 2.0 15.71 12.05 1 14.15 13 14.35 14.15 -.20 -1.9 AsiaPWire Q APWC .10e 3.10 2.30 0 2.45 7 2.55 2.45 -.08 -10.9 AsiaTigr N GRR .07e .6 11.49 9.56 6 10.94 117 11.21 10.73 -.23 +5.1 AspenAero N ASPN 5.58 3.95 12 4.54 582 4.54 4.29 +.13 -7.0 AspenGp n Q ASPU 9.61 5.35 106 7.82 778 7.90 6.25 +1.58 -12.3 AspenIns N AHL .96 2.2 54.10 34.80 372 43.85 3124 44.63 43.50 -.20 +8.0 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 20 26.10 180 26.16 25.83 +.25 -4.3 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 27 24.27 107 24.28 23.94 +.09 -5.9sAspenTech Q AZPN 36 88.33 53.51 472 85.84 2212 88.33 83.03 +2.33 +29.7 AssembBio Q ASMB 67.36 18.60 175 46.75 1103 48.18 42.20 +1.92 +3.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.50 8 25.74 37 25.86 25.63 -.10 -5.3 AsscBc pf D N ASBpD 26.65 24.08 8 24.53 24 24.90 24.51 -.16 -5.5 AsscdBanc N ASB .60f 2.3 18 27.20 20.95 4747 26.50 9603 27.10 24.15 +2.05 +4.3 AssocCap n N AC .20 .5 38.82 32.20 14 36.55 74 37.35 35.75 +.50 +7.2 Assurant N AIZ 2.24 2.4 36 106.99 84.34 621 93.41 3199 94.21 91.20 +1.90 -7.4 AssuredG N AGO .64f 1.7 7 45.73 32.97 990 36.70 4738 37.83 36.31 -.88 +8.4 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.48 4 25.86 13 25.89 25.75 -.03 -.6 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.91 5 25.17 45 25.23 25.05 +.06 -3.7 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 1 24.94 24 25.10 24.65 +.19 -.5 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.65 69 3.90 3.35 +.25 +6.0 Astec Q ASTE .40 .7 37 66.66 45.70 80 57.16 462 58.87 55.41 +1.15 -2.3 AsteriasBio A AST 4.30 1.25 139 1.30 663 1.45 1.30 -.10 -42.2 AstraZen s N AZN 1.37e 3.9 9 36.75 28.43 2487 35.34 22567 36.04 35.28 -.98 +1.8sAstroNova Q ALOT .28 1.6 36 18.10 11.00 33 17.75 182 18.40 16.75 +.80 +28.2 Astronics Q ATRO 46 49.45 23.95 56 38.75 410 39.60 36.80 +2.09 -6.6 Astrotch rs Q ASTC 6.90 2.01 15 2.27 105 2.45 2.13 -.14 -32.2 AsureSftw h Q ASUR 17.53 9.76 221 15.10 899 15.55 13.71 +1.16 +6.9sAtHomGr n N HOME 56 36.84 16.41 368 35.00 2424 36.84 33.61 +1.54 +15.2 AtaraBioth Q ATRA 49.90 11.80 252 39.50 1946 42.85 38.00 -1.10 +118.2 Atento SA N ATTO .34p 10 12.90 7.55 26 7.75 215 8.20 7.69 -.25 -23.6 athenahlth Q ATHN 158.66 95.01 340 146.07 1487 148.72 142.03 +3.87 +9.8 Athene n N ATH 55.22 45.15 1086 49.34 5007 49.92 48.25 +1.24 -4.6 Athenex n Q ATNX 20.79 11.21 123 16.30 608 17.51 16.13 -.78 +2.5 Athersys Q ATHX 2.63 1.29 472 2.02 3656 2.11 1.89 +.06 +11.6 AtkoreInt n N ATRK 26.80 15.05 504 19.08 2506 19.31 18.57 +.50 -11.0 AtlAcq n Q ATAC 15.00 9.75 6 10.05 6 10.05 10.05 +1.9sAtlAcq un Q ATACU 10.84 9.56 2 10.75 5 11.00 10.56 +.23 +5.4 AtlAcq rt Q ATACR .66 .33 47 .61 64 .64 .60 +.01 +1.7 AtlanAmer Q AAME .02 .6 28 4.00 3.00 1 3.12 13 3.15 3.05 -.03 -8.4 AtlCapBc n Q ACBI 36 19.85 15.20 74 19.25 378 19.45 18.80 +.35 +9.4 AtlCstFin Q ACFC 28 11.21 7.05 3 10.20 23 10.32 9.92 +.01 +8.2 AtlPwr g N AT .12 2.60 1.80 285 2.20 1748 2.20 2.10 -6.4 AtlanticaYd Q AY 1.14e 5.6 25.99 18.00 620 20.20 2170 20.71 19.52 +.62 -4.8 Atlanticus Q ATLC 3.49 1.95 1 2.05 4 2.24 2.00 -.08 -14.6 AtlasAir Q AAWW 7 68.70 45.45 163 64.10 1376 65.45 61.70 +.80 +9.3 AtlasFin Q AFH 21.50 9.90 54 10.65 412 11.80 10.50 -.08 -48.2 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 0 24.80 11 24.93 24.60 +.30 -4.8sAtlassian n Q TEAM 62.78 30.91 9366 58.21 13893 62.78 54.54 -2.05 +27.9 ATMOS N ATO 1.88f 2.2 15 93.56 76.46 238 83.90 1761 85.75 83.45 +.52 -2.3 Atomera n Q ATOM 8.00 2.45 68 5.42 243 5.96 5.07 -.13 +25.2 AtriCure Q ATRC 25.18 14.88 93 21.21 602 21.75 20.64 +.20 +16.3 Atrion Q ATRI 4.80 .8 36 694.00 477.40 8 635.80 47 640.00 602.08 +28.60 +.8 Attunity Q ATTU 8.24 6.25 10 7.84 96 7.86 7.62 +.07 +12.3 aTyrPhm n Q LIFE 6.50 2.30 43 2.40 173 2.75 2.35 -.35 -31.4 AubNB Q AUBN .96f 2.5 17 41.75 32.49 6 39.00 18 41.70 39.00 -.95 +.3 Audentes n Q BOLD 41.80 13.90 296 38.49 1538 40.49 38.01 +.61 +23.2 AudCodes Q AUDC 21 8.43 5.83 29 7.01 173 7.23 6.81 -.21 -4.8 AuriniaPh Q AUPH 8.19 4.41 167 5.44 2477 5.65 5.40 -.01 +20.0 AurynRs n A AUG 3.00 1.24 55 1.41 513 1.47 1.36 +.03 -14.3 AutoNatn N AN 12 62.02 38.20 656 45.57 5069 48.39 45.30 -.55 -11.2 AutoWeb Q AUTO 10 14.30 2.88 56 3.74 472 3.87 3.55 +.28 -58.5 Autodesk Q ADSK 141.26 85.08 1661 130.09 8188 134.73 128.77 +.92 +24.1sAutohome N ATHM 41 100.66 31.61 970 98.31 3595 100.66 94.48 +3.80 +52.0sAutoliv N ALV 2.32 1.5 24 153.84 97.75 371 150.23 1838 153.84 149.61 +1.21 +18.2 AutoData Q ADP 2.76f 2.4 31 125.24 95.50 2210 116.84 13577 119.59 115.80 +1.57 -.3 AutoZone N AZO 13 797.89 491.13 555 595.84 1706 615.15 590.76 -10.99 -16.2 AvadelPh Q AVDL 5 11.93 6.71 113 7.12 894 7.62 7.03 -.15 -13.2 AvalonHld A AWX 2.97 1.83 1 2.15 20 2.30 2.13 -.16 +7.5 AvalonBay N AVB 5.88f 3.7 21 199.52 152.65 1130 160.87 3696 168.23 160.42 -5.66 -9.8 Avangrid n N AGR 1.73 3.4 39 53.46 43.13 367 50.73 2453 52.18 50.26 +.66 +.3 AvayaHl n N AVYA 23.76 19.08 747 22.78 3525 23.64 21.92 +.02 +13.9 AveThera n Q ATXI 8.58 3.40 2 4.35 75 4.80 4.10 -.44 +20.2 AVEO Ph h Q AVEO 4.24 .55 1319 2.59 7293 2.86 2.56 -.19 -7.2 AveryD N AVY 1.80 1.7 27 123.67 80.91 627 107.12 3981 108.93 105.12 +2.32 -6.7 Avexis n Q AVXS 213.70 65.54 1475 206.48 7565 212.52 205.00 -4.66 +86.6 Avianca N AVH .18e 2.1 9.76 6.37 66 8.68 440 9.21 8.61 -.47 +8.1 AviatNet rs Q AVNW 24.14 12.90 11 17.55 29 18.23 17.31 +.23 +15.7 AvidBios rs Q CDMO 5.78 2.24 207 3.30 2275 3.49 3.00 -.08 -14.9 AvidTech Q AVID 96 7.65 3.99 109 4.80 991 5.00 4.56 +.17 -10.9 Avingr nrs Q AVGR 38.24 .95 233 1.26 1990 1.38 1.22 +.01 -82.7 AvinoSG g A ASM 1.89 1.14 57 1.49 984 1.55 1.36 +.05 +11.2 AvisBudg Q CAR 16 50.88 20.71 2378 47.12 14166 50.15 46.88 -1.62 +7.4 Avista N AVA 1.49f 2.9 29 52.83 39.77 184 51.92 1312 52.43 51.57 +.44 +.8sAvistaHl n Q AHPA 10.07 9.28 7 10.02 689 10.20 9.80 +.12 +1.0 Avnet N AVT .76f 1.8 10 45.09 35.67 1031 41.39 3979 42.75 41.00 -.33 +4.5 Avon N AVP 28 4.90 1.85 1982 2.76 19355 2.94 2.74 -.01 +28.4 Aware Q AWRE 38 5.40 3.70 6 4.13 34 4.25 4.05 +.08 -8.3 Axalta N AXTA 38.20 27.77 1465 30.96 6059 32.99 30.84 -1.33 -4.3 Axcelis rs Q ACLS 7 37.05 18.00 215 22.80 1497 25.20 22.60 -1.75 -20.6 AXIS Cap N AXS 1.56 2.8 68.51 47.43 1005 56.48 4494 56.99 55.18 +.04 +12.4 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 20 24.84 60 24.85 24.42 +.23 -1.5 AxisCap pfE N AXSpE 25.85 23.39 28 24.60 160 24.60 24.22 +.30 -2.3sAxoGen Q AXGN 41.00 11.30 411 40.00 1493 41.73 37.55 +2.05 +41.3 AxonEntpr Q AAXN 44.06 20.57 544 42.70 3730 43.84 42.15 -.09 +61.1tAxovant n Q AXON 27.98 1.11 722 1.08 2409 1.21 1.06 -.11 -79.5 AxsomeT n Q AXSM 6.45 2.05 163 2.55 399 2.69 2.45 +.05 -54.5 AytuBioSc n Q AYTU 6.82 .38 3233 .59 14135 .64 .50 +.07 -73.7 Azul n N AZUL 35.05 19.43 512 32.28 2187 33.11 31.20 +.02 +35.5 AzurRx n Q AZRX 5.25 2.31 12 3.44 115 3.74 3.18 -.03 -5.4 AzurePwr n N AZRE 18.10 12.53 14.25 3 14.27 14.00 +.4B -: B Comm Q BCOM 3.58e 21.50 11.30 1 11.45 6 12.20 11.36 -1.31 -37.8 B&G Foods N BGS 1.86 8.2 7 43.10 22.35 1352 22.80 5293 26.48 22.50 -2.40 -35.1sBRileyFn Q RILY .49e 2.3 14 21.10 13.55 70 21.25 384 21.40 19.45 +1.75 +17.4tBRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 4 25.50 40 25.52 25.28 +.07 -1.9tBRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 10 24.90 81 25.05 24.76 -.12 -3.8tBRileyF27 n Q RILYG 25.90 24.49 26 24.73 131 24.95 24.49 -.05 -2.6 B2gold g A BTG 71 3.30 2.15 1939 2.84 17415 3.01 2.81 -.01 -8.4 BB&T Cp N BBT 1.50a 2.8 18 56.31 41.17 4875 52.71 20500 53.25 50.44 +.76 +6.0 BB&T pfD N BBTpD 25.79 24.87 40 25.47 112 25.47 25.28 +.15 BB&T pfE N BBTpE 1.41 5.6 25.70 24.49 82 25.18 230 25.18 24.98 +.18 -.3 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 11 25.23 63 25.43 25.07 -.02 +.8 BB&T pfG N BBTpG 1.30 5.1 25.85 23.57 35 25.35 124 25.35 25.01 +.28 +.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 52 25.95 139 25.98 25.73 +.13 -3.9 BBVABFrn N BFR .25e 1.1 27.45 14.55 249 22.58 978 23.02 22.29 -.09 -10.4sBBX Cap n N BBX .03 .3 10.16 5.87 596 10.00 3662 10.16 9.24 +.76 +25.5 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 11 15.65 75 15.85 14.90 +.25 +7.9tBCE g N BCE 3.02f 49.06 41.85 1547 41.91 6553 43.37 41.59 -.84 -12.7sBG Staffing A BGSF 1.00 5.1 23 20.42 14.26 15 19.44 196 20.42 19.01 +.26 +22.0 BGC Ptrs Q BGCP .72 5.3 16.97 10.60 1409 13.67 8152 13.99 13.30 +.34 -9.5 BGCPtrs 42 N BGCA 2.03 8.0 26.73 25.05 4 25.52 29 25.85 25.40 -.32 -1.5 BHP BillLt N BHP 1.66e 3.5 50.79 33.37 2630 47.70 15274 48.64 46.02 +.90 +3.7 BHPBil plc N BBL 1.66e 3.9 45.43 28.73 3907 42.72 13747 43.55 40.99 +1.21 +6.0 BIO-key n Q BKYI 3.67 1.20 13 2.10 123 2.24 2.01 -.11 +18.6sBJsRest Q BJRI .44 .9 20 49.85 28.00 361 49.45 1885 49.85 47.81 +.70 +35.9 BldrsAsia Q ADRA .72e 2.1 37.70 28.91 4 34.01 6 34.35 34.01 -.44 -1.6 BldrsDev Q ADRD .72e 3.1 25.31 20.60 23.40 9 23.61 23.38 +.02 -.6 BldrsEmg Q ADRE .60e 1.4 48.92 36.03 5 43.83 23 44.76 43.46 +.17 +1.6 BldrsEur Q ADRU .78e 3.4 24.65 20.17 0 22.85 5 23.08 22.80 +.11 -.2tBMC Stock Q BMCH 24 25.70 17.95 397 18.10 2455 19.10 17.90 -.40 -28.5 BOK Q BOKF 1.80 1.8 19 107.00 74.48 180 102.07 750 105.21 99.95 -.23 +10.6 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.36 5 24.95 31 25.23 24.73 -.10 -2.6 BOS Ltd Q BOSC 2.97 1.53 11 2.20 57 2.30 2.19 -.03 +.5 BP MidPt n N BPMP 23.00 16.83 80 18.30 814 19.45 17.40 +1.01 -11.0 BP PLC N BP 2.38 5.5 23 44.62 33.90 4249 43.50 26595 43.99 42.45 +.54 +3.5 BP Pru N BPT 3.60e 16.0 4 27.95 18.55 192 22.55 1168 23.20 21.40 +.35 +12.2tBRF SA N BRFS 15.50 5.95 3992 7.42 25537 7.49 5.95 +1.07 -34.1 BRT N BRT .80f 7.0 10 13.99 7.36 11 11.49 85 12.00 11.44 -.39 -2.5sBSB Bcp Q BLMT 21 32.35 27.25 10 31.90 41 32.35 30.61 +.95 +9.1 BT Grp s N BT .99e 5.8 21.16 15.41 1302 17.06 7283 17.50 16.79 -.15 -6.4sBWX Tech N BWXT .64f .9 38 70.99 45.79 446 70.94 2507 71.04 66.70 +4.37 +17.3 B&W Ent n N BW 12.06 1.61 1065 2.47 8952 2.86 2.43 +.01 -56.5 BabShDHi N BGH 1.84 9.9 20.83 18.35 51 18.62 278 18.91 18.58 +.04 -3.9 BadgerMtr s N BMI .52 1.2 38 52.10 37.45 291 43.05 1731 46.35 41.28 -2.70 -9.9 Baidu Q BIDU 19 274.97 172.07 2275 232.50 10551 240.40 226.53 +4.33 -.7 BakHuGE n N BHGE .72f 2.1 38.59 25.53 8254 33.99 24757 35.68 31.98 +1.42 +7.4sBalchem Q BCPC .42f .5 43 90.25 70.23 79 89.89 610 90.25 86.95 +3.27 +11.5 BaldLyB Q BWINB 1.12f 4.7 54 25.40 21.20 23 23.65 82 23.70 23.05 +.65 -1.3 BallCorp s N BLL .40 1.0 21 43.24 35.60 1985 40.67 9902 41.61 40.48 +.03 +7.5 Ballanty A BTN 7.35 3.95 26 4.70 62 5.10 4.15 -.10 +1.1 BallardPw Q BLDP 5.94 2.55 292 3.62 2821 3.75 3.50 +.09 -17.9 BanColum N CIB 1.27e 2.6 51.38 36.38 325 49.11 1853 50.50 48.66 -.46 +23.8 BancCalif N BANC .52 2.8 12 23.40 17.10 330 18.75 1997 18.83 18.18 +.30 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 10 25.94 20 25.95 25.66 +.13 -1.1 BcCalif pfE N BANCpE 28.59 24.70 5 25.51 43 25.68 25.34 -.15 -3.4 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.89 25 25.97 25.67 +.06 -2.5 BncFstOK s Q BANF .84 1.4 21 61.05 43.13 159 58.30 336 58.65 52.65 +4.30 +14.0 BcBilVArg N BBVA .27e 3.3 9.54 7.63 1428 8.08 9131 8.08 7.86 +.23 -4.9 BcoBrades s N BBDO .02r .3 11.90 6.79 2 9.36 28 9.52 8.95 +.21 +11.1 BcoBrad s N BBD .06a .6 11.98 7.12 4996 10.00 45387 10.32 9.62 +.13 +7.3 BcoLatin N BLX 1.54 5.6 12 30.50 25.51 295 27.42 660 29.95 27.30 -1.15 +1.9 BcoMacro N BMA 136.10 82.68 130 106.06 496 111.67 105.26 -1.49 -8.5 BcoSantSA N SAN .21e 3.2 7.57 6.29 3244 6.78 25741 6.81 6.66 +.17 +3.7 BcoSBrasil N BSBR .29e 2.6 8 12.11 6.86 800 11.34 5023 11.59 10.81 +.02 +17.3sBcSanChile N BSAC .85e 2.5 35.09 23.16 192 34.00 1688 35.09 33.48 +.73 +8.7 BcoChile N BCH 2.12e 2.1 106.50 70.13 27 101.34 85 102.70 99.40 -.45 +5.0sBancorp34 n Q BCTF 1.25e 16.50 12.56 8 16.70 35 16.80 16.07 +.60 +13.2 BncpBnk lf Q TBBK 11.37 4.79 329 11.22 1157 11.23 10.51 +.56 +13.6 BcpSouth N BXS .56 1.7 35.55 27.20 912 33.25 4099 33.45 30.80 +1.75 +5.7 Bcp NJ A BKJ .24 1.4 27 18.55 14.80 1 17.25 2 17.25 16.85 +.25 -5.5 BancrftFd A BCV 1.27e 5.9 24.19 19.66 13 21.40 63 21.64 21.20 +.16 -1.7 Bandwith n Q BAND 33 33.23 18.05 41 30.57 332 32.90 30.00 -1.32 +32.2 BkofAm N BAC .48 1.6 17 33.05 22.07 65389 30.26 425880 30.53 29.47 +.46 +2.5 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 51 25.60 128 25.60 25.45 +.13 -1.5 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 13 23.75 47 23.75 23.22 +.28 +1.6 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 58 25.53 163 25.56 25.42 +.07 -1.2 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.00 72 24.00 23.71 +.03 +.8 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 29 25.91 140 25.91 25.53 +.23 -2.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1272.00 111 1277.00 1267.02 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 88 26.24 286 26.24 26.11 +.04 -3.4 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 92 26.25 286 26.28 26.08 +.05 -2.8 BkAm pfA N BACpA 27.51 25.34 72 25.85 215 25.85 25.70 +.05 -4.9 BkAm pfC N BACpC 27.83 25.41 119 25.95 301 25.95 25.79 +.07 -5.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 34

BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 23 23.25 228 23.25 22.96 +.20 -1.1 BkAML pfH N BMLpH .77 3.5 23.11 20.09 17 22.25 44 22.25 21.86 +.18 +3.0 BkAML pfG N BMLpG .77 3.4 22.97 20.31 5 22.40 32 22.49 22.07 +.24 +3.5 Bk of But n N NTB 1.28 2.8 47.60 31.36 290 46.53 1255 46.61 44.77 +1.19 +28.2 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 17 11.35 64 11.55 10.10 -1.3 BkHawaii N BOH 2.08 2.5 19 89.09 74.72 272 84.36 803 84.50 81.49 +1.38 -1.6 BankMarin Q BMRC 1.16 1.7 21 77.90 59.05 32 69.65 112 71.55 69.40 -.45 +2.4 BkMont g N BMO 3.71e 84.71 66.75 692 74.95 1887 76.00 74.82 -.33 -6.3 BkNYMel N BK .96 1.7 14 58.99 46.06 6916 55.42 27343 55.92 51.77 +3.85 +2.9 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 50 25.28 157 25.28 25.07 +.18 +.6 BkNova g N BNS 2.32 3.8 10 66.78 53.86 450 60.28 2345 61.36 60.06 -.38 -6.6 BkPrince n Q BPRN 34.95 29.43 7 34.45 22 34.57 33.31 +.3sBankSC Q BKSC .60 2.9 20 23.00 17.35 4 21.00 33 23.00 20.00 +1.00 +8.8 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 15.29 9 15.29 14.79 +.49 +2.4 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 688 46.95 4723 47.21 45.76 +.59 -3.1 BankFncl Q BFIN .32 1.9 30 17.25 13.97 23 17.02 110 17.15 16.84 +11.0 BankUtd N BKU .84 2.1 15 43.84 30.37 515 39.63 3708 40.34 38.81 -.12 -2.7 BankwellF Q BWFG .48f 1.5 16 38.50 29.90 13 32.38 150 32.55 31.63 +.71 -5.7 Banner Cp Q BANR 1.40f 2.5 19 62.75 52.07 164 55.98 847 56.45 54.35 +.65 +1.6 Baozun n Q BZUN 52.33 14.21 1415 46.98 9973 49.76 45.34 +.94 +48.9 BarHarbr s A BHB .75 2.6 20 32.94 25.09 78 29.20 230 30.00 28.21 +1.12 +8.1sBr iPthCrd N OILB 68.76 42.69 1 68.10 53 68.76 65.38 +1.38 +15.1 BarFIEur N FEEU 148.71 107.43 1 128.61 8 131.43 127.60 -.52 -2.9 BarcFI HY N FIGY 185.67 127.16 2 162.67 14 168.22 162.44 -1.00 -4.9 BarcSPVeq N VQT 181.89 142.51 163.78 4 163.78 162.77 -.88 +3.5 BarSelMLP N ATMP 1.17e 6.0 24.01 17.78 38 19.58 215 20.20 18.77 +.75 -5.6sBiP Cmdty N DJP 25.33 21.61 284 25.09 933 25.33 24.73 +.20 +2.8sBarcGsci36 N GSP 16.94 11.96 9 16.75 149 16.94 16.35 +.28 +7.8 BrcEnEu n N FLEU 180.26 129.86 2 154.34 4 157.98 153.75 -.85 -3.0sBiP Cocoa N NIB 34.41 21.36 66 33.13 341 34.41 32.30 +1.91 +45.1 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 283 26.10 1071 26.19 26.01 +.02 -2.1 BiPTrLBear Q DLBS 22.10 13.54 1 21.00 6 21.00 19.35 +1.61 +28.5sBiP10yTBear Q DTYS 23.48 13.93 31 23.45 114 23.50 22.04 +1.35 +28.5 BiPTrSteep Q STPP 35.49 29.08 31.25 11 31.73 30.63 -.13 +1.6 BiPUrFlat Q FLAT 64.99 59.75 1 63.64 6 64.56 62.53 +.09 +3.0sBiP2yrTBear Q DTUS 38.90 29.57 1 39.05 14 39.07 38.46 +1.05 +11.5 BarcCAPE N CAPE 126.10 104.29 1 117.77 11 120.00 117.77 +1.17 +1.1 BiPSPMLP N IMLP 1.22e 7.1 20.84 15.44 1 17.11 8 17.42 16.82 +.58 -4.8 Barclay N BCS .15e 1.2 12.55 9.29 1629 12.22 11618 12.43 12.16 +.01 +12.1 BiP SPVix N XVZ 25.80 17.32 19.56 2 20.07 19.56 -.70 -14.7 BrVxMdT rs N VXZ 26.03 16.42 103 20.67 953 21.40 20.33 -1.06 +18.1 B iPVxST rs N VXX 64.44 25.59 34743 42.39 162457 44.33 39.76 -2.91 +51.8 BarcWomLd N WIL 70.29 59.73 0 66.28 1 66.50 66.28 +.50 -1.2 BarIvrsUST Q TAPR 28.95 19.30 2 28.19 2 28.19 26.46 +2.86 +28.3 BaringsCp s N MCI 1.20 7.7 16.36 14.70 23 15.55 107 15.55 15.11 +.40 +1.9sBaringsPt N MPV 1.08 7.0 15.34 13.83 37 15.32 118 15.40 14.65 +.53 +8.7 BarHilc rt Q BHACR .47 .11 0 .28 2 .33 .27 -.04 +75.0 B&N Ed n N BNED .60 8.1 11.12 4.99 139 7.37 1050 7.60 6.91 +.42 -10.6 BarnesNob N BKS .60 10.8 9.05 4.10 746 5.55 4170 5.80 5.40 +.10 -17.2 Barnes N B .56 .9 58 72.87 51.33 113 62.14 969 63.79 60.39 +1.80 -1.8 Barnwell A BRN 2.95 1.62 0 1.90 7 1.99 1.90 -.03 -8.7sBarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 31 87.14 278 90.25 85.92 +1.00 +35.1 BarrickG N ABX .12 .9 28 19.26 11.07 9070 13.17 50097 13.38 12.93 +.02 -9.0 BasicEnS N XYZ .45 BasicEn n N BAS 31.15 12.72 391 15.51 2220 16.11 14.81 +.30 -33.9 BassettF Q BSET .44 1.5 25 41.30 27.43 59 29.15 306 29.66 29.10 -.20 -22.5 Baxter s N BAX .64 1.0 32 72.58 53.04 2857 67.05 15437 67.68 65.41 +1.33 +3.7sBaytexE g N BTE 6 3.90 2.13 2456 3.83 11923 3.90 3.23 +.53 +27.7 BeacnRfg Q BECN 17 66.48 39.57 435 50.19 2336 53.00 46.76 -.68 -21.3 BearStFin Q BSF .12 1.2 19 10.37 8.66 49 10.32 113 10.32 10.29 +.03 +.9 BeasleyB Q BBGI .20f 1.8 4 18.19 8.15 8 11.30 47 11.55 10.10 +1.05 -15.7 BeazerHm N BZH 17 23.24 11.87 314 15.34 1852 16.77 15.13 -.55 -20.1 BectDck N BDX 2.92 1.3 94 248.39 175.66 1000 232.88 5168 236.13 226.23 +7.51 +8.8 BectDk pfA N BDXA 63.84 54.18 123 60.62 623 61.46 59.33 +1.52 +4.7tBedBath Q BBBY .64f 3.7 5 40.33 17.19 4850 17.14 37234 18.61 17.11 -.14 -22.1 BeiGene n Q BGNE 182.79 34.36 417 167.99 1748 173.35 165.05 -.23 +71.9 BelFuse A Q BELFA .24 1.3 19 29.90 15.24 2 18.45 5 18.85 16.55 +1.59 -15.4 BelFuseB Q BELFB .28 1.4 20 33.45 17.10 22 20.45 118 21.40 19.25 +.90 -18.8 Belden N BDC .20 .3 13 87.15 64.51 392 68.58 1584 70.38 66.92 +1.71 -11.1 Belden pfB N BDCpB 114.45 88.37 88 93.66 416 95.11 92.00 +1.93 -9.1 Belltrx g rs N BXE 1 3.88 .99 110 1.33 521 1.43 1.30 -.04 -22.7 Belleroph n Q BLPH 2.74 1.00 372 2.32 781 2.36 2.00 +.22 -10.1 BellicumP Q BLCM 14.49 5.02 1090 7.52 11479 8.98 7.31 -1.46 -10.6 Belmond N BEL 14.20 10.75 180 11.00 1687 11.45 10.90 -.10 -10.2 Bemis N BMS 1.24f 2.8 18 50.47 40.60 768 44.52 3348 45.13 44.29 -.01 -6.8 BenchElec N BHE .15p 21 35.80 27.05 213 30.70 1678 31.50 30.58 +.10 +5.5 BenefBncp Q BNCL .24a 1.5 33 17.50 14.30 158 15.70 887 15.80 15.15 +.10 -4.6 Benefitfoc Q BNFT 37.10 21.75 127 26.85 856 28.35 26.00 +.80 -.6 BenitecB n Q BNTC 4.20 1.85 1 3.25 32 3.33 3.18 -.01 +9.8sBerkley N WRB .56 .7 21 74.78 62.00 326 74.74 2140 74.83 73.27 +1.67 +4.3 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 6 24.36 32 24.60 24.32 -.14 -3.4 Berkly pfC N WRBpC 27.24 24.53 5 25.00 31 25.16 24.95 -.10 -4.5 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 14 24.82 63 25.11 24.80 -.04 -4.3 BerkHa A N BRK/A 24 326350.03 242180.00 0 300140.00 1 302000.00 296600.00 +4248.99 +.9 BerkH B N BRK/B 27 217.62 160.93 3657 200.13 18741 201.48 197.55 +3.13 +1.0 BerkHBcp N BHLB .88f 2.3 18 40.10 32.85 142 38.65 546 38.75 37.70 +.60 +5.6 BerryPlas N BERY 22 61.71 49.41 1114 56.34 4739 57.00 55.48 +.85 -4.0 BestBuy N BBY 1.80f 2.5 22 78.59 50.29 3390 72.30 16409 75.80 71.33 +1.17 +5.6 Best Inc n N BSTI 13.25 8.08 935 11.51 4727 11.77 9.96 +1.23 +28.2 Beyondsp n Q BYSI 48.49 19.55 84 31.10 118 31.10 26.55 +4.05 +7.0 Big 5Sprt Q BGFV .60 7.1 9 17.10 5.05 573 8.50 2555 8.50 7.71 +.70 +11.8tBigLots N BIG 1.20f 2.9 12 64.42 41.04 1534 42.04 8394 44.44 41.04 +.02 -25.1 BigRockP n Q BRPA 10.93 9.58 6 9.85 242 9.90 9.82 +.04 +1.8 BiglariHld N BH 10 451.15 290.05 5 415.31 18 435.83 412.50 -6.69 +.2 Bilibili n Q BILI 11.80 9.62 626 11.19 2838 11.50 11.06 -.21 -.4 BioRadA N BIO 68 279.59 208.95 105 260.68 832 267.66 248.69 +13.62 +9.2sBioTechne Q TECH 1.28 .8 50 154.55 99.97 208 152.78 886 154.55 148.46 +3.83 +17.9 BioDlvry lf Q BDSI 3.60 1.55 80 2.25 680 2.30 2.18 +.05 -23.7tBioHiTch n Q BHTG 4.55 3.39 15 3.70 51 3.98 3.39 -.26 -18.7 BioLifeSol Q BLFS 7.83 2.01 24 7.33 696 7.57 7.00 +.10 +22.2tBioLneRx h Q BLRX 1.34 .80 97 .86 730 .89 .80 -.00 -21.3 BioXcelT n Q BTAI 11.94 8.66 11 9.28 154 10.22 8.70 +.05 -15.9 BioanlySys Q BASI 15 2.95 1.16 1 1.64 46 1.71 1.50 +.07 -33.1 Bioblast rs Q ORPN 5.99 1.81 20 2.27 138 2.29 1.87 +.23 -.6 Biocept rs Q BIOC 1.90 .23 483 .24 4876 .26 .24 -.01 -64.8 Biocryst Q BCRX 7.39 3.95 542 4.91 2400 5.28 4.76 -.10 Biofront n Q BFRA 17.98 11.25 14.00 2 14.53 13.90 -.33 +14.9 Biogen Q BIIB 16 370.57 244.28 1577 263.02 7321 271.05 261.20 -2.37 -17.4 BiohvnPh n N BHVN 39.51 16.50 246 27.18 1529 28.30 25.99 +.56 +.7 Biolase Q BIOL 1.45 .28 154 .33 547 .37 .31 +.01 -23.7 BioMarin Q BMRN 100.51 75.81 2279 82.30 7035 85.82 81.10 -1.29 -7.7 Biomeri n Q BMRA 9.32 2.12 116 3.99 374 4.33 3.83 -.01 +6.7 BiondVax n Q BVXV 10.75 4.60 10 6.60 61 6.90 6.00 +.30 +23.1 BioPhrmX A BPMX .90 .10 3036 .22 28175 .26 .22 +.01 +102.7 BioScrip Q BIOS 3.39 1.35 219 2.70 1902 2.81 2.56 +.14 -7.2 BioSpecif Q BSTC 27 58.79 38.05 36 42.76 115 44.52 42.03 -1.33 -1.3 BiostrPh rs Q BSPM 5.97 1.18 15 2.83 103 3.05 2.80 -.21 +59.9 BioTelem Q BEAT 39.20 23.30 196 34.50 1126 35.55 33.60 +.70 +15.4 BioTime A BTX 3 3.50 2.10 377 2.35 1386 2.54 2.32 -.14 +9.3 BirksGrp A BGI 2.77 1.01 20 1.06 68 1.16 1.05 -.09 -18.5 BisnCap n Q BCAC 10.00 9.67 1 9.96 17 9.96 9.95 -.04 +.9 BisnCap rt Q BCACR .52 .25 .40 1 .45 .33 -.08 +5.5 BitautoH N BITA 28 54.42 19.42 1487 20.98 7758 21.28 19.82 +.90 -34.0 BlackBox Q BBOX .48 24.6 11.00 1.80 45 1.95 281 1.95 1.85 +.10 -45.1 BlkHillsCp N BKH 1.78 3.3 16 72.02 50.49 280 54.24 1759 55.05 53.09 +1.11 -9.8 BlkHCp un N BKHU 78.74 56.40 59.02 57 59.26 57.84 +.75 -10.7 BlKnight n N BKI 53.00 42.70 544 48.80 2107 49.40 47.65 +1.15 +10.5sBlRidgAc n Q BRAC 9.75 9.52 1 9.72 2 9.75 9.72 +.02 +.7 BlRidgAc rt Q BRACR .35 .22 .32 7 .32 .32 +.02 +13.6 BlRidgA un Q BRACU 10.56 9.97 0 10.40 1 10.45 10.40 -.06 +2.6 BlkStMin n N BSM 1.25 7.1 18 19.03 15.12 122 17.64 804 18.04 17.28 +.15 -1.7 BlackLin n Q BL 45.19 28.79 225 41.06 1765 41.75 40.19 +.82 +25.2 BlkRkCap Q BKCC .72 11.3 23 7.88 5.48 261 6.40 1553 6.40 6.15 +.26 +2.7 Blckbaud Q BLKB .48 .4 79 116.07 75.80 238 108.09 929 111.68 105.38 +2.27 +14.4 BlackBerry N BB 18 14.55 8.47 2857 10.63 14295 10.84 10.41 +.13 -4.8 BlkhwkNet Q HAWK 47.00 32.60 858 44.90 6776 45.10 44.75 +.10 +25.9 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 635 524.42 4013 531.46 520.61 -.35 +2.1 Blrk22Gl n N BGIO 10.20 9.27 19 9.45 150 9.54 9.40 +.02 -3.6 BlkBldAm N BBN 1.58 7.2 23.96 21.38 96 22.06 460 22.59 22.06 -.48 -4.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 5 14.77 203 14.83 14.75 +.01 +1.5 BlkCAIT N BFZ .87 6.7 14.81 12.90 21 12.94 337 13.00 12.92 -.03 -6.1tBlkCorBd N BHK .78 6.1 14.26 12.87 111 12.81 522 13.06 12.81 -.19 -8.8 BlkCpHiY N HYT .84 7.9 11.47 10.41 197 10.60 1610 10.70 10.56 +.07 -3.1tBlkCrdAllo N BTZ .97 7.7 13.66 12.54 195 12.54 1092 12.63 12.53 -.01 -5.9 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 277 11.45 1457 11.66 11.40 -.17 -2.1 BlkEngyRs N BGR 1.32 9.2 15.50 12.32 90 14.33 511 14.53 14.00 +.33 +1.1 BlkEnhC&I N CII 1.20 7.6 17.08 14.45 83 15.86 636 15.99 15.73 +.12 -3.2 BlkEEqDv N BDJ .56 6.4 9.65 8.03 350 8.81 1949 8.93 8.80 -.01 -4.6 BlEnhGvIn N EGF .66 5.1 14.14 12.90 5 13.06 27 13.12 12.99 +.06 -2.5 BlkFltRtInc N FRA .81 5.6 14.63 13.70 84 14.46 505 14.54 14.42 -.02 +4.9 BlkFloatR N BGT .70 5.1 14.79 13.40 59 13.62 284 13.73 13.57 -.04 -2.2 BlkFL2020 N BFO .37 2.6 15.20 13.46 5 14.30 57 14.32 14.21 +.06 -.8 BlkGlbOp N BOE 1.16 10.2 13.08 10.09 209 11.36 937 11.67 11.35 -.21 -9.2 BlkHlthSci N BME 2.40 6.9 38.00 32.81 24 34.92 142 35.24 34.60 +.40 -4.3tBlkIT N BKT .37 6.4 6.40 5.74 39 5.77 431 5.83 5.74 -.05 -6.5 BlkIntlG&I N BGY .59 9.8 6.85 5.63 177 6.00 1332 6.17 5.99 -.09 -8.0 BlkIQM N BKN .74a 5.4 15.75 13.52 69 13.60 201 13.75 13.56 -.08 -8.8 BlkLtdD N BLW .95 6.3 16.30 14.91 69 14.99 393 15.15 14.99 -.06 -5.7tBlkLTMu N BTA .65a 5.8 12.54 11.09 35 11.24 202 11.48 11.09 -.19 -6.3tBlkMDMB A BZM .65 4.1 15.90 13.02 0 13.38 24 13.51 13.02 +.03 -1.8 BlkMATxE A MHE .70a 5.2 15.00 12.84 0 13.51 8 13.78 13.08 +.44 -3.1 BlkMultSec N BIT 1.40a 8.4 18.77 16.56 121 16.76 578 16.99 16.72 -.02 -7.7 BlkMuIntD N MUI .59a 4.5 14.41 13.00 87 13.05 661 13.13 13.03 -.03 -6.3tBlkMuNYInt N MNE .69 5.5 14.45 12.64 8 12.65 43 12.75 12.62 -.07 -7.1tBlkMunihCA N MUC .64 4.9 15.19 13.05 76 13.10 449 13.17 13.04 -.06 -7.7tBlkMunHIQ N MFL .86 6.7 15.33 12.74 57 12.79 460 12.88 12.74 -.11 -12.5tBlMunhNYQ N MHN .61a 4.9 14.58 12.34 79 12.36 644 12.52 12.34 -.13 -7.7tBlMunhNJQ N MUJ .71a 5.4 14.96 13.20 29 13.19 455 13.38 13.19 -.11 -8.8 BlkMunihQ N MUS .81 6.5 14.22 12.38 28 12.45 136 12.52 12.38 -.03 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.12 27 12.20 250 12.29 12.13 -.10 -12.3 BlMunyCAQ N MCA .88 6.6 15.69 13.18 107 13.31 466 13.38 13.23 -.03 -9.2tBlkMunyInv N MYF .97 7.1 17.88 13.61 31 13.71 239 13.81 13.61 -.09 -7.7tBlkMunyIQ N MFT .85 6.6 15.32 12.93 80 12.92 235 13.13 12.89 -.16 -7.3tBlkMYMIQ N MIY .83 6.4 14.35 13.03 58 13.04 242 13.20 12.99 -.16 -6.9tBlMunyNYQ N MYN .57a 4.8 13.43 11.84 104 11.87 711 11.99 11.82 -.12 -8.1 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 10 13.73 55 13.88 13.71 -.08 -4.3tBlMunyQlty N MQY .96 7.0 16.10 13.76 42 13.76 268 13.91 13.74 -.15 -9.3tBlkMuniyQ3 N MYI .70 5.6 14.86 12.45 115 12.47 632 12.58 12.42 -.07 -9.7tBlkMuniast N MUA .65a 4.9 15.84 13.16 69 13.22 331 13.42 13.15 -.16 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 14 14.92 289 14.95 14.88 -.01 +1.0 BlkMu2020 N BKK .47a 3.1 15.95 14.92 34 15.10 140 15.16 15.05 +.03 +.7 BlkMuBdT N BBK .76a 5.4 16.47 14.10 10 14.20 102 14.35 14.15 +.01 -6.3tBlkMuIIQ N BAF .82 6.0 15.58 13.70 21 13.77 97 13.92 13.68 -.11 -7.0tBlkMunIIT N BBF .87 6.7 15.80 12.94 19 12.94 107 13.09 12.93 -.11 -7.7 BlkMuIQT N BYM .86 6.6 15.24 12.95 24 13.06 265 13.14 13.02 -.03 -8.0 BlkMuIT N BFK .78 6.1 14.72 12.72 106 12.77 499 12.94 12.77 -.12 -9.4 BlkMuIT2 A BLE .95a 7.2 15.87 13.31 22 13.37 225 13.49 13.35 -.08 -7.3 BlkMuTTT N BTT .86a 4.0 23.62 20.98 55 21.26 419 21.59 21.26 -.17 -4.8tBlkMunienh N MEN .73a 6.9 12.46 10.44 44 10.48 299 10.55 10.40 -.04 -10.1tBlkMunihld N MHD .89a 5.9 18.25 14.94 11 14.96 98 15.10 14.93 -.08 -9.4tBlkMunihd2 N MUH .81a 5.9 16.63 13.76 26 13.77 64 13.89 13.73 -.09 -6.8tBlkMunvst A MVF .64a 7.4 10.02 8.63 139 8.68 734 8.77 8.63 -.07 -9.7tBlkMuniv2 N MVT .88a 6.3 16.18 14.04 7 14.08 213 14.25 14.04 -.20 -8.9 BlkMunyAZ A MZA .83 5.6 17.90 14.03 3 14.85 32 15.06 14.82 -.23 -8.2tBlMunyldCA N MYC .74a 5.9 15.72 13.17 38 13.19 264 13.37 13.16 -.15 -10.8tBlkMuniyld N MYD .80a 6.1 15.73 13.15 94 13.15 468 13.27 13.13 -.08 -9.4tBlkMunyNJ N MYJ .90 6.6 17.48 13.72 14 13.71 150 13.86 13.68 -.17 -13.2 BlMunQlt2 N MQT .80 6.7 13.91 11.92 43 12.01 172 12.07 11.95 -.04 -8.3tBlkNJMB A BLJ .83a 6.2 16.21 13.42 3 13.51 33 13.80 13.42 -.17 -8.3tBlkNJIT N BNJ .76 5.5 16.35 13.76 18 13.84 95 13.94 13.76 -.05 -8.0 BlkNY18 N BLH .03 .2 14.99 14.66 14.77 15 14.78 14.70 +.03 +.5tBlkNYMB N BQH .74 5.6 15.65 13.03 2 13.10 16 13.12 13.03 -.10 -11.0tBlkNYIQT N BSE .69 5.6 14.00 12.23 20 12.26 129 12.39 12.22 -.15 -6.8tBlkNYIT N BNY .83 6.5 15.50 12.76 29 12.82 139 12.99 12.60 -.12 -10.3tBlkNYMu2 A BFY .84 6.6 15.90 12.79 13 12.81 126 12.95 12.78 -.12 -13.5 BlkRsCmdy N BCX .79 8.2 10.50 7.76 228 9.57 1993 9.67 9.38 +.20 -2.0 BlkSciTch N BST 1.20 3.9 34.26 21.17 109 30.80 540 32.47 30.72 -.97 +15.4 BlkStMT N BSD .78a 6.2 15.61 12.41 5 12.58 43 12.68 12.56 -.09 -8.0 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 25 19.82 128 20.11 19.75 -.08 -8.3 BlkVAMB A BHV .83 5.1 20.22 15.53 2 16.21 9 16.92 15.90 +.37 -5.8 BlkstFltRt N BSL 1.08 6.0 18.80 17.01 19 17.97 254 18.28 17.92 +.01 -.2 BlkstGSOSt N BGB 1.26 8.0 16.41 15.51 115 15.84 549 15.98 15.81 +.08 +.8 Blackstone N BX 2.70e 8.4 15 37.52 29.03 3438 32.23 23015 32.80 30.81 +1.51 +.7 BlkstnMtg N BXMT 2.48 8.1 13 33.08 29.51 544 30.65 4223 31.44 30.62 -.35 -4.8 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 69 16.65 298 16.74 16.51 +.16 +4.6tBlinkCh n Q BLNK 3.29 1.65 22 1.74 433 2.40 1.65 -.67 -44.2 BlockHR N HRB .96 3.5 22 31.80 23.16 4021 27.10 14403 27.14 25.89 +1.05 +3.4 BlonderT A BDR 1.52 .38 193 1.16 1814 1.35 1.08 -.07 +91.6 BloominBr Q BLMN .36f 1.5 21 25.00 16.11 1501 23.71 6654 23.97 23.34 +.41 +11.1sBlucora Q BCOR 27.20 16.68 193 26.75 1643 27.25 24.65 +2.10 +21.0 BlueAprn n N APRN 7 10.10 1.72 1112 2.00 12211 2.15 1.90 +.07 -50.4sBlueBird Q BLBD 10 24.99 15.66 209 24.55 589 24.99 24.10 +.50 +23.4 BlueBPet n Q BUFF 46 40.15 21.51 1726 39.97 15088 40.03 39.83 -.01 +21.9 BlueCapRe N BCRH 1.20 10.0 20.20 11.00 10 12.00 66 12.05 11.55 +.35 -.4 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 83 20.60 421 21.05 20.15 -.20 +2.5 BluebBio Q BLUE 236.17 74.45 469 170.50 2712 179.95 165.10 -2.55 -4.3sBluegVac n N BXG .60 2.6 23.27 13.00 46 23.47 378 24.23 21.67 +1.84 +28.5 BlueknEP Q BKEP .58 13.2 7.35 4.05 35 4.40 247 4.65 4.30 -13.7tBluekn pf Q BKEPP .72 10.0 8.52 6.85 55 7.15 593 7.15 6.85 +.14 -8.0sBlueLinx rs N BXC 13 40.96 7.57 198 41.15 1074 41.85 35.97 +5.48 +321.6 BlueprtM n Q BPMC 109.00 34.38 449 81.96 3476 91.00 80.90 -17.02 +8.7 BluerkRsd A BRG 1.16 13.3 13.77 7.02 165 8.70 974 8.92 8.49 -.02 -13.9 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 4 24.80 25 24.95 24.75 -.11 -6.0 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 6 21.79 43 21.99 21.53 -.01 -13.5 BluerkR pfC A BRGpC 1.91 8.0 26.50 22.48 0 23.73 38 23.73 23.24 +.23 -6.8 BdwlkPpl N BWP .40 3.7 9 18.79 9.85 897 10.94 6708 11.22 10.50 +.40 -15.3 Boeing N BA 6.84f 2.0 35 371.60 175.47 3014 338.67 16754 342.41 327.63 +9.39 +14.8 BofI Hld s Q BOFI 20 42.49 21.60 480 41.25 2645 42.10 40.47 +.02 +38.0 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 0 25.90 6 26.71 25.55 +.30 +.3 Boingo Q WIFI 28.34 13.29 284 24.24 1276 25.70 24.15 -.17 +7.7 BoiseCasc N BCC .28 .7 20 45.95 26.25 303 41.85 1552 42.90 40.35 +1.60 +4.9 Bojangles n Q BOJA 8 22.35 11.35 240 14.90 2064 15.55 13.90 +.85 +26.3 BonanzaCE N BCEI 38 83.43 23.33 125 28.78 946 29.84 26.28 +.72 +4.3 BonsoElec Q BNSO 4.10 1.96 1 2.93 28 3.20 2.93 -.25 +19.4 BookingHl Q BKNG 30 2228.99 1630.56 410 2131.37 1753 2186.05 2085.77 +45.51 +22.7 BootBarn N BOOT 21 20.31 5.90 258 18.56 1569 18.74 17.02 +1.27 +11.7sBoozAllnH N BAH .76f 1.9 21 41.13 31.06 382 40.62 2950 41.13 39.87 +.94 +6.5 BorgWarn N BWA .68 1.3 15 58.22 39.80 1133 52.76 5502 54.35 52.27 -.10 +3.3 BorqsTch Q BRQS 10.50 4.00 4 9.65 16 9.70 8.25 +1.80 +77.1sBostBeer N SAM 27 227.75 128.70 163 220.50 770 227.75 214.25 +7.85 +15.4 BosOma n Q BOMN 35.49 12.15 112 22.70 409 23.76 22.42 -.14 -29.9 BostPrv Q BPFH .48 2.9 18 17.20 13.95 706 16.35 2793 16.63 15.40 +.95 +5.8 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.07 25.35 8 25.35 25.30 +.01 -1.1 BostProp N BXP 3.20f 2.7 23 135.06 111.57 521 118.75 2909 122.49 118.23 -1.15 -8.7 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 3 24.55 44 24.90 24.31 -.19 -2.8 BostonSci N BSX 20 29.93 24.54 8629 28.84 39190 29.18 28.50 +.53 +16.3sBttmlnT Q EPAY 44 40.97 21.52 237 40.11 1781 40.97 39.47 +.79 +15.7 BldrG&IFd N BIF .11a 1.0 11.84 9.26 220 10.74 1222 10.96 10.69 -.15 -3.2 BovieMed A BVX 4.29 1.87 162 3.64 835 3.72 3.25 +.46 +40.0 BowlA A BWL/A .68 4.6 41 16.64 13.43 14.83 1 15.35 15.00 -.02 -1.1 Box Inc n N BOX 24.50 16.76 1019 20.65 5044 21.50 20.54 -.08 -2.2 Boxlight n Q BOXL 9.17 3.00 0 3.62 3 4.06 3.61 -.32 -37.4 BoydGm N BYD .20 23 40.44 22.39 844 34.99 6794 35.68 33.00 +2.25 -.2 BradyCp N BRC .83 2.2 25 40.25 31.70 154 37.90 1110 38.20 37.30 +.80 Brainstorm Q BCLI 5.18 2.88 27 3.45 170 3.56 3.29 +.12 -12.0 Brandyw N BDN .72 4.6 17 18.69 15.21 2146 15.52 11317 16.25 15.22 +.02 -14.7 BrasilAgro N LND 4.55 3.21 7 3.85 8 3.92 3.77 -.05 +9.9 Braskem N BAK .78e 2.8 33.73 17.44 299 27.69 1239 28.62 27.29 -.02 +5.4 BravoBrio Q BBRG 5.15 1.65 432 3.95 1090 4.05 3.95 -.05 +58.0 BridgeBcp Q BDGE .92 2.9 17 37.95 29.80 51 32.15 294 33.00 31.90 -.27 -8.1tBridglne rs Q BLIN 4.45 1.76 1 1.87 40 1.92 1.76 -.04 -23.0 BridgptEd N BPI 25 15.85 5.71 81 6.06 451 6.27 5.95 +.11 -27.0 BridgBcs n Q BWB 13.87 12.60 41 13.25 421 13.50 13.12 -.03 +5.0 BridgfdFds Q BRID 15 21.55 11.03 2 14.90 12 16.24 14.27 +.63 +18.7 BrigStrat N BGG .56 2.7 12 27.34 20.00 191 20.43 856 21.34 20.34 +.01 -19.5 BrightHrz N BFAM 49 105.04 74.32 187 98.77 1197 100.17 97.85 -.03 +5.1 BrghtSch n N BEDU 28.18 10.79 186 15.25 496 16.36 15.17 -.80 -18.3 Brightcove Q BCOV 8.90 5.40 119 7.35 2542 7.70 6.95 +.33 +3.5 BrghtFn n Q BHF 70.00 49.05 582 51.53 3134 52.08 50.02 +1.33 -12.1 Brinker N EAT 1.52 3.8 13 45.81 29.50 971 39.83 6349 40.63 38.10 +1.69 +2.5 Brinks N BCO .60 .8 88.10 57.00 224 75.30 1701 77.05 74.40 +.95 -4.3tBrMySq N BMY 1.60 3.1 51 70.05 51.51 11639 51.17 106258 58.67 51.02 -7.48 -16.5 BristowGp N BRS .28 1.7 17.35 6.21 295 16.13 2770 16.66 14.78 +.93 +19.7tBritATob s N BTI 2.24e 4.3 73.41 50.82 3458 51.77 21151 58.22 50.82 -7.06 -22.7 BrixmorP N BRX 1.10f 7.8 9 21.76 13.74 2570 14.09 13053 14.85 14.03 -.47 -24.5 BroadcInc Q AVGO 7.00 3.0 285.68 212.06 4116 237.12 17460 252.85 235.01 -9.82 -7.7sBroadrdgF N BR 1.46 1.3 33 112.59 68.16 433 109.85 3466 112.59 107.32 +2.82 +21.3 BroadVis Q BVSN 4.54 2.05 2 2.19 43 2.35 2.05 -.21 -39.3 BrdwyFn h Q BYFC 27 2.67 1.63 0 2.19 4 2.19 2.07 +.03 -7.2 BroadwdE Q BWEN 12 9.80 2.10 40 2.97 619 3.28 2.88 +9.2 Brookdale N BKD 15.66 6.28 1091 6.75 10676 6.89 6.54 +.12 -30.4 BrkfdAs g s N BAM .60f 1.6 13 44.33 36.32 668 38.59 4043 39.54 38.53 -.51 -11.4 BrookBus n N BBU .25 .7 41.42 25.77 69 35.75 173 38.87 35.67 -2.80 +3.6 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 9 24.83 73 26.48 24.65 -1.57 -13.8 BrkGblInf N INF 1.40 11.5 14.20 11.02 63 12.19 303 12.44 11.94 +.42 -5.7 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 113 41.26 865 41.60 40.85 +.06 -7.9 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 532 19.40 2799 19.65 18.86 +.42 -12.5 BrkRlAs n N RA .20p 24.39 21.06 86 22.15 558 22.50 22.05 +.08 -5.2 BrkfReEn N BEP 1.96f 6.4 36.00 29.80 68 30.62 369 31.47 30.56 -.25 -12.3 BrklneB Q BRKL .36 2.2 20 17.20 13.60 221 16.35 1205 16.54 16.08 +.20 +4.1 BrooksAuto Q BRKS .40 1.5 28 34.77 21.17 410 25.91 2542 28.57 25.82 -1.59 +8.6 BrwnBrn s N BRO 27 26.94 20.85 1142 25.95 4529 26.46 25.75 +.23 BrownFA s N BF/A .79 1.5 31 56.10 35.02 81 52.31 184 55.15 52.16 -1.91 +4.6 BrownFB s N BF/B 56.81 37.25 736 54.49 4736 56.47 54.32 -.94 BrukerCp Q BRKR .16 .5 30 36.53 21.83 669 30.66 3322 30.95 30.01 +.49 -10.7 Brunswick N BC .76 1.3 16 64.45 48.04 772 59.35 5102 62.42 58.19 -.83 +7.5 BrynMawr Q BMTC .88 1.9 20 47.20 38.55 110 46.25 398 46.80 43.75 +2.25 +4.6 Bsquare Q BSQR 5.84 3.35 12 4.30 54 4.49 4.05 +.05 -7.5 Buckeye N BPL 5.05 12.6 12 69.95 35.24 734 40.11 5919 42.40 38.92 +1.40 -19.1 Buckle N BKE 1.00e 4.5 12 25.11 13.50 317 22.10 2077 23.40 21.85 -.55 -6.9 Buenavent N BVN 16.80 10.87 860 16.56 5804 16.77 16.14 +.22 +17.6 BldBear N BBW 19 11.90 7.25 46 9.55 201 9.90 9.45 +3.8 BldrFstSrc Q BLDR 22 23.28 13.33 655 18.74 3787 19.94 18.71 -.46 -14.0 BungeLt N BG 1.84 2.5 32 83.75 63.87 2525 73.73 12362 76.95 72.59 -1.41 +9.9 Burcon g Q BUR 1.54 .38 93 .51 740 .59 .47 -.05 -2.9sBurlStrs N BURL 31 140.34 79.07 1007 133.26 4729 140.34 132.39 -2.74 +8.3sBusinFst n Q BFST 30.00 25.26 4 27.85 93 30.00 26.25 +10.3 BylineBc n N BY 24.80 19.02 63 22.90 313 23.58 22.80 +.10 -.3C -:C&F Fnc Q CFFI 1.36 2.4 18 65.05 45.28 2 57.00 18 57.00 53.00 +4.00 -1.7 C&J Eng n N CJ 36.57 22.99 921 29.14 3696 30.20 27.89 +.65 -12.9 CTrkMH23 N MLPC .89e 6.5 17.53 12.85 4 13.79 4 14.18 13.77 +.38 -9.4 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1537 34.58 10142 35.23 34.26 +.07 +3.9sCAE Inc g N CAE .36 19.95 15.09 150 19.38 926 19.95 19.32 +.05 +4.4 CAI Intl N CAI 6 40.11 17.68 173 21.69 1182 22.65 20.75 +.50 -23.4 CAS Med Q CASM 1.42 .59 42 1.14 96 1.26 1.10 -.12 +48.1 CASI Phr h Q CASI 7.59 .91 791 6.85 4275 7.15 6.44 +.33 +110.8 CB FnSvcs Q CBFV .88 2.8 17 32.65 25.10 4 31.50 33 31.76 30.05 -.90 +5.0 CBAK Eng Q CBAK 2.35 1.20 11 1.35 37 1.40 1.30 -8.5 CBIZ Inc N CBZ 22 19.65 14.05 255 18.90 1029 19.20 18.70 +.20 +22.3tCBL Asc N CBL .80m 20.3 2 10.11 4.00 5178 3.95 18149 4.44 3.93 -.37 -30.2 CBL pfD N CBLpD 1.84 10.5 24.96 16.30 47 17.49 485 17.91 17.12 +.49 -20.0 CBL pfE N CBLpE 1.66 10.5 25.08 15.06 14 15.86 143 16.40 15.75 +.14 -28.1 CBOE Glb Q CBOE 1.08 1.0 45 138.54 80.93 555 110.16 3529 110.89 108.58 +1.81 -11.6 CBRE GRE N IGR .60 8.2 8.05 7.17 309 7.30 1368 7.44 7.25 +.03 -7.8sCBRE Grp N CBRE 18 48.44 32.53 2103 47.43 8660 48.44 46.61 +.82 +9.5 CBS A N CBS/A .72f 1.4 14 68.86 49.33 5 49.70 23 51.97 49.33 -.59 -16.9tCBS B N CBS .72 1.5 11 68.75 49.24 4492 49.33 13779 51.99 49.04 -.74 -16.4 CBTX Inc n Q CBTX .20 .7 30.87 27.00 16 29.62 203 29.74 28.62 +.84 -.1 CCA Inds A CAW 14 3.81 2.75 2 2.95 115 3.03 2.75 +.05 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 569 65.21 3773 66.40 64.03 +.92 -8.5 CDW Corp Q CDW .84 1.2 25 76.73 55.80 409 71.53 2978 72.88 69.05 +1.94 +2.9 CEVA Inc Q CEVA 22 51.80 33.40 145 35.00 673 37.65 34.70 -1.45 -24.2 CF Inds s N CF 1.20 3.1 45.00 25.04 2553 38.72 10302 40.35 38.19 +.29 -9.0 CGG rs N CGG 7.67 1.88 80 2.29 320 2.32 2.04 +.23 -48.7 CGI g N GIB 59.89 46.80 134 57.80 822 58.95 57.62 +.10 +6.4 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 1141 93.68 9833 98.66 93.17 -.59 +5.2 CHF Sol rs Q CHFS 34.60 2.50 51 3.14 1024 3.42 3.10 -.16 -9.2 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 21 29.78 71 29.85 29.33 +.08 -1.2 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 32 28.94 93 28.94 28.42 +.43 +.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 42 27.83 121 27.97 27.11 +.52 +1.7 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 91 26.75 206 26.76 26.03 +.49 +1.1 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 49 27.75 196 27.75 27.23 +.09 -1.4 CIM CmTr Q CMCT .50a 3.4 40 20.45 11.75 7 14.90 21 15.50 14.50 -.05 -22.0 CIT Grp N CIT .64 1.2 51 56.14 43.25 590 52.97 2819 53.35 51.51 +1.19 +7.6 CKX Lands A CKX .12m 1.2 42 12.10 9.60 0 10.10 1 10.20 9.95 -.8 CM Finan Q CMFN 1.00 12.4 6 10.80 7.40 14 8.05 72 8.11 7.90 +.05 -1.2 CM SevSt n Q CMSS 9.82 9.59 9.77 6 9.82 9.77 -.04 +1.2 CM SvSt un Q CMSSU 10.35 9.93 1 10.34 14 10.35 10.18 +.14 +3.8 CME Grp Q CME 2.80a 1.7 36 171.71 114.82 1589 165.08 7361 166.65 163.01 +1.66 +13.0 CMS Eng N CMS 1.43 3.2 28 50.83 40.48 2737 45.19 13190 45.61 44.34 +.98 -4.5 CNA Fn N CNA 1.20a 2.4 15 55.62 43.72 175 49.92 950 50.31 48.90 +1.12 -5.9 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 46 28.88 145 29.25 28.01 +.02 +10.1 CNH Indl N CNHI .14e 1.1 15.65 10.29 1856 12.53 7726 12.80 12.25 +.22 -6.5 CNO Fincl N CNO .36 1.6 15 26.47 19.37 927 22.64 4762 22.90 22.22 +.44 -8.3sCNOOC N CEO 4.92e 2.9 169.06 108.05 142 167.83 717 169.06 156.49 +10.13 +16.9 CNX Midst N CNXM 1.30f 7.0 11 22.91 15.25 110 18.47 536 19.18 17.69 +.71 +10.1 CNX Resc N CNX .04 .3 18.08 11.30 2793 15.64 12754 16.52 15.49 -.10 +6.9 ConslCoal n N CCR 16.65 13.15 12 14.75 87 15.02 14.40 +.30 -5.8 CONSOL n N CEIX 41.89 19.51 160 33.91 3209 36.17 29.16 +2.39 -14.2 CPFL Eng N CPL .12e .9 17.69 10.63 15 14.02 77 14.47 14.02 -.19 +21.9sCPI Aero A CVU 16 10.75 5.55 19 10.40 215 10.75 9.55 -.20 +16.2 CPI Crd rs Q PMTS 20.00 2.40 11 2.49 148 2.83 2.46 +.03 -32.2 CPS Tech Q CPSH 27 2.20 1.02 0 1.36 11 1.44 1.29 +.05 -18.1sCRA Intl Q CRAI .68 1.2 37 57.21 31.77 58 56.80 391 57.21 55.26 +1.61 +26.4 CRH Med A CRHM 7.35 1.46 2 2.70 71 2.85 2.65 -.05 +1.9 CRH N CRH .72e 2.0 39.32 32.47 925 35.34 2634 35.61 33.83 +1.55 -2.1 CRISPR n Q CRSP 61.24 13.50 1296 54.07 6213 58.86 50.05 +2.30 +130.3 CSG Sys Q CSGS .84f 1.9 25 48.82 35.48 219 44.15 1766 46.58 44.12 -.96 +.8 CSI Comp Q CCLP .75 9.9 10.15 4.12 93 7.61 500 7.67 7.31 +.25 +39.1 CsopChiA50 N AFTY 1.17e 6.9 20.51 13.45 3 16.88 13 17.20 16.83 -.52 -4.1 Csop Csi300 N HAHA 36.52 26.95 31.90 2 32.31 31.90 -.97 -5.2 CSP Inc Q CSPI .44 3.8 28 18.89 9.61 10 11.46 25 11.54 10.78 -.08 -27.5 CSS Inds N CSS .80 4.5 74 30.29 17.13 22 17.66 180 18.11 17.41 +.08 -36.5 CSW Ind n Q CSWI 31 50.00 34.75 61 44.95 194 45.98 44.75 +.05 -2.2sCSX Q CSX .88f 1.5 9 61.42 46.39 5454 60.04 49496 61.50 55.95 +4.45 +9.1 CTI BioP rs Q CTIC 4.52 2.45 70 3.89 514 3.90 3.79 +45.1 CTI Inds Q CTIB 6.20 3.25 0 4.06 1 4.09 4.06 +.09 -.2sCTS N CTS .16 .5 24 29.95 20.25 63 29.45 404 29.95 29.15 +.15 +14.4 CUI Glbl Q CUI 4.77 2.44 30 2.68 141 2.75 2.53 +.06 -2.5sCURO Gp n N CURO 19.69 13.50 123 19.86 896 20.06 17.44 +1.86 +41.1 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 743 22.27 2846 23.32 21.99 -.18 -5.5tCVD Eqp Q CVV 17 13.50 8.48 32 8.01 66 8.99 8.01 -.92 -31.1 CVR Engy N CVI 2.00 5.7 39.70 16.75 238 35.27 1684 35.66 33.60 +1.76 -5.3 CVR Ptrs N UAN .71e 23.4 5.05 2.58 183 3.04 712 3.18 2.97 -.10 -7.3 CVR Rfng N CVRR 1.39 27 18.25 6.70 308 16.10 1402 16.40 15.50 +.50 -2.7 CVS Health N CVS 2.00 3.1 11 84.00 60.14 6170 65.12 49148 68.92 63.25 +2.19 -10.2 CWA Inco n N CWAI 26.93 24.55 24.92 6 24.92 24.88 +.11 -2.5 CYS Invest N CYS .88 13.4 6 8.98 6.25 959 6.59 4420 6.74 6.57 -.02 -17.9 CYSInv pfA N CYSpA 1.94 8.0 25.73 24.01 6 24.35 37 24.46 24.25 +.02 -2.7 CYSInv pfB N CYSpB 1.88 7.9 25.32 23.40 22 23.78 101 23.80 23.54 +.12 -4.0 CabGS flt34 N GYB .83 3.7 23.75 22.03 2 22.74 12 22.99 22.60 -.26 -1.1 CabcoJCP97 N PFH 1.91 14.3 18.74 11.00 3 13.39 19 13.76 13.26 -.01 -9.2 CabAT&T34 N GYC .83 3.7 24.90 22.00 1 22.56 1 23.00 22.32 +.16 CableOne n N CABO 7.00 1.0 37 788.00 627.25 20 688.45 118 700.15 685.16 +5.33 -2.1 Cabot N CBT 1.26 2.2 16 68.63 50.21 314 56.84 1682 57.21 54.93 +1.91 -7.7 CabotMicro Q CCMP 1.60f 1.5 46 115.94 68.00 154 104.32 834 113.47 103.23 -6.95 +10.9 CabotO&G N COG .24f 1.0 44 29.57 21.40 5731 23.08 29189 24.23 22.91 -.59 -19.3sCACI N CACI 15 160.20 115.10 120 158.90 561 160.20 154.35 +4.90 +20.1sCactus n N WHD 29.85 19.18 133 29.19 1572 29.85 26.90 +2.27 +44.1 CadencB n N CADE .13 .4 29.30 20.00 145 28.24 1060 28.34 27.37 +.51 +4.1 Cadence Q CDNS 49 46.00 31.12 2960 37.02 12750 38.33 36.77 -.28 -11.5 Cadiz h Q CDZI 16.25 9.65 184 13.55 552 13.70 13.25 +.05 -4.9 CaesarStne Q CSTE .29e 26 44.00 18.35 159 18.80 947 19.87 18.50 -.90 -14.5 CaesarsEnt Q CZR 14.50 9.45 4001 11.50 38589 12.05 11.05 +.50 -9.1 CafePress Q PRSS 2.98 1.30 5 1.33 55 1.40 1.33 -.05 -27.9 Cal-Maine Q CALM 2.49e 5.0 97 50.40 33.40 471 49.70 2024 49.96 47.63 +1.70 +11.8 Caladriu rs Q CLBS 6.35 2.63 12 4.63 102 4.98 4.51 -.36 +31.9 CalaCvHi Q CHY 1.20 10.0 12.42 10.60 176 11.98 960 12.11 11.84 +.12 +1.1 CalaCvOp Q CHI 1.14 10.0 11.75 10.01 190 11.35 911 11.45 11.21 +.15 +1.4 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 63 20.33 249 20.33 19.84 +.56 +1.3 CalaGDyIn Q CHW .84 9.1 9.87 7.92 184 9.22 784 9.34 9.06 +.15 +1.5 CalaGTR Q CGO 1.20 8.5 16.34 11.95 45 14.10 143 14.39 14.05 -.09 -6.4 CalaStrTR Q CSQ .99 8.3 12.91 11.00 445 11.96 1885 12.15 11.84 +.10 -1.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, April 21, 2018 2 0 1 8 0 4 2 1 m m 0 4 p d f 1 2 1 A p r 1 8 0 0 : 3 8 : 0 3

PAGE 35

CalAmp Q CAMP 48 25.45 15.71 188 23.30 970 23.81 22.90 +.38 +8.7sCalavoGr h Q CVGW .95f 1.0 40 98.85 63.80 109 95.55 579 98.85 95.15 -.25 +13.2sCaledoMn n A CMCL .28 3.0 9.40 5.17 13 9.25 103 9.40 8.10 +.46 +25.2 Caleres N CAL .28 .9 16 36.00 22.39 612 32.58 1801 34.58 32.07 -1.50 -2.7sCalifRes rs N CRC 25.32 6.47 1731 23.71 9933 25.32 21.50 +1.45 +22.0 CalifWtr N CWT .75f 1.9 28 46.15 32.75 183 39.55 1698 39.60 37.68 +1.90 -12.8 Calithera Q CALA 20.05 5.35 442 6.10 4037 7.45 5.95 -.05 -26.9 Calix N CALX 7.38 4.65 154 6.85 764 7.15 6.70 -.05 +15.1sCallGolf N ELY .04 .2 35 17.75 11.19 969 16.48 5593 17.75 16.12 -.89 +18.3sCallonPet N CPE 31 14.42 9.34 4611 14.17 21432 14.43 12.96 +1.05 +16.6 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 1 51.01 16 51.05 50.75 +.43 -.5 CalumetSp Q CLMT 9.95 3.40 78 7.20 581 7.46 7.14 -6.5 Calyxt n Q CLXT 31.89 9.26 72 16.93 641 17.90 14.30 +1.48 -23.2sCambLrn Q ABCD 1.36 13.2 33 13.77 4.67 2037 10.31 4174 13.77 9.63 -1.25 +81.4 Cambrex N CBM 21 62.95 42.55 151 55.00 985 56.00 54.35 +.60 +14.6 CambriaYld N SYLD .49e 1.3 41.00 33.17 1 37.96 38 38.66 37.96 +.04 -1.1 CambFgnY N FYLD .75e 2.8 27.94 22.62 1 26.91 7 26.98 26.56 +.17 +2.0 CambGblV N GVAL .54e 2.0 28.50 22.21 11 26.42 187 26.87 26.15 +.24 +3.2 CamGblMo N GMOM .56e 2.0 29.42 24.45 5 27.68 60 28.34 27.55 +.24 +1.1 CambGlAss A GAA .55e 2.0 28.60 25.41 9 27.52 62 27.77 27.51 -.02 +.1 CambrEmS N EYLD 38.25 29.46 29 36.18 35 36.62 35.60 +.01 +4.3 CambEq n N CCOR 26.18 24.47 42 24.95 181 25.21 24.90 +.02 -3.4 CambTail n N TAIL 25.47 21.44 3 21.63 28 21.91 21.50 -.39 -4.2 CamValMom N VAMO 28.07 22.55 5 25.10 24 25.40 24.99 +.11 +.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 2 86.57 20 87.94 85.33 -.04 +8.5 CamdnN s Q CAC 1.00f 2.2 17 47.41 37.10 30 44.96 187 45.07 43.79 +.92 +6.7 CamdenPT N CPT 3.08f 3.6 22 96.39 78.19 846 84.77 2757 86.94 84.15 -.79 -7.9 Cameco g N CCJ .40 11.18 7.68 2565 10.57 17825 10.67 9.80 +.63 +14.5tCampSp N CPB 1.40 3.5 13 59.14 40.98 3151 40.36 13703 43.30 39.79 -2.09 -16.1tCampWrl n N CWH .54 2.0 47.62 26.23 710 27.06 6711 28.96 26.23 -.45 -39.5 Camtek h Q CAMT .14p 11 7.96 3.50 74 7.12 491 7.55 6.88 -.27 +24.5 Can-Fite A CANF 6 2.75 1.24 18 1.38 142 1.50 1.35 -.07 -6.8 CdaGoose n N GOOS 38.25 15.81 760 36.50 3595 37.49 33.67 +2.48 +15.7 CIBC g N CM 5.32f 10 100.01 77.20 318 86.54 1288 88.67 86.44 -.83 -11.2 CdnNR gs N CNI 1.33 85.73 70.59 968 75.43 6571 76.77 74.50 +1.04 -8.6 CdnNRs gs N CNQ 1.34f 37.63 27.52 2420 35.26 10419 36.54 34.40 +.13 -1.3 CP Rwy g N CP 1.87 188.80 150.91 562 175.24 3839 181.31 174.14 -2.55 -4.1 CdnSolar Q CSIQ 9 19.09 12.07 604 15.89 2559 16.61 15.75 -.31 -5.8 CancerGen Q CGIX 4.78 .90 1576 1.10 35252 1.67 1.05 +.13 -40.5sCannaeHl n N CNNE 20.28 16.16 1667 20.10 4504 20.28 19.16 +.80 +18.0 Canon N CAJ 40.67 31.79 207 36.04 1448 36.50 35.96 +.05 -3.6 CantelMed N CMD .14e .1 75 123.60 69.21 114 115.84 633 116.77 110.94 +5.80 +12.6 CantbryPk Q CPHC .24 1.7 22 17.55 10.00 0 14.46 3 15.00 14.25 -.54 -11.0 CpStarFn n Q CSTR 22.22 16.00 15 19.25 98 19.33 17.39 +1.72 -7.3 CapellaEd Q CPLA 1.72 1.8 26 99.25 65.15 31 93.45 301 95.65 91.40 +1.90 +20.7 CapCtyBk Q CCBG .28 1.1 30 26.50 17.68 13 25.27 71 25.76 24.61 +.57 +10.2 CapOne N COF 1.60 1.6 28 106.50 76.05 2020 97.98 11532 99.08 96.51 +1.59 -1.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 38 26.01 103 26.02 25.82 -.01 -.6 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 51 26.52 179 26.52 26.25 +.12 -1.1 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 34 26.47 176 26.47 26.25 +.02 -2.1 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 73 25.32 224 25.32 25.22 +.06 CpOne pf H N COFpH 27.19 25.12 48 26.00 132 26.04 25.80 +.05 -3.4 CapOne pfG N COFpG 25.55 23.25 72 24.63 262 24.68 24.52 +.01 -1.6 CapProd Q CPLP .32 9.8 14 4.00 2.98 276 3.28 1447 3.31 3.18 +.08 -2.4 CapSenL N CSU 16.72 10.27 157 11.65 2365 11.92 10.54 +.95 -13.6 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 8 17.05 74 17.24 16.63 +.16 +3.0 CapitalaF Q CPTA 1.00 12.6 72 14.30 6.88 45 7.92 325 8.11 7.82 +.17 +8.8 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.01 12 25.23 24.80 +.01 -.8 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 266 12.58 1835 12.74 12.43 -.02 -6.2 Capricor Q CAPR 4.25 .63 318 1.37 1300 1.67 1.37 -.21 -13.3 CapsteadM N CMO .64 7.3 12 11.41 8.17 346 8.75 2430 8.89 8.59 +.13 +1.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.70 20 25.02 109 25.02 24.84 +.07 -1.3 CpstnTur rs Q CPST 1.85 .58 591 1.50 7970 1.74 1.35 -.25 +94.8 CarGurus n Q CARG 40.60 25.85 339 32.98 3438 33.26 31.50 +.67 +10.0 CaraThera Q CARA 28.50 11.11 377 12.34 2230 12.90 12.09 -.10 +.8 CarboCer N CRR 12.69 5.83 552 8.04 1876 8.79 7.76 -.13 -21.0 Carbonite Q CARB 33.55 18.30 183 30.00 1176 31.50 29.03 +.90 +19.5 CardnlHlth N CAH 1.85 3.0 15 80.37 54.66 2675 62.07 14358 64.68 59.54 +1.65 +1.3 Crdiom grs Q CRME 4.84 1.29 54 2.29 374 2.43 2.27 -.10 +47.7 CardiovSys Q CSII 33.11 20.58 78 22.52 550 23.67 22.31 -.37 -4.9 Cardlytc n Q CDLX 20.99 11.10 143 13.53 498 14.86 13.19 -.69 +1.2 Cardtronic Q CATM 9 45.10 15.80 750 25.02 1965 26.11 24.22 +1.00 +35.1tCareTrust Q CTRE .82f 6.3 28 19.86 12.96 632 12.93 2945 13.70 12.91 -.31 -22.9 Care.com N CRCM 20.88 11.59 81 16.24 929 16.72 16.01 +.18 -10.0 CareDx h Q CDNA 9.29 .76 149 9.20 839 9.24 8.86 +.19 +25.3 CareerEd Q CECO .30f 2.2 14.33 8.10 283 13.45 1439 13.86 12.94 +.52 +11.3 Carlisle N CSL 1.48 1.4 18 119.21 92.09 429 102.42 2813 103.73 99.83 +3.08 -9.9 CarlyleGp Q CG 1.41e 6.8 8 25.90 15.73 255 20.85 2306 21.05 19.95 +.65 -9.0 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 37 23.75 197 23.83 23.58 -.02 -6.4 CarMax N KMX 17 77.64 56.53 1376 61.16 6897 64.18 60.87 -.56 -4.6 Carnival N CCL 2.00f 3.0 17 72.70 59.44 3845 65.88 19371 65.91 63.55 +2.94 -.7 CarnUK N CUK 1.80f 2.7 72.29 59.07 336 66.27 1459 66.31 64.08 +2.66 CaroFin s Q CARO .20 .5 20 42.42 28.50 56 40.40 282 40.62 38.93 +1.41 +8.7 CarolTrBk Q CART 30 10.00 6.90 51 8.00 387 9.03 8.00 -1.11 -16.2 CarpTech N CRS .72 1.4 40 54.61 34.95 845 51.15 2391 52.26 48.30 +2.67 +.3 CarrSrv N CSV .30f 1.1 25 28.96 23.15 97 28.45 563 28.55 27.93 +.61 +10.7 Carrizo Q CRZO 14 28.30 11.10 2685 19.00 15107 19.29 16.55 +2.05 -10.7 CarrolsRst Q TAST 16 14.45 9.90 171 10.80 1414 11.15 10.65 -.10 -11.1 Cars.cm N CARS 32.28 20.94 1072 27.50 4533 29.32 27.44 -.47 -4.6 Carters N CRI 1.80f 1.7 16 129.00 79.76 1438 103.39 4879 107.41 103.25 -2.87 -12.0sCarvana A n N CVNA 31.35 8.14 220 29.37 5083 31.35 23.44 +5.97 +53.6 CarverBc lf Q CARV 29 7.95 2.01 2.94 34 3.18 2.60 +.12 +1.1 CasaSys n Q CASA 34.21 13.25 671 30.12 2917 33.90 29.59 -.22 +69.6 CasellaW Q CWST 27.38 13.32 288 24.52 871 25.20 23.70 +.43 +6.5 Caseys Q CASY 1.04 1.0 25 128.51 99.76 317 100.77 1960 103.50 100.14 -.80 -10.0 CassInfo Q CASS .96 1.6 31 65.00 53.23 72 60.45 198 61.75 58.30 +2.02 +3.8 CastleBr A ROX 2.22 .98 111 1.22 932 1.25 1.21 -.03 CastlightH N CSLT 4.75 3.15 147 3.60 977 3.65 3.30 +.20 -4.0 Catabasis n Q CATB 3.78 1.09 225 1.66 1179 1.85 1.65 -.16 +11.4 Catalent N CTLT 72 47.87 28.41 623 41.88 3418 42.50 40.33 +1.65 +1.9 CatalstB rs Q CBIO 37.00 3.11 88 27.32 804 28.46 24.16 +2.08 +100.3 CatalystPh Q CPRX 4.51 1.62 378 2.51 2161 2.65 2.46 -.04 -35.8 Catasys n Q CATS 5.79 3.30 12 4.93 120 4.98 4.83 +.02 +31.5 CatchMTim N CTT .54 4.2 13.73 10.81 189 12.90 1348 13.23 12.49 +.37 -1.8 Caterpillar N CAT 3.12 2.0 27 173.19 95.80 4037 153.25 20959 157.12 150.28 +3.80 -2.7 CathayGen Q CATY .96 2.4 18 45.59 34.00 588 40.11 2464 41.00 38.95 +.61 -4.9 CatoCp N CATO 1.32 8.1 17 23.30 10.76 306 16.25 1668 16.78 16.23 -.18 +2.1 CavcoInd Q CVCO 29 183.35 107.05 60 166.85 236 180.90 165.70 -7.00 +9.3 Cavium Q CAVM 92.66 56.96 609 77.13 2947 82.35 77.02 -4.12 -8.0 CecoEnv Q CECE .30 6.1 12.03 4.00 114 4.90 732 4.99 4.58 +.23 -4.5 CedarF N FUN 3.56 5.6 17 72.56 59.66 76 64.12 337 64.51 62.88 +1.36 -1.3tCedarRlty N CDR .20 5.6 9 6.29 3.62 314 3.57 1721 3.99 3.55 -.22 -41.3 CedarR pfB N CDRpB 1.81 7.9 25.80 22.67 2 22.98 45 23.27 22.75 +.05 -9.1tCedrRT pfC N CDRpC 1.63 8.1 25.39 20.22 20 20.20 89 20.60 20.08 -.30 -19.3 Cel-Sci rs A CVM 3.93 1.30 38 1.83 1250 2.06 1.75 +.03 -3.2 Celanese N CE 1.84 1.6 13 114.00 83.34 865 111.70 6333 113.22 104.61 +7.54 +4.3 Celcuity n Q CELC 22.73 11.10 7 17.41 60 17.73 16.76 -.42 -8.1 Celestic g N CLS 8 14.69 9.79 349 10.37 1850 10.63 10.22 +.10 -1.0 Celgene Q CELG 26 147.17 84.25 6198 88.95 25821 91.97 88.25 -.45 -14.8 Celgene rt Q CELGZ 1.61 .11 11 .25 35 .29 .21 -.07 -74.2 Cellcom N CEL 8 10.66 6.58 7 7.45 35 7.66 7.36 +.46 -27.0tCelldexTh Q CLDX 3.42 .65 6191 .70 67091 1.06 .65 -1.45 -75.4 CellectBio n Q APOP 13.50 6.12 10 6.77 130 7.18 6.64 -.22 -3.3 Cellectar rs Q CLRB 2.25 1.03 348 1.09 1172 1.29 1.08 -.16 -20.4 Cellectis n Q CLLS 38.85 21.25 91 29.71 1288 31.64 29.56 -.94 +1.9 CallularBio Q CBMG 22.75 5.05 54 20.50 196 21.60 19.80 -.15 +82.2 Celsion rs Q CLSN 6.06 1.24 91 2.29 469 2.35 2.21 -14.6 CelsiusH n Q CELH 7.00 3.42 63 5.58 274 5.63 5.49 +.07 +6.3 Celyad n Q CYAD 64.75 28.29 0 31.46 8 31.89 30.84 +.11 -27.0 Cementos N CPAC .50e 4.1 13.49 10.02 31 12.05 113 12.47 11.90 +.01 -2.8 Cemex N CX .29t 10.37 6.43 5110 6.82 28732 7.30 6.78 -.28 -9.1 Cemig pf N CIG .08e 3.3 3.09 1.89 4923 2.45 21936 2.50 2.28 +.10 +18.9 Cemig N CIG/C .08e 3.8 3.65 1.81 2.12 6 2.12 2.01 +.02 +14.5 Cemtrex rs Q CETX .02p 9 4.55 2.37 18 2.84 116 2.97 2.76 -.03 +11.4 Cemtrx pf Q CETXP .58t 7.62 4.48 5.03 6 5.23 5.00 -.47 -.5 CenovusE N CVE .20 7 11.52 6.76 6003 9.63 26133 10.54 9.56 -.47 +5.5sCentene s N CNC 21 113.88 70.95 1097 110.63 7198 113.88 106.96 +3.99 +9.7 CntRsDvA Q CDEV 22.14 14.10 2343 18.92 12988 19.09 17.10 +1.56 -4.4 CC MLPInf N CEN 1.25 13.6 12.67 8.12 285 9.22 1284 9.56 9.00 +.34 -7.4 CenterPnt N CNP 1.11f 4.2 19 30.45 25.84 5075 26.68 18885 27.37 26.62 +.01 -5.9 CntrStBk Q CSFL .40f 1.5 28.46 21.77 323 27.25 2113 27.29 26.57 +.60 +5.9 CentElBr B N EBR/B 9.06 4.60 23 6.28 240 6.72 6.25 -.49 -7.5 CentElecBr N EBR 7.86 3.49 429 5.33 2784 5.76 5.32 -.31 -6.5 CEurMed Q CETV 5.20 3.10 281 4.05 874 4.35 3.93 -.15 -12.9 CnEurRusT N CEE .56e 2.3 28.32 20.88 11 24.44 119 24.90 23.42 +.58 +.2 CentrlFedl Q CFBK 34 2.75 1.85 9 2.38 22 2.39 2.33 +.03 -13.5 CentGard lf Q CENT 24 43.30 29.08 133 39.69 468 42.00 39.60 -.80 +2.0 CenGrdA lf Q CENTA 41.34 28.12 200 37.80 819 39.86 37.70 -.56 +.2 CenPacFn N CPF .76f 2.5 19 33.55 27.34 130 29.94 712 29.98 29.04 +.77 +.4 CentSecur A CET 1.78e .7 29.00 24.12 6 27.01 44 27.28 26.73 -1.4 CntlVyCm Q CVCY .28 1.3 17 23.94 18.05 23 20.97 127 21.59 19.97 +.77 +3.9 CentrusEn A LEU 5.95 3.30 18 4.00 140 4.10 3.48 +.57 -.2 CentAl Q CENX 29 24.77 11.59 1915 17.65 9820 19.38 17.57 -.50 -10.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 5 80.25 23 80.50 78.65 +.50 +2.6 CentCas Q CNTY 29 9.85 6.28 41 8.09 372 8.27 7.90 +.13 -11.4 CentCmtys N CCS 14 36.00 21.90 211 29.30 941 31.20 29.03 -.05 -5.8 CntryLink N CTL 2.16 12.3 8 27.61 13.16 9737 17.61 36323 17.80 17.02 +.56 +5.6 CeragonN Q CRNT 3.65 1.64 172 2.65 985 2.79 2.65 -.03 +33.8 Cerecor n Q CERC 5.74 .34 413 3.90 1705 3.94 3.10 +.20 +21.9 Cerner Q CERN 29 73.86 55.29 2313 58.23 11771 59.45 56.98 +1.32 -13.6 CerusCp Q CERS 5.85 1.93 758 5.49 3575 5.77 5.33 +.11 +62.4 Cervecer N CCU .35e 1.2 30.35 25.03 154 28.38 647 29.83 28.25 -.72 -4.1 CescaTh rs Q KOOL 6.44 1.45 59 1.64 624 1.80 1.50 +.06 -45.3 Chaisma n Q CHMA 2.95 1.25 2 1.50 62 1.55 1.35 +.10 -11.8 ChampO hrs Q CSBR 4.75 2.19 0 4.08 114 4.10 3.73 +.33 +5.2 Changyou Q CYOU 10 44.55 26.77 340 30.31 1491 31.36 29.58 +.60 -16.8 ChannAdv N ECOM 12.65 8.30 134 11.05 568 11.35 8.90 +2.05 +22.8 Chantic rs Q BURG 6.89 1.81 51 3.72 230 3.97 3.27 +.32 +41.4 CharlsCol h Q CTHR 1.60 .80 12 1.35 102 1.42 1.33 -.07 ChRvLab N CRL 21 119.05 86.66 272 105.46 1609 109.24 105.03 -.59 -3.6sChartInds Q GTLS 40 61.98 32.04 533 61.94 1981 63.23 58.80 +2.27 +32.2 ChartCm n Q CHTR 408.83 298.67 902 310.94 6156 322.89 304.35 +5.03 -7.4sCharterFn Q CHFN .32 1.4 28 22.81 15.81 55 22.57 275 22.85 21.25 +1.09 +28.7 ChaseCorp A CCF .80f .7 34 129.55 83.35 59 115.35 144 115.35 105.05 +9.15 -4.3 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 310 19.24 1648 19.88 19.07 -.25 -15.5 ChkPoint Q CHKP 21 119.20 95.03 1118 102.23 5020 104.93 102.10 -.32 -1.3 CheckC nrs Q CHEK 27.60 3.12 19 4.05 733 6.79 3.85 +.01 -61.2 ChckPnt n Q CKPT 10.50 3.20 23 4.12 266 4.34 3.92 -.23 +6.2 Cheesecake Q CAKE 1.16 2.2 16 67.14 38.34 1147 51.60 4910 53.38 51.18 -.59 +7.1 CheetahM N CMCM 18.18 7.54 1145 12.65 3650 12.65 11.95 +.31 +4.7 ChefsWhs Q CHEF 55 25.93 11.85 107 23.15 741 24.70 22.95 -.70 +12.9sChegg N CHGG 23.54 8.26 1345 22.50 7420 23.54 21.49 +.75 +37.9 Chembio Q CEMI 9.20 5.70 2 7.90 19 8.25 7.80 -3.7sChemed N CHE 1.12 .4 52 295.79 184.61 160 302.85 531 313.25 283.16 +19.83 +24.6 ChemFinl Q CHFC 1.12 2.0 21 59.83 43.61 251 56.09 1267 56.44 54.40 +.92 +4.9 ChemoCntx Q CCXI 32 15.08 5.42 103 10.82 881 11.70 10.68 -.88 +81.8 Chemours n N CC .68f 1.3 13 58.08 34.84 980 51.92 7031 52.99 50.62 +1.27 +3.7 ChemungF Q CHMG 1.04 2.2 22 56.83 36.01 2 46.81 20 49.30 45.67 +.49 -2.7 CheniereEn A LNG 60.22 40.36 1318 57.75 12181 59.05 55.61 +1.80 +7.3 ChenEnLP A CQP 2.00f 6.5 33.47 26.41 161 30.54 685 30.96 29.42 +1.00 +3.0 ChenEnHld A CQH 2.04f 7.3 55 29.73 24.03 67 27.85 334 28.34 27.17 +.67 +.6tCherokee h Q CHKE .20 21.3 10.70 1.15 542 .94 773 1.65 .85 -.46 -50.6 CherHMtg N CHMI 1.96 11.2 3 19.43 16.01 145 17.45 370 17.75 17.38 +.03 -3.0 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 7 25.03 32 25.10 25.00 -.05 -3.0 ChesEng N CHK 5 5.87 2.53 22805 3.00 158912 3.25 2.96 -.14 -24.2 ChesEn pfD N CHKpD 4.50 9.3 62.00 45.99 1 48.50 11 49.39 48.34 -.58 -2.4 ChesGranW N CHKR .32e 21.8 1 2.85 1.20 51 1.45 360 1.45 1.30 +.10 -21.8sChespkLdg N CHSP 1.60 5.5 30 29.98 22.55 205 29.34 1445 29.98 28.95 +.53 +8.3 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 33 74.75 220 76.45 74.40 +.45 -4.8 Chevron N CVX 4.48f 3.7 54 133.88 102.55 7104 122.31 35130 125.00 119.77 +2.39 -2.3 ChicB&I N CBI .28 1.9 31.69 9.55 1910 14.59 26020 15.74 13.75 +.73 -9.6 ChiRivet A CVR .84f 2.8 17 41.57 26.50 1 30.16 6 30.78 29.95 -.87 -5.2 ChkSoup n Q CSSE 13.26 6.19 81 6.54 235 7.28 6.40 -.34 -27.3 Chicos N CHS .33 3.5 13 14.43 6.96 2683 9.38 11685 10.52 9.36 -1.03 +6.3 ChildPlace Q PLCE 2.00f 1.6 27 161.65 94.95 689 126.95 2515 133.35 124.50 -5.10 -12.7 Chimera rs N CIM 2.00 11.6 7 20.85 15.77 538 17.24 3806 17.49 17.01 +.23 -6.7 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 16 25.45 42 25.60 25.25 -.09 -1.4 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 105 25.42 205 25.59 25.20 -.17 -1.5 Chimerix Q CMRX 6.24 4.17 111 5.07 840 5.22 4.94 +.01 +9.5 ChAdvCns Q CADC 9.75 1.55 9 2.25 254 2.60 2.20 -.30 -47.7 ChinAutLog Q CALI 8.77 1.50 1604 2.90 2046 3.25 2.43 +.21 -9.4 ChinaAuto Q CAAS 7 5.90 4.04 8 4.36 122 4.55 4.04 +.32 -9.2 ChinaBio Q CBPO 19 120.46 71.85 149 85.73 828 89.06 85.09 -.11 +8.8 ChinCer rs Q CCCL 4.28 1.25 11 1.60 65 1.64 1.51 -.05 -33.0 ChiCmCr h Q CCCR 4.00 .97 19 1.16 179 1.25 1.14 -.01 -15.9 ChiCustR n Q CCRC 23.40 10.75 238 14.94 1356 18.62 13.80 -.06 -12.4 ChinaDEd N DL .45e 10 10.75 6.61 18 8.20 93 8.29 8.02 -11.5 ChinaEAir N CEA 45.33 24.44 48 34.18 119 37.12 33.84 -2.39 -5.4 ChiFnOnl Q JRJC 4.14 1.32 89 2.18 359 2.54 2.15 -.26 -18.7 ChinaFd N CHN .55e 2.6 24.76 17.09 35 21.32 139 22.02 21.29 -.68 -1.5 ChinaGreen N CGA .10e 7.8 2 2.11 1.19 19 1.28 336 1.31 1.25 +.01 +3.2 ChinaHGS Q HGSH 2 4.48 1.18 4 1.33 50 1.35 1.30 +8.3 ChinInfoT h Q CNIT 5.20 .65 121 1.78 783 1.89 1.70 +.05 +20.3 ChnaIntNt n Q CIFS 66.10 10.81 150 22.68 1099 24.50 17.08 +5.35 -45.9 ChinaJJ h Q CJJD 1.87 1.17 8 1.38 66 1.43 1.31 +.06 +11.3 ChinLend h Q CLDC .32e 14.3 6.89 1.66 2 2.24 137 2.52 2.07 -.21 -28.0 ChinaLife s N LFC .14e 1.0 17.85 13.48 482 14.00 2858 14.17 13.67 +.22 -10.3 ChinaLodg Q HTHT .64e .5 94 166.19 58.56 418 126.45 2020 138.93 123.82 -8.86 -12.4 ChinaMble N CHL 3.50e 7.5 56.93 44.55 346 46.52 4385 46.98 46.18 -.52 -8.0 ChinaNRes Q CHNR 4.23 1.88 0 2.07 22 2.25 1.95 -.08 -22.4 ChiNBorun N BORN 2 1.74 1.12 4 1.28 145 1.32 1.25 -.05 +1.9 ChOnlEd n N COE 19.82 9.25 3 11.00 18 11.32 10.85 -.47 -12.0sChinaPet N SNP 3.73e 3.9 97.94 69.60 110 96.56 691 97.94 93.01 +1.72 +31.6 ChinaPhH A CPHI 1.45 .14 204 .30 2696 .35 .29 -.01 +71.6 ChinRap n N XRF 12.86 3.93 55 4.35 343 4.56 4.01 -.18 -24.0 ChiRecy rs Q CREG 9.39 .95 14 1.57 136 1.69 1.55 -.14 -44.1 ChinaSoAir N ZNH .64e 1.4 70.52 32.50 75 46.50 228 50.36 45.22 -3.92 -10.3 ChnaTcF rs Q CNTF 3.60 2.06 11 2.25 76 2.43 2.16 -.07 -13.1 ChinaTel N CHA 1.21e 2.6 53.78 41.28 69 46.61 421 46.98 45.26 +.89 -1.8 ChinaUni N CHU 16.55 11.87 279 13.32 1517 13.37 12.99 +.24 -1.6tChXDPlas Q CXDC 3 5.00 4.05 8 4.10 51 4.15 4.05 -10.9 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 503 22.25 687 23.41 21.77 +.03 -7.3 ChinZenix N ZX 2.31 .86 56 1.35 111 1.38 1.28 +.07 +10.9 ChiCache lf Q CCIH 4.75 .72 316 1.28 1545 1.39 1.22 +.04 -24.3 ChinaNt rs Q CNET 11.90 .90 1577 3.14 20957 3.99 2.22 +.81 +188.1tChipMOS Q IMOS 1.97e 13.4 18 21.99 14.82 270 14.75 600 15.60 14.72 -.85 -16.4 Chipotle N CMG 499.00 247.52 801 331.95 4833 351.17 318.11 +13.59 +14.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 314 80.85 1499 83.58 79.70 +1.25 +4.2 ChrisBnk N CBK 1.55 .95 29 1.12 189 1.16 1.10 +.01 -11.8 ChromaDx n Q CDXC 7.24 2.26 147 4.15 1042 4.49 4.02 +.06 -29.4 ChubbLtd N CB 2.92e 2.1 19 157.50 131.14 1923 137.68 9071 138.28 134.41 +3.68 -5.8 ChungTel N CHT 1.29e 3.3 39.33 33.10 138 38.52 488 39.19 38.38 -.26 +8.7 ChurchDwt s N CHD .87f 1.9 54.18 43.21 4540 45.84 11653 50.48 45.79 -3.11 -8.6 ChrchllD Q CHDN 1.52f .6 32 279.45 154.75 80 252.60 472 254.05 235.95 +17.60 +8.6 ChuysHldg Q CHUY 27 32.10 18.00 133 27.70 687 28.00 27.00 +.75 -1.2 CideraTh n Q CDTX 8.80 3.70 223 3.90 918 4.30 3.70 -42.6 CienaCorp N CIEN 27.98 19.40 2171 26.55 11430 26.59 25.15 +.94 +26.9 Cigna N CI .04 16 227.13 152.89 2560 169.94 10552 177.81 169.63 -1.71 -16.3 Cimarex N XEC .64f .6 22 130.16 87.98 1072 100.61 7277 102.37 93.71 +6.63 -17.5 Cimpress Q CMPR 171.76 78.80 174 150.94 702 157.45 150.63 -.04 +25.9 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.75 10 49.95 49.45 +.01 -2.4 CinciBell rs N CBB 65 22.20 13.00 341 14.97 1539 15.30 14.15 +.82 -28.2 CinnFin Q CINF 2.12f 2.8 22 81.98 68.49 380 75.27 2068 75.66 73.32 +1.74 +.4 Cinedigm rs Q CIDM 3.00 1.11 527 1.52 620 1.57 1.36 +.16 +1.3 Cinemark N CNK 1.28f 3.2 17 44.74 32.03 788 39.67 3806 40.77 38.57 +.83 +13.9 CinerRes N CINR 2.27 8.4 14 29.75 22.61 15 27.08 64 27.89 27.05 -.20 +7.8 Cintas Q CTAS 1.62f .9 32 178.34 119.54 331 173.12 1755 175.10 170.71 +2.96 +11.1 Circor N CIR .15 .3 27 68.76 40.58 78 45.15 452 46.82 44.13 +1.31 -7.3tCirrus Q CRUS 12 71.97 35.90 1789 36.72 7302 40.20 35.90 -2.56 -29.2 Cisco Q CSCO 1.32f 3.0 23 46.16 30.36 23171 44.09 105303 44.95 43.03 +1.09 +15.1sCision N CISN 74 14.19 9.90 362 14.00 3948 14.19 12.13 +1.77 +17.9 CitiTrends Q CTRN .32 1.1 30 32.49 17.34 100 30.28 529 32.48 30.21 -1.17 +14.4 CitGBP Dl n N UGBP 32.62 26.15 2 29.41 4 30.96 29.41 -.66 +11.1tCiti GBP n N DGBP 21.62 18.65 0 20.29 2 20.29 18.65 +1.26 -4.8 CitEUR Dl n N UEUR 31.62 26.61 2 28.55 3 29.10 28.55 -.52 +3.6 Citi EUR n N DEUR 24.13 18.78 20.85 5 20.85 20.58 -.02 -9.1 Citi AUD n N DAUD 23.45 18.62 1 23.20 3 23.20 21.92 +.95 +16.0tCitAUD Dl n N UAUD 32.65 26.50 5 25.99 6 27.68 25.99 -1.60 -2.7 CitJPY Dl n N UJPY 39.22 27.65 0 29.59 3 30.42 29.59 -.46 +1.2sCiti CHF n N DCHF 23.58 19.08 1 23.87 2 23.87 22.31 +1.82 +1.2 Citigp pfN N CpN 1.97 7.2 27.81 25.85 222 27.30 1048 27.43 27.22 -.07 -.7sCgpVelLCrd N UWT 36.43 10.01 2616 34.63 16080 36.43 30.95 +1.36 +41.3tCgpVelICrd N DWT 44.68 8.12 6348 8.56 46668 9.63 8.12 -.44 -39.1 Citigroup N C 1.28 1.8 13 80.70 58.93 17614 70.00 87357 71.34 68.85 -1.01 -5.9 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 44 25.37 143 25.37 25.17 +.09 -.4 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 141 28.07 504 28.33 28.01 -.19 -2.7 Citigp pfK N CpK 1.72 6.2 29.99 26.85 146 27.70 557 27.77 27.49 +.05 -2.9 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 169 26.53 328 26.53 26.17 +.26 -1.5 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 111 26.16 187 26.26 26.04 -.08 -1.5 CitiusPh n Q CTXR 5.49 2.50 20 2.88 52 3.10 2.76 -.12 -24.2 Citiz&Nthn Q CZNC 1.08 4.4 19 26.75 22.00 14 24.51 68 24.79 23.50 +.57 +2.1 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 0 13.97 6 14.07 13.87 +.10 +3.5 CitizFincl N CFG .52 1.2 18 48.23 31.51 5391 41.98 28491 42.93 40.70 -.30 sCitizFst Q CZFC .23e .9 18 26.45 18.50 3 26.11 7 26.45 25.44 +.21 +8.8 CitizHold Q CIZN .96 4.4 16 26.00 21.18 1 22.05 2 22.45 22.05 -.15 -4.5 CitizInc N CIA 8.87 5.86 47 7.75 267 7.90 7.26 +.30 +5.4sCitrixSy s Q CTXS 27 98.60 73.34 1608 96.57 6962 98.60 95.15 +1.67 +9.7sCtyHld Q CHCO 1.84f 2.5 19 74.90 58.80 60 73.94 413 75.00 70.39 +3.27 +9.6 CityOffce g N CIO .94 43 13.93 10.03 166 11.22 1110 11.72 11.20 -.20 -13.8 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 3 24.04 16 24.28 23.75 -.11 -4.5sCiveo N CVEO 4.20 1.57 577 3.92 3279 4.20 3.82 +.04 +43.6 CivistaBcsh Q CIVB .28 1.2 19 24.69 18.82 23 23.32 94 23.48 22.68 +.36 +6.0 CivitasSolu N CIVI 28 19.90 11.15 105 14.65 449 15.40 14.45 -.35 -14.3 Clarus Q CLAR 8.00 5.10 42 6.75 254 6.90 6.60 -14.0 CleanEngy Q CLNE 3.05 1.31 827 1.59 3122 1.73 1.56 -.03 -21.7 CleanHarb N CLH 61.62 46.62 214 48.20 1990 49.34 47.98 -.23 -11.1 ClearChan N CCO 5.90 3.35 34 4.95 347 5.00 4.85 +7.6 ClrBrEnTR N CTR 1.35e 12.8 13.78 9.50 115 10.54 611 10.95 10.04 +.47 -9.3 ClearOne Q CLRO .28 4.0 11.25 6.70 1 7.05 12 7.20 6.85 +.17 -21.2 ClrAllCGr n Q CACG 30.58 24.37 13 28.99 34 29.41 28.70 +.54 +4.1 ClrbrgMLP N CBA .80m 10.9 10.00 6.53 159 7.34 1133 7.61 7.01 +.30 -11.4 ClearEnFd N CEM 1.76f 12.9 17.36 12.10 242 13.66 1552 14.08 13.06 +.54 -10.5 ClrbEOpFd N EMO 1.47e 13.8 13.71 9.56 66 10.68 397 10.98 10.28 +.43 -9.5 Clearfield Q CLFD 27 16.50 11.00 27 13.40 86 13.55 13.25 +.15 +9.4 ClearsBio n Q CLSD 15.06 5.30 481 11.42 3036 12.19 10.06 +.85 +63.1 ClearSign Q CLIR 4.70 1.75 83 1.85 365 2.05 1.80 -.15 -48.6tClearwPpr N CLW 13 50.80 33.80 1889 26.85 2602 40.85 24.23 -10.90 -40.9 ClemPhr n Q CMTA 20.15 11.72 35 17.63 290 19.50 15.55 +2.03 -7.1 CleBio hrs Q CBLI 5.55 2.03 15 2.84 99 3.23 2.80 -.11 -29.2 ClevCliffs N CLF 6 9.15 5.56 32046 7.72 79481 8.03 6.78 +.76 +7.1tClipRlty n N CLPR .38 13.00 7.64 45 7.76 191 8.43 7.62 -.40 -22.3tClorox N CLX 3.84f 3.3 19 150.40 118.92 3113 114.88 9654 127.80 114.38 -10.65 -22.8 CloudPeak N CLD 5.70 2.76 485 3.13 3242 3.30 2.94 +.06 -29.7 Cloudera n N CLDR 23.35 12.57 1607 14.74 11174 15.12 13.75 +.83 -10.8 CloughGA A GLV 1.44 11.4 14.39 12.27 43 12.60 145 12.94 12.60 +.06 -5.5 CloughGEq A GLQ 1.38 10.2 14.39 12.33 31 13.51 186 13.74 13.41 +.24 +1.0 ClghGlbOp A GLO 1.20 11.2 11.67 10.32 151 10.75 742 11.04 10.74 -.04 -1.2 ClovisOnc Q CLVS 99.45 45.42 1217 50.17 12822 59.32 49.91 -10.47 -26.2 CoDiagn n Q CODX 6.85 1.45 31 2.00 92 2.04 1.82 +.07 -24.2 CoBizFncl Q COBZ .22 1.1 25 22.01 15.39 54 20.10 434 20.21 18.02 +.62 +.6sCoStar Q CSGP 381.21 204.24 190 376.93 1144 381.21 363.27 +12.87 +26.9 CoastwayB Q CWAY 74 27.60 17.80 11 27.30 78 27.40 27.20 -.10 +28.8 CCFemsa N KOF 1.75e 2.7 91.85 63.90 90 65.77 498 69.48 65.18 -2.41 -5.5tCocaBtl Q COKE 1.00 .6 29 249.54 168.54 59 169.77 254 177.16 168.46 -2.91 -21.1 CocaCola N KO 1.56f 3.6 81 48.62 42.19 14646 43.74 54649 45.03 43.58 -.77 -4.7 CocaCEur n N CCE 1.04f 2.6 44.75 36.17 1043 40.55 5827 41.97 40.26 -.71 +1.8tCocrystP n Q COCP 6.45 3.69 6 3.60 89 4.52 3.60 -1.09 -21.8 CodaOct n Q CODA 6.56 3.28 15 3.96 40 4.19 3.85 -.13 -17.0 Codexis Q CDXS 13.60 3.95 257 11.10 1396 11.60 10.95 -.30 +32.9 CdrsVlly Q CVLY .62b 2.2 17 33.46 22.82 7 28.82 26 29.00 27.78 +.51 +4.7 Coeur N CDE 9.98 6.71 2213 8.75 13589 8.89 8.35 +.11 +16.7 CoffeeH Q JVA 4.99 3.65 3 4.26 20 4.40 4.20 -.10 +.1 CogentC Q CCOI 2.00f 4.2 54.85 35.75 307 47.30 1514 49.00 45.51 +1.75 +4.4 Cogentix h Q CGNT 3.92 1.55 149 3.85 411 3.85 3.82 +22.2 Cognex s Q CGNX .18 .4 38 72.99 39.74 2340 50.90 9313 51.97 49.35 +.46 -16.8 CognizTch Q CTSH .80f 1.0 25 85.10 57.50 3054 81.77 14100 83.24 81.00 +.95 +15.1tCohBar n Q CWBR 6.97 4.49 51 4.44 182 5.04 4.44 -.50 -10.7 Cohen n A COHN .80 7.1 11.99 7.50 11.20 2 11.44 11.15 -.24 +39.7 CohSClosed N FOF 1.04 8.4 13.52 11.60 25 12.44 208 12.65 12.37 +.11 -6.5 CohStGlbI N INB 1.12 12.0 10.44 9.05 102 9.31 416 9.52 9.26 -5.8 Cohen&Str N CNS 1.12 2.9 18 47.83 36.29 149 38.97 1036 40.30 38.68 +.21 -17.6 CohStInfra N UTF 1.60 7.4 24.61 20.88 182 21.62 856 21.99 21.58 +.20 -9.9 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 46 25.50 388 25.95 25.46 +.04 -2.2 C&SIncEgy N MIE 1.32 13.3 11.60 8.86 46 9.93 473 10.19 9.48 +.58 -3.1 CohStQIR N RQI .96 8.4 13.19 10.55 266 11.43 2310 11.86 11.38 -.12 -9.6 CohStRE N RNP 1.48 8.1 21.98 17.91 121 18.21 501 18.60 18.16 +.02 -14.4tCohStSelPf N PSF 2.06 8.1 29.16 25.34 20 25.45 180 25.73 25.34 -.01 -9.9 CohenStTR N RFI .96 8.1 13.03 11.50 81 11.91 310 12.32 11.88 -.21 -6.7tCoherent Q COHR 25 329.00 171.50 245 173.66 2125 183.57 171.50 -2.90 -38.5 CoherusBio Q CHRS 24.70 8.05 341 11.90 1884 13.30 11.65 -.80 +35.2 Cohu Q COHU .24 1.1 54 26.17 15.55 254 22.31 1012 23.93 22.08 -1.09 +1.6 Colfax N CFX 25 43.29 29.94 424 32.51 2874 33.15 31.33 +.91 -17.9tColgPalm N CL 1.68f 2.5 24 77.91 67.86 8571 67.52 25926 72.61 67.43 -3.66 -10.5 CllctUnv Q CLCT .70m 4.2 15 30.82 14.23 41 16.57 164 17.08 16.36 -.20 -42.1 Collegium n Q COLL 29.90 7.37 246 24.67 2184 26.01 22.15 +1.39 +33.6sColliers Q CIGI .10 .1 24 72.05 46.60 16 70.20 104 72.05 69.35 +.20 +16.3 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 21 16.20 30 17.00 15.25 +.55 +11.0 ColNthSC n N CLNC 21.20 18.16 154 18.95 1146 19.97 18.81 -.10 -7.7 ColNrthS n N CLNS 14.74 5.28 5795 5.68 30071 5.85 5.60 +.08 -50.2 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 5 24.93 51 25.02 24.89 -.07 -1.9 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 12 25.07 65 25.15 24.92 -.03 -1.9 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 11 25.28 112 25.37 25.17 -.03 -4.9 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 2 23.29 61 23.59 22.82 +.03 -7.4 ColNrth pfJ N CLNSpJ 24.84 21.48 129 23.23 331 23.23 22.85 +.15 -5.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 44 22.99 246 23.47 22.37 -.10 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 34 23.13 122 23.13 22.90 +.08 -7.5 ColBnkg Q COLB .88 2.0 23 48.06 35.67 320 43.91 1281 44.20 42.91 +.68 +1.1 Col SusInt n N ESGN 32.31 27.17 0 30.49 3 30.50 30.13 +.42 -.2 Col SusUS n N ESGS 32.51 28.50 29.63 5 29.90 29.53 +.29 +.1stColumFn n Q CLBK 6817 15.42 6817 15.75 15.30 Col Bey N BBRC .50e 2.6 20.47 16.35 1 19.55 13 19.87 19.55 -.09 +6.1 ColEmxChi N XCEM 30.22 25.23 1 27.78 2 28.32 27.78 +.04 +.4 ColQualDv N HILO .32e 2.0 17.10 13.69 0 15.71 10 15.87 15.65 -.18 -1.1 Col EMCns N ECON .10e .4 29.87 25.42 266 26.40 1140 26.93 26.28 -.26 -6.2 Col IndiaC N INCO .03e .1 51.06 39.06 17 47.74 80 48.81 47.56 -.31 -3.8 Col IndiaInf N INXX .10e .7 16.79 13.03 7 14.32 51 14.56 14.30 -.06 -9.7 Col IndSC N SCIN .17e .8 25.98 17.79 1 20.67 52 21.05 20.67 -.41 -11.8 ColumbPT N CXP .80 3.9 12 23.31 19.55 575 20.58 3959 20.96 20.25 +.23 -10.3 ColSelTec N STK .92a 4.2 24.58 20.09 103 21.82 396 23.21 21.78 -.71 -1.9 ColuSprtw Q COLM .88f 1.1 28 83.13 51.56 211 78.97 938 81.10 78.82 -.87 +9.9 Colmbus Q CMCO .20f .5 44.55 23.19 117 37.79 689 38.14 35.54 +2.39 -5.5 Comcast s Q CMCSA .76f 2.3 16 44.00 32.74 25260 33.21 123812 33.85 32.98 +.19 -16.7 Comerica N CMA 1.20f 1.3 19 102.66 64.04 1651 95.49 12873 97.20 91.95 -.58 +10.0 ComfrtS N FIX .30 .7 26 44.80 31.90 70 41.75 905 42.95 40.85 +1.10 -4.4 CommScpe Q COMM 41 42.75 30.95 509 40.86 5761 41.49 40.18 +.46 +8.0 ComndSec A MOC 3.43 2.42 1 2.91 24 3.08 2.91 -.03 -5.2 CmcBMO Q CBSH .94f 1.5 20 64.21 49.43 539 63.89 3089 64.15 62.02 +1.15 +14.4 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 4 25.83 39 25.95 25.55 +.08 -2.0 ComHub A Q CHUBA 81 24.53 14.96 157 22.64 1178 22.69 22.53 +.11 +3.0sComHub C Q CHUBK 81 22.75 14.85 183 22.64 2539 22.75 22.53 +.10 +10.0 CmclMtls N CMC .48 2.2 44 26.72 17.05 1333 21.58 11364 22.06 20.11 +1.36 +1.2 CmclVehcl Q CVGI 13.90 5.55 160 7.36 968 7.82 7.25 +.06 -31.2 CommSys Q JCS .16 4.3 4.89 3.18 2 3.71 51 3.85 3.50 -.08 +4.2 CmtyBkSy N CBU 1.36 2.5 16 58.80 48.89 137 54.31 744 54.65 53.24 +.45 +1.0 CmtyBkTr Q ESXB 23 9.35 6.95 16 8.85 123 9.00 8.63 +8.6 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 5 35.99 43 37.00 35.40 +.30 -6.0 CommuFt n Q CFBI 15.00 10.95 1 11.31 32 11.35 11.22 -2.5 CmtyHlt N CYH 10.51 3.77 1277 4.02 7761 4.38 4.01 -.14 -5.6 CmtyHlt rt Q CYHHZ .05 .01 512 .01 690 .01 .01 +28.6 CmtyHcT n N CHCT 1.59f 6.2 95 30.64 22.41 114 25.54 473 26.09 25.04 +.36 -9.1 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 57 48.70 378 49.55 45.35 +3.40 +3.4 CmtyWest Q CWBC .16 1.4 17 12.97 9.95 11.25 4 11.35 11.05 +.10 +5.6sCommVlt Q CVLT 71.45 48.35 317 69.95 2623 71.45 68.50 +1.40 +33.2 CBD-Pao N CBD .08e .4 25.90 18.60 302 21.22 1512 21.58 20.33 +.40 -10.0 CompDivHd N CODI 1.44 8.9 18.35 15.70 153 16.25 840 16.85 16.01 +.21 -4.1tComDivH pf N CODIpA 1.81 8.8 25.75 20.01 17 20.50 158 21.40 20.01 -.80 -16.9 CompssMn N CMP 2.88 4.3 24 76.65 56.50 243 67.70 1296 68.06 64.70 +3.00 -6.3 Compugn Q CGEN 5.40 2.25 172 4.00 842 4.50 3.95 -.50 +60.0 CmptrPr Q CPSI .40 1.3 49 36.15 26.05 45 30.25 378 30.80 28.92 +1.15 +.7sCmpTask Q CTG .24 2.6 9.62 4.90 102 9.24 713 9.62 8.30 +.96 +81.1 Compx A CIX .20 1.4 14 16.63 12.30 2 14.10 5 14.30 12.85 +.10 +6.0 CmstkH rs Q CHCI 3.90 1.20 96 2.42 303 2.42 1.80 +.51 +42.4 ComstkM rs A LODE 1.34 .21 767 .33 4461 .40 .32 -.01 -15.4 ComstkRs rs N CRK 10.72 4.01 725 5.05 4191 5.59 4.67 -.17 -40.3sComtech Q CMTL .40 1.3 30 32.94 13.11 159 31.18 925 32.94 31.12 +.10 +41.0 ConAgra N CAG .85 2.3 16 41.04 32.16 4920 36.43 15224 37.66 36.26 -.37 -3.3 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 21, 2018

PAGE 36

tConatusPh Q CNAT 9.40 3.46 567 3.57 3324 3.88 3.44 -.28 -22.7 ConcertPh Q CNCE 30.71 11.88 131 19.16 885 20.55 18.70 -.68 -25.9 ConchoRes N CXO 24 162.91 106.73 2053 156.36 13758 160.46 149.79 +5.34 +4.1 ConcdMed N CCM 34 4.66 2.46 0 3.36 10 3.36 3.08 +.11 +.9 ConcrdInt g Q CXRX .30 60.0 1 2.10 .45 54 .50 270 .54 .48 -.01 -23.9 CondHos rs A CDOR .78e 7.8 11.19 8.13 0 10.05 20 10.20 10.02 -.12 +1.0 Conduent n N CNDT 20.32 14.95 1196 19.39 6550 19.92 19.15 +.29 +20.0 Conformis n Q CFMS 5.98 1.15 624 1.79 2868 1.82 1.48 +.29 -24.8 ConiferH n Q CNFR 8.00 5.00 6 6.00 13 6.00 5.65 +.20 +3.4 Conmed Q CNMD .80 1.3 23 64.99 43.88 106 62.91 875 63.74 62.04 +1.01 +23.4 Conns Q CONN 37.80 12.60 705 26.35 2639 29.45 26.00 -1.40 -25.9 ConnectOne Q CNOB .30 1.0 22 31.40 21.04 144 29.40 939 29.60 28.25 +1.10 +14.2sConnWtrSv Q CTWS 1.19 1.8 32 66.67 48.86 158 65.41 344 66.67 62.70 +2.05 +13.9sConocoPhil N COP 1.14f 1.7 53 67.30 42.27 6908 65.79 43585 67.30 64.38 +.89 +19.9 ConsolCom Q CNSL 1.55 14.1 24.80 10.31 408 10.97 2147 11.38 10.77 +.07 -10.0 ConEd N ED 2.86 3.7 16 89.70 73.73 1635 77.60 8304 79.19 76.95 +.91 -8.7 CnsTom A CTO .20f .3 8 67.97 50.51 19 60.13 61 65.87 59.14 +.47 -5.3 ConsolWtr Q CWCO .34 2.4 38 15.35 11.05 69 14.30 240 14.75 13.60 +.70 +14.3 ConstAlph n Q CNAC 9.95 9.55 201 9.95 205 9.95 9.87 +.05 +2.1 ConstAlp un Q CNACU 11.21 8.22 2 10.58 4 10.59 10.07 +.03 +3.9sConstAl rt Q CNACR .48 .25 52 .47 79 .95 .35 +.12 +51.6sConstellA N STZ 2.96f 1.3 20 233.19 169.70 1175 227.58 6809 233.19 225.48 +3.69 -.4 Constellm N CSTM 14.10 5.50 1412 11.20 5102 12.15 11.15 -.60 +.4tConsuPtf Q CPSS 5 5.21 3.49 37 3.61 406 3.92 3.49 -.14 -13.0 CnE pfB N CMSpB 4.50 4.3 105.95 101.10 0 103.75 2 103.75 103.04 +.74 -.2 ContainStr N TCS 10 6.37 3.53 121 5.72 560 5.96 5.59 +.08 +20.7 Contango A MCF 8.19 2.22 591 3.67 1322 3.73 3.30 +.25 -22.1 ContlBldg N CBPX 20 31.00 21.00 106 28.40 708 29.65 28.33 -.10 +.9 ContMatls A CUO 22 24.90 16.80 0 18.70 3 18.70 18.39 +.25 -1.6sContlRescs N CLR 64.76 29.08 2463 63.83 13438 64.76 61.23 +1.97 +20.5 ContraFect Q CFRX 2.31 .80 40 1.64 316 1.72 1.50 +.07 +62.4 ContraVir Q CTRV 1.85 .21 383 .27 2166 .31 .25 -.03 -25.3 Control4 Q CTRL 36 35.99 15.13 178 21.55 1439 22.05 21.17 +.20 -27.6 ConvrgOn n Q CVON 10.83 8.01 34 8.74 68 9.19 8.51 +.13 -12.4 Cnvrgys N CVG .40 1.7 16 26.66 21.13 459 23.72 5093 24.47 23.59 +.11 +.9 CooperCo N COO .06 25 260.26 198.32 466 225.12 1991 229.88 221.66 +3.75 +3.3tCooperTire N CTB .42 1.5 16 44.33 27.47 557 27.80 3092 31.00 27.47 -2.25 -21.4 CooperStd N CPS 14 135.00 95.33 90 127.54 377 130.47 123.64 +1.95 +4.1 CopaHold N CPA 3.48f 2.9 14 141.34 107.90 299 118.50 1203 125.68 117.93 -2.72 -11.6sCopart s Q CPRT 36 52.42 28.89 927 51.50 7730 52.42 50.31 +1.11 +19.2 Copel N ELP .26e 3.5 9.87 6.70 620 7.36 3333 7.61 7.17 -.04 -3.5 CorbusPhm Q CRBP 9.96 5.30 281 6.65 1842 6.95 6.20 +.35 -6.3 Corcept Q CORT 19 25.96 8.90 655 17.59 4476 18.28 16.83 +.61 -2.6sCoreLabs N CLB 2.20 1.8 67 122.78 86.55 403 121.50 2492 122.78 114.80 +4.75 +10.9 CoreMold A CMT .05 11 24.50 16.47 16 17.50 86 17.99 16.82 +.44 -19.4 CoreMrk s Q CORE .40 1.9 23 38.37 19.53 264 21.12 1410 22.40 20.98 -.24 -33.1 Corecivic N CXW 1.72f 8.5 12 35.10 18.61 576 20.26 2888 20.65 19.90 +.31 -10.0 CoreLogic N CLGX 21 49.30 38.49 425 44.80 2031 46.10 44.42 +.38 -3.1 CorEn pfA N CORRpA 1.84 7.4 26.93 24.60 25 25.03 67 25.35 24.87 -.05 -2.8 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 109 38.28 501 38.76 36.78 +1.58 +.2 CoreSite N COR 3.92 3.7 39 120.85 89.76 307 105.20 1746 106.31 102.15 +2.83 -7.6 Corindus n A CVRS 2.25 .66 385 1.15 2831 1.26 1.12 -.10 +13.9 Corium Q CORI 13.93 4.04 188 10.77 963 11.11 10.31 +.10 +12.1 CorMedix A CRMD 1.22 .17 344 .22 3695 .25 .19 -.02 -56.4 CorOnDem Q CSOD 46.19 33.24 414 44.14 2701 45.12 41.94 +2.07 +24.9 CrnstTotR A CRF 3.35 21.7 16.98 13.62 95 15.44 671 15.50 15.38 +.03 +1.0 CrnrstnStr A CLM 3.40 21.9 17.21 13.10 213 15.56 1222 15.61 15.41 +.10 +.6 Corning N GLW .72f 2.6 17 35.10 26.31 7167 27.55 29678 28.00 27.14 +.13 -13.9 CpBT JCP N JBN 1.75 14.8 16.98 9.92 5 11.81 32 12.25 11.67 -.25 -6.0 CorpCapT n N CCT .40p 19.00 14.43 294 16.89 1761 17.09 16.61 +.26 +5.7 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 992 26.80 4640 27.49 26.51 +.19 -8.2 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 2 31.30 8 31.55 30.95 +.40 -4.4 CortsJCP97 N KTP 1.91 14.2 18.70 11.06 6 13.43 36 13.85 13.40 -.36 -5.9 CortsJCP N JBR 1.75 14.8 16.80 9.82 3 11.80 31 12.36 11.75 -.34 -5.5 CortsPE N KTH 2.00 6.0 34.27 30.26 0 33.25 9 33.73 32.49 -.33 +2.8 Corvel Q CRVL 28 61.20 41.20 23 51.80 123 52.65 48.75 +2.30 -2.1 CorvusPh n Q CRVS 17.64 7.42 65 10.56 247 11.20 9.93 -.54 +1.9 Cosan Ltd N CZZ .26e 2.6 11.89 5.63 1068 10.13 4098 10.72 10.09 -.24 +4.4 Costamre N CMRE .40 5.7 8.18 5.45 859 7.01 3187 7.06 6.59 +.50 +21.5 Costam pfB N CMREpB 1.91 8.2 27.43 21.30 5 23.40 14 23.80 22.96 -.39 -6.5 Costmr pfC N CMREpC 2.13 8.7 26.24 22.93 4 24.36 29 24.74 24.35 -.14 -4.2 Costam pfD N CMREpD 2.19 8.7 26.89 23.03 5 25.18 39 25.29 25.10 -.11 -2.5 Costco Q COST 2.00 1.0 30 199.88 150.00 2086 193.56 11805 197.77 191.38 +4.65 +4.0 Cotiviti n N COTV 45.97 30.84 136 34.65 1194 35.18 33.88 +.65 +7.6 Cott Cp N COT .24 1.6 17.78 12.04 942 14.66 3733 14.81 14.06 +.15 -12.0 Coty N COTY .50 3.0 21.68 14.24 4974 16.76 25077 18.00 16.71 -.90 -15.7 CountrP rs Q CPAH 7.30 1.75 13 2.85 172 3.19 2.71 +.02 -11.2 Cntwd pfB N CFCpB 1.75 6.7 26.77 25.46 121 26.21 275 26.23 25.91 +.26 -.8 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 3 28.83 14 29.17 28.82 -.38 -3.1 CoupaSft n Q COUP 50.69 27.33 334 46.67 2039 48.92 46.40 -.56 +49.5 CousPrp N CUZ .26f 3.1 13 9.63 7.81 3542 8.40 17652 8.80 8.40 -.05 -9.2 CovantaH N CVA 1.00 6.5 17.30 13.00 652 15.40 4462 15.65 14.75 +.55 -8.9 Covenant Q CVTI 45 33.36 15.86 111 29.95 614 31.49 29.25 +.61 +4.2 CowenInc s Q COWN 40 18.25 11.63 368 14.98 1727 15.30 14.50 +.43 +9.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 11 25.10 75 25.43 25.05 -.15 -2.3 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 268 164.77 1208 167.73 161.49 +1.06 +3.7sCraftBrew Q BREW 40 20.40 12.00 55 19.45 511 20.40 19.40 -.35 +1.3 Crane N CR 1.40f 1.5 33 102.65 71.23 162 95.08 1138 96.22 93.05 +2.28 +6.6 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 6 8.02 38 8.32 7.91 -.01 -5.6 CrwfdB N CRD/B .20 2.3 62 12.40 7.89 11 8.62 65 8.96 8.58 -.03 -10.4 Cray Inc Q CRAY 61 26.65 16.50 174 22.40 1138 23.36 20.56 +.30 -7.4 Credicp N BAP 8.57e 3.7 239.54 150.71 193 230.94 1140 231.79 220.86 -.06 +11.3 CreditAcc Q CACC 16 377.82 190.09 86 326.55 575 329.46 313.12 +12.25 +.9 CS EnEur50 N FIEU 153.69 108.10 1 133.12 1 135.68 133.05 -1.27 -3.0 CSVixMd rs Q TVIZ 22.05 7.93 4 11.67 56 12.33 11.19 -1.10 +30.1 CSVixSh rs Q TVIX 45.03 4.66 47429 7.46 198440 8.33 6.72 -1.21 +34.7 CSVixST rs Q VIIX 30.35 10.84 90 17.92 369 18.72 16.79 -1.22 +52.1 CS FILgCG N FLGE 264.50 166.09 3 234.90 18 245.91 232.95 +1.94 +3.0 CSSilvCC Q SLVO .60e 7.6 9.31 7.28 11 7.87 51 7.98 7.72 +.19 -.4 CSGoldCvC Q GLDI .63e 6.9 9.69 8.55 13 9.12 58 9.28 9.12 -.05 +1.0 CSVS3xInSlv Q DSLV 34.67 19.66 400 22.09 2195 24.18 21.22 -2.15 -6.4 CSVS3xInG Q DGLD 55.21 37.83 73 40.59 502 40.60 38.70 +.89 -6.9 CS VS3xGld Q UGLD 12.72 9.19 482 11.56 2414 12.13 11.55 -.28 +3.8 CSVSVixMT Q VIIZ 9.31 5.70 4 7.19 60 7.41 7.11 -.47 +18.6 CSVIVxMT Q ZIV 94.42 59.46 69 67.55 607 68.74 65.22 +3.19 -23.8 CrSuisInco A CIK .26 8.2 3.50 3.16 201 3.21 852 3.28 3.21 -3.0sCS LgBrnt n N UBRT 229.66 115.89 0 231.87 1 231.87 215.87 +49.11 +30.0 CS MthlMtg N REML 33.50 22.00 8 24.75 27 25.40 24.00 +.26 -19.1sCS CrdeOil N OIIL 41.43 25.46 0 40.81 4 41.43 39.70 +.67 +15.9 CS VSSilv Q USLV 17.23 9.03 1886 11.35 14233 11.80 10.44 +.94 -2.2 CredSuiss N CS 1.22e 7.4 19.98 13.28 1431 16.56 8051 16.64 16.32 +.19 -7.2 CrSuiHiY A DHY .29 10.9 2.91 2.60 211 2.64 1561 2.67 2.63 -7.0 Cree Inc Q CREE 45.43 20.50 830 40.33 4462 41.53 40.05 -.83 +8.6 CrescPtE g N CPG .12 1.4 47 10.17 6.40 2002 8.44 9478 8.68 7.68 +.48 +10.8 CrestEq rs N CEQP 2.40 8.7 29.25 20.00 229 27.60 794 28.35 26.75 +.60 +7.0 Cresud Q CRESY .45e 2.2 23.69 17.31 54 20.84 466 21.74 20.72 -.74 -5.7 Criteo SA Q CRTO 24 56.00 21.00 678 27.55 2583 28.71 27.24 +.03 +5.8 Crocs Q CROX 17.43 5.93 743 15.58 4473 16.34 15.32 -.69 +23.3 CronosGp n Q CRON 10.39 5.12 2024 7.37 12933 7.94 7.17 +.25 -3.3 CrossAmer N CAPL 2.51 11.5 42 29.80 20.05 26 21.84 237 22.37 20.89 +.85 -8.0 CrssCtryHl Q CCRN 28 15.09 9.07 138 12.20 843 12.29 11.14 +.95 -4.4 CrosTim N CRT 1.02e 7.5 13 16.23 12.99 35 13.55 126 13.91 13.30 +.27 -7.8 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 3005 102.62 14465 107.52 101.52 -1.14 -7.6 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 6 1053.82 31 1088.00 1051.41 -1.93 -6.9 CrownCfts Q CRWS .32 5.6 12 8.05 5.40 5.75 16 5.90 5.71 -.10 -10.9 CrownHold N CCK 20 62.27 48.27 2710 51.29 10355 54.10 50.75 -.63 -8.8 Cryolife N CRY .12 .5 55 24.00 15.73 63 23.30 591 24.00 21.70 +1.75 +21.7 CryoPort rs Q CYRX 10.40 2.19 150 7.33 698 8.44 7.30 -.91 -14.7tCtrip.com s Q CTRP 26 60.65 42.36 4526 42.65 22723 44.27 42.36 -1.26 -3.3 CubeSmart N CUBE 1.20 4.3 22 29.79 22.83 927 27.59 6097 28.53 27.57 -.45 -4.6sCubic N CUB .27 .4 67.20 39.58 114 65.40 973 67.20 63.70 +1.65 +10.9 CueBioph n Q CUE 17.99 11.10 12 13.36 127 14.43 13.18 -.64 +14.9 CullenFr N CFR 2.28 2.1 20 111.10 81.09 319 107.79 1600 108.00 103.40 +2.79 +13.9 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 6 25.06 22 25.10 24.94 +.08 -.3 Culp Inc N CULP .36f 1.2 15 34.05 26.15 11 30.35 68 31.50 30.05 -.45 -9.4 CumbldPh Q CPIX 7.96 5.39 14 6.51 166 7.29 6.41 +.07 -11.5 Cummins N CMI 4.32 2.6 47 194.18 147.92 814 168.77 7485 172.08 164.10 +6.38 -4.5 Curis Q CRIS 2.72 .47 539 .56 4682 .65 .56 -.04 -19.6 CurEuro N FXE 120.65 104.99 480 118.05 961 119.15 117.73 -.54 +2.1 CurAstla N FXA .62 .8 81.36 73.37 19 76.73 46 78.01 76.63 -1.00 -1.7sCurBrit N FXB 139.24 122.75 54 136.07 215 139.24 136.06 -2.24 +3.7 CurrCda N FXC .03e 81.49 71.70 76 77.35 357 78.74 77.35 -.88 -1.5sCurrChina N FXCH 78.37 70.74 78.16 1 78.37 78.04 -.11 +4.3 CurJpn N FXY 91.62 83.92 112 89.01 760 89.61 88.84 -.20 +4.5 CurSwed N FXS 121.32 107.81 112.93 1 112.93 112.46 +.58 -2.8 CurSwiss N FXF 102.27 94.12 21 96.38 81 98.14 96.37 -1.32 -.5 CurShSinga N FXSG 75.87 69.68 74.86 4 74.86 74.50 -.11 +2.1sCurtisWrt N CW .60 .4 30 142.99 82.77 174 142.03 1282 143.38 138.30 +4.47 +16.6 CushTRet rs N SRV 1.08 9.4 13.99 10.00 9 11.50 106 11.55 10.86 +.61 -3.7 CushngRen N SZC 1.64 9.6 21.30 15.35 45 17.13 254 17.16 16.51 +.54 -15.6 CushRoy rs N SRF .48 5.2 10.10 7.81 7 9.30 41 9.48 9.07 +.26 -.6 CustomBcp N CUBI 10 33.85 24.75 120 29.76 569 29.95 29.05 +.54 +14.5 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.40 4 25.42 25.36 +.03 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 4 26.31 11 26.45 26.31 -.13 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.53 1 26.53 26.41 -.08 -.5 CustBc pfE N CUBIpE 27.21 25.35 1 26.45 8 26.55 26.33 +.02 -.4tCustoBc pf F N CUBIpF 27.71 25.21 16 25.12 26 25.71 25.02 -.54 -4.2 Cutera Q CUTR 66 55.00 18.50 123 51.30 807 54.95 50.50 -1.40 +13.1 Cyanotch h Q CYAN 5.78 3.25 10 4.20 72 4.55 4.00 -.85 +7.4 CybrOpt Q CYBE 89 25.69 11.35 124 16.10 394 18.70 15.90 -2.15 +7.3 CyberArk Q CYBR 69 55.63 39.34 333 52.40 1532 53.78 51.68 +.72 +26.6 Cyclacel rs Q CYCC .15p 6.15 1.28 71 1.47 870 1.71 1.44 -.22 -15.5 CymaBay Q CBAY 15.59 3.16 624 13.44 4115 13.95 12.57 -.06 +46.1 CynergT n A CTEK 5.45 2.70 18 5.00 89 5.00 4.85 +.06 +23.5 CypressEn N CELP .84 13.0 36 8.98 5.50 8 6.45 33 6.55 6.39 -.08 +7.5 CypSemi Q CY .44 2.7 27 18.87 12.50 4874 16.29 26134 17.62 16.23 -1.06 +6.9 Cyren Ltd Q CYRN 3.15 1.35 11 2.95 268 3.08 2.70 -.05 +18.0 CyrusOne Q CONE 1.84f 3.6 65.73 43.49 1118 51.37 4934 52.40 49.06 +2.31 -13.7 CytRx rs Q CYTR 5.99 1.43 139 1.70 1802 2.02 1.65 -.17 +.6 Cytokinetic Q CYTK 17.20 6.75 166 7.15 1519 8.05 7.05 -.40 -12.3 CytomX n Q CTMX 35.00 13.00 304 27.01 1864 29.37 26.02 -1.60 +27.9 CytoriTh rs Q CYTX 1.21 .22 243 .29 1555 .29 .26 +.01 -5.6sCytosorbnt Q CTSO 8.35 3.30 144 7.70 981 8.35 7.60 -.25 +18.5D -:DBV Tech Q DBVT 50.57 20.08 64 23.75 516 24.59 23.52 +.31 -3.5 DCP Mid N DCP 3.12 8.8 50 42.79 29.70 437 35.54 2388 38.10 35.00 +.01 -2.2 DCT IndlTr N DCT 1.44f 2.5 27 61.53 49.62 664 56.89 2813 58.12 55.38 +1.22 -3.2tDDR Corp N DDR .76 11.3 17 12.45 6.76 4623 6.75 20119 7.41 6.75 -.55 -24.7tDDR pfJ N DDRpJ 1.63 7.3 25.79 22.30 4 22.29 29 22.79 22.19 -.39 -11.3tDDR pfK N DDRpK 1.56 7.2 25.98 21.75 5 21.73 75 22.22 21.73 -.33 -15.3 DDR Cp pfA N DDRpA 27.09 23.11 17 23.15 95 23.96 23.11 -.71 -12.0 DGSE A DGSE 1.74 .75 8 .86 219 .89 .82 +.01 -7.6 DHI Grp N DHX 5 3.95 1.50 284 1.80 2548 1.95 1.70 +.05 -5.3 DHT Hldgs N DHT .20e 5.2 30 4.95 3.27 793 3.85 2723 3.88 3.68 +.12 +7.2tDHX Mda n Q DHXM .08 31 6.05 2.70 3 2.80 339 3.00 2.70 -.15 -21.1 DLH Hldgs Q DLHC 65 6.83 4.10 1 5.83 9 6.23 5.83 -.17 -5.4sDMC Globl Q BOOM .08 .3 30.50 12.40 53 29.40 450 30.50 28.30 +.35 +17.4 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 26 34.30 104 34.90 32.15 -.15 +1.8 DNP Selct N DNP .78 7.3 11.57 9.71 252 10.67 1672 10.83 10.51 +.15 -1.2 DR Horton N DHI .50 1.2 16 53.32 31.98 4823 43.01 21859 46.05 42.79 -1.47 -15.8tDrdgold N DRD .03e 1.2 4.43 2.47 95 2.47 504 2.70 2.45 -.20 -24.2 DSP Gp Q DSPG 13.95 10.80 21 12.15 166 12.70 11.95 -.30 -2.8 DSW Inc N DSW 1.00f 4.8 16 22.78 15.14 1522 21.04 8611 21.94 20.99 -.67 -1.7 DTE N DTE 3.53f 3.4 18 116.74 97.66 1202 102.73 4576 105.20 102.26 +.29 -6.1 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.41 27 24.56 24.27 +.01 -2.7 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 11 24.68 111 24.72 24.40 +.14 -3.1 DTE En27 n N DTW 1.31 5.4 25.75 23.34 15 24.06 159 24.19 24.00 -.11 -6.4 DTE F76 n N DTY 1.50 5.8 27.90 25.55 18 25.84 54 26.10 25.84 -.08 -3.5 DTE En un N DTV 58.42 48.68 5 51.39 246 53.47 51.18 +.23 -4.8 DTF TxF N DTF .84 6.4 15.26 13.05 12 13.18 85 13.22 13.16 -.03 -6.2 DXC Tch n N DXC .72 .7 107.85 73.51 1757 103.51 6995 104.99 102.94 +.43 +9.1 DXP Ent Q DXPE 41 43.21 24.86 101 37.53 506 38.99 36.18 +.97 +26.9 DailyJourn Q DJCO 250.95 195.00 1 226.25 4 227.90 222.01 +.85 -1.7 Daktronics Q DAKT .28 3.1 40 10.86 8.54 70 9.12 566 9.37 9.06 +.08 -.1 DanaInc N DAN .24 .9 14 35.27 18.75 998 25.70 6171 26.94 25.40 -.19 -19.7 Danaher N DHR .64f .6 25 104.82 78.97 3660 101.34 16293 103.98 100.01 +2.10 +9.2 Danaos N DAC 1 3.20 1.05 22 1.13 200 1.15 1.05 -.03 -22.4 DaqoNEn N DQ 6 72.50 18.06 244 54.51 1936 54.99 50.65 +2.86 -8.3 Darden N DRI 2.52 2.8 20 100.11 76.27 1765 91.05 6575 91.35 88.00 +3.33 -5.2 DareBio rs Q DARE 12.40 .74 97 .84 312 .96 .82 -.09 -61.2 DarioHlth Q DRIO 3.64 1.32 29 1.69 218 1.80 1.66 -.07 +5.5 DarlingIng N DAR 22 19.50 14.62 1060 17.24 5865 17.65 16.88 +.31 -4.9 DasanZ rs Q DZSI 11.75 5.25 8 10.81 35 11.18 10.80 -.37 +16.7tDaseke n Q DSKE 14.52 8.76 410 8.88 2041 9.31 8.74 -.11 -37.9 Data IO Q DAIO 17 16.49 4.56 46 7.35 226 7.97 7.32 -.44 -39.0 Datawatch Q DWCH 12.65 6.95 56 9.40 292 9.50 8.75 +.45 -1.1 DaveBuster Q PLAY 15 73.48 37.85 807 42.13 4473 43.40 41.99 -.38 -23.6 DavidsT g n Q DTEA 6.75 3.20 51 3.75 68 3.75 3.35 +.35 -3.9 DavSelFn n Q DFNL 25.62 20.21 12 24.28 65 24.38 23.90 +.60 +1.4 DavSelEq n Q DUSA 25.32 20.06 3 23.77 37 23.97 23.25 +.57 +1.6 DavSelW n Q DWLD 28.88 20.90 20 26.43 144 26.77 26.02 +.34 +.7 DaVita Inc N DVA 16 80.71 52.51 1153 63.75 7401 64.63 62.32 +.85 -11.8 DawsonGeo Q DWSN 7.12 3.70 21 6.61 172 6.79 6.16 +.38 +33.0 Daxor A DXR .15 2.0 21.66 3.40 104 7.63 2447 10.80 7.40 -.47 +66.8tDeanFoods N DF .36 4.3 11 20.03 8.15 973 8.45 8745 8.80 8.15 -.50 -26.9 Deciphera n Q DCPH 29.98 15.15 63 24.23 487 26.68 22.65 -1.34 +6.9 DeckrsOut N DECK 98.92 56.48 686 89.00 3118 96.07 88.87 -5.96 +10.9 Deere N DE 2.40 1.6 34 175.26 108.94 1886 146.96 10840 152.15 146.30 -3.02 -6.1 DelFriscos Q DFRG 18.85 11.70 158 16.00 958 16.25 15.70 +.15 +4.9 DelTaco Q TACO 9 15.99 10.15 131 10.94 1201 11.18 10.75 +.21 -9.7 DE EnhGlb N DEX .90 7.6 12.70 10.71 42 11.77 289 12.00 11.76 -.01 -3.0tDelaCO A VCF .72 5.1 16.50 14.10 7 14.11 32 14.24 14.10 -.13 -9.1 DelaDvInc N DDF .62 5.8 11.36 10.13 15 10.76 120 10.92 10.59 +.15 +.3tDelaNatl A VFL .72 5.8 13.94 12.39 4 12.42 40 12.53 12.39 -.11 -6.4tDelaMN2 A VMM .63 5.0 15.15 12.52 16 12.49 104 12.69 12.48 -.22 -7.3 DelekLogis N DKL 2.90f 9.6 14 35.54 26.60 19 30.20 232 30.20 28.35 +2.00 -4.7sDelek N DK .60 1.3 34 47.18 20.65 984 46.76 6703 47.18 44.09 +2.48 +33.8 DellTch n N DVMT 92.40 60.77 1917 72.67 9591 76.90 71.88 -.23 -10.6 DelmarPh n Q DMPI 3.19 .78 100 1.03 2340 1.38 .97 -.03 -5.5 DelphiTc n N DLPH .68p 1.4 78 60.39 45.66 305 49.12 2170 50.48 48.97 +.11 -6.4 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 7422 55.40 38554 56.02 53.27 +2.48 -1.1 DeltaAprl A DLA 23.47 16.90 9 18.37 74 19.03 17.42 +.66 -9.1 DeltaTch h Q DELT 4.70 .91 36 1.14 290 1.23 1.13 -.06 +7.5 Dltsh SPX n N DMRL 59.02 49.16 1 53.11 15 53.93 53.11 -.09 -2.2 Dlt SP400 n N DMRM 56.45 48.78 53.36 6 53.39 53.03 +.61 -1.3 Dlt SP600 n N DMRS 57.48 47.73 0 54.14 6 54.57 54.14 +.37 -.3 DltshInt n N DMRI 56.65 49.79 0 53.46 6 53.71 53.37 +.20 +.9 Deluxe N DLX 1.20 1.6 15 78.87 66.43 239 75.06 984 75.88 73.71 +1.31 -2.3 DenaliTh n Q DNLI 25.79 14.72 131 19.77 607 20.00 18.28 +.57 +26.4sDenburyR N DNR 3.33 .92 5620 3.10 46156 3.33 2.81 +.15 +40.3 DenisnM g A DNN .64 .38 356 .50 3864 .53 .47 +.03 -8.7sDennys Q DENN 30 16.97 10.87 179 16.59 1115 16.97 16.32 +.41 +25.3 Dentsply Q XRAY .35 .7 68.98 48.25 1577 49.34 9229 51.13 49.07 +.34 -25.0 Depomed Q DEPO 12.78 4.31 633 6.68 4704 7.20 6.64 -.07 -17.0 Dermira Q DERM 34.45 6.98 710 8.92 4456 8.92 7.97 +.85 -67.9 DescSys Q DSGX 88 31.23 22.45 238 29.85 494 30.00 29.03 +.65 +5.1 Despg.cm n N DESP 36.56 22.73 255 30.06 1027 30.58 28.84 +.60 +9.4 DestMatrn Q DEST .80 27.9 4.98 1.02 125 2.87 407 2.93 2.40 +.19 -3.4 Dest XL Q DXLG 2.85 1.46 140 1.80 546 1.85 1.70 +.03 -18.2 Deswell Q DSWL .28 9.1 3.64 1.85 5 3.07 34 3.12 2.95 +.08 +12.9 Determine Q DTRM 3.93 1.23 13 1.50 66 1.64 1.38 +.06 -16.7 DeutschBk N DB .83e 20.23 13.52 3020 14.26 14187 14.55 14.09 -.12 -25.1 DBDogs22 N DOD 30.43 18.53 1 22.50 12 22.89 22.17 +.48 -11.9 DBWMTR N WMW 32.46 25.94 29.95 6 30.44 29.67 +.05 -.2 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 96 25.79 241 25.79 25.54 +.24 +1.3tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.41 249 25.52 553 25.55 25.41 +.10 -2.3 DBCmdDL N DYY 4.09 2.08 3.04 2 3.04 2.88 +.01 -20.0 DB AgriDL N DAG 3.81 2.60 2.86 50 2.93 2.82 +.00 +.2 DBGoldSh N DGZ 14.68 13.01 0 13.34 3 13.34 13.21 +.08 -2.0 DBGoldDL N DGP 29.42 21.65 7 26.02 48 26.71 25.95 -.37 +4.1 DBGoldDS N DZZ 6.32 4.88 9 5.18 63 5.18 5.02 +.09 -3.4 Deut Multi N KMM .51 5.8 8.99 8.59 31 8.80 172 8.88 8.78 -.02 -.6tDeut Muni N KTF .84 7.6 13.72 11.06 51 11.07 343 11.12 11.06 -.03 -7.0 Deut StInc N KST .66a 5.4 12.66 12.11 4 12.25 15 12.39 12.24 -.09 -1.5tDeut StMu N KSM .84 7.8 13.11 10.78 20 10.81 151 10.89 10.77 -.09 -8.2 DBXEmMkt N DBEM .36e 1.5 26.32 20.83 19 24.14 79 24.45 24.04 -.10 +.2 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 845 31.52 3906 31.56 31.10 +.33 -.8 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.46 9 13.46 13.01 -.07 +12.0 DBXGerEq N DBGR .35e 1.3 29.78 25.97 6 27.70 15 27.88 27.39 +.17 -2.6 Deu HYBd n N HYLB 51.56 48.68 1522 49.65 2257 50.07 49.64 -.20 -1.5 DeuBrcIn n N IGVT 50.12 48.32 0 49.10 1 49.10 48.99 +.06 +.5 DbXR1KECo N DEUS 33.87 28.16 9 31.85 534 32.47 31.78 +.13 -.7 DeutEmCo N DEMG 30.95 26.67 0 28.84 5 29.19 28.81 -.15 DBXJapnEq N DBJP .91e 2.1 46.61 37.14 298 42.88 1041 43.06 42.45 +.44 -2.7 DbXDvxEU N DEEF 31.76 26.32 3 30.01 229 30.42 30.00 +.08 Deut 300Ch N ASHX .74p 24.14 18.75 3 20.37 4 20.80 20.37 -.63 -7.8 DbxAllWHiD N HDAW .27e 27.42 25.36 26.56 2 26.56 26.32 +.83 -.7 DbxNikk400 N JPN 31.67 25.50 1 29.74 25 29.95 29.57 +.25 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.97 3 26.20 38 26.40 26.20 -.13 -3.5 DBX EMBd N EMIH .99e 4.0 25.69 24.34 25.05 3 25.05 24.64 +.18 -.2 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.20 5 24.55 24.20 -.14 -.9 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 0 23.01 4 23.08 23.00 +.09 DBXChiSC N ASHS 37.50 30.24 6 33.69 23 34.85 33.65 -1.05 -3.3 DBXHrvChi N CN .30e .8 42.41 28.81 4 37.09 31 38.02 37.02 -.75 -.6 DBXMexHd N DBMX 4.12e 14.4 21.63 18.73 19.44 9 19.50 19.44 -.02 -1.5 DBXSKorH N DBKO .03p 32.94 26.50 60 31.77 212 31.81 31.45 +.65 +1.2 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.56 3 27.38 26 27.56 27.16 +.19 -1.5 DBXAsiaPH N DBAP .74e 2.6 30.70 25.28 2 28.83 8 29.50 28.83 -.67 +1.5 DBXEurHgd N DBEU .65e 2.3 29.50 26.57 201 28.40 1640 28.44 27.91 +.35 -.1 DBXHvChiA N ASHR 34.89 24.00 1439 29.65 4597 30.46 29.60 -1.04 -4.4 DevonE N DVN .24 .7 23 45.16 28.80 8293 35.40 46821 36.71 33.13 +1.80 -14.5 DexCom Q DXCM 81.91 42.62 663 72.47 3682 74.62 72.04 +.09 +26.3 Diageo N DEO 3.20e 2.3 147.62 115.85 734 137.79 4914 141.36 137.55 -4.21 -5.6 DiamHill Q DHIL 7.00e 14 219.90 187.63 7 200.10 52 203.90 198.99 +.12 -3.2 DiamOffsh N DO .50 2.6 30 20.41 10.06 1531 18.97 8770 19.87 18.26 +.45 +2.0 DiamRk N DRH .50 4.5 15 12.11 9.87 1301 11.06 7372 11.25 10.98 +.11 -2.0 DiambkEn Q FANG 26 134.60 82.77 1787 128.40 10035 130.70 117.28 +9.70 +1.7 DianaCnt rs Q DCIX 4260.06 1.31 66 1.47 480 1.62 1.35 -.10 -63.8 DianaShip N DSX 4.65 3.07 549 3.74 1601 3.78 3.49 +.20 -8.1 DianaS pfB N DSXpB 2.22 9.2 25.12 21.00 3 24.25 27 24.40 24.01 -.23 -2.3 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.43 24 25.52 25.29 +.01 -1.0 DicernaPh Q DRNA 15.00 2.69 7019 12.01 7862 14.70 9.81 +1.37 +33.0 DicksSptg N DKS .90f 2.8 10 52.31 23.88 2785 31.66 12485 33.12 31.09 -1.20 +10.2 Diebold N DBD .40 2.5 18 29.80 12.90 667 15.90 4126 16.40 14.75 +1.10 -2.8 DifferBr rs Q DFBG 2.45 .70 26 1.20 104 1.34 1.20 -.16 +26.6 DiffusP hn Q DFFN 3.93 .50 79 .56 478 .62 .54 -.06 -52.5 DigiIntl Q DGII 35 12.53 8.50 104 11.95 379 12.00 10.55 +1.30 +25.1 Digimarc Q DMRC 41.75 22.85 84 28.95 276 29.05 26.30 +2.55 -19.9 Digirad Q DRAD .22 16.0 5.35 1.25 22 1.38 232 1.50 1.35 -.03 -46.6 DigitalAlly Q DGLY 4.95 1.70 19 2.65 180 2.80 2.20 +.10 DigitalRlt N DLR 4.04f 3.9 49 127.23 96.56 729 102.32 3747 105.76 102.03 -.12 -10.2 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 19 25.20 54 25.20 25.00 +.12 -1.1tDigtlR pfH N DLRpH 1.84 7.0 28.21 25.96 85 26.10 130 26.24 25.95 +.02 -2.1 DigitRlt pfJ N DLRpJ 25.30 22.13 19 24.01 93 24.06 23.80 -.03 -4.3 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 18 26.17 51 26.17 25.85 +.16 -4.9 DigitlTurb Q APPS 2.59 .88 501 1.70 3650 1.83 1.63 -5.0 Dillards N DDS .40 .6 10 88.51 45.51 438 72.59 2687 77.53 72.16 -3.84 +20.9 Dillard38 N DDT 1.88 7.4 26.40 25.13 6 25.49 49 25.59 25.32 +.06 -1.4 DimeCBc Q DCOM .56 3.0 20 22.65 17.75 67 18.85 524 18.95 18.45 +.25 -10.0 DineEquity N DIN 2.52m 3.4 5 79.66 36.71 332 74.09 1291 75.67 72.27 +2.15 +46.0 Diodes Q DIOD 50 35.36 22.44 572 29.90 1892 32.60 29.86 -.88 +4.3 DiploPhm N DPLO 51 27.78 14.23 416 20.75 4128 21.80 19.27 +1.39 +3.4 Dir SilMBl n N SHNY 12.28 7.00 8 8.58 106 8.90 8.11 +.15 -9.9 DirBrCm n N COM 25.28 23.23 13 24.79 44 24.81 24.55 +.05 +1.0 DirChInt n N CWEB 69.08 41.71 57 50.19 208 52.97 49.60 -.11 -1.7 Dirx Euro n N EUXL 33.40 22.79 4 27.08 8 27.45 26.50 +.83 +3.2 DirxAero n N DFEN 58.00 25.75 75 54.57 517 56.05 51.31 +3.98 +22.6 DrxTrnBl n N TPOR 43.11 23.47 10 32.35 70 34.70 32.10 +1.67 -6.3 DirxUtil n N UTSL 34.73 19.59 15 23.27 82 25.00 22.89 +.58 -15.5 DirxInds n N DUSL 44.53 25.88 4 34.85 48 36.08 33.40 +2.02 -5.1 DirxMex n N MEXX 33.36 18.90 4 22.82 66 26.93 22.27 -2.36 +10.8 DxRsaBr rs N RUSS 44.39 14.43 96 20.10 965 23.33 18.47 -2.19 -12.6 DxSOXBr rs N SOXS 38.39 9.35 2851 13.25 11118 13.42 10.90 +1.53 -19.7 DxGBull rs N NUGT 44.03 21.25 4492 26.89 24431 28.75 26.36 -.36 -15.2 DrGMBll rs N JNUG .09e .6 25.76 11.34 10109 15.24 44470 16.41 14.92 +.03 -14.2 DirSPX Br N SPDN 35.11 17.25 37 30.34 168 30.44 29.84 -.18 -.9 DxGlMBr rs N JDST 103.68 40.90 1261 47.78 6985 48.98 44.37 -.17 -6.9 DirSPBear s N SPXS 45.37 2.16 4863 28.24 20760 28.54 26.79 -.48 -5.7 DrxDlySpxB N LLSP .10p 40.38 30.83 0 35.85 6 36.70 35.85 +.28 -.4 DxChiABear N CHAD 41.27 27.67 13 32.01 38 32.01 31.20 +1.13 +2.8 DrxNGBear rs N GASX 47.19 18.20 31 22.34 193 24.71 20.90 -2.05 -4.8tDxSPOGBr rs N DRIP 28.73 8.25 4139 8.76 21154 10.17 8.25 -1.15 -26.1 DrxRBkBull N DPST 95.94 43.51 27 76.79 151 77.75 70.86 +2.46 +5.6 DirDGlBr rs N DUST 38.68 19.01 6073 23.16 26788 23.50 21.44 +.53 -2.3 DxSPXBll s N SPUU 57.21 40.57 1 49.12 28 50.75 49.00 +.39 -.9 DxEuFnBl N EUFL 65.95 37.67 46.44 2 46.44 45.18 +1.77 -2.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 52.06 3 53.36 51.29 +.98 +1.7 DxHiYldBr N HYDD 20.15 10.08 18.97 2 18.97 18.66 +.11 +.9 DrNsd100 rs N QQQE 47.40 38.73 13 43.86 126 45.13 43.70 +.01 +1.6 DxRusBll s N RUSL 73.38 29.06 241 42.50 2231 46.20 37.25 +3.30 -15.8 DiEurBll3x N EURL .14e .4 47.12 26.91 20 38.44 657 39.42 37.92 +.62 +1.0 DrxEMBll rs N EDC 168.70 75.34 252 118.75 815 126.79 117.12 -2.59 -5.6 Dir MLPHi N ZMLP 1.60m 10.8 18.64 13.61 17 14.79 96 15.07 14.32 +.47 -7.5 DxLatBll s N LBJ 49.13 20.00 6 39.17 39 41.35 36.87 +.67 +21.3 DxBrzBull s N BRZU 65.25 20.38 298 44.93 2358 47.71 40.50 +1.93 +11.5 DxBiotBll rs N LABU 116.54 41.40 987 80.35 5671 88.66 79.06 -2.01 +3.2 DxIndiBll rs N INDL 120.64 70.91 29 84.05 151 88.46 83.24 -2.00 -17.7 DxNGBll rs N GASL 33.88 14.60 129 20.63 965 22.11 18.74 +1.48 -18.7 DrDevMBr N DPK 18.22 10.08 8 11.62 11 11.74 11.29 -.15 -5.7 DxSPOGBl s N GUSH 37.71 15.04 1034 31.30 7602 32.98 27.21 +3.32 +3.1 DxREBear N DRV 15.62 9.81 43 13.68 256 13.72 12.45 +.35 +30.7 Dir20yrTBr N TYBS 21.58 19.69 21.11 18 21.13 20.73 +.29 +6.0 DrxJpBull N JPNL 96.48 49.88 8 76.16 35 77.99 75.07 +1.76 -1.3 DrxSKBull N KORU 72.86 35.01 17 56.07 102 59.40 55.35 +.37 -10.0 DxSCBear rs N TZA 19.10 10.28 9189 10.94 37521 11.26 10.36 -.33 -10.8 DxFnBr rs N FAZ 20.43 9.71 2495 11.02 13508 11.35 10.84 -.42 -5.7 DrxHmbBull N NAIL 110.62 38.31 25 58.79 228 68.13 58.44 -3.08 -36.3 Dx30TBear N TMV 22.46 17.07 831 21.05 3240 21.05 19.48 +1.26 +19.4 DxFnBull s N FAS 82.80 41.32 1642 64.84 8644 65.99 63.12 +2.20 -5.2 DrxACInsi N KNOW .48e 1.2 80.06 38.11 18 40.73 80 41.49 40.47 +.40 -1.9 DxMCBr rs N MIDZ 20.24 11.55 14 12.83 55 12.87 12.15 -.29 -4.7 Drx300Chin N CHAU 37.53 17.73 137 26.66 617 28.03 26.52 -1.87 -10.2 DxHcrBll s N CURE 63.45 34.34 131 43.71 776 46.04 43.26 +.28 -6.2 DxTcBull s N TECL 149.65 67.96 310 116.92 1200 128.77 115.49 -1.19 +4.2 DxRetlBll s N RETL 45.73 21.33 13 31.50 79 35.32 31.26 -1.25 -12.6 DxSOXBll s N SOXL .12e .1 209.00 74.90 1080 130.23 5572 161.06 128.39 -20.33 -5.6 Dir30TrBul s N TMF 23.46 17.06 360 17.95 1865 19.42 17.93 -1.18 -18.8 Dir10TrBear N TYO 15.70 13.12 10 15.44 48 15.44 15.01 +.40 +9.8 Dx10yTBull N TYD 47.36 39.16 0 39.76 2 40.38 39.72 -.77 -9.4 DxMCBull s N MIDU 53.91 33.43 24 44.87 151 47.10 44.11 +1.14 -3.4 DrxREBull s N DRN 24.73 14.68 74 16.02 467 17.59 15.95 -.39 -29.9 DirxChiBull N YINN .38e 1.2 53.89 18.41 1413 31.84 6110 34.00 31.44 -2.56 -6.4 DirxDMBull N DZK 100.54 58.81 1 81.65 22 83.90 81.19 +.46 -1.0 DrxSCBull s N TNA .41e .6 81.75 48.17 2157 71.71 10810 75.69 69.87 +2.00 +2.0 DrxSPBull s N SPXL 54.49 31.26 5685 42.32 20937 44.64 41.85 +.59 -4.5 DirxEnBull N ERX 44.29 21.37 2268 34.89 12988 36.19 32.03 +2.60 -.1 Discover N DFS 1.40 1.9 14 81.93 57.50 2452 73.32 10057 74.07 70.64 +2.78 -4.7 DiscIncA Q DISCA 12 30.25 15.99 5178 23.16 21181 24.09 22.46 +.33 +3.5 DiscIncB Q DISCB 20 48.85 19.25 5 38.00 10 46.30 37.60 +3.50 +53.2 DiscIncC Q DISCK 11 29.18 14.99 3522 21.46 17524 22.26 20.67 +.42 +1.4 DishNetw h Q DISH 17 66.50 36.00 2590 37.23 10049 39.50 37.16 -1.30 -22.0 Disney N DIS 1.68f 1.7 14 116.10 96.20 6157 100.24 41506 102.71 99.73 -.11 -6.8 Diversicre Q DVCR .22 3.1 18 12.25 6.45 7.00 14 7.40 6.58 +.08 -30.1tDivrsRest Q SAUC 2 4.12 1.15 3 1.25 56 1.32 1.15 -.04 -21.9 Div&Inco N DNI 1.63 13.2 14.25 11.61 37 12.39 301 12.70 12.36 -.16 -7.7 DixieGrp Q DXYN 5.21 2.60 13 2.80 79 3.00 2.75 -.15 -27.3 DrReddy N RDY .29e .9 42.97 29.83 129 32.14 1200 32.73 32.09 -.17 -14.4 DocuSec rs A DSS 3.16 .56 45 1.19 282 1.40 1.19 -.12 -33.9 DgssInt A n Q DOGZ 6.40 3.55 6 4.15 29 4.25 3.60 -.06 -29.7 DolbyLab N DLB .64 .9 88 74.29 48.00 545 67.87 2272 69.19 67.04 +.33 +9.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 3676 96.34 13610 101.20 95.06 +.06 +3.6 DollarTree Q DLTR 13 116.65 65.63 2372 97.56 9520 101.75 96.30 +.43 -9.1 DolphnEnt n Q DLPN 5.77 2.47 16 2.92 75 3.00 2.67 +.19 -18.9 DomMidst N DM 1.27f 8.6 11 34.85 14.20 349 14.80 2559 15.95 14.75 -.20 -51.4 DomEngy N D 3.34f 5.1 13 85.30 63.88 4350 65.33 25306 66.81 63.92 +1.39 -19.4 DomRes un N DCUD 53.58 44.50 231 45.16 422 47.22 44.61 +.47 -12.6 DomRs76 n N DRUA 25.94 23.04 47 24.59 262 24.74 24.53 -.09 -3.8sDominos N DPZ 2.20f .9 40 241.41 166.74 488 238.93 2146 241.41 230.53 +8.61 +26.4 Domtar g N UFS 1.74f 3.8 17 52.58 35.72 594 46.06 2683 46.88 45.23 +1.18 -7.0 Donaldson N DCI .72 1.6 25 52.20 42.59 230 45.55 1426 46.01 44.59 +1.01 -6.9 DonegalA Q DGICA .57f 3.8 27 18.25 14.51 19 15.13 118 15.70 15.00 -.16 -12.5 DonlleyRR rs N RRD .56 6.0 10 15.04 6.51 401 9.28 3005 9.56 8.90 +.38 -.2 DonnlyFn n N DFIN 24.00 16.41 134 18.31 995 18.74 17.20 +.94 -6.1sDorchMin Q DMLP 1.41e 7.7 19 18.20 13.90 80 18.30 417 18.57 17.08 +1.35 +20.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 37

DorianLPG N LPG 9.60 6.20 182 8.10 1206 8.18 7.90 +.09 -1.5 Dorman Q DORM 21 88.50 60.93 128 66.38 759 70.45 64.07 -2.81 +8.6 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 186 20.17 1223 20.59 20.13 +.05 -.1tDblLOppCr N DBL 2.00a 9.6 26.09 20.84 137 20.88 421 21.48 20.84 -.29 -5.9 DougDyn N PLOW .96 2.1 34 47.40 28.55 147 45.40 497 46.10 43.73 +1.75 +20.1 DEmmett N DEI 1.00 2.8 23 41.59 34.72 1424 36.14 4220 36.69 35.50 +.33 -12.0 DovaPh n Q DOVA 37.00 16.98 87 25.33 407 26.47 24.29 -.84 -12.0 Dover N DOV 1.88 2.0 25 109.06 76.47 1318 96.02 6939 97.42 93.94 +2.16 -4.9 DoverDG N DDE 1.79 .92 18 1.33 72 1.37 1.27 +.05 +30.4 DoverMot N DVD .08f 3.9 9 2.45 1.80 0 2.05 12 2.10 2.00 +.05 +5.1 DowDuPnt N DWDP .84e 1.3 21 77.08 59.29 8688 66.04 42434 68.36 65.61 -.13 -7.3 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1599 120.32 6692 121.27 119.07 -.49 +24.0 DragVic n Q LYL 14.99 3.09 3 3.38 11 3.68 3.25 -.42 -22.5sDrprOkw n Q DOTA 9.90 9.71 9.90 1 9.90 9.90 +.04 +1.2 DrpOkwd un Q DOTAU 10.80 10.07 0 10.74 1 10.78 10.74 -.01 +1.9tDry Gl24 n N DCF .22f 2.3 10.05 9.19 27 9.28 551 9.31 9.19 -1.3 DryHYSt N DHF .35 11.0 3.60 3.14 132 3.17 984 3.21 3.16 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 36 12.46 284 12.66 12.39 -.10 -4.2 DryfMu A DMF .54 6.7 10.00 7.93 19 8.02 230 8.08 7.99 -.05 -9.8 DryStrt N LEO .52 6.7 9.18 7.53 78 7.65 534 7.65 7.60 +.01 -11.5 DrySM N DSM .50 6.6 8.85 7.43 47 7.53 566 7.58 7.50 -.04 -11.9 Dril-Quip N DRQ 56.55 35.85 523 44.55 3922 47.10 44.20 -2.35 -6.6 DriveShack N DS .48 9.3 14 6.49 2.41 392 5.18 2886 5.28 4.93 +.19 -6.3 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 1 25.44 7 25.50 25.42 -.07 -1.1 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.31 2 25.36 25.10 +.34 -.6tDropCar rs Q DCAR 13.52 1.72 388 1.90 5997 2.50 1.72 -.21 -53.4 Dropbox n Q DBX 34.83 27.75 1738 28.92 15440 31.17 28.00 -1.08 +1.5 DryShips s Q DRYS .15e 1 482.65 .98 306 3.79 2318 3.89 3.70 +.05 +7.4 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 1 86.70 2 86.70 84.00 +1.33 -6.2 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 101.60 1 102.99 101.55 -.48 -6.2 Ducomun N DCO 18 35.58 25.06 21 31.38 127 31.92 30.07 +1.19 +10.3 Df&PGblUt N DPG 1.40 10.0 17.29 13.50 101 14.01 433 14.52 13.96 +.05 -9.7 DufPUC N DUC .60 7.1 9.38 8.40 21 8.46 138 8.55 8.46 -.09 -4.4 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 2744 77.68 11929 79.42 76.80 +1.01 -7.6 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 29 25.34 171 25.43 25.07 -.03 DukeRlty N DRE .80 3.1 20 30.14 24.30 2782 26.02 11576 26.67 25.61 +.30 -4.4 DuluthH n Q DLTH 24 22.89 15.13 199 18.29 921 19.66 18.27 -.95 +2.5 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 166 116.47 1041 118.00 115.45 +.74 -1.6 Dunkin Q DNKN 1.39f 2.3 26 68.45 50.89 1361 60.92 5210 61.49 59.97 +.59 -5.5 DurectCp Q DRRX 2.55 .75 893 2.11 5229 2.53 1.93 -.33 +128.9 Dycom N DY 21 123.99 73.95 217 104.59 1425 110.12 104.00 -.82 -6.1tDynagas N DLNG 1.69 17.6 17.43 9.12 195 9.59 1895 10.64 9.12 -.87 -11.7 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 1 26.60 67 26.60 25.94 +.30 +2.2 Dynasil Q DYSL 9 2.06 1.09 10 1.38 145 1.41 1.27 +.02 +16.9 Dynatronic Q DYNT 3.75 2.10 1 2.95 11 3.05 2.85 +2.3 DynavaxT Q DVAX 24.45 5.15 1293 18.08 13124 22.80 17.80 -1.68 -3.3 DynexCap N DX .72 11.2 15 7.41 6.02 308 6.41 1037 6.53 6.39 -.01 -8.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.51 20 25.65 25.29 +.03 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 6 23.85 53 24.16 23.78 -.13 -3.7E -:ETracBDC N BDCS 1.84e 9.5 23.76 18.72 4 19.42 51 19.67 19.36 +.03 -6.5 ETrMLPSht N MLPS 15.50 11.06 12.46 7 12.71 12.25 -.91 +.7 ETrAlerNG N MLPG 1.86e 8.7 26.71 19.00 21.44 2 21.44 20.70 +.73 -11.0 E-TrAlerInf N MLPI 1.88e 8.5 28.64 20.31 257 22.09 2462 22.90 21.21 +.80 -8.7 ETBbgCmd N DJCI 16.67 14.33 0 16.42 11 16.62 16.26 +.07 +2.4 ETrAlerian N AMU 1.45e 9.0 20.50 14.59 85 16.15 776 16.69 15.62 +.54 -6.8 E-TrFood N FUD 19.82 17.55 0 17.97 1 18.04 17.97 -.11 -.2 ETr2xBDC N BDCL 3.52e 24.6 21.60 13.13 64 14.32 399 14.59 14.22 +.07 -12.9sE-TrcCmci N UCI 16.05 11.97 15 15.83 60 16.05 15.61 +.14 +2.9 ETrLPlat N PTM 10.88 9.00 2 9.47 5 9.91 9.47 -.12 -2.7 E-TrcGld N UBG 35.00 31.00 0 33.75 1 34.07 33.70 -.29 +2.2 E-TrLvstk N UBC 21.19 15.85 18.30 1 18.60 18.30 -.10 -7.5sE-Trade Q ETFC 28 59.23 33.06 6137 60.48 21039 61.80 57.17 +3.52 +22.0 eBay s Q EBAY 21 46.99 31.89 13659 42.20 66066 43.00 39.81 +2.30 +11.8 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 30 25.90 206 26.20 25.84 +.02 -3.9 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 32 1.65 179 1.70 1.60 -23.3 EDAP TMS Q EDAP 3.85 2.07 7 2.37 111 2.55 2.29 +.02 -17.4 eHealth Q EHTH 28.59 10.60 104 15.61 646 15.95 15.09 +.06 -10.1 ELF Inc n N ELF 29.30 17.76 679 17.88 2498 19.74 17.81 -1.07 -19.9 EMC Inc s Q EMCI .88f 3.4 15 32.19 25.70 17 26.20 98 26.88 26.00 -.37 -8.7 EMCOR N EME .32 .4 24 85.08 61.97 361 80.50 1752 81.70 79.13 +1.72 -1.5 EMX Roy g A EMX 1.04 .67 14 .88 167 .89 .87 -.01 +5.9 ENDRA n Q NDRA 5.88 2.15 5 2.51 18 2.51 2.28 -.07 -48.5 ENGlobal Q ENG 3 1.79 .73 9 .87 36 .88 .80 +.04 sENI N E 1.29e 3.3 39.57 29.44 122 39.10 1642 39.57 38.20 +.98 +17.8 EOG Rescs N EOG .67 .6 119.00 81.99 3064 113.97 22093 114.71 110.36 +2.95 +5.6 EP Energy N EPE 5.06 1.27 708 1.74 6359 1.96 1.45 +.25 -26.3 EPAM Sys N EPAM 125.88 73.86 291 118.11 1398 119.72 112.83 +5.43 +9.9 EPR Prop N EPR 3.84 7.2 14 75.78 51.87 497 53.35 2129 55.64 53.16 -1.11 -18.5 EPR pfC N EPRpC 1.44 6.1 29.73 23.38 2 23.80 82 24.35 23.80 -.19 -11.6 EPR pfE N EPRpE 2.25 6.6 37.59 33.48 34.09 7 34.82 33.51 -.21 -7.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.80 13 23.05 56 23.25 22.45 +.44 -7.9 EQT Corp N EQT .12 .3 67.84 43.70 3409 47.36 10569 50.20 46.63 -1.49 -16.8 EQT GP n N EQGP .81e 3.3 13 31.77 21.05 166 24.47 725 25.23 23.23 +.94 -9.0 EQT Mid N EQM 4.10f 6.8 12 79.53 55.40 194 60.00 2110 63.73 59.00 +.40 -17.9 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 8 14.88 86 15.07 14.53 +.36 -5.0sETF SITRis N RISE 24.78 22.59 1 24.75 10 24.78 24.55 +.24 +4.2 ETF JrSil N SILJ 13.81 9.79 79 11.75 387 11.88 11.12 +.51 +3.5sETF Cyber N HACK 37.13 28.38 320 36.68 3100 37.13 36.03 +.73 +15.9 ETF MobP N IPAY 38.58 28.06 19 36.99 167 37.33 36.26 +.80 +6.0 ETF M AlH N MJ 39.72 26.02 346 29.35 1840 30.37 28.81 -.24 +.4 ETF M Vid N GAMR 51.93 35.00 13 47.61 91 48.60 47.29 +.11 -.6 ETF Drone N IFLY 38.00 33.54 2 35.84 18 36.22 35.63 +.41 -4.1 ETF AIPw n N AIEQ 28.00 24.03 27 26.61 251 26.85 26.15 +.56 +2.8 ETF MgT ef N WSKY 35.50 31.34 4 33.50 14 33.75 33.50 -.18 -2.0 BlStIsrTc n N ITEQ 33.90 30.11 7 32.90 41 33.47 32.90 +.14 +4.0 ETF Clim N ETHO 37.25 29.45 2 34.46 7 35.58 34.39 +.11 +1.4 ETFAlpAlt N ALFA 47.05 38.45 1 44.92 9 45.66 44.58 +.25 +4.9 ChngFnDvr N CHGX 20.37 18.02 18.96 1 19.17 18.95 +.22 +1.2 ETF EmM n N EEMD 28.41 24.66 26.08 1 26.08 26.08 -.17 -.3 ETF spx H n N SPDV 28.19 25.00 15 26.14 32 26.65 26.13 +.10 -.1 ETF AptF n N FTVA 30.36 24.74 62 26.56 167 27.18 26.55 +.10 -2.1 ETF GOP n N MAGA 29.82 24.92 6 27.61 15 27.95 27.31 +.34 -1.1 NtDUSEq ef N MXDU 28.40 25.93 26.95 26 27.14 26.95 +.50 -5.0 NtRkBsInt ef N RBIN 27.45 25.53 26.61 43 26.61 26.48 +.33 -3.1 RsBsUSE ef N RBUS 27.19 24.83 26.18 34 26.20 26.18 +.73 -3.7 ETF RvCp n N RVRS 16.76 14.84 16 15.64 25 15.91 15.64 +.02 -1.6 ETF BrVl n N BVAL 16.70 14.46 0 15.03 7 15.48 15.03 -.41 -5.3 ETFDeepV N DVP .66e 2.0 36.90 26.79 3 33.55 86 34.46 33.49 -.03 +2.3 GlGoGld n N GOAU 14.13 11.39 4 13.04 22 13.18 12.76 +.23 +.2 ETF OCIO n N OCIO 27.81 25.44 0 26.60 1 26.82 26.60 -.05 -.6 ETF Seren N ICAN 28.54 25.35 1 27.21 7 27.60 26.96 +.39 +.3 PremisCap N TCTL 31.57 27.13 29.94 7 30.15 29.87 +.26 -.1 AptBehMo N BEMO 33.49 26.44 15 32.74 47 33.23 31.93 +.79 +8.0 EtfAlphacln N ALFI 26.95 21.43 25.51 1 25.70 25.25 +.26 +2.2 EtfLonCanc Q CNCR 32.32 21.09 19 26.55 282 28.35 26.48 -1.73 +11.7 EtfAlpSmC Q SMCP 27.10 23.22 1 25.38 9 25.79 25.38 +.09 -2.7 EtfUSGblJ N JETS 34.75 27.69 29 31.76 91 32.30 31.17 +.70 -2.5 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 6 31.65 22 32.17 31.62 +.22 -5.2 EtfValidea Q VALX 30.40 26.20 0 29.48 1 30.12 29.48 +.07 +1.7 EtfInfcMLP N AMZA 2.08 28.6 10.68 6.55 586 7.27 5308 7.62 7.05 +.21 -15.6 ETF BioPr n N BBP 45.18 37.33 0 41.16 13 42.26 41.09 -.28 +1.5 ETF ClinT n N BBC 36.25 25.88 19 31.88 83 33.18 31.59 -.39 +12.1 InfrCpPfd N PFFR 25.13 23.61 6 24.09 15 24.26 24.09 -.01 -3.8tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 29 24.59 451 24.77 24.26 -.13 -2.5tETF Virt n N CUMB 26.08 24.53 3 24.49 7 24.76 24.43 -.23 -3.9 ETF PrMtl N GLTR 68.06 59.21 34 65.83 149 66.57 65.30 +.52 +1.3 ETFS Com N BCI 25.79 18.58 7 25.02 76 25.28 23.83 +.20 +2.2sETFS Comd N BCD 27.04 23.25 3 26.91 4 27.04 26.62 +.15 +4.5sETFS EnCm N BEF 26.89 22.55 26.85 2 26.89 26.85 +.16 +5.8 ETFSGold N SGOL 132.10 117.19 28 129.17 109 131.07 129.14 -.88 +2.4 ETF Pall N PALL 107.47 71.96 17 98.11 183 99.56 94.95 +4.28 -3.4 ETF Plat N PPLT 97.94 83.35 24 88.21 201 90.26 88.14 -.33 -.3 EV Engy Q EVEP 1.68 .13 505 .15 7107 .18 .14 -.01 -70.8tEXFO g Q EXFO 5.40 3.70 4 3.80 52 3.95 3.70 -.10 -12.6 EagleBncp Q EGBN 18 69.80 46.20 188 60.05 1016 60.95 55.55 +.05 +3.7 EagBcMT Q EBMT .36 1.7 16 21.95 17.35 2 20.90 70 20.90 20.07 -.05 -.2 EagleBkS rs Q EGLE 5.75 4.18 152 5.26 783 5.36 5.01 +.22 +17.4 EagleCGr A GRF .50e 2.4 8.59 7.11 3 7.56 9 7.70 7.51 -.09 -4.8 EaglFnB n Q EFBI .22p 19.57 14.50 0 15.77 2 16.00 15.77 -.01 -2.5 EagleGrInc N EGIF 1.31 8.6 17.58 14.83 19 15.21 87 15.45 15.11 +.10 -8.3 EagleMat N EXP .40 .4 24 122.49 86.51 402 100.88 1606 103.86 99.11 +1.89 -11.0 EaglePhm Q EGRX 17 97.15 45.05 141 54.94 924 56.68 52.50 +2.53 +2.8 EaglePtCr N ECC .80 4.4 21.60 17.28 29 18.39 265 18.66 18.10 -.07 -2.2tEagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.38 15 25.98 24.96 -.26 -1.8 EaglePt 20 N ECCZ 1.75 6.9 26.00 24.70 8 25.18 65 25.35 25.17 -.10 +.1 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 26.00 11 26.16 25.84 +.09 -1.1 EagleP27 n N ECCY 26.50 24.80 1 25.38 10 25.39 25.10 +.27 -.1 Earthstone N ESTE 14.75 7.85 130 10.30 711 10.85 10.01 +.06 -3.1 EstWstBcp Q EWBC .80 1.2 21 69.25 48.76 947 65.54 5406 65.75 60.84 +4.01 +7.7 EastrAcq n Q EACQ 10.30 9.25 10.25 117 10.25 10.20 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 232 20.12 1854 20.62 19.87 +.26 -5.7 EasternCo Q EML .44 1.6 38 31.50 24.00 7 28.10 34 28.95 27.60 +.15 +7.5 Eastgrp N EGP 2.56 3.0 26 95.03 76.44 350 84.64 1372 85.97 81.88 +2.73 -4.2 EastChem N EMN 2.24 2.1 15 112.45 76.11 876 107.34 4948 109.34 105.66 +1.90 +15.9 EKodak N KODK 8 13.28 2.95 415 4.90 2182 5.25 4.85 -.30 +58.1 EastsDist n Q EAST 7.75 3.35 12 7.00 37 7.20 6.73 -.14 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 2226 79.06 14298 79.67 77.26 +1.80 +.1 EatVn 22 n N EFL 10.09 9.08 70 9.44 376 9.47 9.35 +.04 +2.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 19 9.82 209 10.00 9.79 -.14 -1.8tEV CAMu A EVM .68 6.7 12.89 10.19 112 10.25 423 10.36 10.15 -.02 -10.9tEVCAMu2 A EIA .62 5.8 13.00 10.56 70 10.73 124 11.67 10.55 +.07 -6.7 EVCAMu A CEV .71 6.2 13.01 11.25 11 11.37 99 11.41 11.30 +.02 -6.5 EatnVan N EV 1.24f 2.2 21 60.95 42.65 514 55.22 2395 56.34 54.85 +.44 -2.1 EV EnEq N EOI 1.04 7.0 15.15 12.94 83 14.70 543 14.99 14.58 +.24 +1.3 EV EEq2 N EOS 1.05 6.4 16.85 13.84 79 16.29 623 16.63 16.03 +.41 +7.0 EV FltRt N EFT .91 6.1 15.33 14.03 104 15.07 656 15.27 15.05 -.10 +5.2 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 9 16.57 149 17.05 16.51 -.25 +1.6 EV LtdDur A EVV 1.22 9.4 14.29 12.91 224 12.93 1170 13.10 12.93 -.07 -5.3 EV MAMu A MAB .65 5.2 16.00 12.49 5 12.60 12 12.67 12.49 -.03 -4.6tEVMAMu A MMV .69 5.6 14.04 12.32 1 12.31 12 12.48 12.31 -.13 -6.1tEV MIMu A MIW .71 5.6 14.39 12.69 5 12.72 7 12.77 12.64 -.04 -5.5tEVMIMu A EMI .71 5.8 14.52 12.07 20 12.12 26 12.18 12.06 -.09 -5.5 EVMuniBd A EIM .77 6.5 12.99 11.63 116 11.85 535 11.90 11.78 +.02 -5.3 EVMuni2 A EIV .70 6.0 12.95 11.47 8 11.62 53 11.75 11.61 -.02 -5.6 EVMunTT N ETX .85 4.5 21.20 18.81 21 19.00 114 19.08 18.82 +.19 -8.3 EV MuIT N EVN .85 7.3 13.13 11.39 54 11.58 384 11.64 11.51 -.06 -6.6tEV NMuOp N EOT 1.03 5.0 23.54 20.44 20 20.39 122 20.69 20.35 -.22 -9.5 EV NJMu A EMJ .75 6.5 13.52 11.51 2 11.61 22 11.76 11.58 -6.6 EVNJMu A EVJ .73 6.6 12.95 10.99 6 11.09 41 11.17 11.08 -.04 -5.5tEVNYMu2 A NYH .69 6.5 13.64 10.60 9 10.61 70 10.75 10.52 -.05 -8.3tEV NYMu A ENX .72 6.5 13.34 11.12 41 11.11 236 11.25 11.08 -.13 -9.9tEVNYMu A EVY .74 6.2 13.56 11.96 39 11.90 102 12.13 11.90 -.29 -6.4 EV DivCrd s Q OKDCC 100.08 50.00 1 100.08 1 100.08 100.08 +.06 +99.9tEV OHMu A EIO .70 6.1 14.70 11.57 31 11.45 73 11.78 11.42 -.15 -9.8 EVOHMu A EVO .73 5.9 14.11 12.10 10 12.48 51 12.58 12.26 +.01 -4.2 EV PAMu A EIP .77 6.5 13.39 11.62 1 11.98 16 12.06 11.95 +.02 -3.7tEVPAMu A EVP .73 6.4 12.66 11.38 4 11.43 31 11.52 11.38 -.09 -6.2 EVRiskMgd N ETJ 1.12 12.2 9.92 8.74 219 9.17 1112 9.25 9.08 +.18 -4.8 EV SrFlt N EFR .95 6.4 15.06 14.01 75 14.82 380 14.95 14.82 +.06 +2.6 EV SrInc N EVF .42 6.2 6.90 6.31 74 6.78 460 6.82 6.75 +.02 +4.0 EVShDur N EVG 1.08 8.1 14.64 13.32 22 13.35 150 13.67 13.32 -.14 -7.0 EVTxABdO N EXD 1.16 12.0 11.98 9.17 32 9.64 118 9.76 9.55 -.06 -6.0 EV TxAd N EVT 1.74 7.8 24.43 21.01 82 22.18 639 22.56 22.10 -.11 -4.7 EV TxAG N ETG 1.23 7.3 18.45 16.06 121 16.88 780 17.23 16.85 +.10 -2.6 EV TxAOp N ETO 2.16 8.5 26.83 22.60 27 25.41 159 25.91 25.39 +.08 EV TxDiver N ETY 1.01 8.5 12.57 10.17 187 11.92 1259 12.11 11.86 +.19 -2.2 EVTxMGlo N EXG .98 10.7 9.84 8.02 474 9.08 2882 9.28 9.08 +.09 -3.2 EVTxBWIn N ETB 1.30 8.3 17.27 15.28 83 15.69 241 16.04 15.69 -.01 -6.2 EVTxGBW N ETW 1.17 10.0 12.74 11.09 188 11.65 1135 11.93 11.65 +.04 -2.3 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 136 14.94 993 15.23 14.94 -.01 -2.8 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 227 76.65 1027 79.55 75.65 +.45 -3.3 Echelon rs Q ELON 7.20 4.10 2 4.34 55 4.57 4.28 -21.6 EchoGLog Q ECHO 32.95 13.00 225 29.90 1373 30.98 28.85 +1.10 +6.8 EchoStar Q SATS 14 62.50 51.70 244 54.95 1186 56.29 53.81 +.35 -8.3tEclipseRs N ECR 18 3.10 1.25 570 1.26 4624 1.35 1.23 -.04 -47.5 Eco-StimE Q ESES 1.97 .86 19 1.09 225 1.14 .97 +.08 -13.5sEcolab N ECL 1.64 1.1 32 150.46 125.05 1161 148.55 8865 150.46 141.29 +7.37 +10.7 EcologyEn Q EEI .40 3.4 13.06 10.25 4 11.65 211 11.75 11.35 -.05 +11.0 Ecopetrol N EC .16e .7 22.48 8.60 1512 21.94 10676 22.39 20.29 +.99 +50.0 Edenor N EDN 63.29 28.88 50 56.75 249 59.46 54.00 -1.95 +14.2 EdgeTher n Q EDGE 17.77 .95 1076 1.14 14949 1.41 1.08 +.04 -87.8 Edgewater Q EDGW 7.67 5.19 18 5.69 169 5.88 5.40 +.26 -8.8tEdgewell N EPC 11 78.04 44.16 1378 42.66 4247 49.00 42.00 -4.88 -28.2 EdisonInt N EIX 2.42f 3.8 15 83.38 57.63 1374 64.12 10322 65.82 63.30 +.68 +1.4 EditasM n Q EDIT 45.02 13.12 595 34.46 3577 36.37 33.90 -.23 +12.1 EducRltTr N EDR 1.56 4.9 24 40.95 30.07 346 32.05 2029 33.39 32.05 -.34 -8.2 EducDevel Q EDUC .36 1.4 44 27.93 6.90 14 25.75 152 26.60 25.25 +35.9 EdwLfSci s N EW 43 143.22 97.63 1540 137.09 7510 140.46 133.84 -.75 +21.6seGain Q EGAN 9.50 1.30 79 8.95 568 9.50 8.35 +.45 +70.5 EgaletCp Q EGLT 4.54 .55 225 .63 1239 .70 .62 -.01 -36.9 eHiCarSvc N EHIC 13.43 8.89 156 13.05 2124 13.30 12.95 +.07 +12.8 EigerBio rs Q EIGR 16.20 6.10 34 10.45 423 11.45 10.15 -.40 -25.1s8x8 Inc N EGHT 20.55 10.30 573 19.60 3066 20.55 18.60 +.75 +39.0 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 112 12.10 519 12.14 11.91 -.05 -20.4 EksoBio n Q EKSO 4.77 .99 106 1.62 543 1.70 1.59 -.06 -24.2 ElPasoEl N EE 1.34 2.7 21 61.15 48.05 108 49.05 909 50.40 48.90 +.15 -11.4 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.60 4 48.00 47.07 +.57 -2.4 ElPolLoc h Q LOCO 44 14.85 9.05 561 9.80 1879 9.98 9.45 +.35 -1.0 ElbitIm rs Q EMITF 3.59 2.12 2.71 39 2.72 2.64 -.02 -4.6 ElbitSys Q ESLT 1.76 1.4 20 153.13 112.93 18 123.61 127 126.37 123.08 +.75 -7.3 EldorGld g N EGO .02e 10 3.76 .80 9788 .98 72438 1.01 .94 +.04 -31.5sEldorRsts Q ERI 52 43.15 17.30 468 40.40 6416 43.15 39.60 +4.70 +21.9 ElectSci Q ESIO 32 27.72 6.19 366 19.11 2427 20.32 18.68 -.53 -10.8 ElectroSen Q ELSE 12 5.24 2.96 0 4.05 7 4.19 3.88 -.10 Electrmed A ELMD 20 7.96 4.12 1 5.30 23 5.42 5.30 -.05 -12.7 ElectArts Q EA 27 131.13 88.72 2744 120.89 12485 125.83 119.92 +.36 +15.1 EFII lf Q EFII 51.15 25.28 509 29.15 3353 29.81 27.94 +1.10 -1.3sElectrAc n Q ELEC 10.44 9.93 10.44 5 10.44 10.40 +.04 +1.2 ElevCr n N ELVT 9.48 5.90 47 7.49 320 7.67 7.20 +.03 -.5 ElevenBio Q EBIO 2.01 .62 7883 1.91 22508 1.91 1.40 +.52 +135.5 EliLilly N LLY 2.25f 2.8 26 89.09 73.69 5368 79.06 23128 80.75 78.55 -.66 -6.4 Elk HiQPfd N EPRF 25.00 22.14 5 23.16 11 23.49 23.05 -.05 -2.5 Elkh LoVl n N LVHB 34.44 29.71 39 31.31 373 31.77 31.19 +.12 -3.3 EllieMae N ELLI 62 114.95 79.71 542 89.65 3735 91.36 82.51 +3.18 +.3 EllingtnF N EFC 1.76 11.9 11 17.00 14.12 30 14.85 221 14.95 14.76 +.02 +2.3 EllingtRM N EARN 1.48 13.6 8 15.74 10.23 77 10.90 337 11.00 10.76 +.10 -9.5 EllswthFd A ECF .80e 8.8 9.88 8.77 17 9.14 106 9.31 9.10 -2.9tEllswt pfA A ECFpA 1.31 5.5 26.20 23.39 6 23.92 27 24.00 23.39 -.04 -4.8 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 2 20.50 8 20.65 20.35 -.08 +.2 EltekLtd rs Q ELTK 8.95 2.65 8 3.93 24 3.96 3.73 +.20 -3.7 eMagin A EMAN 3.00 1.23 23 1.48 160 1.55 1.45 -.03 -10.6sEAndinB N AKO/B .74e 2.3 31.07 22.99 8 31.55 109 31.55 30.20 +.80 +7.8 Embraer N ERJ .13e .5 28.55 17.58 1052 27.49 3901 28.32 26.42 +.57 +14.9 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 0 32.75 1 33.50 32.75 +1.02 +7.9tEmcore Q EMKR 1.50e 20 12.20 4.60 109 4.70 848 4.90 4.60 -.20 -27.1 EmerExp n N EEX .28 1.4 24.56 18.19 226 19.54 649 20.04 19.14 -.02 -3.9 EmergeES N EMES 2.68m 14.35 5.65 287 7.21 1591 7.56 6.98 -.01 +.3sEmergBio N EBS 31 55.91 28.74 183 54.25 1189 55.91 53.00 +1.07 +16.7 EmersonEl N EMR 1.94 2.8 27 74.45 56.77 3905 70.20 15886 71.32 68.54 +1.78 +.7 EmerR hs A MSN 1.89 1.07 1.46 32 1.50 1.42 -.02 EmmisC rs Q EMMS 1 4.80 2.14 3 4.71 44 4.75 4.41 +.26 +33.8 EmpirRst rs Q NYNY 30.98 15.88 5 19.90 41 21.72 19.20 -.35 -26.3 EmpOPES N ESBA .34 2.1 21.74 15.17 4 16.42 216 16.71 16.28 +.09 -20.6 EmpOP60 N OGCP .34 2.1 21.40 15.28 4 16.39 13 16.67 16.34 +.10 -19.6 EmpOP250 N FISK .34 2.1 21.38 16.24 7 16.42 9 16.60 16.33 +.05 -19.5 EmpStRTr N ESRT .34 2.1 42 21.71 16.23 1076 16.51 5358 16.80 16.37 +.09 -19.6 EmployH N EIG .80f 1.9 14 50.45 38.35 108 41.50 554 42.25 41.25 +.20 -6.5 EElChile N EOCC 1.07e 4.4 29.41 21.65 27 24.15 321 25.29 24.14 -.52 -10.3 EnLinkLP N ENLK 1.56 11.3 18.97 12.75 532 13.85 5411 14.96 13.85 +.10 -9.9 EnableMid N ENBL 1.27 9.2 15 16.98 12.89 143 13.84 830 14.15 13.33 +.37 -2.7 EnantaPh Q ENTA 99 95.91 29.46 102 87.49 640 89.76 84.27 +1.51 +49.1 EnbrdgEM N EEQ 1.40t 18.78 8.51 308 9.71 4658 10.20 9.51 +.17 -27.5 EnbrdgEPt N EEP 1.40 13.4 12 19.47 9.05 811 10.45 7301 10.95 10.16 +.23 -24.3 Enbridge N ENB 2.68 42.61 29.54 4633 31.21 17403 33.61 31.18 -.85 -20.2 EnCana g N ECA .06 .5 22 14.31 8.01 12176 12.73 50529 12.94 11.89 +.63 -4.5 EncompHlth N EHC 1.00 1.7 21 59.70 42.21 366 57.92 3064 59.44 56.79 +1.07 +17.2 EncoreCap Q ECPG 13 52.00 30.30 213 44.90 764 45.65 43.90 -.15 +6.7 EncorW Q WIRE .08 .1 18 58.70 37.30 55 56.10 357 57.75 55.85 -.05 +15.3 EndvSilv g N EXK 51 3.39 1.94 2208 3.06 11129 3.24 2.78 +.25 +28.0 Endo Intl Q ENDP 14.15 5.27 3004 5.51 18937 5.92 5.31 +.03 -28.9 Endocyte Q ECYT 11.54 1.17 650 9.41 4664 10.10 8.76 -.11 +119.9 Endologix Q ELGX 7.66 3.75 463 4.60 3050 4.64 4.05 +.49 -14.0 EndurIntl Q EIGI 9.50 6.20 1156 7.50 3429 7.75 7.15 +.15 -10.7 EnduroRT N NDRO 1.55e 43.1 10 3.65 2.18 207 3.60 693 3.65 3.40 +.10 +14.3sEnergen N EGN .08 .1 24 69.24 46.16 1324 67.72 7079 69.24 64.70 +2.51 +17.6 Energizer n N ENR 1.16 2.0 20 64.00 40.64 787 57.80 3286 60.34 57.66 -.23 +20.5 Energous Q WATT 33.50 6.91 679 19.85 5497 21.00 18.16 +1.67 +2.1 EngyFocus Q EFOI 3.52 1.51 11 2.67 23 2.68 2.30 +.20 +9.0sEnFuel grs A UUUU 2.09 1.30 259 1.94 3216 2.09 1.82 +.12 +8.4 EnrgyRec Q ERII 11.30 6.13 451 8.68 1894 8.80 8.11 +.49 -.8 EgyTrEq s N ETE 1.22f 7.7 19 19.50 12.80 2078 15.87 19152 16.16 14.65 +1.12 -8.1 EngyTrfPt N ETP 2.26 12.5 18 24.35 15.06 4111 18.15 31340 18.45 16.93 +1.10 +1.3 EnrgXXi hn Q EGC 29.00 3.41 347 5.99 2710 6.27 5.19 +.45 +4.4sEnerpls g N ERF .12e 1.0 15 12.37 6.52 749 11.70 4939 12.37 11.27 -.14 +19.5 EnersisAm N ENIA .21e 1.8 12.11 9.07 2497 11.65 7021 11.96 11.54 -.31 +4.3 EnerChile N ENIC .22e 3.4 6.57 5.03 335 6.41 1966 6.54 6.35 +12.9 EnerSys N ENS .70 1.0 25 84.74 61.33 106 70.39 575 72.38 69.64 +.75 +1.1 Engility N EGL 35.63 21.19 83 26.87 376 27.31 25.50 +1.34 -5.3 EnLinkLLC N ENLC 1.05f 7.2 13 20.00 13.80 494 14.70 3200 15.25 14.15 +.50 -16.5 Ennis Inc N EBF .80 3.9 15 21.50 15.90 54 20.35 284 20.65 19.70 +.65 -1.9 EnovaIntl N ENVA 18 23.65 11.15 114 22.75 1058 23.45 22.45 +.10 +49.7 Enphase Q ENPH 5.58 .65 1939 4.91 7888 4.91 3.95 +.97 +103.7 EnPro N NPO .88 1.1 45 94.79 65.12 128 79.60 706 80.66 76.68 +3.11 -14.9 ENSCO N ESV .04 .7 8.75 4.10 12141 5.98 76294 6.18 5.33 +.55 +1.2 Enservco A ENSV 1.20 .21 26 .96 775 1.00 .91 +.02 +48.4 EnsignGp s Q ENSG .18 .6 33 29.24 16.50 87 28.02 765 28.75 27.30 +.55 +26.2 EnstarGp Q ESGR 13 237.30 180.50 24 214.55 128 217.90 210.38 +2.65 +6.9 EnSync A ESNC .80 .31 85 .38 561 .40 .37 +.01 -3.3 EntegraFn Q ENFC 32 30.70 22.00 16 28.50 47 29.30 26.45 +.50 -2.6 Entegris Q ENTG .28 .8 34 38.25 21.78 1795 33.75 6922 37.83 33.65 -3.05 +10.8 Entercom N ETM .36 3.6 13 13.52 9.25 757 10.05 7944 10.65 9.65 +.40 -6.9 EntArk66 n N EAI 1.22 5.0 25.29 23.03 9 24.26 62 24.52 24.20 -.01 -3.5 EntArk 63 N EAE 1.19 4.9 25.60 22.51 3 24.10 16 24.34 24.08 -.20 -3.3 EntArk 52 N EAB 1.23 5.1 25.45 23.26 2 24.20 18 24.51 24.02 -.20 -4.0 Entergy N ETR 3.56 4.5 35 87.85 71.95 1411 78.98 7572 80.60 78.62 +.33 -3.0 EntLA 66 N ELC 1.22 5.1 25.17 22.83 7 24.15 79 24.23 23.87 +.22 -2.7 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 3 24.76 18 25.06 24.75 -1.4 EntLA 63 N ELU 1.18 4.8 25.72 22.61 5 24.26 25 24.33 23.81 +.07 -2.3 EntMS FtM N EMP 25.49 22.74 11 24.13 50 24.37 24.00 +.12 -4.1 EntgyNO n N ENO 26.99 24.25 6 25.17 34 25.49 25.13 +.05 -1.8 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.52 2 24.58 24.37 +.12 -1.8 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 3 25.17 18 25.42 25.17 -.01 -5.1 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 9 36.11 39 36.90 34.36 +.73 +6.0 EntFinSv Q EFSC .44 .9 19 49.97 36.65 67 48.35 498 48.80 47.35 +.95 +7.1 EntProdPt N EPD 1.71f 6.4 21 29.51 23.10 2885 26.59 25715 27.45 25.76 +.83 +.3 Entravisn N EVC .20 4.0 51 7.90 4.35 570 5.05 2533 5.18 4.75 +.25 -29.4 EntrResc A EGI .69 .21 64 .38 292 .39 .34 +.00 -37.0 Envestnet N ENV 45 60.28 33.95 118 55.05 852 55.95 53.75 +1.10 +10.4 EnviroStr A EVI .20e 75 43.10 18.90 5 36.80 79 39.00 35.15 +.85 -8.0 EnvisnHl n N EVHC 64.00 23.79 2555 37.41 10671 39.06 37.17 -.01 +8.2 Enviva n N EVA 2.46f 8.9 31.95 25.01 62 27.75 201 28.00 27.05 -.15 +.4 EnzoBio N ENZ 12.04 5.35 147 6.15 651 6.29 6.04 +.09 -24.5 Epizyme Q EPZM 21.40 9.30 219 15.85 1022 16.90 15.50 +.30 +26.3 ePlus s Q PLUS 21 97.75 64.25 63 80.10 279 81.40 79.25 -.05 +6.5 Equifax N EFX 1.56 1.3 20 147.02 89.59 941 118.88 3371 120.34 116.31 +2.88 +.8 Equinix Q EQIX 8.00 2.0 495.35 370.79 411 406.06 2292 415.00 401.01 +4.61 -10.4 EquitFin n Q EQFN .20p 10.95 9.90 10.50 2 10.75 10.45 -3.7sEqtyBcsh n Q EQBK 29 40.94 29.13 74 39.73 250 40.94 39.61 -.19 +12.2 EquityCmw N EQC 31 32.51 27.96 396 30.28 2770 31.00 30.23 -.06 -.8 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 0 25.92 8 26.15 25.65 -.21 -1.6 EqtyLfPrp N ELS 2.20f 2.5 27 91.94 79.54 323 87.03 1456 89.16 86.78 -.67 -2.2 EqtyRsd N EQR 2.16 3.6 19 70.46 54.97 2443 60.11 10214 62.80 60.01 -1.54 -5.7 EquusTR N EQS 30 3.00 2.16 4 2.40 37 2.42 2.35 EraGroup N ERA 9 13.83 8.00 70 9.70 494 9.90 9.47 +.11 -9.8sEricsson Q ERIC .13e 1.7 7.47 5.52 44268 7.78 64292 7.93 6.28 +1.52 +16.5 ErieInd Q ERIE 3.36 2.8 31 129.73 106.63 26 117.93 164 119.75 115.28 +1.58 -3.2 ErinEn rs A ERN 4.00 1.15 410 2.70 573 3.40 2.35 -.55 -1.8 Eros Intl N EROS 16.90 6.65 179 11.65 1282 12.20 10.60 +.75 +20.7 ErytechP n Q ERYP 30.56 17.50 21.41 2 21.41 20.55 +.49 -2.8 Escalade Q ESCA .50 3.9 13 14.40 11.31 11 12.95 62 14.32 12.90 -1.15 +5.3 EscoTech N ESE .32 .5 20 66.80 50.30 44 58.75 312 60.25 58.45 +.45 -2.5 Esperion Q ESPR 82.68 30.95 294 73.69 2160 77.99 72.88 -2.03 +11.9 Espey A ESP 1.00 3.7 54 27.10 21.07 20 26.70 23 26.79 25.83 +.03 +11.4 EsqFnHld n Q ESQ 25.92 14.51 18 24.40 46 24.99 24.15 -.05 +23.6 EssaPhm g Q EPIX 2.55 .10 86 .16 347 .19 .15 -.03 -26.9 Essendant Q ESND .56 5.9 18 18.30 7.25 206 9.44 2394 9.93 8.53 +.84 +1.8tEssent N ESNT 9 50.08 32.91 1216 34.37 8147 37.22 32.91 -2.38 -20.8 EssexPT N ESS 7.00 2.9 28 270.04 214.03 419 239.39 1899 247.24 237.91 -3.60 -.8sEsteeLdr N EL 1.52f 1.0 50 153.88 85.54 2480 148.73 9084 153.88 147.94 -.08 +16.9 Esterline N ESL 17 102.70 67.15 127 75.25 734 77.15 72.90 +2.65 +.7 EstreAm n Q ESTR 11.01 8.39 11 10.58 44 10.69 9.81 +.35 +22.5 EtfSilver N SIVR 17.70 14.92 46 16.68 762 16.91 16.23 +.47 +1.0tEthanAl N ETH .76 3.4 15 33.13 21.50 377 22.05 1419 23.00 21.50 -.30 -22.9 Etrac2xMtg N MORL 3.31e 23.1 19.50 12.50 109 14.31 632 14.57 14.19 +.08 -18.9 Et2xDJDiv N DVYL 3.55e 5.3 77.86 60.01 1 67.54 12 70.56 67.53 -.36 -7.7tEtHiDLwV N HDLV 2.57e 10.5 33.35 24.85 5 24.50 32 26.86 24.50 -1.54 -23.9 Etr2xSPX N SPLX 73.35 35.85 0 53.47 6 55.32 53.47 -.34 -1.4 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 48 15.91 276 16.25 15.87 +.04 -12.2 EtrcDvsHi N DVHL 2.85e 15.7 23.30 17.57 1 18.19 23 18.69 18.17 +.15 -10.0 EtrWFxEn N LMLP 1.90e 12.7 19.00 13.31 1 15.00 47 15.08 14.40 +.70 -4.7 UBS VlHdg N XIVH 82.84 11.86 2 13.37 18 13.76 13.36 +.07 -82.7 VelShSP46 N BSWN 24.95 9.02 11.02 2 11.45 11.01 -.79 -38.3 UBS VlVIX N LSVX 33.40 12.32 14.55 1 15.00 14.55 -.80 -52.5 Etr EnhGl N FIHD 191.45 141.01 9 163.90 85 169.90 162.40 -.78 -4.8 FI EnhEu n N FIEE 202.02 156.75 1 173.45 17 176.48 173.45 +.16 -2.2 Etr SP MLP N MLPZ .06p 56.58 31.45 0 35.82 3 36.75 34.30 +2.94 -16.4 Etr MLP In N MLPQ .08p 54.66 25.63 27 30.12 286 32.17 28.13 +2.02 -20.1 Etr2xLevLg N LBDC 2.89e 20.3 28.41 13.65 1 14.26 5 14.50 14.18 -.02 -12.5 EtrMtgReit N MRRL 1.70e 19.46 11.51 5 14.21 33 14.70 14.14 +.07 -19.8 EtrSCHiDv N SMHD 3.06e 19.4 24.18 14.27 16 15.80 103 16.70 15.80 -.28 -19.5 Etsy n Q ETSY 44 30.95 9.90 1564 30.01 11217 30.71 29.05 +1.04 +46.7 EuroTech Q CLWT 5.65 2.00 1 2.50 63 2.55 2.35 +.10 -24.5 Euronav n N EURN 2.41e 9.65 6.90 550 8.95 1483 9.00 8.63 +.35 -3.2 Euronet Q EEFT 18 101.07 70.67 452 76.78 2358 78.43 74.92 +1.76 -8.9 EuroEqFd N EEA .17e 1.7 10.88 8.51 8 9.81 39 9.95 9.61 -.04 -.6 Euroseas rs Q ESEA 2.73 1.13 14 2.25 82 2.26 2.09 +.11 +32.1 EvansBc A EVBN .92f 2.1 21 47.08 36.35 9 44.80 61 46.20 43.78 +.10 +6.9 Ever-Glory Q EVK 8 3.90 1.96 2 3.65 24 3.85 3.55 -.15 +55.3 Everbrdg n Q EVBG 39.12 20.90 191 37.32 860 38.61 37.10 -.08 +25.6 Evercore N EVR 1.60f 1.7 22 103.05 66.80 254 93.70 1851 95.40 93.35 +.80 +4.1 EverestRe N RE 5.00 2.0 27 277.17 208.81 459 246.99 2012 252.94 241.80 -2.20 +11.6 EveriHldgs N EVRI 8.99 5.90 319 6.47 2376 6.57 6.20 +.18 -14.2 EversrceE N ES 2.02f 3.4 19 66.15 55.93 1457 59.22 7482 60.81 58.93 +.19 -6.3 EvrspnTc n Q MRAM 25.39 6.40 19 7.61 207 8.50 7.60 -.55 +1.5 Evertec N EVTC .40 2.3 15 19.53 12.60 578 17.75 3204 18.00 17.45 +.25 +30.0 EvineLive Q EVLV 1.62 .76 61 .81 411 .88 .81 -.03 -42.4 EvofemBio Q EVFM 12.56 .30 10 6.25 37 6.95 5.68 -.45 +220.5 Evogene Q EVGN 5.75 2.66 1 3.02 43 3.24 2.98 -.05 -1.6 EvokePhm Q EVOK 4.09 1.85 8 2.39 231 2.50 2.35 -.02 +5.8 EvolentH n N EVH 27.50 10.30 504 16.85 2954 16.85 15.51 +1.15 +37.0 Evolus n Q EOLS 12.97 7.53 95 7.95 338 9.91 7.91 -1.29 -30.9 EvolPetrol A EPM .40f 4.8 18 8.70 6.35 349 8.40 765 8.45 8.15 +.15 +22.6tEvolvgSys Q EVOL .44 11.4 10 5.85 3.76 13 3.85 78 4.10 3.76 -.20 -18.1 EvoquaWt n N AQUA 25.36 20.40 1093 22.48 2474 22.91 21.79 +.70 -5.2 ExOne Q XONE 14.43 6.72 102 7.94 490 7.98 7.32 +.50 -5.5 ExactSci h Q EXAS 63.60 23.30 1225 47.52 9530 48.39 44.40 +2.56 -9.6 ETYldShHi N YYY 1.92 10.4 20.00 18.26 47 18.49 208 18.67 18.48 +.01 -5.1 ExTrRobo Q ROBO .07e .2 46.20 31.30 264 42.22 1952 42.99 41.87 +.35 +2.2 RxVlmxWk A VMAX 31.03 2.69 10 22.17 25 23.34 21.85 -1.66 +81.1 Ber US Rs n N BERN 29.41 24.94 27.93 1 27.93 27.32 +.71 +3.9 ExTTactUS N HTUS 29.30 24.04 1 26.46 56 26.54 26.35 +.17 -2.5 ETF IndExp N TETF 21.64 15.10 3 20.65 30 20.83 20.47 +.30 +8.4 RxVlmxInF A VMIN 46.55 2.37 94 2.81 714 2.89 2.70 +.12 -91.8 ExTGldSP N GHS 36.05 28.75 1 33.16 5 34.20 33.16 -.09 +1.5 ETEMeCmc N EMQQ .02p 43.50 29.11 102 37.66 458 38.71 37.48 -.15 -1.1 ExelaTch n Q XELA 10.00 4.37 224 4.65 1700 5.11 4.50 -.13 -9.7 Exelixis Q EXEL 43 32.50 18.03 2337 20.87 12578 21.84 20.03 +.43 -31.3 Exelon N EXC 1.38f 3.6 11 42.67 33.30 4575 38.60 25998 39.54 38.27 +.26 -2.1 ExlSvcHld Q EXLS 42 64.34 45.59 149 58.21 760 60.12 56.48 +1.51 -3.5 Expedia Q EXPE 1.20 1.1 43 161.00 98.52 1571 109.77 7976 111.98 106.44 +2.57 -8.3 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 1043 64.20 5500 65.69 63.63 +.48 -.8sExponent s Q EXPO 1.04 1.2 42 85.35 56.95 114 85.85 447 86.40 80.98 +4.95 +20.7 Express N EXPR 24 11.34 5.28 1924 7.29 8270 8.21 7.25 -.90 -28.2 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 21, 2018

PAGE 38

ExpScripts Q ESRX 9 85.07 55.80 2457 73.49 17386 75.05 71.50 +1.87 -1.5 ExtendStay N STAY .84f 4.2 49 21.28 16.27 2475 20.08 9522 20.70 20.04 +.04 +5.7 Exterran n N EXTN 33.69 23.29 76 29.49 583 31.39 28.38 +.69 -6.2sExtraSpce N EXR 3.12 3.6 21 89.62 71.34 739 86.09 4572 89.62 85.89 -.99 -1.6 ExtrOilGs n Q XOG 18.00 10.28 1557 13.71 8394 14.28 12.45 +.91 -4.2 ExtrmNet Q EXTR 15.55 7.05 1114 10.87 7818 11.05 10.08 +.44 -13.2 ExxonMbl N XOM 3.08 3.9 17 89.30 72.16 11987 79.00 60542 79.82 77.71 +1.16 -5.5 EyePtPh Q EYPT 2.45 .93 571 1.73 3049 1.80 1.31 +.29 +60.2 EyegatePh Q EYEG 2.43 .29 2399 .54 15405 .54 .32 +.18 -49.7 Eyenovia n Q EYEN 10.74 7.32 2 8.43 47 9.00 8.40 -.57 -15.0 Ezcorp Q EZPW 19 14.30 7.55 246 13.25 1212 13.60 12.81 -.15 +8.6F -:sF5 Netwks Q FFIV 22 161.58 114.63 550 156.96 4086 161.58 153.98 +1.90 +19.6 FAT Br n Q FAT .12p 13.99 5.60 3 6.32 19 6.47 6.02 +.41 -29.1 FB Finl n N FBK 19 45.43 32.84 87 41.44 307 41.80 39.91 +.79 -1.3 FBL Fn N FFG 1.84f 2.4 17 79.70 59.75 24 75.35 108 76.30 71.95 +4.00 +8.2tFC GlbRlty Q FCRE 1.55 .66 1 .73 12 .73 .66 +.03 -19.8sFCB Fin N FCB 22 57.90 39.90 405 58.10 2547 58.15 55.65 +1.85 +14.4 FFBW n Q FFBW 12.50 10.30 5 11.18 24 11.18 10.74 +.43 +1.5 FGL Hldg n N FG 12.25 8.65 441 9.91 3959 10.20 9.85 -1.6sFLIR Sys Q FLIR .64f 1.2 31 53.42 33.95 682 52.58 3359 53.42 51.51 +1.21 +12.8 FMC Corp N FMC .66 .8 16 98.70 69.93 1497 82.31 5780 83.52 79.77 +1.98 -13.0 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 12 36.36 39 36.84 35.93 +.10 -.4 FNBCp PA N FNB .48 3.6 17 15.00 12.02 2556 13.23 10107 13.40 13.01 -.06 -4.3 FNB FL pfE N FNBpE 31.65 27.64 4 28.33 24 28.69 28.27 -.29 -3.1sFNCB Bc n Q FNCB 10.00 8.79 0 9.50 19 10.00 9.05 +.25 +2.7 FTFQAntiB N BTAL 20.77 18.31 0 19.16 4 19.31 19.12 +.03 -.6 FTFQMom N MOM 26.00 21.20 0 25.98 4 25.98 25.65 +.47 +8.1tFTFQHgDiv N DIVA 1.08e 2.9 25.86 23.20 23.38 1 23.44 23.20 +.15 -5.9 FqfOAsiaDv N OASI .43e 32.18 27.30 0 29.23 5 29.53 29.13 +.01 -2.6 FqfOEurDiv N OEUR .15e 26.90 23.58 12 24.98 55 25.29 24.91 +.09 -1.9 FQFO USDv N OUSA .20e 33.39 28.66 33 30.29 271 31.11 30.21 -.28 -5.1 FRP Hldgs Q FRPH 19 59.95 38.95 19 56.60 123 59.45 55.85 -.15 +27.9 FS Bncp Q FSBW .56f 1.0 13 59.81 37.51 13 56.45 50 56.69 55.22 -.09 +3.4 FS Invest N FSIC .89 12.0 7 9.90 6.95 1306 7.40 4751 7.60 7.38 -.15 +.7 FSB Bcp n Q FSBC 18.23 14.51 2 17.00 16 17.85 16.93 FTD Cos Q FTD 20.73 3.46 276 6.25 2005 6.68 5.55 +.79 -13.1 FTE Net n A FTNW 26.25 15.02 12 17.70 145 19.50 17.41 -1.30 +7.3sFTI Cnslt N FCN 22 51.56 31.65 342 50.85 2108 51.56 49.38 +.65 +18.4 Fabrinet N FN 10 47.02 24.02 352 30.28 3253 32.58 29.58 -3.17 +5.5 Facebook Q FB 31 195.32 139.75 18917 166.28 105232 169.00 163.39 +1.76 -5.8 FactsetR N FDS 2.24 1.2 24 217.36 155.09 365 192.58 1957 199.69 191.86 -4.90 -.1 FairIsaac N FICO .08 47 179.58 130.99 109 172.69 514 175.12 169.03 +3.88 +12.7 FairmSant N FMSA 6.21 2.47 1349 5.30 7318 5.37 5.03 +.15 +1.3 FDaves Q DAVE 9.65 3.38 60 7.60 214 7.75 7.10 +.45 +16.0 FangHldg N SFUN .20e 4.2 5.58 3.01 1002 4.75 7862 5.14 4.72 -.25 -14.9 Fanhua Q FANH .52e 1.9 46 33.81 7.31 72 26.94 430 27.79 25.06 +.49 +24.6 FarmerBrs Q FARM 36.15 28.50 56 28.85 219 29.50 28.60 +.15 -10.3 FarmMer s Q FMAO .52 1.3 17 44.00 24.00 6 40.67 43 42.59 38.84 +1.02 -.3sFarmCB Q FFKT .50 1.0 21 44.30 32.60 357 49.20 433 49.25 40.30 +7.65 +27.8 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 30 14.95 123 15.00 14.00 +.85 +1.4 Farmland N FPI .51 6.5 71 11.15 7.15 217 7.85 1184 8.21 7.85 -.19 -9.6 Farmln pfB N FPIpB 1.50 6.0 27.96 24.83 8 25.05 53 25.08 24.85 +.15 -2.8sFaroTech Q FARO 65.35 32.00 71 63.45 511 65.35 61.55 +2.65 +35.0 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2732 50.49 18928 51.34 49.49 +.41 -7.7 FateThera Q FATE 14.45 2.52 401 11.29 1682 11.89 10.96 -.25 +84.8 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.05 6 21.05 21.00 -.26 -3.9 FedExCp N FDX 2.00 .8 15 274.66 186.00 1508 247.12 7990 257.47 245.50 +2.63 -1.0 FedAgric N AGM 2.32f 2.6 92.57 54.51 61 90.40 172 90.92 84.23 +6.60 +15.5 FdAgricA N AGM/A 2.32f 2.8 25 85.56 51.05 81.84 3 81.84 80.62 +3.40 +12.5 FAgMt pfA N AGMpA 1.47 5.8 27.14 24.75 1 25.15 5 25.25 25.01 +.14 +.1tFAgMt pfB N AGMpB 1.72 6.7 28.80 25.64 12 25.57 24 25.83 25.52 -.20 -3.0 FedRlty N FRT 4.00 3.6 19 136.90 106.41 436 111.20 1748 117.48 111.02 -4.00 -16.3tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.95 18 21.99 73 22.56 21.87 -.51 -12.6sFedSignl N FSS .28 1.2 28 24.18 13.70 450 23.57 2425 24.18 22.16 +1.34 +17.3sFedlStAc n Q FSAC 9.84 9.65 9.82 1178 9.84 9.70 +.02 +1.1 FedlStA un Q FSACU 10.50 9.53 1 10.35 158 10.35 10.22 +.10 +1.0 FedInvst N FII 1.00 3.2 11 36.76 25.24 891 31.52 5122 32.34 31.10 -.56 -12.6 FedNatHld Q FNHC .32 1.9 22 17.50 9.78 46 17.00 152 17.28 16.70 +.28 +2.6 FedPMu N FMN .88 6.6 15.07 13.30 29 13.44 117 13.51 13.34 +.14 -4.3 FenncPhr n Q FENC 14.99 7.55 29 13.34 385 14.29 12.75 -.51 +33.1 Ferrari n N RACE 131.20 72.39 174 122.68 1613 125.44 122.14 +.25 +17.0 Ferrellgs N FGP .40 11.6 6.11 2.87 232 3.45 950 3.45 3.12 +.27 -19.4 Ferro N FOE 19 25.50 15.49 300 24.15 1427 24.72 23.83 +.41 +2.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 1206 11.09 3748 11.46 10.90 -.21 -31.5 FiatChrys N FCAU 24.95 10.17 4293 23.61 17684 24.41 23.34 +.20 +32.3 FibriaCelu N FBR .09e .5 22.05 8.82 661 19.57 3921 19.97 19.23 +.20 +33.1 Fibrocll rs Q FCSC 4.64 .51 148 .62 1694 .67 .57 -.03 -2.8 FibroGen Q FGEN 63.00 24.60 500 46.40 2516 49.60 45.85 -1.65 -2.1tFidCorpBd N FCOR 1.58 3.2 51.30 48.85 3 48.78 32 49.34 48.78 -.57 -4.2 FidLtdTm N FLTB .98 2.0 50.75 49.34 26 49.47 83 49.57 49.38 -.09 -1.3tFidTotBd N FBND 1.20e 2.5 51.74 48.88 24 48.85 182 49.29 48.85 -.32 -2.8 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 5 50.50 48.59 -1.50 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 91 40.30 651 41.10 39.82 +.54 +3.0tFidCnsStpl N FSTA .87e 2.9 35.47 30.63 123 30.51 504 32.26 30.45 -1.25 -11.1 FidEnergy N FENY .53e 2.6 21.69 17.01 193 20.39 2930 20.64 19.77 +.57 +1.7 FidFinan N FNCL .60e 1.5 43.90 33.96 154 40.79 1385 40.95 40.10 +.60 FidHlthCre N FHLC .70e 1.7 44.44 35.74 86 40.19 805 40.89 40.09 +.18 +.5 FidIndls N FIDU .56e 1.5 41.28 33.06 104 38.52 893 38.99 37.96 +.77 -.5 Fid Val n N FVAL 35.18 28.14 20 32.39 78 32.93 32.26 +.21 -1.4 Fid Qual n N FQAL 34.02 27.75 21 31.67 111 32.28 31.55 +.09 -.4 FidInfoTch N FTEC .42e .8 56.55 41.47 647 52.54 2992 54.17 52.35 -.02 +5.1 Fid Moment N FDMO 33.84 27.10 12 32.19 164 32.91 31.97 +.39 +2.9 Fid LowVol N FDLO 32.45 27.08 7 30.28 184 30.87 30.28 +.04 -1.0 Fid RisR n N FDRR 32.71 27.43 53 29.94 455 30.57 29.89 -.16 -2.3 Fid CoreD n N FDVV 30.41 26.10 29 28.57 182 29.05 28.51 +.05 -.4 FidMsciRE N FREL .86e 3.8 25.36 21.73 110 22.47 895 23.18 22.45 -.19 -9.0 FidUtils N FUTY 1.21e 3.7 37.01 30.99 43 32.96 375 33.67 32.67 +.40 -4.5 FidTelecm N FCOM .76e 2.6 33.72 27.80 17 29.46 191 29.96 29.15 +.43 -4.7 FidelMatls N FMAT .53e 1.5 37.11 29.90 30 34.35 501 35.02 33.83 +.61 -1.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 229.21 36 280.55 197 287.17 279.32 +1.53 +3.5 FidlNatFn N FNF 1.20f 3.2 15 42.52 28.69 1138 38.05 4583 39.47 37.69 -.13 -3.0 FidNatInfo N FIS 1.28f 1.3 18 103.65 81.72 1132 96.01 7423 98.00 95.78 -.22 +2.0 FidelSo Q LION .48 2.1 17 24.96 20.08 122 22.80 676 23.92 22.71 -.20 +4.6 FidClayOp N FMO 1.72f 15.0 15.68 10.27 128 11.48 903 11.85 10.93 +.47 -12.7 FidusInvst Q FDUS 1.56a 12.0 8 18.21 12.63 72 13.02 396 13.21 12.96 +.03 -14.2 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.64 14 25.74 25.52 -.01 +2.6 FiestaRst Q FRGI 25.35 15.50 179 19.50 1003 20.45 18.75 +.05 +2.6 FifthThird Q FITB .64 2.0 12 34.57 23.20 4945 31.42 29006 31.72 30.69 +.01 +3.6 FifthT pf Q FITBI 1.66 5.7 30.90 27.00 29 28.94 83 28.94 28.69 +.07 +1.5s51job Q JOBS 93.16 37.00 116 89.27 1699 93.16 89.00 -2.00 +46.7 58.com N WUBA 87.65 38.51 1009 84.03 3979 85.00 78.42 +4.17 +17.4 FinTcII n Q FNTE 11.76 9.70 1 10.00 70 10.00 9.96 +.8 FinclEngin Q FNGN .32f .9 44 45.00 24.45 484 34.90 1545 35.30 32.65 +2.25 +15.2 FnclInst Q FISI .96f 3.1 15 35.35 25.65 42 31.10 175 31.45 30.50 +.15 Finisar Q FNSR 12 28.99 14.25 1907 15.42 13715 16.15 15.21 -.86 -24.2 FinLine Q FINL .46 3.4 30 16.38 6.90 1078 13.55 5852 13.59 13.49 +.05 -6.7 FinjanH Q FNJN 5 4.06 1.66 121 2.97 1127 3.10 2.90 +.08 +37.5sFireEye Q FEYE 19.36 12.04 3386 18.27 16782 19.36 18.22 -.44 +28.7 FstAFin n N FAF 1.52 2.8 22 62.71 39.64 677 54.57 4220 55.60 54.05 -.18 -2.6sFstBcpPR N FBP 23 6.80 4.48 3011 6.85 7862 6.91 6.51 +.13 +34.3 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 9 28.55 47 28.82 27.17 +.79 +4.8 FtBcpNC Q FBNC .40f 1.1 21 41.76 27.50 59 36.66 291 36.90 35.23 +.60 +3.8 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 64 31.95 265 32.15 31.05 +.60 -6.6 FstBkNJ Q FRBA .12f .8 32 14.95 11.15 6 14.55 57 14.71 14.35 +.10 +5.1 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 60 30.56 519 30.76 29.97 +.56 +2.1 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 8 25.88 34 26.00 24.90 +.53 +17.0 FrstCap Q FCAP .92f 2.4 19 43.02 29.81 0 38.00 20 40.99 37.49 +.40 +3.4sFstCash N FCFS .80f 1.0 34 85.15 50.48 383 82.20 2036 85.15 82.05 -1.65 +21.9 FCtzBA Q FCNCA 1.40 .3 21 463.44 320.10 24 424.23 114 427.48 413.60 +4.83 +5.3 FstCwlth N FCF .32 2.2 23 15.67 12.05 1465 14.75 3083 14.76 14.15 +.49 +3.0 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 20 31.18 139 31.45 30.68 +.13 +8.5 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 11 23.00 112 23.10 21.95 +.30 +1.8 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 38 25.65 118 26.45 25.00 -.40 -1.9 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 4 21.85 41 22.10 21.21 +.10 +19.4 FstData n N FDC 7 19.23 14.89 3372 15.12 23730 15.48 15.00 -.02 -9.5sFstDefiFn Q FDEF 1.20f 2.0 16 62.42 47.01 39 60.99 220 62.42 56.80 +3.52 +17.4sFFnclOH Q FFBC .76f 2.5 20 29.65 22.80 962 30.80 3445 30.80 27.86 +2.00 +16.9 FstFnBksh Q FFIN .76 1.5 29 49.60 36.85 260 49.45 980 49.50 47.33 +1.85 +9.8 FstFnIN Q THFF 1.02f 2.3 18 52.35 39.55 15 43.70 59 44.10 43.05 +.35 -3.6 FstFnNwst Q FFNW .28 1.7 19 17.91 13.13 12 16.75 54 17.00 16.40 +.07 +8.0 FstFound s Q FFWM 23 19.84 15.06 150 18.48 625 18.63 18.01 +.27 -.3 FstGtyBc n Q FGBI .64b 2.4 29.50 20.46 5 26.85 33 27.00 25.88 +.80 +7.4 FsHawaii n Q FHB .96f 3.4 32.36 26.30 175 28.01 1149 28.22 27.41 +.35 -4.0 FstHorizon N FHN .48f 2.6 16 20.86 15.84 2154 18.67 15178 19.10 18.49 -.13 -6.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 1 25.28 22 25.46 25.12 +.03 +.3 FstInRT N FR .87f 3.0 32.91 27.38 892 29.25 3621 30.06 28.88 +.34 -7.1 FIntntBcp Q INBK .24 .7 15 42.40 25.48 54 36.55 142 38.03 35.80 +.40 -4.2 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.53 8 25.54 25.30 +.03 -3.7 FstIntBc A Q FIBK 1.12f 2.8 20 42.90 33.33 102 40.00 452 40.40 39.25 +.50 -.1 FMajSilv g N AG 9.36 4.93 2198 6.76 12762 7.00 6.52 +.10 +.3 FstMerch Q FRME .72 1.7 20 45.42 37.03 225 43.03 587 43.15 41.82 +1.12 +2.3 FstMidIll Q FMBH .68f 1.9 17 42.03 31.05 16 36.04 101 36.49 35.65 +.50 -6.5 FMidBc Q FMBI .44f 1.8 21 26.55 20.50 689 24.92 2760 25.17 24.47 +.26 +3.8 FstNwBc n Q FNWB 58 18.35 15.04 9 16.92 37 17.34 16.38 -.05 +3.8 FstRepBk N FRC .72 .8 105.52 84.56 837 92.99 5958 93.30 89.40 +1.59 +7.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 797 25.35 965 25.57 25.11 -.04 -.7 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 15 26.06 35 26.08 25.88 +.16 -.3 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 8 25.68 28 25.74 25.34 +.07 -.4 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 21 24.80 81 24.99 24.72 -.08 -2.4 FtRpBk pfG N FRCpG 27.50 24.09 6 25.17 37 25.42 25.08 +.09 -2.6 FstSavFin Q FSFG .60f .9 18 80.01 48.45 1 70.00 5 71.50 69.00 -.84 +22.8sFstSolar Q FSLR 79 78.95 26.41 1463 75.51 9587 78.95 69.74 +4.83 +11.8 1stSource Q SRCE .96f 1.8 21 54.65 43.58 58 52.89 266 53.14 50.73 +1.74 +7.0 FTNDXTc Q QTEC .58e .8 83.42 58.98 130 75.44 972 78.80 75.16 -1.14 +4.9 FtTr AbsRet Q FAAR 34.79 27.00 1 29.65 19 29.69 29.35 +.28 +1.1 FtTr 22 n N FIV 10.10 9.02 46 9.41 450 9.50 9.36 -.05 +3.1 FT RisDv n Q SDVY .11e .5 22.04 19.62 20.93 7 21.04 20.86 +.16 -.3 FtTrGlob N FAM .90 8.0 12.15 10.98 22 11.19 184 11.29 11.15 -.01 -3.4 FT MCGr N FNY .15e .4 42.85 33.15 19 41.24 318 42.02 40.82 +.54 +5.2 FT AsiaPc Q FPA 1.01e 2.9 38.10 30.05 2 35.16 19 36.07 35.04 -.42 -1.5 FT Europe Q FEP .65e 1.6 42.49 31.83 109 40.70 658 41.26 40.43 +.31 +4.2 FT LatAm Q FLN 2.01e 9.0 23.27 17.73 6 22.29 64 22.64 21.80 +.22 +9.2 FT Brazil Q FBZ 1.62e 9.9 18.24 12.96 8 16.30 13 16.46 15.80 +.32 +5.0 FT China Q FCA .68e 2.2 34.79 21.00 9 30.38 15 31.13 30.25 -1.23 +2.3 FT Japan Q FJP .77e 1.3 63.38 49.72 38 58.77 107 59.09 58.09 +.72 -1.9 FT SKorea Q FKO .24e .8 32.08 23.79 0 29.22 40 29.23 29.16 -.03 -1.1 FT DevMkt Q FDT .96e 1.5 67.22 51.41 95 62.77 668 63.82 62.64 +.01 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 82 28.74 692 29.27 28.60 -.25 +3.0 FT Germny Q FGM 1.04e 2.0 55.51 38.99 12 51.47 32 52.01 51.06 +.32 +.5 FT MCVal N FNK .40e 1.1 37.68 32.00 2 34.93 36 35.64 34.82 +.11 -3.7 FT UK Q FKU .94e 2.3 42.89 35.33 0 41.36 6 41.80 41.05 +.34 +3.7 FT Switzld Q FSZ .78e 1.5 56.74 44.69 1 52.33 33 52.67 51.89 +.45 -.8 FT HKong Q FHK 2.82e 6.9 46.25 36.40 0 41.16 1 41.88 41.16 -1.05 -3.0sFT IndNif50 Q FTW 1.47e 3.8 39.68 34.78 39.03 2 39.68 38.67 -.22 +8.8sFT SCGr N FYC .04e .1 45.44 36.00 28 44.56 357 45.44 43.98 +.62 +4.8 FT EmMSC Q FEMS 1.65e 3.8 47.47 35.25 48 43.32 235 44.35 43.12 -.74 FTDvMkSC Q FDTS .97e 2.2 48.51 35.49 1 44.87 59 45.14 44.34 +.52 +1.1 FT SCVal N FYT .26e .7 38.64 32.07 13 36.19 161 37.03 36.13 +.14 -1.8 FT EurzAlp Q FEUZ .50e 1.1 48.43 35.21 34 45.93 120 46.65 45.60 +.46 +4.6 FT MegaCp N FMK .44e 1.3 36.82 28.74 7 33.79 20 34.56 33.79 +.21 +.9 FstT BICK Q BICK .35e 1.2 33.60 24.05 2 30.38 31 30.86 30.05 -.07 +.6 FTEurSelDv N FDD 1.09e 7.6 14.79 12.60 39 14.33 623 14.43 14.21 +.11 +4.4 FTDJMic N FDM .49e 1.0 49.19 41.59 4 48.33 55 48.92 47.96 +.74 +1.8 FT DynEq N FDEU 1.45 8.1 20.20 16.46 35 17.88 251 18.03 17.64 +.12 -4.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 4 21.36 20 21.66 20.22 -.08 -3.0 FtTrMun n Q MCEF 19.39 17.66 0 17.69 7 17.81 17.69 -.11 -5.6 FtTEqCom N ERM 23.64 19.74 9 21.60 37 21.85 21.59 -.03 -3.4 FtT EqTact N TERM 23.62 19.67 9 21.57 33 21.97 21.57 -.07 -3.5tFtTrOpp n Q FIXD 52.92 49.20 22 49.14 230 49.64 49.08 -.30 -3.2 FTNsdGrid Q GRID .19e .4 53.73 40.76 1 49.90 22 50.20 49.35 +.68 -2.1 FTMltAInc Q MDIV 1.20e 6.7 19.73 17.60 87 18.03 650 18.30 17.96 +.09 -5.2 FT PfdSec N FPE 1.02e 5.2 20.25 19.43 581 19.49 4387 19.75 19.47 -.08 -2.6 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 93 35.56 375 36.89 35.40 -.45 +1.0tFTLwDOpp Q LMBS 1.41 2.8 52.32 51.27 345 51.19 1300 51.39 51.17 -.19 -.9 FTIntlMltA Q YDIV .99e 5.4 19.83 17.08 1 18.34 9 18.58 18.20 -.16 -1.6 FT BuyInc Q FTHI .96 4.3 24.00 21.04 6 22.27 31 22.70 22.27 -.00 -4.5 FT StratInc Q FDIV 1.92 3.9 52.20 46.89 11 48.96 42 49.85 48.93 -.29 -4.3 FT HdgBuy Q FTLB .66 3.0 23.65 20.74 4 21.99 12 22.33 21.96 +.07 -4.6 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 693 59.95 2605 60.05 59.94 -.08 -.1 FT RisDiv Q RDVY .40e 1.3 32.00 25.96 154 29.95 668 30.53 29.83 +.14 +.2 FT SSICv Q FCVT 32.38 26.74 22 29.35 146 29.85 29.30 +.05 +2.5 FT DWF5 Q FV .18e .6 31.03 23.55 156 29.04 1467 29.45 28.77 +.28 +5.3 FT HeitGl N PRME 20.81 17.96 0 19.47 4 19.70 19.29 +.09 -2.4 FT AmIndR Q AIRR .06e .2 28.40 22.38 13 25.97 128 26.56 25.79 +.25 -5.3 FT US Eq Q RNDV .35e 1.7 23.04 19.30 0 21.09 440 21.51 21.09 -.06 -2.8 FT SmCap Q RNSC .22e 1.0 22.89 19.03 2 21.45 9 21.80 21.45 +.21 -.3 FT MdCap Q RNMC .19e 22.75 19.19 4 21.32 24 21.74 21.32 +.07 -1.8 FT LgCap Q RNLC .18e 23.11 19.67 23 21.64 353 22.17 21.64 +.04 -.6 FT EM Sl n N RNEM 59.26 51.56 0 54.67 3 55.59 54.67 -.46 +.3 FT DevInt Q RNDM .45e 55.12 48.94 4 52.24 14 52.81 52.20 +.14 +.1 FTNsTrn ef Q FTXR 27.65 22.24 25.48 1 25.89 25.46 +.26 -1.7 FT QualInc Q QINC .60e 2.5 26.90 23.11 1 24.30 19 24.78 24.30 -.09 -4.7 FTNsSem ef Q FTXL 36.21 23.87 17 31.21 96 33.66 31.15 -1.58 +3.1 FTNasPh ef Q FTXH 23.57 19.06 21.38 7 21.45 21.11 +.05 -.1sFTNsOil ef Q FTXN 22.79 16.85 1 22.41 18 22.79 21.52 +.91 +6.1 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 134 29.59 570 29.78 28.73 +.20 +.8 FTDorW n Q FVC .17e .6 28.96 21.90 82 27.05 1151 27.42 26.81 +.25 +5.4 FT DWInt Q IFV .32e 1.4 24.24 18.72 54 22.23 1486 22.53 22.09 +.04 -.1 FT LgShEq N FTLS .16e .4 41.72 35.06 17 38.69 157 39.51 38.67 -.17 -1.5 FTEMCur Q FEMB 2.68e 6.3 48.17 39.91 6 42.38 33 44.28 42.38 -.52 +.5 FT MunHI n Q EMHI 53.47 49.45 2 50.07 14 50.33 50.00 -.04 -.8 FT RivAsia Q RFAP 1.14e 1.9 64.93 53.74 3 59.96 18 60.70 59.95 +.20 -1.0 FT RivDev Q RFDI 1.09e 1.7 68.99 55.70 29 64.80 190 65.73 64.61 -.02 +1.1 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 58.41 4 73.29 23 74.54 72.96 -.17 +4.0 FT RivEur Q RFEU .95e 1.4 70.58 56.18 6 66.73 46 67.79 66.54 +.23 +2.1 FT PfInc n N FPEI 21.03 19.49 23 19.57 128 19.71 19.54 -.05 -2.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 9 50.11 13 50.44 49.90 -.31 -2.8 FT VolIn n N HDMV 36.34 32.75 3 34.76 26 35.06 34.62 +.09 +1.3 FT VolD n N HUSV 23.72 21.53 19 22.66 126 22.98 22.58 +.14 -1.4 FTEgyInco A FEN 2.32 10.5 28.00 21.34 86 22.11 683 23.39 21.93 +.72 -16.6 FTEnInfra N FIF 1.32a 8.4 19.49 14.57 39 15.63 373 15.92 15.15 +.55 -12.3 FtTrEnEq N FFA .96 6.4 16.67 14.00 42 15.09 190 15.25 14.99 +.06 -6.8 FTCapStrn Q FTCS .59e 1.2 54.95 43.29 177 50.85 873 51.82 50.72 +.08 -.3 FTArcaBio N FBT 147.10 102.93 59 134.60 288 138.30 134.30 -1.66 +8.1 FTDJInet N FDN 131.99 89.31 264 125.84 1736 127.65 121.42 +4.20 +14.5 FTN100ExT Q QQXT .14e .3 52.82 44.09 2 48.27 20 49.25 48.27 +.03 -.7 FsTrGrEn Q QCLN .08e .4 21.73 16.27 12 19.80 105 20.34 19.66 +.02 -2.5 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 0 33.40 6 34.01 33.40 +.31 +.9 FT RNG N FCG .22e 1.0 24.67 18.65 272 21.85 1232 22.39 21.17 +.54 -4.1 FstTrDrcy ef Q DWPP 30.68 25.63 5 28.58 25 29.18 28.58 +.11 -.6 FT ConDis N FXD .30e .7 45.57 35.72 34 40.87 247 42.20 40.78 -.08 -2.9 FT ConStap N FXG .75e 1.6 51.57 44.32 39 46.28 163 47.73 46.16 -.65 -4.9 FT Engy N FXN .33e 2.1 16.48 12.25 180 15.64 1832 15.95 15.18 +.36 +1.0 FT Fincl N FXO .65e 2.1 32.92 26.94 157 31.06 702 31.21 30.79 +.38 -.8 FT HlthCr N FXH 76.92 62.34 34 70.15 228 71.68 69.60 +.96 +.5 FT IndPrd N FXR .16e .4 42.74 33.68 55 40.12 455 40.76 39.62 +.78 -1.2 FT Matls N FXZ .37e .9 46.43 36.89 52 43.38 450 44.45 42.65 +.80 -1.1 FT Tech N FXL .13e .2 59.90 42.29 110 55.47 737 57.09 55.30 +.19 +8.1 FT Utils N FXU .67e 2.6 28.59 23.46 30 25.72 364 26.15 25.49 +.32 -1.2 FTCloudC Q SKYY .13e .3 52.10 38.07 112 50.24 890 51.17 49.43 +.96 +9.5 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 36 26.18 213 26.53 26.12 +.12 -.6 FTNdqAuto Q CARZ .88e 2.1 45.00 34.43 1 41.17 14 42.05 41.17 -.75 -2.5 FT GblAg rs Q FTAG .38e 1.4 29.98 24.40 0 27.31 3 27.65 27.31 +.12 -3.0 FT GblNRs Q FTRI .45e 3.5 13.15 10.87 2 12.81 55 12.92 12.60 +.20 +3.5sFT Cybersc Q CIBR 26.61 20.59 614 26.28 2382 26.61 25.81 +.57 +13.6 FTIntlIPO Q FPXI .28e .8 39.87 28.98 9 37.10 16 37.53 36.95 +.30 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 43.30 15 44.20 43.30 -.36 -4.8 FT NAEngy N EMLP .93e 4.2 25.51 21.43 586 22.40 3083 22.94 22.09 +.34 -8.8 FTSenLoan Q FTSL 1.92 4.0 48.67 47.95 155 48.11 900 48.32 48.11 -.14 +.1 FTTactHY Q HYLS 2.64 5.5 49.76 47.28 89 47.70 760 48.25 47.66 -.41 -1.8sFT GlbCmd Q FTGC .26e 21.49 18.97 24 21.32 2107 21.49 21.06 +.18 +2.9 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 70 15.05 486 15.25 15.03 -.06 -8.4 FT USIPO N FPX .32e .5 74.54 57.92 40 70.17 229 71.18 69.07 +1.09 +2.8 FTChnd N FNI .19e .5 43.90 32.09 9 38.95 105 39.60 38.74 +.20 -1.6 FT Dow30 n N EDOW 23.50 19.61 1 21.72 3 22.03 21.72 +.05 -1.9 FT EngCn N FLM .58e 1.0 63.91 52.97 6 58.53 12 59.20 57.60 +1.01 -1.7 FT Wtr N FIW .21e .4 50.09 41.26 17 48.78 122 49.32 48.02 +.95 +.2 FT IntPfd N FPF 1.95 8.6 25.10 22.59 226 22.77 764 23.02 22.61 -.14 -6.6 FT LCCore N FEX .58e 1.0 62.82 51.10 73 59.19 330 60.12 58.65 +.76 +1.1 FT LCGr N FTC .24e .4 67.59 52.62 93 64.78 477 66.07 63.95 +1.07 +5.9 FT LCVal N FTA .82e 1.5 57.69 48.25 55 53.15 286 53.96 52.78 +.59 -2.7 FT MLP&E N FEI 1.42 11.2 16.50 11.68 188 12.72 1611 12.99 12.27 +.49 -18.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.92 22 52.46 385 52.75 52.44 -.24 -2.0 FT MCCore N FNX .51e .8 69.65 56.86 46 65.92 141 67.15 65.58 +.72 +.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 117 28.28 576 29.06 28.19 -.30 -6.0 FTFutStrt N FMF 51.53 37.80 0 48.16 9 48.45 48.01 +.04 +1.1tFstTrMtg N FMY 1.02 7.5 14.48 13.71 14 13.60 40 13.97 13.48 -.29 -4.4 FT MultCG N FAD .20e .3 71.30 55.98 9 68.85 40 70.15 68.20 +.83 +4.9 FT MultCV N FAB .45e .8 59.34 50.27 3 55.08 15 56.03 54.95 +.40 -3.3 FTNDXEq Q QQEW .27e .5 63.55 50.75 28 58.85 180 60.59 58.78 +.02 +1.6 FT NsdABA Q QABA .75e 1.4 56.43 45.86 35 54.12 156 54.34 53.00 +.88 +3.2 FTSmartph Q FONE .86e 1.7 55.89 44.61 10 50.83 175 52.39 50.77 -1.22 -2.6 FT MLPEn N FPL 1.26 11.9 13.95 9.57 72 10.56 486 10.93 10.18 +.41 -11.0 FT REIT N FRI .39e 1.9 24.11 20.20 16 20.93 81 21.60 20.90 -.20 -10.1 FT SCCore N FYX .38e .6 64.05 52.79 34 61.71 155 62.88 61.23 +.69 +.9 FTSpecFin N FGB .70 11.5 7.79 5.65 26 6.08 118 6.16 6.05 -.01 -1.0 FTStrHi2 N FHY 1.32 11.0 13.90 11.99 5 12.05 72 12.20 12.05 -.07 -5.8 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.40 22 24.09 23.40 +.06 +.1 FTrVLDv N FVD .57e 1.9 31.85 28.54 230 29.78 1392 30.32 29.69 -.03 -3.5 FT EmOp N FEO 1.40 8.8 17.42 15.45 9 15.88 34 16.04 15.83 -.08 -2.7 FstUSBcsh Q FUSB .08 .7 35 14.38 10.38 2 11.50 18 11.50 11.33 -.01 -10.2 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.80 3 19.45 24 19.45 18.57 +.05 +11.8 First LI s Q FLIC .60 2.2 11 33.50 25.60 41 27.85 346 28.00 27.15 +.55 -2.3 FTrSenFlt N FCT .90 6.8 13.74 12.62 56 13.20 330 13.42 13.19 -.09 +2.8sFirstEngy N FE 1.44 4.2 13 35.52 27.93 4200 34.44 22488 35.52 34.39 +.03 +12.5 FsthdTech Q SVVC 12.74 7.29 19 10.78 129 10.90 10.51 +.32 +20.3 FstSvc n Q FSV .54f .8 38 74.49 57.17 26 70.21 121 71.34 69.77 -.59 +.4 Fiserv s Q FISV 34 74.46 57.86 1205 71.34 6122 72.62 71.00 +.44 +8.8 Fitbit n N FIT 7.32 4.51 2131 5.11 15703 5.43 5.10 -.23 -10.5sFiveBelow Q FIVE 78.28 44.30 1957 73.84 16952 78.28 73.73 -1.40 +11.3 500.com N WBAI 23.22 8.12 48 17.47 694 18.36 16.90 +.14 +72.8 FiveOaks N OAKS .40m 13.8 9 5.61 2.55 74 2.86 501 2.91 2.80 +.03 -28.5 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 8 25.22 15 25.24 25.08 +.03 FvPntHld n N FPH 16.74 12.00 125 14.11 516 14.36 13.88 -.06 +.1 FivePrime Q FPRX 48.87 15.66 266 16.14 1339 17.60 15.77 -.96 -26.4tFiveStar Q FVE 2.10 1.15 6 1.15 204 1.30 1.15 -.13 -23.3 Five9 Q FIVN 32.47 16.46 234 28.41 914 29.38 28.06 +.33 +14.2 FlagstarB N FBC 31 40.06 28.43 424 33.26 1429 34.06 32.81 -.53 -11.1 F&C DynPf N DFP 1.92 8.1 28.36 23.61 29 23.78 207 24.16 23.74 -.07 -10.8 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 13 13.38 93 13.56 13.36 -10.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 40 10.78 129 10.97 10.73 -.07 -8.7 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.35 81 18.61 444 18.93 18.56 -.07 -9.0 FlrtyTotR N FLC 1.63 8.4 22.51 19.29 12 19.38 117 19.72 19.38 -.05 -10.3 Flanign A BDL .25f 1.0 14 30.95 20.20 0 25.30 2 25.30 24.30 +1.15 +7.2 Fleetcor N FLT 26 213.74 121.52 891 208.95 3498 212.49 201.58 +7.97 +8.6 Flex Ltd Q FLEX 20 19.71 14.70 4280 17.22 19108 17.50 16.79 +.35 -4.3 FlexPhm n Q FLKS 8.98 2.68 96 5.18 272 5.75 5.02 -.15 +48.4 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 14 111.05 41 112.93 110.67 +.93 -.8 FlxEmgTilt N TLTE 1.26e 2.1 65.59 50.95 26 59.72 72 60.65 59.58 -.36 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 264 34.33 1216 34.71 33.65 +.67 +3.1 Flx3yrTips N TDTT .39e 1.6 24.83 24.06 94 24.28 1069 24.36 24.28 -.07 -.3 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 36 24.59 785 24.75 24.57 -.11 -1.4tFlxCoreSl n N BNDC 28.51 24.28 0 24.23 61 24.49 24.23 -.31 -3.3 FlxGlbImp Q ESGG 101.95 82.34 3 95.37 7 96.95 95.37 -.06 +.4 FlxUS Imp Q ESG 70.00 55.16 4 63.13 4 64.23 63.13 -.32 -.8 FlexEMTilt N TLEH 33.14 26.44 0 31.08 3 31.23 30.87 -.21 +.7 FlxDMTilt N TLDH 30.34 26.54 28.21 37 28.21 28.21 +.13 -3.3 FlxRAstAlo Q ASET 29.37 26.68 14 27.77 22 28.22 27.71 +.07 -3.4 FlxUSQLgC Q QLC 35.78 28.79 15 33.76 48 34.32 33.57 +.43 +1.3 FlxUSLgCp Q LKOR .41e 55.13 50.75 0 52.05 5 52.37 51.82 -.29 -5.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.99 4 49.13 12 49.63 49.09 -.58 -3.5tFlxDisDur Q MBSD .62e 2.7 24.42 23.20 10 23.20 22 23.30 23.20 -.12 -1.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 1 60.80 20 62.01 60.75 -.11 -3.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 26 46.49 266 47.30 46.47 +.15 -4.6 FlxDevTilt N TLTD 1.88e 2.7 73.71 60.91 22 69.16 91 69.79 68.86 +.45 -.1 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.71 3 25.10 23 25.44 25.10 -.11 -1.6 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 3 28.27 6 28.57 28.27 -.01 -1.1 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.67 91 26.49 343 26.75 26.38 +.02 -1.1 FlxQDvDef N QDEF 1.19e 2.8 46.52 39.45 15 43.24 56 44.09 43.24 +.09 -2.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 8 42.99 14 43.08 42.91 +.25 -2.7 FlxQualDv N QDF 1.22e 2.8 47.95 39.93 49 44.19 529 44.93 44.08 +.26 -1.9 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 9 75.31 60 75.48 75.23 +.02 -.2 FlexSh n Q FPAY 6.56 2.63 8 3.30 12 3.35 3.20 +.05 -13.2 FlexSolu A FSI 10 2.58 1.33 5 1.45 67 1.68 1.45 -.20 -20.3 FlexionTh Q FLXN 32.25 16.51 755 24.73 3016 27.05 24.37 -.31 -1.2 Flexstl Q FLXS .88 2.3 57.79 34.74 13 38.38 72 39.99 38.10 +.20 -18.0 Flor&Dec n N FND 59 58.28 31.00 657 56.50 2497 57.48 54.18 +1.77 +16.1 Flotek N FTK 12.52 4.14 1249 6.32 4677 6.77 6.23 -.04 +35.6sFlowrsFds N FLO .68 3.1 25 22.82 16.80 734 22.25 5120 22.82 22.09 -.01 +15.2 Flowserve N FLS .76 1.6 51.92 37.51 1533 47.31 6333 47.91 45.80 +1.64 +12.3 Fluent Inc Q FLNT 6.95 2.20 168 2.60 888 3.50 2.55 -.15 -40.9 Fluidigm Q FLDM 8.38 2.52 133 6.12 565 6.31 5.84 +.25 +3.9 Fluor N FLR .84 1.4 43 62.09 37.04 1652 58.58 5795 59.80 57.84 +.66 +13.4 FlushFn Q FFIC .80f 2.9 19 31.69 24.27 72 27.41 202 27.60 27.05 +.34 -.3 FlyLeasing N FLY 1.00 7.6 11 14.65 11.54 123 13.08 360 13.60 13.00 -.26 +1.3 Foamix Q FOMX 7.45 4.05 77 5.21 778 5.53 4.85 -.06 -13.3 FEMSA N FMX .74e .8 103.82 84.32 772 96.45 2615 100.02 95.53 -1.23 +2.7 Fonar Q FONR 10 33.90 17.60 52 29.80 224 30.10 28.30 +.80 +22.4 FootLockr N FL 1.38f 3.4 17 77.86 28.42 3345 40.88 17322 45.02 40.69 -3.97 -12.8 FordM N F .60a 5.5 6 13.48 10.14 44586 10.82 208555 11.48 10.78 -.31 -13.4sForeScTc n Q FSCT 37.79 21.56 1193 36.10 3309 37.81 34.06 +3.17 +13.2 ForshtAut n Q FRSX 11.70 2.44 10 3.02 40 3.26 2.90 +.01 -25.1 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 6312 20.25 18324 20.46 20.11 -.01 -16.0 Forestar N FOR 14 26.39 14.10 94 22.60 366 22.80 22.08 +.50 +2.7 FormFac Q FORM 24 18.65 10.45 429 14.10 3328 15.10 13.95 -.10 -9.9 FormulaSy Q FORTY .34e 1.0 45.65 34.47 1 35.08 3 36.80 35.00 -1.23 -13.5 ForrestR Q FORR .80f 1.8 43 47.75 36.95 25 44.75 190 45.45 42.95 +1.65 +1.2 ForsightEn N FELP .13 5.60 3.28 21 3.44 93 3.62 3.28 -.11 -21.3 Forterra n Q FRTA 53 20.47 3.02 267 9.03 1216 9.22 8.31 +.72 -18.6sFortinet Q FTNT 57.98 35.44 686 57.15 5008 57.98 56.10 +1.31 +30.8 Fortis n N FTS 1.70 5.1 38.24 31.41 112 33.30 772 34.16 33.25 +.02 -9.2 Fortive n N FTV .28 .4 80.31 60.40 1302 76.74 6818 77.79 74.89 +2.04 +6.1 FortressBio Q FBIO 5.54 3.13 95 4.20 534 4.49 4.13 -.20 +5.3 FortB pfA Q FBIOP 2.34 10.4 24.80 20.01 22.39 7 22.70 21.92 +.09 -1.6 FortTrInf n N FTAI 1.32 8.1 20.13 14.94 164 16.27 701 16.80 16.16 +.02 -18.4sFortunaSlv N FSM 25 6.08 4.03 842 5.93 4772 6.08 5.59 +.32 +13.6 FBHmSec N FBHS .80f 1.4 20 73.62 56.59 1802 57.10 7455 59.61 56.82 -1.25 -16.6 ForumEn N FET 19.65 10.05 592 12.05 4985 12.60 11.70 -.25 -22.5 ForwrdA Q FWRD .60 1.1 25 64.80 46.50 154 53.20 841 55.20 52.89 -.03 -7.4 Forward h Q FORD 25 4.45 1.02 100 1.48 1149 1.64 1.46 -.07 +20.3 ForwdPh Q FWP 23.12e 9.70 2.02 7 2.12 91 2.30 2.08 -.06 -42.4 Fossil Grp Q FOSL 18.44 5.50 1584 14.18 7684 16.08 14.05 -.69 +82.5 Foster Q FSTR .16 .6 30.30 13.00 18 25.75 146 26.10 24.90 +1.10 -5.2 FoundBld n N FBM 17.00 11.03 83 14.58 709 15.03 14.20 +.20 -1.4 FndtnMed Q FMI 87.10 31.70 189 72.80 2017 80.70 70.10 -7.40 +6.7 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 283 22.37 2171 23.35 22.28 -.11 -13.0 FourSeEd n N FEDU 3.32 49.1 16 10.45 5.67 6 6.76 115 7.30 6.50 +.18 -24.9 FoxFactory Q FOXF 32 46.80 26.40 179 35.05 1020 36.00 34.15 -.15 -9.8 Francesca Q FRAN 11 16.18 4.51 809 4.72 3500 4.90 4.57 -.15 -35.4 FrancoN g N FNV .92 1.3 68 86.06 64.90 567 71.21 3322 73.50 69.71 +.17 -10.9 FrankCov N FC 31.20 17.35 32 25.95 150 26.90 25.75 +.15 +25.1 FrankElec Q FELE .43 1.0 26 47.20 36.00 83 43.00 506 44.10 42.20 +1.00 -6.3 FrankFn n N FSB .40p 17 44.30 30.30 51 33.90 310 34.15 32.55 +.95 -.6 FrankLibInt N FLQH 28.16 23.58 2 24.52 4 24.77 24.42 +.10 -3.2 FrankLibEm N FLQE 35.59 29.30 3 32.66 111 33.32 32.66 -.44 -1.2 FrankLibGl N FLQD 30.47 27.37 1 28.08 5 28.71 28.07 -.37 -3.5 FrankLbGlE N FLQG 32.51 27.41 6 29.91 8 30.66 29.91 -.35 -2.1 FrnL LoV n N FLLV 32.50 28.32 0 30.22 2 30.70 30.22 -.01 -.2 FrnkLInvGr N FLCO 24.89 23.75 26 23.77 58 24.07 23.77 -.24 -4.1 FrankRes N BEN .92f 2.7 11 47.65 32.41 4881 34.04 23784 34.62 33.26 +.89 -21.4 FrkStPrp A FSP .36f 4.7 9 12.45 7.08 349 7.64 1658 7.97 7.54 +.03 -28.9 FrkLtdDur A FTF .74 6.7 12.13 11.09 39 11.12 340 11.24 11.12 -.13 -6.0 FrkUnv N FT .47 7.0 7.39 6.68 22 6.78 179 6.85 6.74 +.02 -5.4 FranksIntl N FI .30 4.4 9.50 4.93 604 6.84 4093 7.14 6.18 +.54 +2.9 FredsInc Q FRED .24 8.2 16.27 2.36 355 2.91 4266 3.27 2.81 +.07 -28.1 FrptMcM N FCX .20 1.0 16 20.25 11.05 13229 19.36 78275 19.70 17.83 +1.49 +2.1 FrghtCar lf Q RAIL .36 2.6 20.46 12.18 47 14.02 322 14.38 13.24 +.56 -17.9 FreqElec Q FEIM 11.00 7.53 1 8.81 48 9.05 8.77 -.14 -5.9 FresenMd N FMS .51e 1.0 57.94 43.93 77 52.03 1028 52.86 50.97 +1.17 -1.0 FDelMnt N FDP .60 1.2 21 61.98 43.02 149 49.46 765 50.66 48.38 +.59 +3.8 Freshpet Q FRPT 20.85 11.00 253 19.35 1079 19.80 18.13 +1.20 +2.1 FriedmInd A FRD .08 1.3 6.79 5.05 7 6.23 29 6.23 5.80 +.33 +9.7 Fronteo Q FTEO 17.98 9.06 17.00 1 17.00 16.76 +35.9 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 8 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 39

FrontC pf Q FTRPR 11.13 85.1 27.72 7.68 59 13.08 400 13.81 12.80 +.20 +50.2 Frontr rs Q FTR 2.40 29.0 30.00 6.08 1965 8.28 10352 9.00 8.16 +.01 +22.5 Frontlne rs N FRO .60e 38 6.82 3.79 281 4.89 1577 4.93 4.68 +.11 +6.5 FuelTech Q FTEK 1.83 .71 24 1.35 177 1.44 1.32 -.07 +20.5 FuelCell rs Q FCEL 2.49 .80 674 1.99 4684 2.10 1.96 -.02 +17.1 FulgentG n Q FLGT 10.90 2.73 9 4.00 31 4.04 3.88 -.03 -8.7 FulingGbl n Q FORK 6.00 2.65 1 4.05 27 4.20 4.00 -.10 +2.5 FullHseR Q FLL 4.10 2.10 57 3.39 318 3.41 3.10 +.12 -12.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 340 51.88 2499 53.05 49.86 +2.21 -3.7 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 1288 17.15 5565 17.75 16.95 -.40 -4.2 Funko n Q FNKO 44 9.90 5.81 143 8.27 552 8.34 8.06 +.15 +24.4 FusionTel Q FSNN 4.42 1.11 174 3.31 667 3.39 3.18 -.03 -11.7 FutFintch lf Q FTFT 8.00 1.30 264 2.21 2232 2.65 2.10 -.29 -47.0 FutureFuel N FF .24a 2.0 15 16.39 11.32 41 12.12 243 12.48 12.00 +.15 -14.0 FuweiF rs Q FFHL 4.93 2.35 3.45 6 3.46 3.18 +.18 +17.3G -:GWilliFood Q WILC 22 7.66 5.11 2 6.94 16 7.00 6.69 +.04 -3.5 G1Thera n Q GTHX 42.78 12.04 86 38.93 658 41.42 35.56 +2.26 +96.2 GAMCO s N GBL .08 .3 8 32.60 23.97 15 25.84 101 26.00 25.22 +.47 -12.8 GATX N GATX 1.76f 2.6 14 73.25 56.00 314 68.65 1656 71.99 67.72 +.66 +10.4 GATX 66 N GMTA 27.00 22.81 8 25.20 40 25.42 25.10 -.16 -4.1 GCI Lb A n Q GLIBA 55.47 50.38 141 51.47 840 53.35 50.69 +.39 -6.0 GCI Lb pfA Q GLIBP .13e 24.67 18.40 895 23.46 1244 24.04 23.06 -.49 +3.1 GCP ApT n N GCP 28 34.79 27.25 449 30.70 1798 31.05 29.45 +1.35 -3.8 GDL Fund N GDL .64 6.8 10.38 9.13 7 9.36 92 9.48 9.30 -3.8 GDS Hld n Q GDS .46p 31.77 6.90 165 27.03 1611 28.26 25.55 +1.30 +20.0 GGP Inc N GGP .88 4.5 29 24.37 18.83 7395 19.64 40850 20.45 19.58 -.16 -16.0 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 5 24.60 48 24.80 24.51 -.10 -2.5 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.26 159 26.55 938 26.60 26.35 +.06 +2.3 GMS Inc n N GMS 16 39.98 27.21 249 31.76 1935 32.10 30.11 +1.47 -15.6 GNC N GNC .80 21.2 3 10.95 3.13 1654 3.78 8020 3.95 3.62 +.15 +2.4 GP Strat N GPX 30 31.25 20.30 18 22.55 152 22.97 21.80 +.75 -2.8sGSE Sy A GVP 14 3.75 2.35 12 3.25 56 3.75 3.25 -.10 GSI Tech Q GSIT 8.94 6.05 17 7.73 97 7.97 7.60 +.05 -2.9 GSV Cap Q GSVC 6 9.39 3.83 336 7.15 1312 7.45 6.82 -.21 +31.2 GTT Comm N GTT 62.32 26.80 320 51.55 1514 53.10 49.30 +1.85 +9.8 GTY Tch n Q GTYH 10.49 9.75 10 9.97 961 10.00 9.94 +.03 +.4 GTY Tc un Q GTYHU 11.00 10.10 1 10.37 89 10.39 10.32 +.03 +.5 G-III s Q GIII 28 40.96 18.00 546 35.04 2679 38.70 34.84 -3.17 -5.0 GTx Inc rs Q GTXI 23.40 2.73 73 17.12 431 17.61 16.16 -.50 +34.7 GW Pharm Q GWPH 143.37 92.65 689 132.43 4857 143.22 120.47 +8.48 +.3 GWG Hldgs Q GWGH 10.95 7.60 2 8.23 7 8.30 7.97 -.17 -1.0 GabCvInc N GCV .48 8.0 6.47 4.91 42 6.02 120 6.22 5.99 -.20 +2.1 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 25.89 1 26.30 25.89 -.15 -2.2 GabDvInc N GDV 1.32 5.9 24.97 21.01 155 22.26 863 22.49 22.10 +.19 -4.9 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.80 4 25.82 25.62 -1.3 GabDiv pfD N GDVpD 1.50 5.7 27.40 25.87 26.14 1 26.21 26.02 +.05 -.8 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 5 25.06 22 25.52 25.03 -.07 -1.2 GabelliET N GAB .60 9.8 6.65 5.87 665 6.13 2545 6.23 6.13 +.03 -1.0 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 0 25.60 8 25.63 25.48 +.07 -1.9 GabllE pfG N GABpG 1.25 5.3 25.25 23.45 3 23.79 15 23.90 23.75 -.06 -3.6 Gabeli pfJ N GABpJ 26.72 24.42 14 25.06 25 25.22 24.98 -.10 -1.9 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.00 18 24.14 23.71 +.07 -4.5 GabGSmM N GGZ 13.61 11.49 4 12.14 41 12.25 12.05 +.08 -4.7 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 1 25.05 4 25.18 25.05 -.05 -1.7 GabGUtil A GLU 1.20 6.4 21.96 18.00 8 18.71 51 18.98 18.47 +.06 -12.2 GabGoAn n A GGO 24.74 16.18 20.00 1 20.04 20.00 -.23 +10.9 GabHlthW N GRX .52 5.5 10.97 9.12 28 9.52 257 9.82 9.50 -.01 -7.8 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 25.50 2 25.50 25.33 +.12 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.76 5 25.90 25.65 +.05 -2.2 GabMultT N GGT .94e 10.0 10.09 8.20 47 9.36 322 9.52 9.29 +.02 +1.7 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 25.57 3 26.12 25.57 -.24 -2.7 GabMul pfE N GGTpE 25.30 22.97 0 23.56 12 23.83 23.55 -.14 -6.1tGabUtil N GUT .60 10.3 7.20 5.77 179 5.82 799 6.08 5.77 -.21 -18.0 GabUtil pfC N GUTpC 26.19 24.54 2 24.79 8 25.06 24.79 -.34 -2.6 Gafisa rs N GFA 16.89 5.53 18 6.68 100 7.23 6.44 -.58 -47.1 Gaiam A Q GAIA 17.70 10.35 61 15.75 421 16.20 15.35 +.15 +27.0 Gain Cap N GCAP .24 3.0 13.26 5.56 330 8.11 2167 8.22 7.90 +.17 -18.9 Galapag n Q GLPG 121.09 72.90 107 96.71 1365 98.50 95.05 -4.36 +3.1 GalectinTh Q GALT 6.74 1.28 282 3.46 3483 4.20 3.25 -.49 +3.6 Gallaghr N AJG 1.64f 2.3 27 72.77 54.50 927 69.97 4879 70.41 68.85 +1.52 +10.6 GalmedPh Q GLMD 6 12.22 3.61 9 6.18 97 6.33 5.87 -.06 -32.5 GamGldNR A GGN .84 16.6 5.81 4.80 386 5.05 2204 5.13 5.00 +.03 -3.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.78 2 23.30 14 23.58 23.15 -.13 -6.1 GamNRG&I N GNT .84 13.0 7.23 6.00 38 6.44 221 6.53 6.39 +.06 -4.0 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 14 23.92 17 23.98 23.58 +.12 -4.4 GameStop N GME 1.52 11.8 25.31 12.20 6201 12.88 20041 14.18 12.81 -.73 -28.2 Gam&Lsr n Q GLPI 2.52f 7.4 19 39.32 32.51 545 34.25 5157 34.99 33.70 +.96 -7.4 GamngPtrs Q GPIC .12e 12.50 9.07 9.30 4 9.95 9.20 -.14 -17.3 Gannett n N GCI .64 6.6 12.38 7.36 1216 9.72 5318 9.75 9.31 +.33 -16.1 Gap N GPS .97f 3.4 14 35.68 21.02 7007 28.44 22581 30.82 28.12 -1.61 -15.9 GardDnv n N GDI 38.00 19.91 477 32.17 2540 32.97 31.56 +.55 -5.2 Garmin Q GRMN 2.04 3.5 16 65.96 48.50 567 58.94 3647 60.38 58.58 -.09 -1.1 GarrisnCap Q GARS 1.12 13.4 8 9.88 7.77 5 8.34 77 8.39 8.16 +.14 +2.8 Gartner N IT 36 142.16 110.76 490 117.72 2481 119.24 115.38 +2.66 -4.4 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.80 126 24.45 720 24.85 23.95 +.40 -1.2 GasLPt pfA N GLOPpA 27.24 25.06 16 26.02 42 26.19 25.85 +.04 -.3 GasLog N GLOG .56 3.0 50 22.55 12.75 331 18.55 1296 18.70 16.85 +1.60 -16.6 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 2 26.60 9 26.70 26.40 -.10 GastarExp A GST 1.42 .38 725 .74 5002 .79 .69 +.01 -29.6 Gastar pfA A GSTpA 2.16 14.0 20.50 6.40 12 15.45 176 17.93 15.00 -.12 -13.8 Gastar pfB A GSTpB 2.69 14.1 23.50 8.46 27 19.08 183 21.72 18.06 +.00 +1.0 GatesInd n N GTES 35 18.72 15.69 253 16.10 1703 16.57 15.74 +.34 -11.0 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.76 22 10.03 9.76 +.03 -7.3tGeeGroup A JOB 6.50 2.24 82 2.00 132 2.56 2.00 -.45 -28.1 Gemphire n Q GEMP 21.59 5.55 25 5.86 238 6.34 5.56 -.04 -26.2sGencoSh rs N GNK 16.98 8.47 180 16.74 928 17.00 15.40 +1.24 +25.7 Gencor s Q GENC 42 18.45 15.00 8 16.35 48 16.80 15.95 +.15 -1.2 Generac N GNRC 18 53.78 33.77 562 45.77 4117 48.25 45.53 -.20 -7.6 GAInv N GAM 1.15e 1.0 36.59 32.20 17 33.83 180 34.34 33.83 -.02 -1.7 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 1 25.92 10 25.95 25.79 +.06 -2.5 GnCable N BGC .72 2.4 37 30.18 14.95 820 29.65 4326 29.80 29.60 +.2 GenDynam N GD 3.36 1.5 23 230.00 190.31 1264 223.11 7149 227.70 218.34 +4.70 +9.7 GenElec N GE .48 3.3 29.93 12.73 187909 14.54 457015 15.05 13.23 +1.05 -16.8 GECap5-53 N GEK 1.18 4.8 25.74 22.61 35 24.48 194 24.79 24.38 -.26 -1.9sGenFin Q GFN 8.85 4.50 49 8.70 257 8.85 8.20 +.50 +27.9 GenFin pfC Q GFNCP 8.90m 8.7 104.67 90.31 0 101.92 6 103.39 101.51 -.58 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 0 25.62 12 25.62 25.18 +.21 +1.5tGenMills N GIS 1.96 4.5 12 60.69 43.73 5427 43.41 25130 45.58 43.18 -1.39 -26.8 GenMoly A GMO .53 .28 121 .37 543 .40 .36 -.01 +12.5 GenMotors N GM 1.52 4.0 46.76 31.92 8694 37.61 42496 39.67 37.35 -1.12 -8.2 Gener8M n N GNRT 6.94 4.17 651 6.32 1583 6.34 6.12 +.17 -4.5 Gensco N GCO 12 55.30 20.90 234 41.50 1245 44.75 41.20 -1.05 +27.7 GenesWyo N GWR 24 84.40 61.44 676 70.68 2524 72.99 70.47 -.39 -10.2 GenesisEn N GEL 2.88f 13.6 30 32.84 18.42 352 21.24 2787 22.45 20.98 +.18 -5.0 GenesisHlt N GEN .24 15.7 2.68 .60 441 1.53 1768 1.78 1.52 -.21 +100.5 GeneticT rs Q GENE 2.05 .70 50 1.32 252 1.41 1.30 -.09 +14.1 GenieEn n N GNE .30 7.0 8.31 3.82 28 4.30 225 4.35 3.88 +.42 -1.4 GenieE pfA N GNEpA .64 8.7 7.94 7.02 0 7.30 27 7.48 7.16 +.14 -.5 GeniusBr n Q GNUS 5.01 2.01 6 3.08 174 3.26 2.78 +.21 +13.2 GenMark Q GNMK 13.67 3.63 153 6.14 1526 6.51 5.35 +.69 +47.2 GenoceaB Q GNCA 7.29 .79 493 .87 2592 .96 .85 -.07 -25.4 Genomic Q GHDX 37.50 26.54 59 32.23 646 33.60 31.82 -.79 -5.8 Genpact N G .30f 21 34.79 24.21 229 32.10 2047 32.71 31.78 +.29 +1.1 Genprex n Q GNPX 6.23 3.84 26 4.28 96 5.25 4.00 -.85 -8.9sGentex Q GNTX .44f 2.0 17 24.60 16.59 4506 21.99 14761 24.60 21.82 -2.05 +5.0 Gentherm Q THRM 29 40.80 29.50 165 35.65 890 36.85 34.60 +.35 +12.3 GenuPrt N GPC 2.88f 3.3 21 107.75 79.86 1236 87.75 5592 91.97 86.89 -1.77 -7.6 Genworth N GNW 2 4.17 2.66 1289 2.71 12718 2.83 2.68 -.02 -12.9 GeoGrp s N GEO 1.88 8.8 13 34.32 19.05 467 21.43 2563 22.48 21.31 +.23 -9.2sGeoPark N GPRK 15.39 6.48 342 14.95 2730 15.39 12.78 +1.95 +50.9 GaPw 77 n N GPJA 26.14 23.01 20 24.53 130 24.75 24.27 -.22 -4.2 GeospcT hs Q GEOS 18.71 9.18 34 11.03 320 11.11 10.34 +.36 -15.0 Gerdau N GGB .02e .4 5.32 2.60 6143 4.91 32058 5.13 4.66 +.15 +32.0 GerABcp s Q GABC .60f 1.7 20 39.02 30.32 81 34.95 355 35.25 33.96 +.93 -1.1 GerNew N GF 1.23e .4 21.49 15.01 13 19.69 122 19.87 19.53 +.18 +1.3 GeronCp Q GERN 6.68 1.74 3303 3.79 27298 4.22 3.54 -.06 +110.6 GettyRlty N GTY 1.28 5.2 13 29.89 22.68 92 24.78 705 26.25 24.75 -.09 -8.8tGevo rs Q GEVO 1.23 .35 342 .35 2552 .41 .33 -.05 -40.7 Gibraltar Q ROCK 18 39.95 25.61 251 35.40 960 36.15 33.60 +1.70 +7.3 GigCapit n N GIG 10.22 9.60 9.74 343 9.99 9.70 -.02 +1.0 GigaMda rs Q GIGM 4.37 2.36 55 2.52 101 2.80 2.52 -.28 -17.1 GilatSatell Q GILT 9.22 4.12 6 8.49 88 8.70 8.39 +.07 +9.8 Gildan s N GIL .45f 1.5 17 34.19 27.08 213 29.10 1218 29.94 29.10 -.17 -9.9 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 5190 73.70 27030 76.07 73.18 -1.52 +2.9 GlacierBc Q GBCI .92f 2.5 21 41.24 31.38 1050 37.54 2353 38.70 35.77 -.42 -4.7 GladstnCap Q GLAD .84 9.7 10 10.12 7.80 65 8.62 458 8.83 8.60 +.04 -6.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 9 24.96 34 25.34 24.88 +.00 -3.4 GladstnCm Q GOOD 1.50 8.8 23.29 16.78 104 17.14 613 17.99 17.06 -.04 -18.6 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 3 26.32 11 26.75 26.16 -.22 -.4 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 4 25.90 15 26.30 25.75 -.07 -.7 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 4 24.95 15 25.10 24.76 +.11 -3.7 GladstInv Q GAIN .80f 7.4 16 11.50 9.00 93 10.90 793 11.04 10.60 +.39 -2.3 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.18 15 25.32 25.12 +.04 -.6 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.24 18 25.37 25.20 +.08 -.8 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 25.25 10 25.53 25.14 -.02 -1.4 GladstLnd Q LAND .53f 4.3 92 14.29 10.77 28 12.41 227 12.85 12.35 -.14 -7.6tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.44 1 25.49 11 25.90 25.44 -.16 -1.4 Glatfelter N GLT .52 2.4 17 23.85 16.53 105 22.10 694 22.55 21.39 +.68 +3.7 Glaukos n N GKOS 48.89 23.08 396 29.75 2661 29.95 26.75 +2.13 +16.0 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 2924 40.00 13718 40.65 39.73 -.58 +12.8 GlenBurnie Q GLBZ .40 3.4 22 13.42 10.34 1 11.80 19 12.10 11.78 -.25 +6.7 GblBldT n Q GBT 68.05 24.03 563 43.35 2516 46.83 42.70 -2.25 +10.2 GblBrCopp N BRSS .24 .7 12 36.50 27.50 107 32.55 722 33.70 31.70 +.95 -1.7 GblEagEnt Q ENT 3.84 1.03 352 1.19 4214 1.31 1.11 +.06 -48.0 GlbIndem Q GBLI 23 49.91 32.22 18 40.82 95 41.63 38.00 +2.01 -2.9 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.99 5 25.68 26 25.87 25.40 -.18 -.7 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.65 25 25.70 60 25.74 25.50 -.01 -.7 GlbMed n N GMRE .20p 10.25 6.34 130 7.76 1103 7.85 7.33 +.45 -5.4 GlMed pfA N GMREpA 1.88 7.7 25.82 23.50 2 24.50 9 24.75 24.02 -.23 -3.2 GlobNetL n N GNL .94 5.4 28 24.35 15.55 347 17.58 1736 18.10 17.34 +.23 -14.6tGlNetL pfA N GNLpA 1.81 7.3 25.97 24.42 11 24.65 50 24.76 24.40 +.01 -4.0 GlobPtrs N GLP 1.85 11.0 20.87 15.17 43 16.75 250 17.25 15.80 +.80 +.3 GlobPay s N GPN .04 37 118.94 80.01 668 111.28 3518 112.98 110.38 +1.35 +11.0 GlSlfStor n Q SELF .26 6.2 5.19 4.14 8 4.18 35 4.30 4.18 -.05 -9.3 GlbShipLs N GSL .40 33.9 1.94 .97 61 1.18 677 1.20 1.13 +.03 +1.7 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.00 1 24.88 10 25.00 24.24 +.30 +4.0 GlWatRs n Q GWRS .28 3.1 10.00 8.40 11 9.11 80 9.15 8.79 +.22 -2.5 GlbXNordic N GXF .83e 3.7 24.68 20.97 2 22.67 8 22.69 22.50 +.40 -.1 GbXSpDvE N SDEM .63e 17.90 15.17 6 16.37 45 16.70 16.27 +.06 +.6 GbXSpdvRE Q SRET 1.24 8.7 15.88 13.72 23 14.19 150 14.44 14.18 +.03 -8.7 GbXUSRota N SCTO .12p 28.03 24.51 27.00 2 27.00 26.13 +1.08 +2.6 GblXEffic N EFFE .16p 27.69 24.99 0 26.34 3 26.60 26.26 +.39 -1.1 GblXPortgl N PGAL .36e 2.8 13.10 10.37 7 12.71 106 12.82 12.56 +.07 +6.9sGblXColum N GXG .41e 3.6 11.51 9.24 129 11.27 1466 11.51 11.17 -.05 +12.5 GblXEmFtr N EMFM .40e 1.6 26.16 20.75 3 24.55 11 24.89 24.38 +.09 +2.4 GbXMLP&E N MLPX .60 4.8 14.80 11.36 64 12.49 734 12.82 12.11 +.39 -8.1 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.44 1 20.83 20.44 -.60 -2.0 GblXArg N ARGT .09e .3 38.46 27.40 51 35.24 459 36.36 35.04 -.26 -.2 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 38 24.27 330 24.85 24.22 +.04 -5.2 GXSupInPf N SPFF .99 8.4 13.05 11.70 43 11.85 262 11.96 11.80 +.03 -2.5 GblXGuru N GURU .28e .9 31.88 26.10 2 30.41 25 30.92 30.11 +.39 +2.4 GbXGreece N GREK .13e 1.2 11.56 8.09 1645 10.58 4154 10.81 10.25 +.57 +2.9 GblXChCon N CHIQ .12e .7 19.96 13.34 183 18.27 615 18.70 18.20 -.48 -2.1 GblXSocM Q SOCL 39.03 24.63 20 34.37 235 34.75 33.24 +.79 +4.3 GblX MLP N MLPA .90e 10.0 11.65 8.14 659 8.99 4407 9.35 8.68 +.29 -8.8 GblXFertil N SOIL .25e 2.4 11.01 9.03 5 10.27 17 10.42 10.22 +.08 -2.5 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 152 20.54 1200 20.97 20.52 -.05 -5.7 GlbXChiFn N CHIX .34e 1.9 21.04 14.26 74 18.13 156 18.50 18.10 -.59 +.7 GbXSEAsia N ASEA .42e 2.3 18.44 14.31 18.09 13 18.10 17.82 +.23 +6.4 GblXPakist N PAK 19.23 12.15 33 12.93 204 13.10 12.89 -.20 +4.4 GblXChiInd N CHII .35e 2.4 16.58 13.44 5 14.40 6 14.80 14.35 -.33 -5.7sGblXNorway N NORW .83e 5.8 14.63 11.10 27 14.43 527 14.63 14.28 +.13 +9.9 GbXNsChiT Q QQQC .07e .2 34.11 22.11 7 29.27 48 30.06 29.12 -.23 -5.2 GblXScUS n N SCIU 32.53 27.62 3 31.13 30 31.59 31.00 +.31 +.7 GblXScEu n N SCID 29.75 25.08 28.80 17 28.94 28.63 +.57 +3.9 GblXScAs n N SCIX 27.08 23.68 26.06 4 26.20 26.05 +.06 +.6 GblXScJp n N SCIJ 33.72 28.01 31.62 2 31.67 31.62 +.51 -.2stGbX Auto n Q DRIV 15.37 15.14 72 15.00 1033 15.37 14.97 -1.9 GbX US pf n N PFFD 26.22 23.70 16 24.20 46 24.37 24.20 -.07 -2.7 GbXNigeria N NGE .31e 1.3 27.10 14.65 31 23.10 88 23.84 22.82 -.06 +6.4 GbX US Inf N PAVE 17.80 13.80 257 16.31 426 16.68 16.08 +.34 -2.8 GblFound n N BOSS 20.72 15.35 0 18.50 7 19.00 18.25 +.24 +6.8 GblX SupDv Q EFAS 19.06 16.37 5 18.19 10 18.39 18.19 +.03 +.4 GblXYldco Q YLCO .51 4.3 12.89 11.36 18 11.88 32 12.03 11.81 +.13 -5.6 GblX Rob n Q BOTZ 27.42 16.90 523 24.06 4659 24.54 23.76 +.29 +1.5 GlbXCon ef Q KRMA 20.83 16.62 3 19.53 25 19.97 19.53 +.04 +.6 GblXMilTh Q MILN 21.10 16.44 4 20.23 34 20.63 19.99 +.31 +5.0 GbX Longv Q LNGR 21.38 16.90 1 19.42 11 19.90 19.42 -.21 -.2 GlX Intrn n Q SNSR 21.41 17.25 18 19.80 118 20.54 19.75 -.37 -.3 GbX HlthW Q BFIT 17.99 15.43 1 17.82 3 17.95 17.82 +.01 +7.0 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.49 21 14.70 14.48 -.03 -5.3 GlX Fintc n Q FINX 24.62 16.17 21 23.89 160 24.16 23.29 +.60 +8.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 24 27.16 205 27.59 26.17 +.61 -.7 GlbXSilv rs N SIL 37.30 28.21 492 31.45 1200 32.08 30.63 +.28 -3.6 GlbXLith rs N LIT 41.21 28.00 213 33.73 1439 34.14 33.17 +.32 -13.0 GbX Gold rs N GOEX 25.21 20.08 28 23.25 71 23.55 22.81 +.38 -.3 GbXUran rs N URA 16.36 11.81 316 13.73 2350 14.09 13.12 +.55 -8.8 GlXCatholc Q CATH 35.58 28.40 29 32.84 45 33.50 32.78 +.23 -.3 GlblScape A GSB .06 1.6 21 5.51 3.27 8 3.76 77 3.80 3.51 +.10 +5.9 Globalstar A GSAT 2.59 .53 3584 .82 18096 .85 .66 +.11 -37.8 GlobantSA N GLOB 51 54.84 33.87 336 44.10 2001 45.96 43.75 -.67 -5.1 GlobusM rs Q GLBS 3.73 .71 84 .82 1126 .90 .73 +.08 -28.4 GlobusMed N GMED 46 52.18 27.79 834 52.09 3121 52.18 49.24 +1.43 +26.7 Glowpoint A GLOW .65 .19 486 .21 1278 .23 .20 -.01 -41.9 GluMobile Q GLUU 4.95 2.23 1228 4.30 8998 4.37 3.97 +.32 +18.1 GlycoMim Q GLYC 26.05 3.82 362 17.65 1898 18.48 17.04 +.07 +5.1sGoDaddy n N GDDY 91 65.10 37.25 1400 63.77 5549 65.34 61.57 +2.20 +26.8 Gogo Q GOGO 14.76 8.02 621 9.07 4079 9.74 8.97 +.04 -19.6 GolLinhs s N GOL 14.48 4.13 545 12.03 2535 13.59 11.84 -.35 +37.3sGolLNGLtd Q GLNG .20 .6 31.64 19.32 4309 32.39 9870 33.18 28.62 +3.50 +8.7 GolLNGPt Q GMLP 2.31 11.9 23.49 16.78 369 19.35 1769 19.38 18.01 +1.01 -15.1 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.92 12 25.64 73 25.64 25.26 +.24 -1.5 GoldFLtd N GFI .02e .5 4.70 3.06 3634 4.02 21142 4.09 3.86 +.11 -6.5sGoldResrc A GORO .02 .4 65 5.33 3.08 421 5.16 2266 5.33 4.69 +.39 +17.3 GoldStdV g A GSV 2.07 1.25 144 1.71 1461 1.79 1.65 +.05 -2.3 Goldcrp g N GG .24 1.7 20 15.55 11.64 4533 14.33 21132 14.66 14.20 -.05 +12.2 GoldBull n Q DNJR 5.22 4.40 3 4.89 62 5.00 4.67 -.04 +3.1 GoldenEnt Q GDEN 24 34.75 13.21 726 26.09 1901 26.69 23.23 +2.97 -20.1 GoldenMin A AUMN .68 .36 56 .42 422 .46 .41 -.01 -2.8 GoldenOc rs Q GOGL .10e 9.95 5.43 114 8.27 972 8.49 7.78 +.28 +1.5 GoldStr g A GSS 7 .92 .56 1055 .73 5977 .73 .66 +.06 -18.5 GldFld A GV 11 6.38 3.60 28 4.30 409 4.40 4.00 +.20 -12.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 84 26.30 363 26.45 26.16 -.8 GS BDC n N GSBD 1.80 9.4 10 25.14 18.78 67 19.23 510 19.65 19.10 +.12 -13.3 GS ActbtInt N GSIE 32.48 26.64 71 30.36 335 30.69 30.22 +.12 +1.2 GS ActEM N GEM 39.44 30.30 104 36.02 491 36.73 35.94 -.20 +.6 GS ActEur N GSEU .60e 33.94 28.30 2 32.26 12 32.63 32.21 +.14 +1.8 GS ActJpn N GSIY 36.02 29.07 5 34.33 14 34.50 34.07 +.48 +2.1 GS US LgC N GSEW 46.27 40.58 2 43.33 292 44.06 43.33 +.35 -.3 GS HYBd n N GHYB 50.32 48.05 1 48.79 10 49.10 48.79 -.09 -1.5 GS CpBd n N GIGB 50.44 48.16 10 48.30 131 48.74 48.30 -.33 -3.8 GS ActLgC N GSLC 57.42 46.85 117 53.89 887 54.89 53.70 +.26 +1.0 GS 0-1Yr n N GBIL 105.09 99.91 20 100.07 597 100.15 99.98 +.04 +.1 GS Indus n N GVIP 57.97 45.03 8 54.02 55 55.20 53.72 +.49 +2.0 GS SCap n N GSSC 45.33 39.39 2 44.16 24 44.82 43.97 +.37 +2.0sGSCI37 N GSC 26.40 17.55 26.40 4 26.40 25.56 +.39 +10.1 GoldmanS N GS 2.60 1.0 24 275.31 209.62 2929 251.96 24960 262.25 251.48 -3.96 -1.1 GoldS pfK N GSpK 1.59 5.6 30.09 26.86 61 28.39 197 28.39 28.03 +.12 -.6 GoldS pfN N GSpN 28.34 25.95 62 26.55 175 26.55 26.40 +.10 -4.6 GoldS pfB N GSpB 1.55 5.8 27.27 25.20 51 26.85 120 26.90 26.28 +.56 +3.7 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 12 23.53 39 23.53 23.06 +.36 +3.4 GoldS pfA N GSpA .96 4.3 24.46 21.25 66 22.44 361 22.66 22.36 +.01 -.5 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 110 22.86 367 22.92 22.52 +.26 +1.2 GS MLPEn N GER .64 10.3 8.29 5.25 180 6.23 1261 6.39 5.86 +.37 +1.3 GS MLPInc N GMZ 1.38 16.1 10.67 7.55 102 8.55 951 8.80 8.12 +.45 -4.4 GolubCap Q GBDC 1.28a 7.2 12 20.50 17.35 122 17.90 494 18.09 17.80 +.07 -1.6 GoodTimes Q GTIM 3.78 2.25 2 3.40 41 3.55 3.30 -.10 +28.3 GoodrPet n A GDP 14.50 8.20 4 12.97 99 13.24 11.71 +.47 +18.9 Goodyear Q GT .56 2.1 9 36.74 25.88 2974 27.01 14289 28.34 26.65 -.83 -16.4 GoPro Q GPRO 11.89 4.42 2719 5.07 24557 5.72 4.97 -.19 -33.0 GordPoi un Q GPAQU 10.35 9.97 10.17 7 10.20 10.15 +1.7 GorsHl A n Q GSHT 11.24 9.30 7 10.08 435 10.08 10.02 +.03 +1.4 GoresHl un Q GSHTU 10.75 10.10 2 10.65 5 10.65 10.42 +.23 +2.8 GormanR N GRC .50 1.6 27 33.50 23.55 29 30.92 176 31.66 30.40 +.61 -.9 GovPrpIT Q GOV 1.72 13.9 20 22.99 11.87 931 12.35 4762 12.60 12.17 +.10 -33.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 15 25.39 74 25.70 25.08 -.07 -1.7 vjGrace N GRA .96f 1.4 20 77.37 58.48 2123 66.98 5766 69.61 65.00 +.89 -4.5 Graco s N GGG .53 1.1 15 49.69 32.07 643 46.91 2557 47.46 45.96 +1.13 +3.7 GrahamCp N GHM .36 1.7 14 24.03 17.97 11 21.59 97 22.07 20.87 +.11 +3.2sGrahamH s N GHC 5.32f .9 23 625.45 536.90 17 610.00 82 625.45 608.40 +1.93 +9.3sGraingr N GWW 5.12 1.8 28 309.80 155.00 1295 288.40 7328 309.80 279.82 +9.79 +22.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.50 4 25.90 25.45 -5.3 GrmPrTr rs N GPT 1.50 6.7 31.26 21.12 1676 22.43 5885 22.76 21.86 +.52 -15.9sGranTrra g A GTE 3.22 1.93 3579 3.13 13706 3.22 2.97 +.11 +15.9 GranaMon N GRAM .25e 7.1 5.15 2.25 47 3.53 999 3.74 3.37 +.07 +23.9sGrCanyEd Q LOPE 26 111.41 68.82 203 109.42 1162 111.41 109.00 -.08 +22.2 GraniteC N GVA .52 .9 32 68.58 45.14 256 54.92 929 56.81 54.70 -.17 -13.4 GranitPnt n N GPMT 1.52f 9.2 19.30 16.15 226 16.48 1137 16.97 16.48 -.19 -7.1 GraniteRE N GRP/U 2.30 42.10 35.37 39.61 9 40.49 39.57 -.07 +1.4 Gran Gld n N BAR 142.87 123.68 0 133.58 3 134.95 133.58 +.01 +2.5 GranCom n N COMB 27.07 24.80 3 26.77 137 26.98 26.41 +.28 +2.3 GranSP n N COMG 32.29 24.96 1 29.51 1 29.53 29.07 +.54 +6.6stGrphTInt n N EAF 3661 15.50 3661 15.50 14.44 GraphPkg N GPK .30 1.9 16 16.74 12.65 3378 15.88 11767 16.17 15.84 +.01 +2.8 Gravity rs Q GRVY 40 108.97 13.18 9 77.00 59 85.00 76.80 -3.00 -18.5 GrayTelev N GTN 7 17.80 11.25 1180 11.85 5424 12.40 11.40 +.45 -29.3 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 32 13.43 163 13.53 13.23 +.12 -2.8 GrtAjx24 n N AJXA 26.80 24.54 1 25.35 19 25.47 25.22 +.14 -.1 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 8 9.24 49 9.32 9.18 +.03 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 0 25.34 2 25.34 25.18 +.04 -.4 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 10 24.33 25 24.36 24.19 -.03 -.6 GrElm hn Q GEC 4.40 3.10 5 3.85 35 3.85 3.66 +.05 -4.9 GrLkDrge Q GLDD 5.70 3.60 89 4.60 848 4.68 4.40 -14.8 GtPanSilv g A GPL 1.46 1.06 561 1.26 2562 1.28 1.16 +.08 -2.3 GtPlainEn N GXP 1.10 3.5 15 34.72 27.60 1060 31.16 4726 31.78 30.75 +.55 -3.3 GrtSoBc Q GSBC 1.12f 2.1 15 58.45 47.25 107 52.70 220 53.40 50.55 +1.90 +2.0 GrtWstBcp N GWB .80 2.0 16 45.62 33.27 134 39.79 962 40.08 39.30 +.26 GreenBncp Q GNBC 20 24.40 15.90 172 23.65 844 23.73 22.60 +.60 +16.5 GreenBrick Q GRBK 16 12.20 8.20 18 10.40 99 10.75 10.35 -.10 -8.0 GreenDot N GDOT 44 69.37 33.81 134 62.49 1495 63.50 62.17 +.09 +3.7 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 480 18.00 3143 19.00 17.60 +.30 +6.8 GrnP LP n Q GPP 1.90f 10.8 10 21.00 16.50 64 17.60 252 18.00 17.45 +.10 -5.9 GreenTrH n N GHG 13.05 10.75 103 10.81 407 12.45 10.80 -.21 -16.5 GreenbCos N GBX .92f 2.0 10 54.45 41.45 388 45.50 2377 46.15 44.50 +.85 -14.6 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 3 34.80 9 36.66 33.65 -1.95 +6.7 Greenhill N GHL .20 1.0 29.05 13.80 333 19.85 1717 20.15 19.55 +.15 +1.8 Greenlight Q GLRE 23.15 15.00 169 15.75 982 15.95 15.31 +.20 -21.6 Greif A N GEF 1.68 2.9 20 65.60 47.97 144 58.66 720 58.97 55.94 +2.56 -3.2 Greif B N GEF/B 2.51e 3.9 21 71.95 52.50 6 64.45 31 64.65 61.05 +3.15 -7.1 GrdsmHld n Q GSUM 13.99 6.76 266 7.29 1356 8.10 7.25 -.59 -20.3 Griffin Q GRIF .40f 1.1 30 37.94 27.71 3 37.87 24 37.90 37.00 -.03 +3.2 Griffon N GFF .28f 1.4 21 25.15 17.45 107 20.45 632 21.00 19.25 +1.15 +.5 GrifolsSA s Q GRFS .38e 1.8 25.18 19.41 1492 20.76 4832 21.41 20.70 -.15 -9.4 Group1 N GPI 1.00f 1.6 9 84.47 51.62 283 63.51 1370 66.25 61.79 +2.05 -10.5 Groupon Q GRPN 5.99 2.90 4017 4.64 25764 4.89 4.49 +.11 -9.0 GrubHub N GRUB 112.41 34.49 817 101.67 6677 104.45 97.01 +3.76 +41.6 GAeroPac N PAC 2.78e 2.6 119.87 87.66 84 105.45 310 111.60 103.65 -2.41 +2.6 GpAeroCN Q OMAB 1.71e 4.0 19 52.51 37.45 48 42.56 441 46.22 41.85 -.20 +2.6 GpoASur N ASR 3.31e 229.45 165.93 37 176.84 243 183.98 172.29 +.16 -3.1 GpoAvalAc N AVAL .40 4.4 9.51 7.76 56 9.03 734 9.25 8.93 -.17 +6.2 GrpoFin Q GGAL .12e .2 73.45 36.09 189 64.73 1049 67.71 63.75 -.74 -1.7 GpoSimec A SIM 11.74 8.97 0 9.42 4 9.81 9.32 -.16 +.8 GpSuprvi n N SUPV 33.85 16.11 179 28.75 1843 30.90 28.16 -1.87 -1.9 GpTelevisa N TV 27.37 14.20 1352 17.71 6882 18.39 17.35 +.12 -5.1 GuangRy N GSH .62e 2.3 37.43 24.43 2 27.31 16 28.29 27.01 -1.14 -18.2 GuarntyBc Q GBNK .66 2.2 21 30.42 24.05 85 29.35 386 29.45 28.16 +.70 +6.1 GuarBcs n Q GNTY .56 1.7 22 37.36 28.00 19 33.63 116 34.45 33.34 -.11 +9.7 GuarFBc Q GFED .48 2.0 17 23.71 15.89 1 23.43 2 23.50 23.35 +.09 +4.9 Guess N GES .90 4.1 24.01 9.56 1319 22.17 6590 23.50 22.02 -1.11 +31.3 GuggBAB N GBAB 1.66 7.8 23.32 20.97 29 21.24 173 21.43 21.17 -.04 -6.6 Gug 25Cp n N BSJP 25.23 23.92 3 24.31 36 24.52 24.30 -.06 -2.3 GugCrdAllo N GGM 2.18 10.0 24.03 21.08 18 21.71 87 21.71 21.34 +.41 -1.0 GugEnhEq N GPM .96 11.4 9.42 7.72 136 8.42 674 8.56 8.37 +.06 -5.4 GugChinTc N CQQQ .60e 1.0 67.24 42.97 76 57.71 429 59.48 57.56 -.84 -4.8 GugCdnEn N ENY .49e 6.0 8.98 7.25 5 8.10 59 8.37 7.99 +.05 -3.5 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 3 26.10 27 26.60 26.00 +.21 -5.4 GugSolar N TAN .83e 3.3 26.70 17.15 71 25.30 532 25.47 24.41 +.61 +.7 GugChinSC N HAO .76e 2.5 33.23 24.27 21 30.22 65 31.15 30.14 -1.03 +2.2 Gug BRIC N EEB .41e 1.1 42.00 30.85 6 37.76 113 38.30 36.89 +.66 +1.1 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 0 41.80 1 43.07 41.80 -.38 -11.7 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 3 45.05 14 45.45 44.11 +1.07 +3.6 GugStrOp N GOF 2.19 10.8 21.85 18.80 150 20.30 691 20.39 20.20 +.10 -5.9 Guidewire N GWRE 92.65 59.98 314 85.72 2815 87.08 81.86 +3.86 +15.4 GulfIsland Q GIFI .04 .5 13.95 6.90 41 8.80 262 8.93 8.45 +.30 -34.5 GulfRes Q GURE 2 2.05 1.35 68 1.43 138 1.48 1.42 -.02 -2.7 GlfmrkOf n A GLF 34.96 17.80 24 31.49 212 32.05 28.33 +2.49 +10.5 GulfportE Q GPOR 4 17.32 8.11 5483 8.79 27816 9.91 8.66 -.93 -31.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 3 20.70 11 20.90 20.16 +.35 +3.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 252 37.78 1238 40.82 37.69 -1.15 -7.1 HCA Hldg N HCA .35p 15 106.84 71.18 1579 97.45 8891 99.48 96.23 +1.17 +10.9 HCI Grp N HCI 1.50f 3.6 49.25 27.11 46 41.16 308 41.39 39.15 +1.92 +37.7 HCP Inc N HCP 1.48 6.8 12 33.67 21.48 2861 21.88 13302 22.94 21.83 -.54 -16.1 HD Supply Q HDS 15 42.25 28.97 1658 39.35 8014 40.10 38.31 +1.28 -1.7 HDFC Bk N HDB .37e .4 110.77 79.30 774 98.51 4135 99.14 96.88 +1.28 -3.1 HECO pfU N HEpU 1.62 6.2 28.45 25.05 1 26.16 3 26.59 25.89 -.23 -1.1 HFF Inc N HF 1.80e 23 51.74 28.09 111 48.60 1001 49.31 46.92 +1.71 -.1 HMG A HMG 16.33 8.94 13.57 10 13.57 12.65 +.88 +8.7 HMN Fn Q HMNF 16 19.50 16.60 2 18.30 6 18.70 18.30 -.40 -4.2 HMS Hldgs Q HMSY 39 20.90 11.01 207 18.14 1792 18.28 17.50 +.62 +7.0 HNI Corp N HNI 1.14 3.2 16 48.32 31.16 113 35.32 604 36.62 35.14 -.55 -8.4 HP Inc N HPQ .53 2.5 13 24.75 17.10 7359 21.53 38345 22.14 21.43 -.24 +2.5 HRG Grp N HRG 20.17 14.22 2517 15.59 7237 16.05 15.44 -.02 -8.0 HSBC N HSBC 1.50e 3.0 55.89 40.76 1260 49.62 6212 49.78 48.48 +.49 -3.9 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 63 25.74 171 25.74 25.60 +.01 -.3 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 221 26.50 514 26.50 26.22 +.24 -3.1 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 340 26.37 798 26.40 26.19 +.12 -1.8 HTG Mol h Q HTGM 7.68 1.59 687 3.44 4409 3.85 3.23 +.03 +69.5 HV Bcp n Q HVBC .50e 18.50 13.75 7 14.25 28 14.50 14.21 +.02 -6.3 HabitRest Q HABT 39 19.75 8.10 77 9.05 775 9.30 8.75 +.25 -5.2 HackettGp Q HCKT .30f 1.8 20 20.36 13.24 121 16.64 373 16.77 16.04 +.52 +5.9sHaemonet N HAE 70 76.27 38.47 374 76.08 1457 76.38 73.81 +2.76 +31.0 Hailiang n Q HLG 88.92 7.02 45 80.84 669 82.25 79.13 -.16 +78.8tHainCels lf Q HAIN 45.61 30.27 1075 29.69 4662 32.30 29.64 -1.75 -30.0 HalconRs n N HK 9.07 3.69 2419 5.43 13879 5.57 5.11 +.10 -28.3 HalladorE Q HNRG .16 2.3 6 8.40 4.79 65 6.89 260 7.25 6.43 +.13 +13.1 Hallibrtn N HAL .72 1.4 57.86 38.18 12756 51.96 49564 52.66 50.07 +1.18 +6.3 HallmkFn Q HALL 11.83 8.62 20 10.01 168 10.54 9.76 +.26 -4.0 Halozyme Q HALO 50 21.48 11.41 817 18.86 3401 19.87 18.64 -.51 -6.9 HalyrdHlt N HYH 23 50.99 35.24 194 47.32 1327 48.68 47.26 +.22 +2.5 HamiltnBc Q HBK 15.99 14.00 14.95 21 14.95 14.46 -2.9 HamBchBr N HBB .34 1.5 41.00 20.97 22 22.81 109 24.25 22.36 -1.12 -11.2sHamilLa n Q HLNE .70 1.7 40.44 18.17 112 40.18 550 40.44 38.24 +1.62 +13.5 HancHld Q HBHC .96 2.0 18 56.40 41.05 676 48.35 5867 52.95 47.66 -3.90 -2.3 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 4 25.20 17 25.42 25.16 -.16 -3.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 42 38.67 197 39.15 38.00 +.18 -1.7tHanJS N JHS .87e 6.3 15.12 13.77 12 13.82 109 13.92 13.77 -.07 -6.9 HanJI N JHI 1.45e 8.7 18.85 16.42 9 16.61 78 16.82 16.61 -.05 -5.1 HanPrmDv N PDT 1.08a 7.2 17.33 14.50 48 15.09 407 15.10 14.92 +.16 -11.9 HanPfEq N HPI 1.68 8.3 22.58 19.73 32 20.32 149 20.45 20.27 +.07 -5.1 HanPfd2 N HPF 1.68 8.6 22.71 19.39 46 19.64 172 19.82 19.63 +.02 -8.6 HanPfd3 N HPS 1.47 8.4 19.48 16.80 57 17.47 224 17.58 17.43 +.12 -6.8 HanTxAdv N HTD 1.45 6.6 26.79 21.00 101 21.91 370 21.91 21.47 +.41 -11.2tHanesbds s N HBI .60 3.5 9 25.73 17.42 6233 17.21 44761 18.48 17.16 -.92 -17.7 HanmiFin Q HAFC .96f 3.1 17 33.10 25.45 244 30.80 956 31.35 30.28 -.05 +1.5 HannArms N HASI 1.32 6.8 27 25.28 17.33 231 19.53 1153 19.80 19.19 +.40 -18.8sHanoverIns N THG 2.16 1.8 65 121.39 79.23 111 119.94 696 121.39 117.43 +2.10 +11.0 HanovIns53 N THGA 1.59 6.3 26.00 25.02 2 25.27 25 25.30 25.15 +.11 -.2 Hanwha rs Q HQCL 9.50 6.09 13 7.28 163 7.49 7.15 +.02 +3.7 HarbrOne n Q HONE 22.29 15.92 47 18.32 435 18.46 17.61 +.56 -4.4 Hardinge Q HDNG .08 .4 37 19.47 9.97 80 18.33 553 18.47 18.29 +.03 +5.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 40

tHarleyD N HOG 1.48f 3.6 13 58.35 40.53 2224 41.04 13004 42.49 40.53 -1.16 -19.3 Harmonic Q HLIT 6.03 2.80 303 3.75 1772 3.80 3.60 +.05 -10.7 HarmonyG N HMY .05 2.53 1.56 3792 1.97 22356 2.11 1.94 -.12 +5.3sHarrisCorp N HRS 2.28 1.4 30 169.28 106.18 473 168.00 2542 169.53 162.34 +6.31 +18.6 Harsco N HSC .20m .9 56 23.20 12.45 408 22.00 2318 22.70 21.60 +.35 +18.0 HarteHk rs N HHS 15.00 7.27 2 9.28 18 9.71 9.27 -.32 HrtMuOp n N HMOP 42.46 39.53 2 39.73 2 39.73 39.71 +.09 -1.1 HartfFn42 N HGH 1.97 6.7 32.13 28.57 58 29.28 171 29.38 29.08 -.07 +.1 HartfdFn N HIG 1.00 1.9 18 59.20 46.69 1295 52.03 8877 52.33 51.58 +.36 -7.6sHrvrdBio Q HBIO 6.05 2.30 94 5.75 751 6.05 5.45 +.15 +74.2 HarvCapCr Q HCAP 1.14a 11.1 7 14.12 9.92 16 10.27 104 10.63 10.23 -.04 -6.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.60 7 25.70 25.29 +.15 +.6tHasbro Q HAS 2.28 2.8 27 116.20 83.40 2773 82.81 10616 89.06 82.45 -4.95 -8.9 Haverty N HVT .72f 4.0 18 27.23 17.80 69 17.85 640 18.78 17.80 -.05 -21.2 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 239 34.30 1733 35.08 34.15 +.12 -5.1 HawHold Q HA .48 1.2 7 59.45 32.40 971 39.25 3823 40.95 38.90 +.05 -1.5 HawaiiTel Q HCOM 31.91 23.95 11 27.75 46 27.83 26.57 +.94 -10.1 Hawkins Q HWKN .88 2.6 17 53.50 31.80 41 33.65 155 35.10 33.30 -.15 -4.4 HawthornB Q HWBK .28 1.3 17 22.07 16.64 1 21.70 3 22.01 21.50 -.37 +4.6 HaymkAc n Q HYAC 9.85 9.50 753 9.62 753 9.62 9.56 +.00 +.6 HaymkA un Q HYACU 10.08 9.88 10.02 2 10.02 9.90 +.02 +1.2 HaynesIntl Q HAYN .88 2.1 45.14 28.97 42 42.33 285 42.79 39.94 +2.27 +32.1 Hc2 Hldgs N HCHC 1.29 6.71 4.30 140 5.07 585 5.46 5.00 -.18 -14.8tHlthCSvc Q HCSG .77f 1.9 56.20 35.04 1586 39.49 14233 41.24 35.04 -2.70 -25.1 HlthInsInn Q HIIQ 18 37.38 12.65 119 28.45 1012 29.25 28.00 +.05 +14.0 HlthcrRlty N HR 1.20 4.5 43 36.25 26.27 618 26.82 3426 27.96 26.82 -.40 -16.5 HlthcreTr N HTA 1.22 5.0 44 32.88 24.50 1120 24.57 6101 25.83 24.53 -.62 -18.2 HealthEqty Q HQY 99 68.75 40.21 345 65.32 2268 66.99 63.44 +1.84 +40.0 HlthStrm Q HSTM 1.00e 79 31.53 21.15 72 24.62 453 25.09 24.26 +.13 +6.3 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 447 18.06 1845 18.93 18.00 +.06 -22.6 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 54 54.25 329 54.65 52.80 +1.05 +1.1 HeatBio rs Q HTBX 8.25 1.09 288 1.11 1075 1.41 1.10 -.18 -71.0 HebronTc n Q HEBT 4.26 1.45 3 1.71 15 1.96 1.70 -.04 -35.0 HeclaM N HL .01e .3 6.16 3.25 3058 3.92 21370 3.98 3.63 +.16 -1.3 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.40 1 54.50 53.67 +1.28 +2.6sHeico s N HEI 92.56 55.42 270 92.16 1151 93.10 87.97 +4.30 sHeico A s N HEI/A 60 77.85 47.00 71 77.40 616 78.05 72.90 +4.20 sHeidrkStr Q HSII .52 1.6 32.85 17.90 141 32.05 803 32.85 31.30 +.40 +30.5 HelenTroy Q HELE 14 102.88 81.10 161 83.95 627 87.55 83.95 -1.60 -12.9tHeliMAn h Q HMNY 38.86 2.12 10691 2.27 117780 4.83 2.12 -.94 -64.0sHelius Med n Q HSDT 8.97 7.54 9 8.18 101 8.97 7.75 +.39 +4.7 HelixEn N HLX 8.70 4.82 1209 6.49 7144 6.58 6.08 +.16 -13.9 HelmPayne N HP 2.80f 3.9 75.02 42.16 1071 72.33 7298 74.36 71.49 -.72 +11.9 HemisMda Q HMTV 13.20 10.50 35 10.95 225 11.25 10.88 -.05 -5.2 Hemisphrx rs A HEB .84 .30 689 .36 2382 .41 .35 -.04 +2.6 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 8 19.65 75 19.66 18.31 +.01 +18.8 HennCap n A HCAC 10.49 8.97 4 10.00 47 10.00 9.92 +.07 +2.0 HennCap un A HCAC/U 11.53 10.04 65 10.60 118 10.60 10.48 +.05 +2.2 HSchein s Q HSIC 27 93.50 62.56 1143 69.07 5687 71.35 68.64 +.09 -1.2sHerbalife N HLF 23 104.97 60.01 813 103.04 3910 104.97 101.28 +2.38 +52.2 HercHld n N HRI 72.99 33.27 467 58.62 1133 66.37 57.42 -5.08 -6.4 HercTGC N HTGC 1.24 10.2 14 15.68 11.55 271 12.19 1773 12.29 12.02 +.13 -7.1 HercTG 24 N HTGX 1.56 6.2 25.85 25.05 4 25.20 42 25.27 25.11 +.05 -1.6 HrtgeCo Q HTBK .44f 2.7 21 17.28 12.76 60 16.49 409 16.53 16.17 +.28 +7.6 HrtgeFn Q HFWA .60f 1.9 21 33.25 23.00 84 31.30 471 31.65 30.60 +.65 +1.6 HeritageIns N HRTG .24 1.5 19.15 8.85 108 16.39 701 16.57 15.90 +.52 -9.0 HeritCryst Q HCCI 25 25.20 14.20 52 22.70 425 23.25 21.90 +.35 +4.4 HernTher h Q HRTX 32.70 12.70 1065 31.15 4624 31.35 29.60 +.55 +72.1tHersha pfC N HTpC 1.72 7.2 26.28 24.07 4 24.00 21 24.47 24.00 -.38 -4.5 Hersha rs N HT 1.12 5.8 15 19.87 16.60 318 19.23 2672 19.61 18.91 +.27 +10.5 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 4 23.30 50 23.61 23.20 +.04 -5.5 Hersha pfE N HTpE 26.40 22.66 6 23.35 28 23.64 23.20 +.12 -5.6tHershey N HSY 2.62 2.8 20 116.49 93.05 1820 92.48 6867 97.30 92.06 -3.48 -18.5 HertzGl N HTZ 27.27 8.52 1889 20.01 11950 22.55 19.94 -1.49 -9.5 HerzfldCrb Q CUBA .12e 7.54 6.73 2 7.09 72 7.24 7.03 -.03 -.8 HeskaCorp Q HSKA 42 115.00 56.59 45 83.17 297 83.52 78.40 +5.19 +3.7sHess N HES 1.00f 1.7 58.98 37.25 4358 57.81 35361 58.98 55.58 +1.49 +21.8sHess pfA N HESpA 66.79 48.24 117 65.84 538 66.79 63.70 +1.71 +13.8 HessMidP n N HESM 1.29f 6.3 27 26.78 18.32 59 20.45 677 20.89 19.56 +.63 +3.2 HP Ent n N HPE .56f 3.2 43 19.48 12.70 7671 17.29 60468 17.88 17.16 -.11 +20.4 Hexcel N HXL .50 .8 23 69.52 49.20 312 65.30 1601 66.32 64.86 +.62 +5.6 Hexindai n Q HX 17.00 10.20 30 11.68 185 12.09 11.28 +.43 +5.7 Hi-Crush N HCLP 1.26 10.5 13 15.65 7.25 1308 12.10 7093 12.50 11.35 +.40 +13.1 Hibbett Q HIBB 15 29.18 9.40 525 25.15 3131 27.45 24.90 -1.45 +23.3 HighPtRs N HPR 6.93 2.66 1234 6.10 7990 6.36 5.50 +.48 +18.9 HighlFlR n N HFRO 16.60 15.00 134 15.96 750 16.24 15.90 -.01 +3.0 HighSenLn Q SNLN .79 4.3 18.41 18.13 219 18.30 1250 18.33 18.26 +.03 +.6 HighpwrInt Q HPJ 5 6.00 3.15 12 3.50 56 3.60 3.40 -.05 -5.4 HghwyH Q HIHO .32e 6.0 6.55 3.10 9 5.30 204 6.10 5.10 -.78 +26.2 HighwdPrp N HIW 1.85 4.4 18 53.34 41.34 655 42.45 2912 43.71 42.16 -.50 -16.6 Hill Intl N HIL 6.00 3.85 281 5.70 1123 5.80 5.40 +.25 +4.6 Hill-Rom N HRC .80f .9 23 91.11 71.65 186 87.25 1299 88.60 86.32 +1.25 +3.5sHillenInc N HI .83 1.7 23 49.35 34.65 250 47.95 1365 49.35 47.10 +1.15 +7.3 HillmCT pf A HLMp 2.90 8.5 36.95 29.63 7 33.98 16 34.00 32.97 +1.26 -1.0 HilltopH N HTH .28f 1.2 13 28.86 21.47 227 24.19 1689 24.94 23.51 +.62 -4.5 HilGrVa n N HGV 47.75 30.96 799 44.07 7304 44.39 42.60 +1.58 +5.1 Hilton N HLT .60 .7 41 88.11 57.77 2246 82.33 16802 82.99 79.60 +2.72 +3.1 HimaxTch Q HIMX .24e 3.3 43 13.95 5.97 2103 7.30 11220 7.61 7.01 +.14 -29.9 HingmSv Q HIFS 1.36a .7 18 242.00 169.12 1 207.92 11 209.27 203.61 +1.34 +.4 Histogenics Q HSGX 3.35 1.59 132 2.68 304 2.88 2.66 -.20 +30.7 HoeghLP N HMLP 1.72 9.6 11 20.65 15.33 271 18.00 614 18.10 17.55 +.40 -3.5 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 14 26.03 68 26.19 25.80 +.13 -3.3 HollyEngy N HEP 2.62f 8.9 14 37.56 26.09 154 29.31 657 30.16 27.80 +1.33 -9.8sHollyFront N HFC 1.32 2.3 14 58.87 23.46 1860 58.26 9448 58.87 55.69 +2.55 +13.7 Hollysys Q HOLI .12e .5 20 28.35 15.08 161 23.09 1141 24.38 22.88 -.97 +3.7 Hologic Q HOLX 15 46.80 35.33 1416 38.30 9853 39.36 37.30 +1.28 -10.4 HomeBLA Q HBCP .60f 1.4 20 47.20 32.52 13 43.92 147 44.25 42.40 +.01 +1.6 HomeBcs s Q HOMB .44 1.9 20 26.53 20.82 1835 22.60 7028 23.12 21.30 +.14 -2.8 HomeDp N HD 4.12f 2.3 24 207.61 144.25 4904 177.01 25014 180.25 173.32 +4.21 -6.6 HomeStreet Q HMST 20 32.60 24.00 91 27.25 761 27.60 26.85 -.05 -5.9 HometBk n Q HMTA 11.95 9.60 11.69 13 11.77 11.69 -.19 +4.6 HomeTrBc Q HTBI 27 28.00 21.40 14 26.90 77 27.00 26.20 +.55 +4.5 HomolMd n Q FIXX 24.40 16.12 87 20.40 749 22.40 20.00 +.40 +9.3 Honda N HMC .84e 2.5 37.29 27.05 409 34.18 3011 35.21 34.07 -.80 +.3 HonwllIntl N HON 2.98 2.0 22 165.13 128.35 5258 150.57 16071 151.57 146.44 +4.45 -1.8 HookerFu Q HOFT .56 1.5 16 52.75 35.90 27 38.20 160 39.50 38.00 -10.0 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 546 17.56 3736 18.44 17.12 -.55 -3.8 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 0 15.00 18 15.30 14.35 +.59 +6.4 HorMan N HMN 1.14f 2.5 27 47.65 33.85 93 44.85 675 45.75 44.60 +.50 +1.7 HorizBcp s Q HBNC .60f 2.0 20 31.14 24.54 61 30.13 250 30.35 29.44 +.56 +8.4 HorizGbl n N HZN 39 19.26 7.69 171 8.16 969 8.53 7.90 +.14 -41.8 HorizPhm Q HZNP 16.02 9.45 1486 13.71 8965 14.13 13.15 +.01 -6.1 HorizTFn Q HRZN 1.20 11.6 10 11.88 9.66 29 10.37 348 10.57 10.35 +.03 -7.6 HorizFn22 n N HTFA 25.93 25.26 3 25.55 6 25.70 25.40 -.00 +.6 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 109 24.21 439 24.88 24.00 +.20 -1.3 HorzDAX Q DAX .60m 1.9 34.00 26.60 1 31.12 15 31.62 31.08 +.07 -1.5 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 6 48.97 33 49.90 48.35 +.26 -2.7 HorGKWld N KLDW 35.73 29.09 12 34.40 50 34.95 34.34 +.27 +2.8 Horz Saba n N CEFS 23.00 20.25 2 20.54 22 20.86 20.54 -.15 -4.0 HrzProSp n N FANZ 23.37 19.92 0 22.04 2 22.32 21.97 -.06 -1.1 Hormel s N HRL .75 2.1 22 38.00 29.75 3678 35.45 11874 35.75 35.05 +.41 -2.6 Hornbeck N HOS 4.87 1.51 366 3.79 1087 3.92 3.38 +.29 +21.9 Hortonwks Q HDP 22.00 9.93 444 18.13 3897 18.69 17.43 +.63 -9.8 HospPT Q HPT 2.12f 8.5 10 32.58 23.83 621 24.95 3476 25.66 24.91 -.21 -16.4 HostHotls N HST 1.00a 5.1 16 21.53 17.26 4512 19.42 33270 19.87 19.25 +.28 -2.2 HostessBr n Q TWNK 30 17.18 11.00 597 14.16 3767 14.83 14.09 -.34 -4.4 HoughMH Q HMHC 13.95 6.20 590 7.45 2384 7.75 7.38 -19.9 HoulihnL n N HLI .80 1.8 18 52.81 32.72 164 45.27 763 45.77 44.73 +.72 -.4 HstnAEn A HUSA 1.05 .25 314 .26 1467 .27 .26 -.01 -21.2 HoustWC Q HWCC .12m 1.6 8.35 4.70 21 7.45 112 8.05 7.36 -.55 +3.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.91 62 7.15 6.91 -.09 -7.9 HovnanE N HOV 3.41 1.66 863 1.98 5495 2.05 1.87 +.08 -40.9 HowardBcp Q HBMD 31 24.20 16.70 8 19.15 50 19.25 18.90 +.30 -13.0 HHughes N HHC 29 140.38 114.28 158 136.74 1014 139.82 136.25 +.34 +4.2 HuanPwr N HNP 2.45e 9.8 31.85 23.64 28 25.11 235 25.46 24.34 +.05 +.4 HubGroup Q HUBG 27 52.25 33.18 210 43.60 1684 45.25 41.25 +1.90 -9.0 Hubbell N HUBB 3.08 2.6 22 149.03 109.32 280 119.65 1706 122.81 118.54 +1.20 -11.6 HubSpot N HUBS 124.45 63.00 550 113.60 2116 117.60 109.00 +2.45 +28.5 HudBayM g N HBM .02 11 10.25 4.60 399 7.35 2935 7.70 6.80 +.15 -16.5 HudsonGbl Q HSON .20 10.8 2.44 1.23 4 1.85 53 1.95 1.82 -.10 -17.8 HudsPacP N HPP 1.00 3.2 25 36.14 28.25 502 31.13 3539 32.22 31.05 -.15 -9.1tHudsonTc Q HDSN 17 10.40 4.28 319 4.38 1520 4.60 4.28 -.04 -27.8 HugotnR N HGT .09e 13.7 2 2.10 .55 131 .66 555 .82 .65 -.09 -53.0sHumana N HUM 2.00f .7 25 299.67 212.69 675 294.12 4299 299.67 288.98 +6.50 +18.6 HuntJB Q JBHT .96 .8 19 126.49 83.35 895 119.59 6713 122.19 115.00 +6.82 +4.0 HuntBncsh Q HBAN .44 3.0 18 16.60 12.14 7534 14.75 41718 14.87 14.38 +.09 +1.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 79 26.35 195 26.60 26.22 -.14 -6.4 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 2 25.48 14 25.90 25.42 -.18 -2.1 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 9 39.09 76 39.62 38.85 +.35 +1.9 HuntgtnEco N HECO .47e .2 44.87 38.10 1 41.31 3 42.00 41.24 +.20 -.9 HuntAct n Q SQZZ 27.00 23.30 25.47 1 25.47 25.30 +.57 +.7 Str 7handl n Q HNDL 25.53 23.67 24.11 104 24.29 24.07 +.04 -3.8 HuntgtnIng N HII 2.88 1.1 24 276.69 183.42 216 263.56 1403 266.34 257.21 +6.89 +11.8 Huntsmn N HUN .65f 2.1 11 36.09 23.12 2972 31.12 14672 32.48 29.98 +1.29 -6.5 Hurco Q HURC .44f .9 18 50.33 27.30 15 47.05 83 48.18 45.95 +1.35 +11.8 HuronCon Q HURN 46.85 29.53 95 38.70 535 39.60 38.40 -.20 -4.3 HutChMd n Q HCM 42.25 18.00 34 32.93 326 34.09 31.56 +.88 -16.5 HuttigBld Q HBP 9.24 4.82 51 5.89 317 6.07 5.59 +.30 -11.4 Hyatt N H 37 83.02 54.38 650 78.24 2951 79.45 76.46 +2.29 +6.4 Hydrognc Q HYGS 12.00 6.45 13 8.40 139 9.10 8.15 -24.3 HysterYale N HY 1.21 1.6 20 93.90 58.97 26 75.90 165 78.19 73.99 +2.47 -10.9I -:I-AMCap n Q IAM 11.94 9.75 1 10.02 315 10.02 9.95 +.08 +1.5 I-AMCap rt Q IAMXR .49 .21 .39 10 .42 .39 +.02 +30.0 IAC Inter Q IAC 1.36 .8 61 166.64 74.60 526 161.80 2935 166.08 155.80 +5.15 +32.3 IAMGld g N IAG 1.52f 27.4 92 7.25 3.55 3596 5.54 18214 5.73 5.42 -.04 -5.0 ICAD Q ICAD 6.07 2.93 16 3.39 108 3.70 3.18 +.15 -1.5 ICC Hld n Q ICCH 18.00 14.54 2 15.40 18 15.50 15.20 +.35 -5.3sICF Intl Q ICFI .14p 21 67.05 41.10 202 67.50 981 67.50 63.70 +3.60 +28.6 ICICI Bk N IBN .16e 1.9 11.26 7.58 10826 8.46 36348 8.89 8.39 -.29 -13.1 ICU Med Q ICUI 265.28 144.25 94 251.25 705 259.30 246.40 -4.60 +16.3 IClickInt n Q ICLK 11.40 5.05 214 7.30 1035 8.01 7.03 -.28 -19.3 ID Syst Q IDSY 8.05 5.50 5 6.60 42 6.71 6.40 -.09 -4.9 IdexxLab s Q IDXX 64 207.14 146.09 345 196.75 1799 202.26 191.32 +4.97 +25.8tIDT Cp N IDT 1.00f 18.1 17.71 5.50 181 5.53 1167 6.25 5.40 -.31 -47.8 IEC Elec A IEC 5.05 3.35 9 4.38 29 4.50 3.99 -.12 +6.3 IES Hldgs Q IESC 28 20.32 14.05 9 17.05 87 17.59 16.80 +.15 -1.2 IF Bancp Q IROQ .20f 1.0 23 20.45 19.10 0 20.11 14 20.13 20.00 -.09 +2.3 IFresh n Q IFMK 18.00 4.62 5 7.25 31 7.77 7.17 -.07 -44.2 IHS Mark Q INFO 29 50.00 42.19 1680 49.27 7590 49.77 48.50 +.75 +9.1 II-VI Q IIVI 26 53.08 27.25 479 41.55 2984 43.65 41.38 -2.15 -11.5 ILG Inc Q ILG .70f 2.1 38 34.92 21.36 1686 32.77 9479 33.51 30.98 +1.71 +15.1 ING N ING .14e .8 20.58 16.20 1398 17.51 9701 17.60 17.38 +.15 -5.1 ING 6.125 N ISG 1.53 6.0 26.37 25.20 72 25.66 166 25.73 25.38 +.13 +.5 ING 6.375 N ISF 1.59 6.2 26.24 25.40 133 25.63 360 25.77 25.52 -.01 -.3 INTLFCStn Q INTL 18 46.96 33.11 51 45.73 377 45.99 42.60 +1.72 +7.5 ION Geo rs N IO 32.45 3.20 269 30.15 1182 30.70 26.70 +2.55 +52.7 IPG Photon Q IPGP 36 264.11 116.87 239 232.13 1587 237.88 229.00 +1.77 +8.4 iPass Q IPAS 1.51 .28 1099 .40 3470 .40 .32 +.05 -23.1tiPicEnt n Q IPIC 17.00 10.50 12 10.50 39 11.03 10.00 -.25 -30.6 IQ HdgMult N QAI 33.13 29.04 83 30.47 686 30.74 30.47 -.11 +.1 IQ Hedge N MCRO 27.20 25.38 1 26.32 14 26.52 26.32 -.07 -.9 IQ HdgLgS N QLS 24.53 20.22 3 22.00 5 22.15 22.00 -.05 +.5 IQ US Lg n Q CLRG .08e 27.80 24.16 3 25.43 35 25.79 25.28 +.41 +.6 IQ Ch SC n N CSML 29.58 23.89 29 27.78 192 28.36 27.50 +.32 -1.0 IQ HdgEv N QED 22.00 20.53 21.09 12 21.09 20.98 +.22 +.9 IQ HiYlVl n N HYLV 25.58 22.89 1 24.48 26 24.67 24.48 -.09 -2.6tIQ CorePl n N AGGP 21.05 19.12 71 19.11 263 19.32 19.09 -.18 -4.2tIQ CoreBd n N AGGE 19.88 18.60 4 18.58 18 18.82 18.55 -.20 -5.1 IQ GTAA N QGTA 25.44 22.79 0 24.35 6 24.47 24.27 +.13 -.2 IQ 50HJpn N HFXJ 23.96 19.19 1 22.15 7 22.18 21.90 +.19 -1.9 IQ 50HgEur N HFXE 21.45 18.87 9 20.23 13 20.32 20.06 +.16 -.5 IQ 50HIntl N HFXI 22.80 19.39 57 21.43 234 21.56 21.30 +.02 -1.0 IQ RealRtn N CPI 27.85 27.15 6 27.56 13 27.72 27.54 -.01 +.5 IQUSReSC N ROOF 1.43e 6.1 28.00 22.60 16 23.53 93 24.20 23.53 -.05 -10.6 IQMrgArb N MNA 31.92 29.98 67 30.63 1281 30.83 30.60 -.04 -1.4 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 34.18 5 34.57 34.11 +.46 -2.1 IQ GlbRes N GRES .10e .4 29.30 24.87 25 28.11 297 28.37 27.85 +.26 -1.6sIQIYI n Q IQ 20.50 15.30 3564 17.81 30311 20.50 17.64 -1.53 +14.5 IQVIA Hldg N IQV 12 110.67 81.43 593 97.27 3715 100.30 97.02 -.44 -.6 IRSA N IRS 32.97 21.22 20 24.00 260 26.00 23.86 -1.09 -18.9 IRSA Prop Q IRCP 1.86e 4.0 64.68 43.00 3 46.00 13 47.05 45.50 +.15 -18.6 IRhythm n Q IRTC 68.07 32.10 154 61.65 717 63.88 61.08 -1.43 +10.0 iRobot Q IRBT 30 109.78 55.77 1651 63.88 8550 67.58 61.01 -1.87 -16.7 iShGold N IAU 13.11 11.61 12343 12.82 58838 13.02 12.81 -.09 +2.5siShGSCI N GSG 17.55 13.16 308 17.38 1737 17.55 16.96 +.20 +6.8 iSAstla N EWA 1.01e 4.6 24.19 21.07 2345 22.17 10146 22.66 22.13 -.21 -4.3 iSAstria N EWO .37e 1.4 27.41 18.98 34 25.67 532 25.87 25.43 +.24 +4.2 iShBelg N EWK .51e 2.4 23.00 19.17 26 21.24 185 21.56 21.24 -.07 +1.0 iShBrazil N EWZ .67e 1.6 47.85 31.78 14789 43.16 72766 44.04 41.63 +.73 +6.7 iShCanada N EWC .48e 1.7 30.60 25.58 1265 28.04 9715 28.48 27.97 +.09 -5.4 iShEMU N EZU .86e 1.9 47.13 39.07 5478 44.79 26075 45.19 44.45 +.33 +3.3 iSFrance N EWQ .58e 1.8 33.73 27.76 1162 32.72 6978 32.97 32.35 +.40 +4.8 iShGerm N EWG .60e 1.8 35.87 29.53 4046 32.96 23866 33.41 32.79 +.07 -.2 iSh HK N EWH .61e 2.4 26.93 22.34 2778 25.37 23782 25.66 25.22 -.28 -.2 iSh SKor N EWY .65e .9 79.07 61.14 2999 74.52 10935 76.01 74.18 +.18 -.5 iShMexico N EWW .78e 1.5 57.82 47.79 5587 52.21 19185 54.65 51.62 -1.66 +5.9 iShNeth N EWN .66e 2.0 34.09 27.98 175 32.32 807 33.08 32.26 -.38 +1.9 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 306 46.89 1544 47.71 46.77 -.39 -1.9 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 444 68.41 1623 70.33 67.43 +1.19 -2.3 iShSpain N EWP .99e 2.9 36.38 31.52 1090 33.62 8285 33.83 33.34 +.39 +2.6 iSSwedn N EWD .76e 2.2 36.71 32.02 262 33.99 1231 34.11 32.97 +1.07 +.3 iShSwitz N EWL .75e 2.2 37.84 32.66 656 34.36 3630 34.76 34.31 -.06 -3.4 iShFrntr100 N FM .30e .9 36.19 28.36 120 34.13 683 34.95 34.06 -.72 +3.0 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 10 50.28 55 50.83 50.28 -.10 -.3 iShxUSH bt A HYXU .92e 1.7 57.19 47.92 8 55.60 88 56.38 55.57 -.35 +2.1 iShEMCBd bt A CEMB 2.28 4.6 51.78 49.29 2 49.57 23 49.79 49.46 +.28 -3.2 iShEMkHY N EMHY 3.98 8.2 51.12 48.43 70 48.50 327 48.85 48.43 -.37 -3.0 iShAsiaPDv N DVYA 2.29e 5.0 51.42 45.60 1 46.16 3 46.93 46.16 -.82 -7.9 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 48 42.02 249 42.59 41.90 -.04 +.5 iShGblSilv N SLVP .29e 2.7 12.02 9.34 41 10.87 504 11.15 10.60 +.10 +.3 iShGblEnP N FILL .59e 2.6 23.37 17.81 27 22.75 103 23.00 22.09 +.59 +5.6 iShGblAgri N VEGI .55e 1.9 31.00 25.88 1 29.16 10 29.64 29.16 -.09 -.7 iShMsciWld N URTH 1.57e 1.8 94.23 78.67 11 88.27 132 89.46 88.09 +.47 +.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 59.04 19 73.34 633 74.73 73.19 -.96 -.6 iShEMktSC N EEMS .89e 1.7 57.36 45.11 7 53.24 231 53.98 53.14 -.34 +.2 iShEMkBd N LEMB .42e .8 50.78 45.39 78 49.69 328 50.36 49.64 -.35 +3.1 iShWldMnV N ACWV 1.93e 2.3 88.22 77.66 76 83.76 847 85.05 83.58 +.05 -.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.05 839 61.79 3521 62.67 61.53 -.75 +1.7 iShJpnSC N SCJ 1.81e 2.2 85.34 66.71 45 81.53 258 82.17 81.06 +.71 +2.2 iShThai N THD 1.88e 1.9 103.71 76.35 242 100.00 960 100.84 98.14 +1.06 +8.1 iShIsrael N EIS .81e 1.6 55.29 46.67 7 50.41 36 51.20 50.30 +.21 -1.7 iShChile N ECH .71e 1.3 56.53 41.34 552 55.28 1480 55.60 54.40 +.59 +6.0 iShBRIC N BKF .54e 1.2 50.94 36.00 22 44.98 401 45.77 44.78 -.38 +1.1 iShsUSA N EUSA .67e 1.2 59.06 49.32 11 55.47 67 56.45 55.29 +.42 +.1 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 195 39.53 1771 40.92 38.51 +.73 -9.0 iShSilver N SLV 17.14 14.44 8050 16.13 57016 16.35 15.69 +.45 +.9 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 711 117.35 2769 119.51 116.92 +.34 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 7 102.03 24 103.96 102.02 -.32 -3.4 iShIntTBd s Q IGOV 201.98 48.33 97 51.06 523 51.86 51.00 -.55 +2.3 iShMrnLG N JKE 1.20e .7 173.88 133.68 11 165.90 83 168.82 164.28 +2.20 +6.0 iShNewZea Q ENZL 2.01e 4.2 50.56 42.16 24 47.92 175 50.09 47.82 -2.19 +.9 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 4 86.24 10 86.93 86.22 -.33 +2.4 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 15 154.05 132 156.99 153.69 -.08 -3.1 iShBrazSC N EWZS .40e 2.3 18.14 12.14 12 17.15 239 17.15 16.22 +.67 +5.3 iShIntlPfd N IPFF .96e 5.2 19.76 16.64 30 18.30 136 18.45 18.17 +.08 -1.9 iShSPTUS s N ITOT 65.40 53.79 567 61.24 4121 62.27 61.01 +.40 +.2tiShSTNtMu N SUB .86 .8 106.40 104.45 90 104.43 610 104.66 104.43 -.18 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 111.08 9 111.01 78 111.44 111.01 -.38 -1.8 iShSelDiv Q DVY 3.03e 3.2 102.32 89.53 496 95.88 3086 97.87 95.56 +.30 -2.7siShGTimb Q WOOD .94e 1.1 82.90 57.73 26 81.86 240 82.90 80.64 +1.30 +15.1 iShTIPS N TIP 1.69e 1.5 115.26 111.28 730 112.38 3943 113.22 112.38 -.73 -1.5 iShEurFn Q EUFN .74e 3.1 25.85 19.57 197 23.87 2572 24.00 23.61 +.32 +2.4 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 61.97 661 76.26 3601 77.68 75.89 -.83 iShChinaLC N FXI .87e 1.9 54.00 37.51 22291 46.42 118088 47.46 46.24 -1.18 +.5 iShTransp N IYT 1.70e .9 206.73 157.65 244 190.19 1028 195.00 186.81 +3.74 -.8 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 2 52.18 8 53.60 52.18 -1.88 +3.2 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2884 268.44 14431 273.14 267.45 +1.47 -.2 iSMornMC N JKG 2.32e 1.3 194.94 164.85 13 181.01 52 184.74 180.58 +.57 -2.5 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 3 31.50 18 31.94 31.50 -.40 -4.3siShGClnEn Q ICLN .33e 3.4 9.88 8.31 65 9.79 438 9.88 9.65 +.05 +5.0tiShUSAgBd N AGG 2.65e 2.3 110.66 106.08 2615 106.00 22056 106.89 106.00 -.80 -3.0 iShEMkts N EEM .59e 1.2 52.08 39.75 79516 47.26 328561 48.31 47.05 -.31 +.3 iShACWX Q ACWX 1.00e 2.0 53.74 43.06 754 50.23 9214 50.80 50.06 +.08 +.6tiShiBoxIG N LQD 3.87 3.4 121.85 115.52 4680 115.47 24653 117.15 115.46 -1.49 -5.0 iSh ACWI Q ACWI 1.43e 2.0 77.54 62.53 1393 72.46 8558 73.53 72.26 +.24 +.5 iSKokusai N TOK 1.60e 2.5 69.65 58.19 2 65.15 212 66.53 65.00 -.17 +.8 iShCorUSTr N GOVT .33 1.4 25.60 24.42 808 24.43 3694 24.63 24.42 -.17 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 54.06 1173 66.28 4780 67.00 66.06 +.39 +2.8 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 10 58.25 110 58.81 58.21 +.14 -3.8 iShEMBd Q EMB 5.27e 4.7 117.46 111.01 3192 111.15 14555 112.28 111.06 -1.26 -4.3 iShGblTech N IXN 1.10e .7 171.45 125.35 109 159.03 308 163.53 158.44 -.36 +3.5tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.60 4 50.48 30 51.03 50.48 -.47 -4.5 iSMrnMCG N JKH .59e .3 220.00 176.24 1 210.77 17 214.22 209.01 +3.86 +4.1 iShIndones N EIDO .35e 1.3 30.61 25.66 935 27.07 3820 27.73 26.88 -.25 -4.8 iSSP500Gr N IVW 2.03e 1.3 166.51 132.62 589 156.90 2719 160.36 156.30 +.97 +2.7tiShNYMun s N NYF 56.36 54.48 9 54.51 55 54.70 54.48 -.15 -2.3 iShGblHcre N IXJ 2.72e 1.4 123.12 103.23 14 111.88 94 114.01 111.72 -.19 -.6 iShGnmaBd Q GNMA .75e 1.6 50.15 48.15 9 48.30 40 48.66 48.25 -.17 -2.4 iShGblFin N IXG 1.28e 1.8 76.01 60.11 16 69.88 228 70.16 69.29 +.59 -.1 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 191 82.10 3372 84.28 81.78 -.63 -1.0 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 169 36.86 2386 37.34 35.90 +.85 +3.7tiShCalMn s N CMF 59.75 57.89 116 58.02 457 58.16 57.89 -.19 -1.9tiSh CMBS N CMBS 1.00 2.0 52.29 49.48 10 49.61 269 50.20 49.48 -.52 -3.2 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 22 83.09 30 84.32 82.92 +.62 -.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 478 43.47 1515 44.22 43.35 +.19 -3.9 iShNANatR N IGE .85e 2.4 38.02 30.59 50 35.78 266 36.31 34.87 +.83 +1.0 iSh JPXNik N JPXN 70.78 56.22 1 65.65 10 66.31 65.61 +.40 +1.1 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 177 82.85 1427 84.89 82.55 -.09 -.9 iShLatAm N ILF .60e 1.6 39.54 28.00 1031 37.40 4444 38.14 36.59 +.28 +9.5 iShUSAMo N MTUM .81e .8 113.60 83.80 594 107.55 8537 108.90 105.99 +1.83 +4.3 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 9 158.27 46 160.54 157.71 +1.87 -.8tiShPhilpns N EPHE .20e .6 40.19 33.00 338 33.18 1105 34.14 33.00 -.97 -14.5 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 1051 110.67 10230 112.17 110.26 +.53 -3.1tiShNMuBd N MUB 2.59 2.4 111.66 108.17 627 108.17 3490 108.55 108.11 -.30 -2.3 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 45.25 5 45.35 45.07 +.28 +3.8 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 12 50.97 44 51.59 50.93 +.16 -2.8 iShIntlDev N WPS 1.16e 3.0 42.27 36.30 2 39.18 29 39.80 39.18 -.23 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 52.50 54 67.10 450 68.53 66.83 -.82 +1.6 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 7565 118.46 35659 121.58 118.43 -2.44 -6.6 iSRTop200G N IWY .82e 1.1 79.55 62.16 63 74.65 246 76.38 74.48 +.36 +2.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.47 2309 101.57 10607 102.66 101.57 -1.01 -3.8 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 4 61.24 24 62.61 61.24 +.12 -.4 iShIntSelDv N IDV 1.51e 4.1 35.93 31.77 304 33.94 2403 34.32 33.86 +.10 +.4tiSh1-3yTB Q SHY .52 .6 84.72 83.27 905 83.26 5342 83.37 83.25 -.11 -.7 iS Eafe N EFA 1.66e 2.3 75.27 63.38 25827 71.05 96089 71.69 70.74 +.26 +1.1 iShGerSC bt A EWGS .69e 1.0 70.42 48.07 1 66.58 27 67.62 66.28 +.43 +3.5 iShEurRE Q IFEU 1.46e 3.5 42.63 34.94 2 41.56 6 41.88 41.41 +.26 +.9 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 200 87.37 1583 88.71 86.74 +.87 -2.0 iShCrLTBd N ILTB 2.54 4.2 65.21 60.25 11 60.42 51 61.75 60.42 -1.10 -6.7 iSRusMCG N IWP 1.02e .8 130.04 104.55 294 123.35 1789 125.94 122.71 +1.00 +2.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 71 29.92 173 30.27 29.89 -.10 -.3 iShEuroSC Q IEUS 1.08e 1.8 62.36 48.04 18 59.80 96 60.55 59.50 +.35 +3.4siShNorC bt A ENOR .58e 2.1 28.74 21.48 56 28.27 83 28.74 28.01 +.21 +9.6 iShRusMid N IWR 2.85e 1.4 220.02 185.54 136 207.96 709 211.67 206.58 +1.86 -.1 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 2 171.56 9 174.53 171.56 +1.27 -1.5 iShIreland N EIRL .55e 1.1 50.12 41.98 2 48.15 26 48.38 47.33 +1.28 +.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 824 189.85 4666 193.01 188.49 +1.80 tiSh10yCBd N CLY 2.67 4.5 63.67 58.95 42 58.87 1212 60.25 58.87 -1.25 -6.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 17580 85.89 77030 86.66 85.87 -.40 -1.6siShFinlC bt A EFNL .51e 1.2 43.74 36.57 12 43.53 69 43.75 42.55 +.94 +10.4 iShSft N IGV .12e .1 183.23 128.86 637 174.84 2052 179.25 172.24 +2.84 +13.1 iShCorUS n N FTY 51.01 43.20 37 44.32 196 45.64 44.25 -.36 -10.7 iShDenC bt A EDEN .81e 1.2 71.11 57.75 4 67.96 24 68.82 67.74 -.15 +.5 iShs SOX Q SOXX 1.55e .9 198.84 130.42 1183 172.22 4338 184.40 171.46 -8.01 +1.4 iShIndia50 Q INDY .15e .4 39.29 32.00 87 35.56 549 36.22 35.49 -.26 -4.2 iShNetw N IGN .25e .5 55.29 43.74 2 52.84 23 53.29 51.61 +.58 +9.0 iShNATch N IGM .73e .4 195.60 139.74 27 182.70 186 187.48 181.21 +1.49 +8.2 iShNsdBio s Q IBB 119.30 94.20 2056 104.96 10679 108.08 104.69 -1.00 -1.7 iShResRE N REZ 2.01e 3.6 67.72 53.83 23 56.14 253 58.05 55.98 -1.00 -9.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 14 25.27 242 25.33 25.25 -.02 -.2 iShC&SRE N ICF 2.97e 3.3 104.37 88.40 114 91.04 788 94.06 90.87 -.90 -10.1 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 30 98.98 192 100.76 98.68 +.64 +.8 iShGbl100 N IOO 2.14e 2.3 98.94 82.26 44 92.78 78 94.44 92.66 -.06 +.2 iSh2018Mu N IBMG .23 .9 25.54 25.32 12 25.39 104 25.40 25.34 iShConsSv N IYC 1.50e .8 198.53 160.53 16 184.63 97 187.58 181.33 +3.77 +3.0tiShMBS Q MBB 3.04e 2.4 107.76 103.80 377 103.78 1683 104.38 103.75 -.47 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 110.21 0 110.63 21 111.29 110.57 -.57 -2.9 iShIndia bt A INDA .24e .7 38.21 31.54 3011 34.46 14259 35.05 34.36 -.23 -4.5 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1139 121.37 7810 122.90 120.94 +.70 -2.4 iSMrnSCG N JKK .87e .5 193.05 153.86 4 186.97 28 191.24 186.62 +.97 +4.2 iShPoland N EPOL .42e 1.6 30.19 22.82 330 26.01 1034 26.63 25.90 -.25 -4.0 iSMCGth N IJK 1.88e .9 230.66 189.87 79 220.07 990 223.94 218.73 +1.78 +2.0tiShIntGvC N GVI 1.99 1.9 111.75 107.51 66 107.46 241 107.94 107.40 -.37 -2.1 iSR1KGr N IWF 1.45e 1.1 146.15 114.97 1686 137.64 5379 140.72 137.19 +.84 +2.2 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 30 48.59 314 49.62 48.42 -.46 -7.6 iShCorUSCr Q CRED 4.20 3.9 112.93 107.71 47 107.77 193 108.95 107.77 -1.06 -3.8 iSRus1K N IWB 2.36e 1.6 159.31 130.93 1015 148.55 4761 151.15 148.04 +.85 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 540 125.14 3462 126.83 123.86 +1.44 -.5tiShIntCrBd Q CIU 3.09 2.9 110.70 106.48 247 106.47 1102 106.96 106.43 -.43 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.58 449 103.59 3509 103.81 103.59 -.17 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 273 194.80 3112 199.07 192.98 +1.73 +4.3 iSh10-20TB N TLH 2.99 2.3 140.10 128.88 12 129.52 78 131.56 129.52 -1.80 -4.8 iShFltRtB N FLOT .32 .6 51.10 50.78 1492 50.98 7901 50.99 50.93 +.05 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 21461 155.55 92037 158.38 154.11 +1.60 +2.0tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.54 173 119.40 2846 120.04 119.40 -.64 -2.3 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 426 84.67 2173 86.92 84.38 -.93 -6.1 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 243 53.77 1697 54.48 53.56 +.27 -2.9 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.54 326 55.21 3779 56.41 55.01 +.34 +2.7 iShChina N MCHI .61e .9 76.72 50.21 3236 66.85 11527 68.34 66.50 -.98 +.5 iShShtTrB Q SHV .03e 110.41 110.18 806 110.32 7288 110.32 110.28 +.02 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2512 37.29 12391 37.35 37.17 +.12 -2.0 iSEafeMnV N EFAV 2.81e 3.8 76.51 67.14 372 74.04 2488 74.95 74.00 +.19 +1.5 iSRus3K N IWV 2.47e 1.6 169.20 139.27 129 158.30 733 161.00 157.79 +1.01 +.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 17 70.22 97 71.14 68.90 +1.42 +.2 iShUtils N IDU 4.54e 3.6 142.50 119.51 22 127.00 307 129.81 125.47 +1.25 -4.4 iSUSAMinV N USMV .87e 1.7 55.45 47.79 1315 52.24 8110 53.16 52.08 +.20 -1.0 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 4 145.31 89 147.98 144.81 +1.02 -4.6 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 66 156.91 448 159.43 155.73 +1.55 -2.0 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 12 48.99 189 50.12 48.96 +.20 -1.1 iShTelecm N IYZ .68e 2.4 34.77 26.34 210 27.81 1562 28.15 27.41 +.27 -5.4 iShTech N IYW 1.20e .7 184.45 135.79 303 170.22 1438 176.23 169.61 -.66 +4.6 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 2 92.85 40 93.59 91.64 +1.66 iShGblCStp N KXI 2.19e 2.2 109.16 96.87 17 97.77 66 101.62 97.69 -2.93 -7.7 iShREst N IYR 2.76e 3.7 83.27 71.27 10076 73.93 39280 76.19 73.86 -.52 -8.7 iSGblCnDis N RXI 1.39e 1.2 119.68 97.85 4 113.66 42 115.36 112.61 +.60 +3.9 iSh0-5Tips N STIP 101.32 99.37 49 99.79 314 99.93 99.77 -.15 -.1 iShHmCnst N ITB .09e .2 46.56 31.86 3215 38.47 11555 40.43 38.38 -.62 -12.0 iShInds N IYJ 1.65e 1.1 158.32 125.23 29 147.52 182 149.40 145.29 +2.71 +.1 iShAerosp N ITA 1.31e .6 206.56 149.17 198 204.67 1532 206.55 200.11 +5.09 +8.8 iShHltcare N IYH 3.01e 1.7 193.31 155.94 56 173.92 238 176.87 173.46 +.55 -.2 iShFinSv N IYG 1.21e .9 142.14 105.42 141 132.42 496 133.12 130.09 +2.05 +1.5 iShRegBks N IAT .61e 1.2 54.74 41.83 152 50.33 1460 50.60 49.03 +.24 +2.1 iShInsur N IAK .82e 1.3 69.95 59.34 51 65.25 77 65.67 64.55 +1.10 -2.0 iShFincls N IYF 1.45e 1.2 126.54 101.53 291 118.40 1483 119.03 117.41 +1.34 -.9 iShBroker N IAI .65e 1.0 70.58 49.01 41 67.09 305 67.52 65.79 +1.64 +6.9 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 1371 40.22 2892 40.75 39.07 +1.05 +1.4 iShESGSel N KLD 1.14e 1.0 119.20 98.60 8 111.75 66 114.22 111.46 +.40 +.6 iShCrSPS s N IJR 80.68 66.77 2320 79.06 17938 80.58 78.34 +.81 +2.9 iShMedDev N IHI 1.57e .8 194.27 153.50 55 190.36 482 192.79 186.90 +4.20 +9.7tiShConsGd N IYK 2.43e 2.1 130.93 115.32 31 114.71 99 121.45 114.56 -5.17 -9.5 iShHltcPrv N IHF .24e .1 172.85 135.46 20 164.22 61 166.61 160.89 +3.99 +4.7 iShCorTInt N IXUS 1.28e 2.0 67.93 55.72 271 63.68 2089 64.43 63.55 +.07 +1.0 iShPharm N IHE 3.11e 1.0 166.06 141.76 23 147.27 57 149.92 146.93 -.67 -4.6 iShBasM N IYM 1.42e 1.4 108.32 85.86 31 100.77 318 102.81 99.14 +1.93 -1.4siShPeru N EPU .70e 1.6 44.95 32.90 105 44.84 388 44.95 43.29 +1.54 +9.4 iShCorEafe N IEFA 1.56e 2.3 70.84 59.05 5793 67.03 27859 67.68 66.82 +.25 +1.4 iShOilEq N IEZ .86e 2.4 40.47 29.57 23 36.58 207 37.40 35.57 +.72 +1.8 iShDJ US N IYY 2.01e 1.5 143.07 117.79 11 133.58 70 135.98 133.31 +.56 siShO&GEx N IEO 1.06e 1.5 70.96 50.49 78 70.13 409 70.96 67.36 +2.69 +8.0 iShAggrAllo N AOA .98e 1.8 56.94 50.27 38 53.79 244 54.46 53.71 +.18 -.2tiShCrShUS s Q ISTB 50.47 49.07 125 49.08 678 49.21 49.07 -.12 -1.5 iShEurope N IEV 1.12e 2.3 50.81 42.97 247 47.96 2214 48.38 47.72 +.20 +1.5 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 10 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 41

iShGroAllo N AOR .81e 1.8 46.77 42.58 79 44.60 378 45.05 44.51 +.05 -.7 iSRusMic N IWC 1.08e 1.1 101.99 83.45 52 99.01 219 100.75 97.74 +1.49 +3.4 iShModAllo N AOM .71e 1.9 39.05 36.50 99 37.61 883 37.94 37.56 +.02 -1.1 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.83 237 25.06 24.77 -.10 -3.9 iSMsciVal N EFV 1.66e 3.0 59.57 50.97 191 55.97 1086 56.37 55.58 +.39 +1.4 iSSCVal N IJS 1.73e 1.1 160.55 132.50 69 155.16 455 158.19 153.80 +1.38 +1.0 iShConsAllo N AOK .64e 1.9 35.27 33.49 51 34.12 209 34.41 34.08 -.02 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 70.90 59 81.08 465 82.24 81.03 -.08 +.4 iShSCGrth Q IJT 1.54e .9 181.67 147.58 70 177.93 640 181.33 176.51 +1.93 +4.6 iShiB3-20F s N IBCD 24.82 24.24 2 24.31 16 24.39 24.30 -.01 -.9tiShiB3-23x s N IBCE 24.76 23.58 3 23.62 10 23.71 23.55 +.02 -2.7tiShBd3-23 s N IBDD 26.95 25.67 7 25.65 30 25.81 25.65 -.11 -3.0 iShBd3-20 s N IBDC 26.38 25.82 23 25.90 43 25.94 25.85 -.01 -.7 iStar N STAR 5 12.68 9.75 492 10.01 2048 10.37 9.97 -.15 -11.4 iStar pfD N STARpD 2.00 8.0 26.12 24.29 77 25.02 91 25.12 24.95 +.02 -1.4 iStar pfG N STARpG 1.91 7.7 25.94 24.12 3 24.89 14 25.06 24.74 -.22 -2.5 iStar pfI N STARpI 1.87 7.6 25.94 23.85 5 24.75 18 24.80 24.55 -.05 -1.7 ITT Inc N ITT .54f 1.0 20 57.62 36.93 346 51.07 1996 52.52 50.80 -.19 -4.3 Itus Cp hrs Q ITUS 6.43 .60 98 4.03 802 4.59 3.95 -.57 +70.8 Iberiabnk Q IBKC 1.52f 2.0 20 87.55 68.55 702 75.40 2589 79.05 70.40 -2.05 -2.7 Iberia pfB Q IBKCP 1.66 6.0 30.50 25.82 3 27.42 11 27.48 27.20 +.07 -3.4 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 27.00 3 27.00 26.85 +.12 -3.9 iBio A IBIO .55 .14 591 .16 3119 .19 .16 -.02 -8.5sIcahn Ent Q IEP 7.00f 11.2 26 63.00 47.06 71 62.36 463 63.00 60.45 +.90 +17.7 IchorHld n Q ICHR 11 35.51 16.82 834 22.48 6569 26.60 21.51 -3.21 -8.6 Icon PLC Q ICLR 31 124.65 76.46 285 117.64 1220 123.33 115.44 -2.16 +4.9tIconixBrnd Q ICON 1 8.30 .86 807 .91 7552 1.04 .86 -.10 -29.5 Idacorp N IDA 2.36 2.6 22 100.04 79.59 287 89.08 1828 89.83 85.85 +3.34 -2.5 IdealPower Q IPWR 3.29 1.06 140 1.23 1452 1.53 1.22 -.16 -13.6 Identive lf Q INVE 6.99 2.55 9 3.54 44 3.88 3.37 -.27 +6.0 IderaPhm Q IDRA 2.87 1.32 1446 1.62 3583 1.90 1.61 -.25 -23.2 IDEX N IEX 1.48 1.0 34 150.72 100.68 314 144.64 1413 146.75 141.55 +2.70 +9.6 iKangHlth Q KANG 17 20.14 11.70 446 20.01 2117 20.10 19.68 -.06 +26.6 Ikonics Q IKNX 13.03 7.25 1 9.38 4 9.90 8.88 +.25 +24.7 ITW N ITW 3.12 2.0 33 179.07 133.90 1158 158.29 5153 160.21 155.49 +3.27 -5.1 Illumina Q ILMN 49 256.64 167.98 1086 244.60 5002 252.82 242.74 +3.16 +12.0sImageSens Q ISNS 5.20 2.50 9 4.60 336 5.20 4.55 -.20 +55.9 Imax Corp N IMAX 32.35 17.58 280 22.60 2314 23.20 21.80 +.70 -2.4 Immersn h Q IMMR 12.85 5.76 251 11.65 1186 12.06 11.48 -.03 +65.0 ImmuCell Q ICCC 80 9.25 5.26 0 7.24 15 7.33 6.83 +.28 -17.6 ImmuneDs Q IMDZ 13.05 2.80 192 3.50 1454 3.90 3.45 -.10 -10.3tImmuneP rs Q IMNP 5.02 .30 162 .34 1123 .39 .30 -.03 -40.0 ImunoCll rs A IMUC 2.79 .17 275 .26 3869 .28 .24 +.01 -16.1 ImunoGn Q IMGN 13.41 3.14 1728 10.27 13953 10.93 9.97 +.17 +60.2 Imunmd Q IMMU 18.93 5.00 1143 16.50 7415 17.69 15.82 +.26 +2.1 Immuron n Q IMRN 16.70 4.47 7 9.35 18 10.94 9.07 -1.63 +76.7 Immutep Q IMMP 2.85 1.25 20 1.82 102 1.88 1.80 -.11 +15.9 ImpacMtg A IMH 3 17.40 7.18 10 8.74 68 9.00 8.12 -.01 -14.0 ImpaxLabs Q IPXL 25.70 12.45 755 19.90 4282 20.60 18.40 +1.55 +19.5 ImpOil g A IMO .64f 2.2 59 32.81 25.91 189 29.44 1190 29.97 29.35 +.02 -5.6 Imperva Q IMPV 52.40 37.17 469 49.35 1927 49.75 46.75 +2.75 +24.3 Impinj n Q PI 60.85 9.95 258 13.27 1835 14.40 13.03 -.19 -41.1 ImprimisP Q IMMY 4.65 1.35 90 2.24 444 2.32 2.16 -.01 +31.8sIncOpR A IOR 27 12.45 8.31 1 12.55 42 12.55 11.40 +.93 +13.2 Incyte Q INCY 140.11 61.30 3342 68.43 13532 71.25 67.01 -1.69 -27.7 IndCDrillg N ICD 5.48 2.72 53 4.36 375 4.43 4.10 +.11 +9.5sIndepHld N IHC .12f .3 14 39.85 17.25 10 37.85 69 39.85 37.60 -.10 +37.9 IndepRT N IRT .72a 7.7 19 10.63 8.26 319 9.37 2497 9.82 9.34 -.13 -7.1 IndBkMA Q INDB 1.52f 2.1 23 76.35 59.65 111 72.00 417 74.15 69.40 -.60 +3.1 IndBkMI Q IBCP .60 2.5 21 24.50 18.50 120 24.00 376 24.30 23.55 +.45 +7.4 IndepBkTX Q IBTX .48f .7 23 75.95 51.71 108 72.15 610 73.15 69.60 +1.45 +6.7 IndiaFd N IFN 1.82e 1.9 28.81 24.23 107 24.78 520 25.76 24.63 +.02 -5.1 IndiaGCap A IGC 1.63 .30 559 .63 2920 .68 .58 +.02 -37.3 IndoTel s N TLK .67 36.19 25.96 311 26.79 2200 27.42 26.70 +.11 -16.9sIndusAcq n Q INDU 11.74 9.65 112 9.84 291 11.74 9.80 -.01 +.9 IndusAc un Q INDUU 10.46 9.95 26 10.42 284 10.44 10.35 +.04 +3.7 IndSvAm lf Q IDSA 2.70 .96 17 2.23 63 2.31 2.02 +.07 +36.0 IndLogis n Q ILPT .27p 24.00 17.21 137 20.78 946 21.29 20.32 +.48 -11.0 IndBach N IBA .87e 1.4 67.61 51.56 5 62.80 37 64.05 61.29 +1.18 +9.6 Infinera Q INFN 12.38 6.10 764 11.57 4646 11.69 10.96 +.23 +82.8 InfinityPh Q INFI 3.75 .93 378 2.24 1990 2.29 2.16 -.01 +10.3 InfPrCas Q IPCC 2.32 1.9 29 122.45 83.00 53 120.75 391 121.30 119.40 +1.55 +13.9sInaRx n Q IFRX 38.30 14.47 52 38.77 252 39.00 33.02 +5.81 +85.1 InfoSvcs Q III .20f 4.7 5 4.63 3.03 157 4.24 578 4.28 4.15 +.10 +1.7 InfoSonc rs Q IFON 26.00 4.22 30 4.80 609 6.60 4.52 +.13 -33.2 Infosys N INFY .40e 2.3 16 18.71 13.88 8626 17.37 54029 17.68 16.81 +.75 +7.1 InfrREIT n N HIFR 1.00 4.9 18 23.22 17.60 202 20.61 985 20.74 19.83 +.77 +10.9 InfrEnAlt Q IEA 10.42 8.25 24 9.35 122 9.50 9.05 -.05 -5.7 InfuSystem A INFU 2.95 1.20 6 2.70 175 2.75 2.45 -.05 +17.4 IngerRd N IR 1.80 2.2 19 97.67 81.93 2950 83.56 9212 87.15 82.64 -.57 -6.3sIngevity N NGVT 82.15 53.62 199 81.95 1365 82.23 77.90 +4.18 +16.3 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 63 34.00 539 36.05 33.70 +.15 -1.7 Ingredion N INGR 2.40 1.9 17 146.28 113.42 277 126.21 1747 131.99 125.84 -2.44 -9.7 InnerWkgs Q INWK 29 12.03 8.19 347 10.25 1999 10.25 9.46 +.77 +2.2 Innodata Q INOD 2.10 .88 16 1.12 137 1.15 1.06 +.03 -17.6 Innophos Q IPHS 1.92 4.5 38 51.34 38.66 90 42.45 629 42.60 40.62 +1.60 -9.2sInnospec Q IOSP .78f 1.1 29 74.35 54.10 145 73.75 749 74.35 70.40 +3.05 +4.5 InnovBio rs Q INNT 50.50 3.43 168 20.66 1378 31.83 19.70 -7.88 +238.7 InnovInd n N IIPR 1.00f 3.2 36.88 15.72 90 31.51 479 36.10 31.11 -3.44 -2.5 InnoInd pfA N IIPRpA 28.80 25.50 4 28.00 17 28.10 27.40 +.76 +.2 InnovSolu Q ISSC 12 4.54 2.60 6 3.74 102 3.79 3.52 +.20 +27.2 Innoviva Q INVA 1.00 6.2 18 17.99 11.02 520 16.14 4388 16.43 15.47 +13.7 Innsuites A IHT .01 .6 2.27 1.23 1.56 1 1.59 1.56 +.05 -10.9sInogen Q INGN 144.05 74.91 66 141.08 650 144.05 138.48 +2.16 +18.5 Inovalon n Q INOV .12p 17.80 10.10 433 10.70 2114 10.95 10.40 +.30 -28.7 InovioPhm Q INO 9.86 3.76 902 4.64 4269 5.09 4.58 -.42 +12.3 Inphi N IPHI 46.92 23.65 845 30.28 5808 32.90 28.68 -2.47 -17.3tInpixon rs Q INPX 138.30 .47 10859 .40 20574 1.07 .36 -.53 -93.7 InseegoCp Q INSG 2.33 .87 98 2.12 759 2.21 2.00 -.03 +31.7 InsightEnt Q NSIT 12 53.19 32.11 132 35.37 950 35.97 34.26 +.79 -7.6tInsightS n N INSI 21.10 18.72 15 18.71 115 18.97 18.71 -.15 -6.0sInsignia s Q ISIG .70e 2.24 .90 147 2.23 552 2.40 1.98 +.20 +87.4 Insmed Q INSM 33.94 11.49 384 23.52 3038 24.52 22.50 +.19 -24.6sInsperity s N NSP 27 77.95 34.88 472 74.55 1809 77.95 71.90 +1.95 +30.0 InspEnt Q INSE 14.00 5.15 16 5.40 104 5.51 5.23 -.05 -44.9 InstlldBPd N IBP 30 79.40 46.65 188 55.25 1314 56.45 52.00 +3.20 -27.3 Insteel Q IIIN .12a .4 22 36.94 23.20 114 28.47 453 29.65 27.39 +.81 +.5 Instructre n N INST 46.50 22.55 168 41.65 823 42.85 40.40 +1.30 +25.8sInsulet Q PODD 89.30 38.43 234 86.69 1175 89.63 85.42 +1.75 +25.6 InsysTher s Q INSY 15.02 4.10 309 7.03 3459 7.32 6.05 +.95 -26.9 IntecPhm n Q NTEC 9.80 4.80 637 5.35 3441 5.75 5.05 +.10 +3.9 IntegerHl N ITGR 58.54 33.90 263 55.35 1226 58.15 54.95 -1.20 +22.2 IntegLfSc s Q IART 69 58.17 40.59 451 56.20 2542 57.40 54.81 +.93 +17.4 IntgDv Q IDTI 41 34.13 22.70 1278 29.68 6141 32.15 29.49 -1.71 -.2sIntel Q INTC 1.20 2.3 19 54.36 33.23 26852 51.53 121349 54.36 50.88 -.33 +11.6 Intellia n Q NTLA 35.99 11.15 518 21.71 2866 23.38 21.28 -.24 +13.0 Intellichk A IDN 4.55 1.50 21 2.09 94 2.11 1.90 +.15 -18.4sIntellgSys A INS 5.22 3.30 1 5.23 10 5.25 4.96 +.06 +14.7 Intelliph Q IPCI 4 2.92 .51 127 .54 995 .63 .52 -.07 -32.5sIntelsat N I 9.70 2.44 4419 9.31 38734 9.70 7.11 +2.23 +174.6sIntParfum Q IPAR .84 1.8 35 49.50 34.05 102 47.35 409 49.50 47.00 -.40 +9.0sInterXion N INXN 65.62 40.13 654 65.58 3486 65.69 63.47 +2.51 +11.3sInteractB Q IBKR .40 .5 41 75.27 33.01 864 73.80 5564 75.27 70.85 +2.63 +24.6 InterceptP Q ICPT 135.59 51.05 794 68.73 4670 75.38 68.32 -4.34 +17.6 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 2475 74.37 13103 75.08 72.98 +1.83 +5.4 IntCtlHtls N IHG 69.23 49.03 302 61.65 1899 62.63 60.56 +1.36 -2.9 InterDig Q IDCC 1.40 1.8 11 93.00 67.55 463 79.60 1853 80.50 78.20 +.95 +4.5 Interface Q TILE .26 1.0 27 26.25 18.30 325 25.45 1423 26.10 25.30 +.15 +1.2 Intergroup Q INTG 28.50 21.30 7 24.00 18 25.33 22.80 +.7 IntlnkEl n Q LINK 9.85 4.89 5.60 23 5.60 5.25 +.18 +7.3 Intermolec Q IMI 1.65 .80 12 1.26 68 1.35 1.20 +.06 -8.0 Internap rs Q INAP 22.36 10.34 122 11.72 633 11.97 10.87 +.74 -25.4 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 94 40.30 686 40.40 39.30 +.70 +1.5 IBM N IBM 6.00 4.1 10 171.13 139.13 8238 144.90 51791 162.00 144.51 -11.81 -5.6 IntFlav N IFF 2.76f 1.9 36 157.40 128.42 950 141.60 2595 143.48 137.74 +3.92 -7.2 IntlGmeT n N IGT .80 2.9 30.82 17.25 983 27.95 5519 28.49 26.36 +1.66 +5.4 IntPap N IP 1.90f 3.6 18 66.94 50.04 1720 53.41 9486 54.29 53.20 +.19 -7.8 IntlSeaw n N INSW 23.43 15.23 124 20.76 546 20.86 19.68 +.86 +12.5 IntlSpdw Q ISCA .47f 1.1 8 47.45 32.25 127 41.10 753 42.30 40.35 +.80 +3.1 IntTower g A THM .78 .29 181 .69 1471 .77 .67 -.06 +60.5tIntrntGold Q IGLD 11.51 3.71 4 3.71 15 4.26 3.71 -.59 -56.1 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 9.65 2 9.73 9.62 +.15 +5.9 IntrpDia rs Q IDXG 1 4.45 .72 245 .91 1464 .97 .89 -.01 -10.8 Interpublic N IPG .84f 3.5 16 26.01 18.30 6679 23.99 32064 25.05 23.22 +.66 +19.0sIntersENT Q XENT 41.95 16.00 311 41.75 1084 42.25 38.98 +2.20 +28.9 Intersectns Q INTX 5.75 1.46 20 1.79 192 1.97 1.67 -.14 -20.8 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.07 5 25.39 24.94 +.07 -1.6 inTestCorp A INTT 13 10.25 5.75 35 7.20 390 7.50 6.95 -.15 -16.8 Intevac Q IVAC 17 14.15 6.00 111 6.25 551 6.50 6.10 -.10 -8.8 IntraCellu Q ITCI 25.82 7.85 261 19.10 2584 20.75 18.74 -1.17 +31.9 IntPotash N IPI 5.12 1.58 422 4.15 2497 4.37 3.95 +.12 -12.8 Intrexon N XON 26.99 10.26 3059 17.94 12371 20.13 17.83 -1.68 +55.7sIntriCon Q IIN 98 26.00 6.05 77 23.40 921 26.00 18.98 +3.78 +18.2sIntuit Q INTU 1.56 .9 49 181.97 115.62 1246 178.13 7641 181.97 172.74 +6.14 +12.9sIntSurg s Q ISRG 69 473.79 251.13 1317 456.27 8748 473.79 417.68 +41.64 +25.0 Inuvo A INUV 1.39 .70 22 .92 150 .96 .91 -.01 +13.6sInvacare N IVC .05 .3 19.05 11.25 177 18.90 1254 19.10 18.40 +.35 +12.2 Invesco24 n N IHTA 10.33 8.28 30 8.98 133 9.30 8.98 -.30 -12.9 InvHiIn23 n N IHIT 10.32 9.53 67 9.80 158 9.85 9.73 +.02 +.1tInvAdvMu2 A VKI .78 7.4 11.93 10.49 101 10.49 421 10.64 10.47 -.15 -7.8 Inv Bond N VBF .83a 4.7 20.29 17.80 29 17.80 195 18.00 17.80 -.10 -10.5 InvCAVal N VCV .79 6.8 13.20 11.53 48 11.65 416 11.83 11.63 -.18 -7.4 InvDynCrd N VTA .90 7.7 12.35 11.33 139 11.73 677 11.82 11.67 +.06 +.2 InvHiInc2 N VLT 1.24 9.0 15.25 13.71 16 13.75 93 13.98 13.75 -.10 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 92 14.31 458 14.41 14.23 -.09 -4.0 Invesco N IVZ 1.16 3.7 13 38.43 30.19 3088 31.06 12790 31.53 30.65 +.53 -15.0 InvMtgCap N IVR 1.64f 10.1 7 18.86 15.15 1099 16.19 3656 16.38 16.02 +.13 -9.2 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 12 24.89 37 25.01 24.83 +.04 -.5 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 4 25.13 30 25.31 25.05 -.06 -2.4 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 60 23.82 253 23.90 23.57 +.09 -4.7 Invsco oia N OIA .39 5.3 8.25 7.38 64 7.48 289 7.55 7.47 -.05 -6.5 InvMuOpTr N VMO .88 7.5 13.37 11.56 287 11.66 862 11.71 11.61 -.03 -6.0 InvMuniTr N VKQ .82 7.0 13.04 11.51 190 11.72 723 11.86 11.61 +.03 -6.2 InvPAVal N VPV .79 6.8 12.68 11.54 29 11.68 170 11.80 11.68 -.07 -3.9 Invsco iqi N IQI .76 6.4 13.04 11.72 62 11.82 379 11.92 11.75 -.10 -5.5 InvSrInco N VVR .31 7.1 4.73 4.26 291 4.41 1762 4.45 4.40 +.01 +.5 InvTrIG N VGM .88 7.2 13.80 12.09 176 12.14 974 12.30 12.10 -.14 -7.9tInvTrNY N VTN .85 6.7 14.00 12.68 48 12.72 326 12.83 12.61 -.11 -7.3sInvestar Q ISTR .14f .5 25 26.70 20.25 16 26.40 86 27.20 24.89 +1.25 +9.7 InvTech N ITG .28 1.3 23.96 17.63 133 20.92 840 21.16 20.05 +.93 +8.7 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2733 13.60 10234 13.72 13.36 +.10 -2.0 InvRlEst N IRET .28 5.3 4 5.93 4.05 395 5.24 1924 5.46 5.22 -.06 +5.0 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 2 23.44 16 23.87 23.39 +.10 -9.9 InvTitl Q ITIC 1.60a .8 16 221.88 158.70 2 195.73 6 195.83 191.64 -.77 -1.3 Invitae n N NVTA 11.39 4.35 288 5.71 1947 5.92 5.47 +.04 -37.1 InvitHm n N INVH .44f 1.9 24.30 20.25 1585 22.57 7175 23.06 22.38 -.01 -4.2 Invuity n Q IVTY 9.70 3.30 223 3.80 1431 4.05 3.65 -.13 -38.7 IonisPhm Q IONS 65.51 40.33 4732 48.51 9666 50.44 43.08 +4.89 -3.6 IovanceTh Q IOVA 19.90 4.45 338 14.90 2334 15.63 14.45 -.35 +86.3 iPBetaCmd N BCM 32.00 25.00 5 30.69 15 30.84 30.23 +.29 +4.9siPBetaCrOil N OLEM 20.48 12.86 20.29 45 20.48 19.79 +.60 +14.6 iPTr5yBear Q DFVS 36.51 27.28 36.05 2 36.05 35.60 +2.14 +13.7siRadimed Q IRMD 16.45 8.00 10 15.40 44 16.45 14.75 -.90 +1.7 Iridex Q IRIX 12.43 5.31 10 5.81 121 6.08 5.63 +.12 -23.8 IridiumCm Q IRDM 12 13.25 9.68 433 12.75 2837 12.90 12.15 +.50 +8.1 Iridium pfB Q IRDMB 16.88 4.1 437.20 348.00 406.98 5 +1.2 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1304 33.34 6273 34.77 33.21 -.01 -11.6 IronwdPh Q IRWD 19.94 12.89 1259 17.28 7687 18.61 16.75 +.16 +15.3 iShItaly rs N EWI 34.45 26.30 346 33.99 2773 34.24 33.50 +.55 +11.7 iShJapan rs N EWJ 64.71 51.72 3804 60.69 25912 61.14 60.35 +.46 +1.3siSMlasia rs N EWM 36.56 31.20 1714 35.85 4932 36.56 35.72 -.24 +8.7 iShSing rs N EWS 28.35 22.69 420 27.59 2893 27.89 26.94 +.58 +6.4 iSTaiwn rs N EWT 39.36 33.26 6151 36.78 25191 38.05 36.67 -1.09 +1.6 iSh UK rs N EWU 38.05 32.82 1574 36.27 7784 36.65 36.13 -.01 +1.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.58 45 49.62 439 49.72 49.61 -.08 -1.3 iShCmdOpT N CMDT 41.95 33.50 11 38.17 18 38.56 37.69 +.05 +2.7 iShCvBd N ICVT .67e 58.93 51.58 10 56.68 66 57.43 56.43 +.15 +2.8 iShCorEM N IEMG .95e 1.7 62.70 48.26 8533 57.28 47028 58.43 57.03 -.38 +.7tiSh 5-10Cp n N MLQD 49.96 47.87 7 47.68 7 47.91 47.68 -.31 -3.5 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.23 88 26.55 25.28 +.26 -4.1tiSh USD n Q SUSC 25.90 24.38 6 24.46 35 24.67 24.38 -.12 -3.9siShColomC N ICOL .43e 2.7 16.51 13.41 5 16.08 42 16.51 15.92 -.10 +11.4 tiSh 1-5Yr n Q SUSB 25.26 24.54 17 24.56 44 24.61 24.54 -.03 -1.6 iShDefBd n N HYDB 51.96 49.25 50.06 1 50.19 50.06 +.01 -1.2 iShFSIntSC N ISCF .12p 34.73 27.34 8 33.22 42 33.65 33.22 +2.4 iShRs2500 n N SMMD 45.58 38.87 44.63 7 44.65 43.58 +.86 +2.2 iShFacSIntl N INTF .17p 31.21 25.72 145 29.50 1068 29.84 29.33 +.15 +2.3 iShArgGl n N AGT 32.94 24.18 3 30.16 392 31.06 30.03 -.24 -.1 iShFS USA N LRGF .19e 33.93 27.78 158 32.02 1215 32.61 31.91 +.31 +.7 iShFSUsaSC N SMLF .23e 41.79 34.88 25 39.83 97 40.63 39.78 +.20 +.8 iShFacSGbl N ACWF .11p 34.07 26.13 21 31.02 230 31.50 30.78 +.08 +1.2tiSh iBd23 n N IBML 25.96 24.73 9 24.78 100 24.85 24.73 -.02 -1.7 iSh IntDv n N IDEV 62.47 53.10 14 59.13 31 59.67 59.04 +.37 +1.1 iShMgRE rs N REM 48.54 39.80 114 42.02 506 42.54 41.88 +.14 -7.0 iShExpoTc Q XT .14p 38.52 29.21 84 36.55 592 37.27 36.45 +.01 +3.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 212 46.83 2035 47.13 46.82 -.12 -.6 iShDvlValu N IVLU 28.44 23.56 56 26.92 192 27.10 26.65 +.32 +1.9tiSh 3-10yr n N IMTB 51.95 47.54 1 47.89 21 48.17 47.54 -.18 -3.7siShSaudi N KSA 31.62 24.50 99 30.72 1032 31.62 29.74 +1.71 +17.3 iSh USA Op Q ESGU .92e 1.6 62.57 52.23 3 58.43 23 59.48 58.43 +.14 +.2 iSh MinVl n N SMMV 30.51 26.90 4 29.38 20 29.80 29.30 +.29 +.7 iShHYlexOG Q HYXE 55.47 49.80 50.53 3 50.78 50.53 +.12 -1.0 iShIntDevM N IMTM .30p 33.00 27.11 16 30.94 130 31.27 30.78 +.15 +1.4 iShIntDevQ N IQLT .55p 31.40 26.80 17 29.78 44 30.15 29.71 +.07 +.4 iShLwCarb N CRBN .94p 125.97 105.69 6 117.52 36 119.56 117.39 +.14 +.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 10 26.55 53 26.70 26.50 -2.2 iShCHdEM N HEEM 1.26e 1.8 28.95 22.88 24 26.73 83 27.10 26.63 -.09 +.9 iShMsciChA A CNYA 35.68 25.45 0 30.70 65 31.57 30.70 -1.10 -4.2 iSh ESG Opt Q ESGD 72.49 59.28 18 68.70 214 69.23 68.34 +.39 +1.3 iSh IntDvGr N IGRO 62.04 52.75 1 57.11 16 58.00 57.09 -.12 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 51.60 1 58.68 26 59.86 58.68 -.29 -.8 iShMultiTc N TCHF 42.80 34.11 41.03 4 41.19 40.41 +.61 +5.8 iShMultInd N INDF 33.67 29.24 31.97 1 31.97 30.86 +1.11 +.3 iShMultHl N HCRF 35.18 27.71 32.15 20 32.87 31.74 +.42 +1.7 iShiB20Mun N IBMI .24 1.0 25.44 25.24 33 25.26 222 25.30 25.24 -.4 iShMultMat N MATF 36.19 29.45 33.72 1 33.76 33.72 +1.22 -1.4 iSh MultFin N FNCF 37.85 30.16 0 34.97 4 34.97 34.45 +.50 -1.0 iShMultiEn N ERGF 30.28 23.28 0 28.57 2 28.80 27.65 +.92 +.9 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.58 58 92.06 91.56 -.04 +.8tiShCTotBd s Q IUSB 51.49 49.48 83 49.42 460 49.77 49.41 -.28 -2.8 iShCDivGr N DGRO .65e 1.9 37.22 30.30 417 34.10 2225 34.62 33.98 +.10 -2.0 iSh MulConD N CNDF 34.24 27.45 32.39 3 32.39 31.55 +.12 +3.4 iShCHEmu N HEZU .64e 1.7 31.55 28.32 431 30.33 3600 30.41 29.91 +.35 +1.7 iShGblReit N REET .94e 3.9 26.68 23.40 85 24.30 457 24.89 24.27 -.18 -6.9 iSh AdapEu N DEZU .56p 30.64 26.78 29.50 1 29.50 29.38 +.48 +2.5 iShCoreInt N IAGG 53.61 51.09 48 52.42 209 52.66 52.40 -.19 +.7 iShCorePac N IPAC 1.06e 1.8 63.99 52.80 30 59.90 149 60.52 59.79 +.07 +.5 iShCHGer Q HEWG .68e 1.6 30.35 26.39 210 28.24 1197 28.41 27.89 +.19 -1.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.20 6 96.73 42 97.30 96.71 -.45 -.6 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 1 25.40 8 25.52 25.08 +.33 -3.8 iShJpMinV N JPMV .70e 1.0 72.41 60.23 1 70.02 4 70.62 69.89 +.90 +3.1 iShEafeMV N HEFV 27.90 25.87 0 27.50 6 27.53 27.20 +.30 -.3 iShEuMinV N EUMV .67e 2.6 26.69 23.45 7 25.74 13 26.00 25.71 -.04 +1.6 iShCorEur N IEUR 1.18e 2.3 53.97 45.20 196 51.12 1085 51.56 50.84 +.25 +1.9 iShxJMinV N AXJV .84p 38.95 32.05 3 36.86 5 37.30 36.86 -.33 +1.4tiSh2022Mu N IBMK .09e 26.37 25.34 21 25.35 137 25.41 25.31 -.03 -1.3 iSh UAE Q UAE .63e 3.8 18.08 16.15 4 16.51 12 16.84 16.40 -.08 -1.7 iShEm exCh N EMXC 58.49 50.03 0 54.22 6 55.21 54.22 -.33 +.5 iSh Qatar Q QAT .66e 3.8 20.04 13.01 15 17.24 82 17.47 16.81 +.42 +6.4tiShYdOpBd N BYLD .75 3.1 26.66 24.28 16 24.25 48 24.46 24.25 -.16 -3.0 iSh2021Mu N IBMJ .07e 26.08 25.20 14 25.24 159 25.34 25.23 -.04 -.7 iShRussia rs N ERUS 39.23 27.18 1876 32.90 4522 33.90 31.35 +.88 -1.8 iSCHeafe N HEFA .70e 1.6 30.88 27.65 426 29.45 3673 29.49 29.05 +.31 -.8 iShH10yCBd N CLYH .31e 27.42 24.82 1 26.20 58 26.97 26.20 -.19 -.8 iShCHSpain N HEWP .31p 24.63 20.85 1 22.40 6 22.40 22.11 +.38 +1.0 iShHEmBd N EMBH .30e 27.37 25.29 0 26.38 2 26.58 26.38 -.19 -.6siShCHItaly N HEWI .55p 18.52 16.02 18.51 19 18.52 18.17 +.34 +10.0tiShShMMu N MEAR .27e 50.18 49.61 6 49.74 35 49.74 49.61 -.2 iSCHEafSC N HSCZ .19p 32.04 27.43 0 31.19 1 31.26 31.19 +.40 +.7 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.62 0 26.61 13 26.75 26.36 +.23 -1.0 iShGbMM rs N PICK 37.91 25.02 46 35.67 629 36.37 34.15 +1.52 +3.0siShCmdSel Q COMT 1.89e 4.9 38.82 31.13 46 38.34 760 38.82 37.62 +.37 +5.5 iShCHAcwi N HACW .94e 2.1 30.93 26.58 0 29.39 4 29.39 29.17 +.22 iShGblGld rs Q RING 20.84 16.88 184 18.24 1441 18.67 18.17 -.15 -3.0 iShTrFRBd N TFLO .07e .1 50.32 50.00 21 50.28 146 50.28 50.21 +.03 +.1 iShCH UK N HEWU .24p 24.77 22.21 2 23.73 37 23.75 23.20 +.33 -2.4 iSh ESG Sl N ESGE 81.63 61.90 28 73.86 190 75.42 73.60 -.56 iShEMktMV N HEMV 29.20 24.95 1 27.79 9 28.13 27.69 -.41 +1.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 15 50.06 241 50.06 50.02 +.01 iShCHJpn N HEWJ .74e .5 35.29 27.76 591 32.46 2242 32.59 32.11 +.33 -2.6 iShCHSoK N HEWY .48p 32.01 27.09 30.74 1 30.74 30.71 +.63 +1.6 iShFacEmg N EMGF .13p 53.84 40.69 49 49.70 289 50.75 49.65 -.72 +.4tiSh iBd26 n N IBDR 24.92 23.36 9 23.39 85 23.65 23.33 -.13 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 22 25.12 170 25.12 25.09 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 53 25.03 543 25.05 25.01 -.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 52 24.74 624 24.80 24.72 -.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.33 51 24.29 373 24.46 24.29 -.14 -3.1tiSiBd12-22 s N IBDN .55e 25.42 24.32 86 24.33 434 24.46 24.31 -.11 -2.6tiSiBd12-25 s N IBDQ .64e 25.37 23.98 26 23.98 189 24.22 23.91 -.22 -4.2tiSiBd12-24 s N IBDP .63e 25.44 24.09 34 24.10 264 24.27 24.09 -.16 -3.8 iSiBd12-21 s N IBDM .47e 25.19 24.33 92 24.36 379 24.42 24.34 -.06 -1.8 IsoRay A ISR .64 .38 42 .44 475 .45 .40 +.01 +10.3 IsraelChm N ICL .27e 6.1 4.95 3.85 110 4.45 437 4.52 4.37 +.09 +10.1 Isramco Q ISRL 128.93 92.00 0 105.75 1 105.75 105.75 -3.25 +1.1 IssuerDir A ISDR .20 1.3 55 18.95 11.30 1 15.85 17 16.71 15.85 -.09 -13.6sItauCorpb N ITCB 2.48e 16.2 15.79 10.28 4 15.32 64 15.79 14.80 +.17 +14.0 ItauUnibH N ITUB .32e 2.1 16.98 10.02 7108 14.92 41003 15.40 14.48 +.17 +14.9 Iteris Q ITI 8.17 4.09 90 5.23 809 5.46 4.77 +.36 -25.0 Itron Q ITRI 37 79.95 59.15 234 69.10 1093 72.00 68.40 -.85 +1.3 IturanLoc Q ITRN .96 3.0 16 38.00 28.50 60 32.10 170 33.00 31.70 -.25 -6.1 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 69 14.16 232 14.43 14.15 -.03 -6.3 Izea n Q IZEA 7.85 1.37 251 2.56 5361 3.98 2.03 +.51 -43.4J -:J&J Snack Q JJSF 1.80 1.3 20 157.33 124.10 42 140.67 230 144.36 137.77 +1.13 -7.4sJAlexHld n N JAX 36 12.50 8.70 53 12.75 431 12.80 11.55 +1.05 +31.4 JJill n N JILL 13.96 4.17 410 5.11 4047 5.59 4.67 +.24 -34.5 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 397 81.39 1452 82.43 79.48 +2.09 +8.5 JA Solar Q JASO 10 8.48 6.01 78 6.91 696 7.07 6.84 -.09 -7.4 JBG Smth n N JBGS .23p 35.64 30.79 1162 34.64 2343 34.76 33.84 +.42 -.3 JD.com Q JD 19 50.68 32.55 25679 37.44 68941 40.58 36.50 -2.36 -9.6 JMP Gp27 n N JMPD 25.62 24.11 10 24.94 49 25.05 24.75 +.01 -1.4 JMP Grp N JMP .36 7.1 73 7.70 4.92 7 5.10 50 5.16 5.00 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.58 8 25.64 25.47 +.09 +1.1tJMU Ltd Q JMU 2.78 .68 41 .67 158 .83 .66 -.13 -34.2 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 32 26.30 148 26.30 26.12 +.18 -2.8 JPMDvsRt N JPGE .96e 1.5 68.02 55.06 11 62.26 363 63.06 62.10 +.42 -.4 JPMIntEq N JPIN 1.08e 1.8 63.18 53.68 70 60.24 408 60.77 59.89 +.35 +.3 JPMDvREm N JPEM 1.31p 64.42 50.90 29 59.50 87 60.43 59.37 -.27 +2.0 JPM DREq N JPUS .26p 74.59 63.05 14 69.86 150 71.43 69.86 +.16 -.9 JPM DivInt N JPIH 30.65 27.58 29.54 2 29.54 29.29 +.40 -1.5 JPMDsfEu N JPEU 64.34 54.18 2 60.98 9 61.50 60.90 +.12 +1.1 JPM DivEu N JPEH 29.58 26.58 1 27.98 1 28.08 27.92 +.20 -1.0 JPM US Dv N JDIV 26.74 24.18 25.31 4 25.32 25.31 +.37 -4.5 JPM DivAlt N JPHF 28.92 24.93 77 25.43 746 25.60 25.36 +.08 -2.8 JPM FutSt n N JPMF 25.34 24.33 0 24.75 15 24.75 24.55 +.32 -1.6 JPM UlSh n N JPST 51.03 48.88 180 50.11 2664 50.16 50.09 +.01 +.1 JPM SCap n N JPSE 30.81 27.03 12 29.75 182 30.34 29.69 +.21 +.2 JPM GlB n N JPGB 52.89 50.26 8 50.44 55 51.34 50.39 +.04 -1.4 JPM Evnt n N JPED 25.37 24.55 25.21 2 25.21 25.20 +.33 JPM Disc n N JPHY 52.80 49.72 5 50.30 31 50.61 50.28 -.15 -1.9 JPM USMid N JPME 66.84 57.20 6 63.70 30 64.87 63.62 +.51 -.1 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 15547 111.47 87822 112.74 108.89 +1.17 +4.2 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 56 25.41 195 25.42 25.25 +.16 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.82 25.76 106 26.36 276 26.37 26.18 +.15 -2.5 JPMAlerian N AMJ 2.29 8.9 32.34 23.17 1758 25.75 13882 26.74 24.80 +.90 -6.3 JPMCh pfY N JPMpF 1.53 5.9 27.36 25.32 116 26.10 364 26.14 25.91 -.02 -2.1 JPMCh pfG N JPMpG 1.52 5.8 27.43 25.30 93 26.17 321 26.17 25.98 +.04 -3.0 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 79 26.24 306 26.24 26.05 +.11 -2.6 Jabil N JBL .32 1.1 16 31.77 23.70 1978 27.94 8012 29.58 27.91 -1.29 +6.4 JackHenry Q JKHY 1.48f 1.2 27 127.31 93.04 163 121.43 903 124.50 120.13 +1.91 +3.8 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 286 88.87 2160 90.45 86.88 +1.26 -9.4 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 1 33.44 2 33.44 33.35 +.10 +4.4 JacobsEng N JEC .60 1.0 23 72.18 49.31 771 60.00 3631 61.00 59.28 +.73 -9.0 JaggedPk n N JAG 16.55 10.96 1578 14.44 6196 14.98 14.07 +.16 -8.5 JaguarHlth Q JAGX .99 .11 1801 .16 14135 .18 .16 -.02 +17.1 JkksPac Q JAKK 5.35 1.95 139 2.25 302 2.45 2.20 -.15 -4.3 Jamba Q JMBA 10.38 6.71 17 9.14 198 9.23 8.76 +.23 +13.4 JHardie s N JHX .38e 2.1 85 18.79 13.55 3 18.28 23 18.66 18.15 +.28 +3.8 JRiverGrp Q JRVR 1.20a 3.3 23 44.34 32.17 118 36.79 653 37.08 35.56 +1.13 -8.0 JanusSmC Q JSML 39.40 30.62 0 37.60 5 38.45 37.56 -.17 +2.3 JanSmMid Q JSMD 43.68 32.04 1 40.50 14 41.30 40.03 +.63 +4.3 JanLTCar n Q OLD 27.72 21.60 4 22.29 10 22.97 22.29 -.21 -6.9 JanObes n Q SLIM 34.47 23.76 2 32.35 3 33.44 32.35 -.23 +4.3 JanOrgan n Q ORG 36.00 25.51 1 33.31 9 34.26 33.09 +.55 -3.6 JanGlQua n Q SGQI 30.10 26.73 1 27.25 3 27.76 27.25 -.44 -6.4 Jan ShDur n N VNLA 50.42 49.96 92 50.04 513 50.05 49.97 +.03 -.3 JanusHn n N JHG 1.28 4.0 41.64 30.24 1054 32.22 5502 32.73 31.09 +.46 -15.8 JpnSmCap N JOF .13e 1.1 13.06 9.34 21 12.17 264 12.29 12.11 +.02 +3.0 Jason Inds Q JASN 3.88 .77 25 3.00 196 3.10 2.94 -.08 +26.6 JazzPhrm Q JAZZ 20 163.75 128.58 260 157.95 2186 159.45 154.17 +1.88 +17.3 JeldWen n N JELD 42.27 27.61 349 29.80 2524 30.96 29.41 +.01 -24.3 JensynAc n Q JSYN 11.10 10.06 10.58 6 10.65 10.52 +.03 +2.7 JensynAc wt Q JSYNW .55 .20 .38 3 .40 .33 -.09 +.8 JensynAc un Q JSYNU 11.40 10.50 11.05 1 11.05 11.04 +.55 +1.8 JernignC n N JCAP 1.40 7.6 10 24.89 15.90 154 18.42 463 18.84 17.78 +.58 -3.1 JetBlue Q JBLU 11 24.13 18.05 4725 19.86 20047 20.25 19.50 +.35 -11.1 JetPay h Q JTPY 4.90 1.45 1 2.25 37 2.35 2.25 -.02 -11.4 JewettCam Q JCTCF 21 17.90 10.80 1 15.00 21 15.00 14.76 +.45 Jianpu n N JT 9.49 4.75 328 5.35 847 5.97 5.19 -.26 -17.4 JinkoSolar N JKS 34 30.50 16.06 217 19.26 1985 19.71 18.66 -.01 -19.9 JBeanTch N JBT .40 .3 46 122.65 82.45 128 118.85 692 120.20 113.10 +5.70 +7.3 JHMultLgC N JHML .10p 37.14 30.72 18 34.86 94 35.48 34.65 +.21 +.2 JH MultMdC N JHMM .08p 36.30 30.04 56 34.50 240 35.13 34.34 +.34 +1.2 JH MultCns N JHMC .07p 33.38 27.14 2 30.51 66 31.31 30.51 +.14 -.2 JH MultFin N JHMF .08p 39.70 30.70 4 37.21 19 37.32 36.82 +.51 +1.2 JH MultHltC N JHMH .05p 34.56 28.16 2 31.10 9 31.70 31.10 +.10 -.1 JH MultTch N JHMT .09p 47.35 34.67 3 43.50 24 45.03 43.48 -.17 +5.9 JH MultEn N JHME 32.02 24.30 2 30.98 374 31.40 30.31 +.96 +4.5 JH MultMat N JHMA 38.20 30.00 0 35.80 1 36.00 35.80 +1.00 -.4 JH SmCap n N JHSC 28.27 24.27 2 25.94 30 26.73 25.87 +.21 -.7 JH MultDev N JHMD 32.58 27.21 6 30.90 37 31.11 30.72 +.17 +1.6 JH MultInd N JHMI 37.55 29.96 0 35.09 11 35.39 34.94 +.56 JH HedgEq N HEQ 1.50 9.0 17.95 15.87 35 16.61 331 16.76 16.55 +.11 -4.6 JH TxAdY N HTY 1.28 15.0 10.25 8.27 20 8.54 106 8.89 8.45 -.22 -3.2 JohnJn N JNJ 3.36 2.7 17 148.32 122.15 7524 126.66 47085 132.88 126.17 -3.96 -9.3 JohnContl n N JCI 1.04e 3.0 23 44.37 33.23 5994 34.27 23192 34.84 33.78 +.19 -10.1 JohnsnOut Q JOUT .48f .7 20 76.18 33.03 23 65.06 141 67.37 61.68 +1.13 +4.8 JointCorp Q JYNT 7.25 3.41 41 7.25 227 7.25 6.94 +.29 +46.2tJonesEngy N JONE 2.70 .54 996 .63 6037 .77 .54 +.05 -42.7 JonesLL N JLL .74f .4 30 178.75 110.15 323 175.47 1836 176.99 172.24 +3.66 +17.8 JounceTh n Q JNCE 29.29 11.05 132 19.46 1141 21.63 19.12 -1.04 +52.6 Jumei Intl N JMEI 29 4.20 2.00 1269 2.60 5247 2.83 2.58 -.20 -11.0tJnprNtwk N JNPR .72 3.0 13 30.96 23.61 3383 24.35 27899 25.49 23.61 -.50 -14.6 JunprPhm Q JNP 15 13.25 3.75 65 9.05 337 9.60 8.72 -.50 +86.6 Jupai n N JP .40f 2.0 20 29.00 7.36 68 19.54 481 20.00 18.57 +.12 +5.7 JustEngy g N JE .41 5 6.29 3.86 199 4.23 801 4.51 4.22 -.19 -1.4 JustEn pfA N JEpA 27.70 21.29 691 24.00 866 24.37 22.61 +1.36 -3.5K -:K12 N LRN 69 21.18 12.72 252 13.89 1712 14.43 13.24 +.17 -12.6 K2M Grp Q KTWO 25.99 16.44 189 19.37 921 19.82 18.78 +.27 +7.6 KAR Auct N KAR 1.40 2.7 18 56.75 40.27 776 52.83 3486 54.06 52.55 -.56 +4.6 KB FnclGp N KB 63.96 43.36 148 56.02 639 57.37 55.35 +.43 -4.3 KB Home N KBH .10 .4 31 38.80 19.80 2110 26.31 9051 29.46 26.20 -2.14 -17.7 KBL Merg n Q KBLM 9.95 9.65 80 9.88 103 9.90 9.84 +1.8 KBL Mrg rt Q KBLMR .56 .25 180 .37 281 .39 .31 -.02 +27.6sKBL Mg un Q KBLMU 10.46 9.10 10.46 3 10.46 10.45 +.02 +3.0 KBR Inc N KBR .32 1.9 12 21.70 13.36 3182 16.62 11145 17.54 16.53 -.43 -16.2 KBS Fash rs Q KBSF 15.00 1.41 55 4.73 3270 8.44 4.73 -.57 +14.3 KCAP Fin Q KCAP .40 12.9 4.00 2.91 23 3.10 237 3.15 3.05 -.03 -9.1 KCAPFn 19 N KAP 1.84 7.3 25.99 25.05 1 25.38 2 25.42 25.38 -.02 +.3 KCAP 22 n Q KCAPL 1.53 6.0 25.67 24.65 3 25.40 14 25.40 25.20 +.05 +1.2 KEYW Hld Q KEYW 10.50 4.94 985 8.05 2579 8.41 7.97 -.19 +37.1 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 21, 2018

PAGE 42

KKR N KKR 1.31e 6.1 10 24.50 17.16 1820 21.42 7898 21.49 20.29 +1.09 +1.7 KKR pfA N KKR.PRA 27.69 25.45 24 25.95 108 25.95 25.75 +.14 -3.9 KKR pf B N KKRpB 1.63 6.3 27.37 25.31 34 25.62 117 25.67 25.40 +.08 -4.2 KKR Inco N KIO 1.50a 9.5 18.63 15.38 81 15.84 385 16.00 15.82 -.03 -1.3 KKR RE n N KREF 1.39e 23.99 18.09 54 19.79 448 20.00 19.55 +.15 -1.1 KLA Tnc Q KLAC 3.00f 3.0 14 123.96 87.93 1545 101.48 7119 111.03 100.89 -6.11 -3.4sKLX Q KLXI 30 75.93 45.25 637 74.35 2734 75.93 71.43 +2.00 +8.9 KMG Chm N KMG .12 .2 25 70.60 44.70 112 66.12 662 67.89 63.15 +1.97 +.1 KT Corp N KT 18.82 12.70 624 13.24 4119 13.57 13.20 -.07 -15.2 KVHInd Q KVHI 12.65 7.65 36 10.85 123 10.95 10.50 +.10 +4.8 Kadant N KAI .84 .9 29 114.00 59.30 27 96.90 199 98.90 94.25 +2.55 -3.5 Kadmon n N KDMN 5.86 2.05 228 4.19 1275 4.42 3.98 -.14 +15.7 KaiserAlu Q KALU 2.20 2.1 35 116.86 76.73 118 105.59 530 110.11 105.00 +1.11 -1.2 Kala Ph n Q KALA 26.75 11.81 193 16.00 617 17.53 15.68 -.39 -13.5 Kalvista rs Q KALV 15.80 5.48 11 9.16 66 9.72 9.16 -.13 -6.1 Kamada Q KMDA 8.61 3.75 18 4.55 110 4.75 4.50 -.15 -4.2sKaman N KAMN .80 1.3 36 65.24 45.50 49 63.95 530 65.24 62.18 +1.91 +8.7 KandiTech Q KNDI 9.90 3.50 69 5.00 490 5.20 4.80 +.15 -26.5 KC Southn N KSU 1.44f 1.3 21 114.85 86.15 1699 112.00 7638 113.00 109.00 +1.87 +6.4 KapStoneP N KS .40 1.2 12 35.01 19.59 916 34.52 4651 34.78 34.51 -.14 +52.1 Karyophm Q KPTI 18.00 7.48 708 14.59 2831 15.39 13.74 +.69 +52.0 KayAnAc n Q KAAC 10.08 9.64 26 9.85 1286 9.85 9.76 +.08 +1.4sKayneAn un Q KAACU 10.19 9.85 14 10.20 28 10.23 10.11 +.15 +2.4 KaynAEnD N KED 1.60 9.8 19.21 14.10 38 16.28 200 16.77 15.54 +.80 -6.5 KA EngTR N KYE 1.32m 14.4 12.46 8.30 282 9.14 1000 9.36 8.64 +.49 -9.1 KA MLP N KYN 1.80 10.4 20.50 14.38 359 17.26 2280 17.84 16.48 +.75 -9.4 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 3 25.25 15 25.45 25.22 -.09 KAMidsEn N KMF 1.80m 14.4 16.30 11.36 151 12.46 492 12.66 11.84 +.62 -9.7 KaziaTh rs Q KZIA 6.68 1.63 25 5.36 138 5.78 5.02 -.07 +68.6 KeanGrp n N FRAC 19.83 12.42 740 15.73 4571 16.12 15.11 +.19 -17.3 KearnyF s Q KRNY .12 .9 58 15.63 12.75 401 13.45 2493 13.53 13.15 +.23 -6.9 Kellogg N K 2.16 3.6 15 74.28 58.76 4447 60.27 14837 64.35 59.80 -2.79 -11.3sKellySA Q KELYA .30 1.0 16 32.31 20.33 136 30.47 721 32.31 30.07 +.23 +11.7 KelsoTch g A KIQ .03f 5.5 .89 .24 1 .55 9 .58 .52 -.02 +5.8 Kemet N KEM 26 27.35 11.02 506 18.70 4042 19.52 18.21 -.17 +24.2 Kemper N KMPR .96 1.6 26 71.52 36.35 167 58.60 985 59.15 57.55 +1.10 -14.9 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.94 18 26.14 25.82 +.01 -.5 KemPhm n Q KMPH 8.40 2.45 82 5.95 309 6.70 5.90 -.55 +46.9 Kennamtl N KMT .80 2.0 25 52.52 32.23 1035 40.05 4344 41.51 39.49 +.06 -17.3 KennWils N KW .76 4.1 22.35 15.95 708 18.55 4128 18.95 18.05 +.40 +6.9 KenonHld n N KEN 33.22 11.51 0 15.52 43 16.38 14.85 -.28 -28.3 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 0 8.70 2 8.75 8.70 -2.8 KeryxBio Q KERX 8.38 3.92 660 4.76 3673 4.96 4.47 +.21 +2.4 KewnSc Q KEQU .68 2.0 21 34.80 22.26 1 33.45 13 34.40 32.40 -.65 +15.4 KeyEngy N KEG 24.79 8.20 160 14.97 410 15.96 14.08 +.36 +27.0 KeyTrn Q KTCC 14 8.00 6.69 20 7.14 63 7.20 7.00 -.04 +4.7 Keycorp N KEY .40f 2.0 16 22.40 16.28 11682 19.86 59485 20.00 18.72 +.62 -1.5 Keycorp pfI N KEYpI 29.97 27.28 51 27.59 169 27.59 27.35 +.11 -4.6 Keysight N KEYS 40 55.21 35.62 617 53.56 3481 55.02 53.55 -.33 +28.8sKforce Q KFRC .48 1.7 22 29.70 16.75 115 28.40 925 29.70 27.65 +.75 +12.5 KilroyR N KRC 1.70 2.5 15 77.70 62.91 413 69.08 2173 71.45 68.96 -.55 -7.5 KimballEl Q KE 16 22.45 15.75 56 16.65 264 17.50 16.40 -8.8 KimballInt Q KBAL .28 1.7 17 20.97 15.40 71 16.64 405 17.70 16.60 -.69 -10.9 KimbRoy n N KRP 1.44f 7.6 20.24 15.06 7 19.00 112 19.50 19.00 -.20 +16.9tKimbClk N KMB 4.00f 4.0 16 134.30 102.16 5135 100.03 17343 107.58 98.92 -5.81 -17.1tKimco N KIM 1.12 8.4 14 22.34 13.52 4158 13.33 25877 14.20 13.31 -.66 -26.6tKimco pfI N KIMpI 1.50 6.1 25.49 24.37 13 24.47 195 24.73 24.37 -.03 -2.9tKimco pfJ N KIMpJ 1.38 6.2 25.61 22.30 21 22.31 105 22.79 22.12 -.43 -10.9tKimco pfK N KIMpK 1.41 6.2 25.56 22.50 22 22.60 102 22.76 22.36 -.09 -10.0tKimco pfL N KIMpL 25.99 21.24 24 21.14 119 21.85 20.78 -.50 -14.6 KindMorg N KMI .80f 4.9 23 21.25 14.69 14777 16.47 86559 16.98 15.29 +1.14 -8.9 KindM pfA N KMIpA 46.75 29.98 81 32.07 802 32.81 30.17 +2.02 -15.5 KindredBio Q KIN 9.80 6.50 100 9.65 383 9.80 9.10 +.45 +2.1 KindredHlt N KND .48 5.4 11.90 5.50 1341 8.90 5243 8.95 8.90 -8.2 KingldJw Q KGJI 2 2.50 1.17 24 1.30 190 1.33 1.26 -.00 -35.7 Kingstone Q KINS .40f 2.3 17 21.70 13.21 25 17.55 109 17.65 17.05 +.30 -6.6 Kingsway N KFS 6.35 3.65 5 3.95 52 3.95 3.70 +.12 -21.9 KingtoneW Q KONE 9.90 2.63 11 5.36 507 7.34 5.32 -1.23 +25.2 Kinross g N KGC 30 4.91 3.35 5620 3.87 45065 4.00 3.78 +.05 -10.4 KinsaleCp n Q KNSL .28f .5 55.10 31.56 440 53.52 732 54.49 51.93 +1.84 +18.9sKirbyCp N KEX 36 88.80 59.25 377 85.45 2412 88.80 84.60 +1.20 +27.9sKirklLak n N KL .02e 17.74 11.52 691 16.72 3032 17.74 16.47 -.32 +8.9 Kirklands Q KIRK 34 13.42 8.17 198 10.55 1014 10.84 10.24 +.30 -11.8 KiteRlty N KRG 1.27f 8.9 5 22.02 13.90 511 14.32 2958 15.22 14.29 -.55 -26.9 KitovPh n Q KTOV 3.44 1.27 146 2.55 634 2.61 2.30 +.25 +11.8 KlondexM g A KLDX 3.89 1.29 935 2.48 8237 2.51 2.34 +.07 -5.0 KnSwftT rs N KNX .24 .6 27 51.94 30.48 2269 43.47 11232 44.86 43.27 +.53 -.6 Knoll Inc N KNL .60 2.9 15 24.47 16.57 204 20.75 1029 21.53 20.60 -.33 -9.9 KnotOffsh N KNOP 2.08 10.0 24.43 19.15 87 20.80 413 21.00 20.20 +.65 +.2tKnowles N KN 10 19.90 11.63 592 11.53 7828 12.76 11.48 -1.15 -21.4 Kohls N KSS 2.44f 4.2 11 69.48 35.16 4501 58.38 20748 63.22 58.11 -2.96 +7.7 KonaGrill Q KONA 6.10 1.50 20 1.75 242 1.90 1.61 -.11 KopinCp Q KOPN 4.60 2.80 316 3.21 1447 3.49 3.16 -.13 +.3 Koppers N KOP 1.00 2.2 12 51.80 33.90 53 45.55 393 46.30 44.40 +1.15 -10.5 KoreaElc N KEP 20.38 14.12 342 16.50 1375 16.70 15.71 +.38 -6.8 KoreaFd N KF 4.50e 44.64 37.94 8 40.76 55 41.46 40.76 -.06 -1.2sKornFer N KFY .40 .7 23 55.45 31.19 262 53.88 2126 55.45 53.33 +.68 +30.2 KornitDig n Q KRNT 23.15 11.70 118 14.95 1313 15.25 13.65 +1.25 -7.4 KosmosEn N KOS 8.62 5.15 2071 6.90 8756 6.98 6.60 +.23 +.7 Koss h Q KOSS 3.58 1.40 5 1.89 27 1.96 1.75 +.08 -38.8tKraftHnz n Q KHC 2.50 4.3 16 93.88 59.48 9699 58.22 33264 61.81 57.55 -2.70 -25.1 KrNwChin s N KFYP 44.18 30.07 0 32.54 2 32.92 32.29 -1.06 -2.7 KrS ChIn n N KWEB 68.39 53.99 673 59.38 2655 61.00 58.95 +.06 +1.3 KranChinA N KBA 9.93e 39.22 27.31 114 33.06 517 34.02 33.00 -1.32 -4.0sKraneChCm N KCNY .22e .6 37.87 32.60 1 37.45 8 37.87 37.44 +.03 +6.7 KrnOnBelt n N OBOR 28.16 24.47 3 25.85 15 26.22 25.72 -.12 +1.1 KrS CnTc n N KEMQ 28.97 23.87 6 25.81 30 26.17 25.73 -.19 +1.1sKratonCp N KRA 17 53.99 30.70 272 51.68 1147 53.99 50.48 +1.10 +7.3 KratosDef Q KTOS 13.93 7.38 952 11.38 8648 12.05 10.84 +.52 +7.5 Kroger s N KR .50 2.1 12 31.45 19.69 16158 24.12 44437 25.42 23.83 +.39 -12.1 KronosWw N KRO .68f 2.8 9 29.49 16.15 248 24.34 1646 24.95 23.32 +.97 -5.5 KrystlBio n Q KRYS 12.00 8.03 8 10.10 44 11.04 9.93 +.26 -4.0 Kulicke Q KLIC 68 28.71 18.22 715 24.57 2444 26.42 24.22 -1.33 +1.0 KuraOnc n Q KURA 24.03 5.90 115 16.40 861 18.05 16.35 -.95 +7.2 Kyocera N KYO 71.92 53.79 12 57.49 89 58.01 56.48 +1.21 -12.2L -:tL Brands N LB 2.40 7.0 10 63.10 35.00 5326 34.37 19981 36.98 34.20 -1.81 -42.9 L-3 Tch N LLL 3.20f 1.5 21 218.71 159.43 465 215.09 2659 216.92 210.41 +4.77 +8.7 LCI Inds N LCII 2.20 2.4 17 132.73 86.25 134 93.45 958 98.05 92.35 -1.05 -28.1 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 22 18.70 99 19.05 18.50 -.10 -8.6 LG Display N LPL 17.05 11.28 979 11.47 4653 12.07 11.42 -16.6 LGI Homes Q LGIH 15 79.55 28.57 350 69.69 1423 74.54 68.88 -.18 -7.1 LGL Grp A LGL 19 6.70 4.25 1 5.45 4 5.55 5.45 -.06 -3.0 LHC Grp Q LHCG 33 76.14 51.38 378 75.64 1344 75.96 69.07 +5.08 +23.5 LKQ Corp Q LKQ 22 43.86 27.89 1509 38.25 7507 39.51 38.24 +.06 -6.0 LM FdgA n Q LMFA 6.65 .55 48 .66 477 .73 .64 -.03 -58.2 LMP CapIn N SCD 1.24f 9.5 14.80 12.22 71 13.05 215 13.05 12.74 +.30 -6.5 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.38 1640 61.35 5979 62.06 57.60 +4.02 +7.4 LRAD h Q LRAD .04 1.7 2.58 1.30 41 2.41 285 2.46 2.29 +.01 -3.2 LSB Inds N LXU 11.71 5.36 217 6.04 914 6.87 6.01 -.12 -31.1 LSC Com N LKSD 1.04f 5.9 26.73 11.79 226 17.48 1136 17.76 16.31 +1.10 +15.4 LSI Ind lf Q LYTS .20 2.6 35 10.00 4.99 68 7.65 241 7.92 7.52 -.03 +11.2tLTC Prp N LTC 2.28f 6.5 15 52.85 36.05 804 35.14 1687 37.44 35.09 -1.14 -19.3 LaJollaPh Q LJPC 41.36 22.68 338 30.80 1404 31.78 30.14 -.22 -4.3 LaQuinta N LQ 65 21.06 13.11 731 19.48 6504 19.78 19.34 +.18 +5.5 LaZBoy N LZB .48 1.6 19 34.25 23.15 283 29.20 1495 30.40 29.00 -6.4 LabCp N LH 19 181.72 134.19 688 165.17 3735 168.92 164.55 +.35 +3.5 LadderCap N LADR 1.26 8.9 20 15.39 12.83 907 14.12 14541 15.29 13.70 -.77 +3.6 LadThalFn A LTS .04 1.2 3.67 2.11 99 3.39 664 3.52 3.31 +.10 +7.3 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 49 25.34 140 25.34 25.00 +.16 +.1 LadThal27 n A LTSL 1.63 6.7 25.16 24.00 11 24.46 32 24.65 24.45 -.08 -1.8 LakeShBc h Q LSBK .40f 2.4 29 17.40 15.41 17.00 11 17.00 16.88 +.19 -.9 LakeldB Q LBAI .40 2.0 18 21.90 15.06 160 19.85 660 20.15 19.55 +.05 +3.1 Lakelnd s Q LKFN 1.04f 2.2 21 52.43 41.30 47 48.24 310 48.50 46.97 +1.00 -.5 LakeInd Q LAKE 10 17.18 9.90 19 13.35 260 14.29 13.30 -.50 -8.2 LamResrch Q LRCX 2.00 1.0 19 234.88 125.74 4968 191.91 31083 212.85 188.79 -11.83 +4.3 LamarAdv Q LAMR 3.64f 5.8 19 79.17 61.36 369 62.39 1859 64.55 62.16 -.57 -16.0sLambWst n N LW .77 1.2 24 65.97 40.75 2933 65.36 9511 65.97 63.87 +1.24 +15.8 LancastrC Q LANC 2.40 1.9 33 135.86 113.34 102 123.37 320 129.99 122.59 -.01 -4.5 Landcad n Q LCA 11.00 9.89 17 10.05 122 10.10 10.04 -.01 +1.1 Landcad un Q LCAHU 10.99 10.38 0 10.68 4 10.71 10.68 +1.5 Landec Q LNDC 18 14.95 11.42 26 13.75 190 14.05 13.55 -.05 +9.1 LandBncp Q LARK .80b 2.8 28 30.48 25.73 1 28.90 12 29.00 28.25 +.20 -.3 LandmInfr Q LMRK 1.47 8.5 32 18.75 15.10 33 17.25 180 17.30 16.14 +1.00 -4.7tLandIn pfA Q LMRKP 2.00 8.2 26.14 24.50 7 24.40 15 24.99 24.25 -.48 -3.4 LndInf un B Q LMRKO 1.98 8.1 25.76 23.42 10 24.30 27 24.48 24.00 +.30 -4.7stLandInf pfC Q LMRKN 1.75 7.2 36 24.24 36 24.24 23.74 LandsEnd Q LE 22 24.80 10.55 266 19.40 1442 22.45 19.20 -2.45 -.8 Landstar Q LSTR .60f .6 27 118.60 80.00 384 108.00 2396 111.95 107.50 +.75 +3.7 Lannett N LCI 6 30.35 14.40 578 16.60 2579 17.58 16.40 +.15 -28.4 Lantheus n Q LNTH 6 24.45 10.80 224 17.55 1436 17.65 15.35 +1.60 -14.2 Lantronix Q LTRX 3.44 1.78 44 2.23 85 2.31 2.16 -.01 +10.1 LaredoPet N LPI 4 13.57 7.41 2660 10.30 14327 10.40 9.44 +.74 -2.9 LVSands N LVS 3.00f 4.1 21 79.84 56.33 2754 73.89 13811 75.58 71.69 +2.07 +6.3 LaSalleH N LHO 1.80 5.8 17 31.75 24.10 1359 30.87 9139 31.60 30.52 +.93 +10.0 LaSalH pfI N LHOpI 1.59 6.5 26.00 23.87 2 24.36 14 24.60 24.36 +.04 -2.9 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 4 24.57 20 24.77 24.40 +.03 -4.5 Latam Air N LTM 17.39 10.53 278 15.52 1666 16.24 15.50 -.12 +11.7 LatAmDisc N LDF .03e .3 13.25 9.80 1 11.82 18 12.17 11.60 -.12 +2.9 LattDvMkt N RODM .62e 2.1 31.02 25.98 102 29.53 568 30.71 29.42 +.09 +1.1 LattEmMkt N ROAM .43e 1.7 28.12 22.76 5 25.90 23 26.20 25.78 -.03 +.5 Latt RE n N RORE 16.02 13.27 1 13.69 7 14.11 13.69 -.13 -11.6 LattUSEqt N ROUS .39e 33.42 26.68 1 31.24 495 31.90 31.24 +.21 -.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 2 31.93 6 32.43 31.87 -.06 +1.1 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.19 27.84 +1.0 Lattice Q LSCC 7.10 5.05 573 5.42 3298 5.68 5.42 -.17 -6.2 LaureatE n Q LAUR 18.96 10.46 200 14.33 1075 14.57 14.10 -.07 +5.7 Lawsn Q LAWS 49 28.00 18.70 6 24.55 42 26.85 23.50 -.50 -.8 Layne Q LAYN 16.96 6.98 165 14.68 747 15.20 14.61 -.10 +17.0 LazGlobTR N LGI .95 5.2 19.39 15.18 65 18.25 249 18.50 18.14 +.18 +1.4 Lazard N LAZ 1.64 3.1 14 60.00 40.50 388 52.96 3168 54.28 52.75 +.19 +.9 LazWldDiv N LOR .69 6.0 12.63 10.69 13 11.47 89 11.56 11.31 +.07 -1.4tLazydays n Q LAZY 11.10 9.41 43 9.44 116 10.30 9.24 -.80 -15.0sLeMaitreV Q LMAT .28f .7 48 41.25 24.89 82 40.48 548 41.25 40.33 +.23 +27.1 LeadgBr g Q LBIX 3.75 .74 24 1.10 323 1.26 1.05 -.09 -32.5 LeafGrp N LFGR 10.15 6.35 16 7.40 93 7.75 7.30 -.05 -25.3 LeapTh n Q LPTX 10.25 4.90 126 7.11 1143 10.12 6.94 -2.63 +13.9 LearCorp N LEA 2.80f 1.5 14 202.42 133.78 422 191.40 2161 199.51 190.15 -2.30 +8.3 Lee Ent N LEE 5 3.10 1.75 141 2.35 809 2.40 2.16 +.15 LegacyAc n N LGC 9.91 9.51 9 9.64 11 9.64 9.57 +.04 +.1 LegacyA un N LGC/U 10.05 9.82 280 9.95 302 9.97 9.87 +.01 +.1sLegacyRes Q LGCY 6.24 1.07 378 5.83 3134 6.24 5.10 +.57 +262.1sLegcyR pf Q LGCYP 2.00 18.1 11.88 3.69 14 11.07 246 11.88 10.19 +.82 +135.5sLegcyR pfB Q LGCYO 2.00 20.2 10.38 3.69 24 9.90 370 10.38 8.75 +.90 +111.1 LegacyTxF Q LTXB .64 1.5 18 46.45 31.50 585 41.61 3472 43.12 35.16 -.96 -1.4 LeggMason N LM 1.12 2.9 10 47.13 36.10 644 38.07 3778 39.11 37.38 +.31 -9.3 LegMas56 n N LMHA 28.47 25.57 6 26.17 41 26.20 26.06 +.06 -4.0 LegM 5,4 56 N LMHB 25.73 23.37 26 24.06 240 24.20 24.02 -.07 -4.8 LM DevDvr Q DDBI 31.49 25.77 0 29.84 1 29.87 29.72 +.12 +.6 LM EMDvr Q EDBI 35.60 28.84 31 32.56 31 32.87 32.56 -.15 -1.4 LM LoVHiD Q LVHD 32.10 28.80 45 29.07 234 29.98 29.03 -.39 -7.8 LM IntLoV N LVHI 29.13 25.85 3 27.17 18 27.22 26.89 +.28 -3.6 LM Gl Inf n Q INFR 30.39 27.00 2 27.72 13 28.32 27.62 +.12 -6.0 LM SC Qu n Q SQLV 28.33 23.33 28.26 1 28.32 28.26 +.40 +3.8 LeggPlat N LEG 1.44 3.4 20 54.97 41.25 1330 42.90 5866 45.39 42.68 -1.43 -10.1 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.35 25.45 3 25.50 25.30 +.07 +1.2 LeidosHld N LDOS 1.28a 1.9 25 70.11 50.94 590 66.13 3896 67.46 65.36 +.90 +2.4 LeisAcq n Q LACQ 9.65 9.55 112 9.60 112 9.60 9.60 -.05 LeisAcq un Q LACQU 10.01 9.30 2 9.89 101 9.93 9.87 -.05 -.2 LejuHldgs N LEJU .20e 3.48 1.05 41 1.13 303 1.17 1.08 -.01 -21.5 LendgTree Q TREE 404.40 117.15 100 318.45 709 324.85 307.95 +4.35 -6.5 LendingClb N LC 6.56 3.09 2208 3.31 19009 3.50 3.26 -19.9 LennarA N LEN .16 .3 14 72.17 49.34 4383 54.62 21036 58.49 54.20 -2.32 -13.6 LennarB N LEN/B .16 .4 12 58.65 41.30 209 44.37 566 47.20 43.74 -1.58 -14.1 Lennox N LII 2.04 1.0 27 223.05 160.18 559 197.08 1924 207.63 195.84 -1.63 -5.4tLeo Hld un N LHC 10.10 9.40 10.06 408 10.09 9.40 -.01 +.9 LeucNatl N LUK .40 1.7 44 28.30 21.61 3490 24.02 16844 24.82 24.01 -.28 -9.3 LevelBr n A LEVB 5.50 3.50 52 5.11 192 5.15 4.30 +.62 +17.5stLevOneBc n Q LEVL 355 29.26 355 30.79 28.96 LexiPhm rs Q LXRX 18.00 7.80 351 8.38 2069 8.55 8.15 +.29 -15.2 LexnFint n Q LX 20.00 10.15 353 15.42 3350 16.59 13.25 +2.14 +10.9tLexRltyTr N LXP .71f 9.3 10 10.65 7.68 796 7.65 5344 7.97 7.63 -.17 -20.7 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.24 3 49.60 49.24 -.35 -4.1 LiNiuTc rs Q LINU 5.33 .99 34 1.48 423 1.60 1.41 -.08 -27.5 LianlouSm Q LLIT 3.69 1.05 88 2.22 657 2.72 2.02 -.28 +26.6 Libbey A LBY .47 8.5 11.17 4.60 156 5.56 869 5.83 5.30 -26.1 LbtyASE N USA .72e 11.3 6.80 5.42 814 6.36 4749 6.54 6.32 +.05 +1.0sLbtyASG N ASG .38e 6.2 6.49 4.59 62 6.11 463 6.49 5.99 +.10 +10.3 LibBrdbdA Q LBRDA 104.35 80.39 85 82.46 494 84.87 81.01 +1.27 -3.0 LibBrdbdC Q LBRDK 104.66 80.41 489 82.87 3127 85.48 81.19 +1.37 -2.7 LibExpA n Q LEXEA 58.20 35.89 227 39.82 1392 40.56 38.54 +1.18 -10.2 LibtyGlobA Q LBTYA 39.73 28.17 1330 31.78 9717 32.68 30.48 +.98 -11.3 LibtyGlobC Q LBTYK 37.86 27.36 2271 30.45 12672 31.33 29.52 +.65 -10.0 LibLA A n Q LILA 24.00 19.00 78 19.81 648 20.43 19.18 +.47 -8.2 LibLA C n Q LILAK 23.92 18.65 207 19.39 1611 20.07 18.83 +.43 -9.4 LibMSirA n Q LSXMA 46.43 36.33 289 41.66 1513 42.11 39.67 +1.58 +5.0 LibMSirB n Q LSXMB 47.61 37.72 42.11 1 43.58 41.57 -2.64 -5.4 LibMSirC n Q LSXMK 46.24 36.11 475 41.46 2577 41.96 39.60 +1.54 +4.5 LibMBrA n Q BATRA 26.52 21.35 64 22.59 265 23.42 22.46 -.03 +2.4 LibMCFor Q FWONK 41.14 28.37 497 30.52 3474 30.82 29.10 +1.22 -10.7 LibMAFor Q FWONA 39.37 27.22 130 29.11 794 29.43 27.83 +1.02 -11.0 LibMBrC n Q BATRK 26.20 21.53 76 22.61 460 23.42 22.52 +.01 +1.8 LibOilSv n N LBRT 23.30 16.00 970 19.48 2611 20.74 18.54 +.79 -14.9 LibtProp N LPT 1.60 4.1 18 45.40 37.77 1034 39.25 5069 40.82 39.19 +.03 -8.7 LibertyTax Q TAX .64 6.2 11 15.00 7.75 82 10.25 276 10.80 9.80 +.10 -6.8 LibTripA A Q LTRPA 16.95 7.90 384 10.85 1729 11.10 10.30 +.45 +15.1 LifeStorg N LSI 4.00 4.7 30 91.73 69.00 214 85.35 1859 88.05 84.78 -.92 -4.2 LifePtHlth Q LPNT 18 67.95 41.45 340 49.65 1659 50.78 47.13 +1.60 -.3tLifetimeBr Q LCUT .17 1.5 10 20.85 11.23 20 11.55 144 12.85 11.23 -.90 -30.0 Lifevant rs Q LFVN 6.84 2.86 15 3.86 95 3.99 3.73 -.14 -18.9tLifewayFds Q LWAY 18 10.75 5.66 14 5.71 54 6.09 5.66 -.04 -28.6 LigandPh Q LGND 184.79 103.22 234 166.98 1099 172.07 165.75 +1.31 +21.9 LightPath Q LPTH 4.10 2.03 42 2.14 584 2.23 2.09 -.07 -3.6 Lightbrdg rs Q LTBR 4.80 .94 677 1.07 3404 1.25 1.04 -.11 -12.3 LightInBox N LITB 3.46 1.61 9 2.21 62 2.27 2.14 +.01 -3.9 LilisEn n A LLEX 5.69 2.96 197 4.02 1623 4.29 3.89 -.02 -21.3 Limbach n Q LMB 36 15.22 11.14 47 12.04 259 13.69 11.70 -1.47 -12.9 LimelghtN Q LLNW 6.05 2.44 12003 4.99 18444 5.25 3.69 +1.11 +13.2 Limoneira Q LMNR .25 1.0 21 26.06 18.21 12 23.98 74 24.37 23.12 +.47 +7.1 LincEdSv Q LINC .08 4.3 3.74 1.49 4 1.84 40 1.95 1.75 -.10 -8.9 LincElec Q LECO 1.56 1.7 27 101.34 82.03 482 92.62 1932 93.90 90.64 +2.31 +1.1 LincNat N LNC 1.32 1.8 10 86.68 63.10 1532 71.58 7639 72.25 69.42 +2.32 -6.9sLindbladEx Q LIND 11.29 8.66 67 11.33 295 11.35 10.83 +.50 +15.7 Lindsay N LNN 1.20 1.3 44 100.40 82.31 61 90.90 250 92.48 88.18 +2.53 +3.1 LineCp n N LN 47.81 32.69 244 38.05 668 38.97 36.90 -.83 -7.2 LionsGat A N LGF/A .09p 36.48 24.56 608 25.76 2697 27.02 25.63 -.24 -23.8 LionsGat B N LGF/B 34.41 22.50 259 23.88 3227 25.14 23.81 -.29 -24.8 Lipocine Q LPCN 5.33 1.15 76 1.65 614 1.75 1.58 -.06 -52.0 LiqTech A LIQT .84 .25 316 .42 1745 .42 .37 +.02 -26.8 Liquidity Q LQDT 8.05 4.34 54 6.35 366 6.50 5.85 +.35 +30.9 LithiaMot N LAD 1.00 1.0 12 127.99 86.05 313 99.39 1362 104.35 98.67 -3.02 -12.5 Littelfuse Q LFUS 1.48 .7 39 226.33 149.83 103 204.12 559 213.79 202.62 +.06 +3.2 LivaNova n Q LIVN 31 92.31 50.10 240 88.54 990 89.90 85.89 +2.55 +10.8 LiveNatn N LYV 49.11 31.30 1596 39.25 7439 39.79 37.92 +1.47 -7.8 LiveOakB n Q LOB .12 .4 11 30.05 20.75 81 28.50 538 28.96 28.10 -.10 +19.5 LiveVent rs Q LIVE 26.50 9.11 32 13.38 69 13.55 12.40 +1.01 -16.3 LiveXLve n Q LIVX 4.40 3.43 4 3.70 32 3.83 3.70 -.12 -7.5 LivePrsn Q LPSN 16.60 6.75 379 16.35 1753 16.60 15.65 +.65 +42.2 LloydBkg N LYG .47a 12.6 4.21 3.26 9601 3.74 51024 3.96 3.72 -.09 -.3 LockhdM N LMT 8.00 2.3 52 363.00 266.01 1185 351.99 5468 355.00 344.55 +9.39 +9.6 Loews N L .25 .5 15 53.59 45.01 1517 51.57 6096 51.92 50.79 +1.14 +3.1 Logitech Q LOGI .63e 1.7 29 43.54 30.64 173 37.70 924 37.95 37.04 +.66 +12.1 LogMeIn Q LOGM 1.20f 1.0 134.80 102.25 515 119.20 1698 123.00 117.30 +1.95 +4.1 LomaNeg n N LOMA 26.89 20.03 708 21.27 1842 21.72 20.88 -.27 -7.7 LoneRs n Q LONE 5.50 2.43 113 4.91 617 5.07 4.53 +.31 +23.7 LoopInd n Q LOOP 19.00 12.03 20 13.71 56 14.46 13.56 +.46 -5.3 LoralSpac Q LORL 32 51.75 36.80 63 39.80 672 40.40 39.50 -.20 -9.6sLaPac N LPX .13p 16 31.19 22.07 902 29.85 7669 31.19 29.82 -.16 +13.7 Lowes N LOW 1.64 2.0 19 108.98 70.76 7545 83.62 28918 87.45 83.28 -2.61 -10.0sLoxoOncol Q LOXO 138.54 42.11 212 133.06 2062 138.54 125.25 +10.07 +58.1 Lubys N LUB 3.43 2.36 10 2.73 69 2.76 2.63 +.02 +3.4slululemn gs Q LULU 51 95.66 47.26 2019 96.31 10452 96.37 91.75 +4.60 +22.5 LumberLiq N LL 41.33 19.46 571 22.72 4016 24.42 22.40 +.18 -27.6 Lumentm n Q LITE 21 74.40 40.35 1421 58.85 13749 63.25 57.10 -5.45 +20.3sLuminex Q LMNX .24 1.1 33 22.59 18.05 90 22.20 1131 22.59 21.69 +.47 +12.7 LunaInn h Q LUNA 4.00 1.16 72 3.30 631 3.43 3.15 +.07 +35.8 LuthBur n Q LBC .23 1.9 13.60 11.02 116 11.93 476 12.14 11.58 +.23 -.9tLuxoft N LXFT 19 67.85 38.60 186 38.75 911 41.00 38.50 -.40 -30.4 Lydall N LDL 16 60.00 42.51 42 48.15 301 49.50 47.85 +.35 -5.1 LyonBas A N LYB 4.00f 3.7 9 121.95 78.01 2642 107.68 12394 109.45 103.51 +4.64 -2.4M -:M&T Bk N MTB 3.00 1.7 21 197.37 141.12 925 181.53 5398 186.68 175.90 -1.63 +6.2 MACOM Q MTSI 65.99 15.46 741 17.03 6539 19.35 16.84 -2.27 -47.7 MAG Slv g A MAG 13.84 9.29 194 11.62 1157 11.92 10.85 +.64 -6.0 MAM Soft Q MAMS 20 9.42 6.09 1 7.75 22 8.63 7.61 -.48 +3.2 MB Fncl Q MBFI .96f 2.3 17 47.64 38.29 285 42.58 1864 42.78 41.46 +.75 -4.4 MB Fin pfC Q MBFIO .39p 26.48 24.20 15 24.97 605 24.97 24.77 +.05 -5.0 MBIA N MBI 10.97 6.04 1535 9.07 6422 9.41 8.97 -.29 +23.9 MBT Fnl Q MBTF .24a 2.2 17 12.10 9.25 46 10.75 153 11.00 10.50 +.15 +1.4 MCBC n Q MCFT 23 28.62 15.58 107 24.53 539 26.10 24.36 -.69 +10.4 MDC N MDC 1.20f 4.2 10 35.18 26.45 570 28.34 2123 29.70 28.09 -.54 -11.1 MDC Pr gs Q MDCA .84 10.6 2 12.26 6.53 270 7.95 2968 8.65 7.58 +.40 -18.5 MDU Res N MDU .79 2.9 23 28.54 24.29 443 27.62 3067 28.27 27.58 -.11 +2.8 MEI Phrm Q MEIP 3.26 1.50 77 2.15 388 2.19 2.05 +.11 +2.4 MER Tel rs Q MTSL 4.49 1.31 1.69 33 1.82 1.62 +.02 -19.9 MFA Fncl N MFA .80 10.7 9 8.90 6.72 1329 7.47 6530 7.56 7.40 +.05 -5.7 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.56 10 25.82 25.54 -.29 -3.0 MFA pfB N MFApB 1.88 7.4 25.89 24.53 16 25.37 70 25.88 25.25 -.31 +.3 MFC Bcp N MFCB 9.62 5.69 2 6.18 22 6.32 6.18 -.06 -20.6 MFS CAMu A CCA .60 5.8 14.00 10.32 5 10.38 19 10.47 10.34 -.05 -9.8 MCR N MCR .72a 8.9 8.76 8.00 72 8.08 369 8.23 8.08 -.05 -4.7tMGF N MGF .41 9.0 5.03 4.53 23 4.55 346 4.59 4.53 -5.0 MFS HInM N CXE .30 6.1 5.51 4.84 55 4.90 289 4.95 4.85 -.04 -6.5 MFS HYMu N CMU .28 6.3 4.89 4.37 93 4.40 276 4.42 4.39 -.01 -4.8 MFS IHI N CIF .25 9.1 3.03 2.63 29 2.74 241 2.80 2.73 -.01 -6.8tMIN N MIN .42 10.9 4.38 3.86 161 3.87 1357 3.97 3.86 -.05 -6.7 MFS InvG N CXH .50 5.3 10.33 9.27 16 9.45 225 9.50 9.40 +.01 -2.7 MMT N MMT .52 9.1 6.29 5.65 95 5.72 564 5.82 5.72 -.01 -5.8tMFM N MFM .38 5.9 7.41 6.45 22 6.48 510 6.55 6.45 -.04 -5.7 MFV N MFV .58 9.3 6.84 5.71 59 6.20 166 6.66 6.16 -.43 +4.7 MGE Engy Q MGEE 1.29 2.2 27 68.70 51.05 49 57.45 338 58.60 55.96 +1.35 -9.0tMGIC Inv N MTG 8 16.21 10.03 6927 10.61 41678 11.15 10.03 -.16 -24.8 MGMGrPr n N MGP 1.68 31.83 25.31 490 27.71 4408 28.31 27.26 +.50 -4.9 MGM Rsts N MGM .48f 1.4 10 38.41 28.57 5123 35.44 35774 36.80 34.45 +1.04 +6.1sMGP Ing Q MGPI .32a .3 48 93.49 47.64 115 91.49 590 93.49 86.39 +5.59 +19.0 MI Acq n Q MACQ 11.41 8.34 6 10.36 6 10.46 10.36 +.01 +1.7 MI Homes N MHO 15 37.41 24.08 132 32.58 925 34.54 32.52 -.02 -5.3 MKS Inst Q MKSI .72 .7 17 128.28 65.05 1137 105.75 4402 122.77 104.65 -11.25 +11.9 MMA Cap Q MMAC 7 30.58 18.00 4 27.70 20 27.85 27.20 -.20 +14.0 MPLX LP N MPLX 2.43 7.2 39.38 30.88 1304 33.86 9849 35.10 32.62 +1.44 -4.5 MRC Glbl N MRC 20 20.77 14.01 745 18.95 2846 19.11 18.05 +.62 +12.0sMSA Safety N MSA 1.40f 1.6 70 90.58 65.95 220 89.01 1049 90.58 84.20 +4.70 +14.8 MSB Fin Q MSBF .12a .7 19.30 16.65 0 18.10 2 18.15 18.00 +.10 +1.7 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 368 88.06 2929 92.00 87.42 -.26 -8.9 MSCI Inc N MSCI 1.52 1.0 46 159.98 96.12 533 149.59 3010 151.24 148.48 +1.98 +18.2 MSG Netw N MSGN 10 26.30 16.25 223 22.55 1197 23.30 22.15 +.20 +11.4 MTGE Inv Q MTGE 2.00 11.2 5 20.00 16.15 329 17.80 1181 17.95 17.58 +.20 -3.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 10 25.54 15 25.99 25.54 -.40 -2.1 MTS Q MTSC 1.20 2.3 14 57.50 45.23 44 52.25 348 53.98 51.23 +1.00 -2.7sMTchAcq n Q MTEC 9.95 9.17 9.70 20 9.95 9.62 +.20 +.8sMTchAc un Q MTECU 10.39 9.94 2 10.32 44 10.39 10.22 +.12 +2.5 MV OilTr N MVO .76e 9.2 6 9.80 4.80 62 8.21 246 8.80 7.95 -.37 -2.3 MVB Fin n Q MVBF .03p 20.40 16.93 2 19.62 16 19.75 19.10 -.13 -2.4 MVC Cap N MVC .60 6.0 10.97 8.59 9 10.04 226 10.11 9.95 -.03 -4.9 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 7 25.38 16 25.54 25.31 +.03 -1.8 MYOS Q MYOS 2.85 1.03 28 1.27 112 1.29 1.20 +.02 -6.3 MYR Grp Q MYRG 24 43.49 23.00 60 30.82 356 31.93 30.42 -.12 -13.7 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 23 11.67 99 11.96 11.62 -.21 -6.1 MacQGInf N MGU 1.48 6.6 26.50 21.32 39 22.44 170 23.09 22.35 -.10 -13.0 Macatawa Q MCBC .24 2.3 21 10.70 8.87 21 10.62 129 10.67 10.34 +.25 +6.2 Macerich N MAC 2.96 5.1 32 69.73 52.12 3923 57.50 8893 60.00 56.42 -.32 -12.5 MackCali N CLI .80 4.8 8 28.51 15.86 373 16.70 2191 17.26 16.64 -.16 -21.8 MackFn Q MFNC .48 3.0 14 16.80 13.16 5 16.07 10 16.14 15.80 +.27 +1.1 Macquarie N MIC 5.76f 14.9 7 81.74 36.20 931 38.71 5433 40.20 38.20 +.42 -39.7 MacroGen Q MGNX 32.74 14.36 247 23.61 1335 24.88 23.40 -.03 +24.3 Macys N M 1.51 5.0 10 31.04 17.41 10642 29.96 39243 30.27 28.46 +1.70 +18.9 MadCvCall N MCN .72 9.8 8.15 7.09 21 7.32 133 7.47 7.32 -.03 -5.2 MadSqGd n N MSG 76 254.50 189.96 209 244.65 843 246.00 240.11 +3.17 +16.0 MadStSec N MSP 1.04 8.9 12.33 10.72 45 11.70 79 11.71 11.50 +.24 -.1 MadrigP rs Q MDGL 154.75 13.09 153 118.92 1277 122.77 103.08 +3.57 +29.6 Magal Q MAGS 6.96 4.13 6 5.55 52 5.90 5.51 -.09 +9.7sMagellnHlt Q MGLN 25 112.25 67.20 103 110.20 518 112.25 107.21 +1.75 +14.1 MagellMid N MMP 3.68f 5.6 19 76.56 54.82 613 65.19 5235 67.14 62.07 +2.96 -8.1 MagicSft Q MGIC .26e 3.2 21 9.50 7.40 11 8.20 145 8.35 8.05 +.05 -2.1 MagicJack Q CALL 8.60 5.55 56 8.40 693 8.45 8.36 -.05 -.6sMagna g s N MGA 1.32f 2.2 10 61.56 40.71 949 58.97 5727 61.56 58.14 -1.09 +4.1 MagnaChip N MX 6 13.40 8.05 358 9.40 1509 9.90 9.30 -.35 -5.5 MagneG rs Q MNGA 56.85 .76 214 .79 2973 .85 .76 +.01 -83.6 MagyarBc Q MGYR 68 13.95 12.01 4 12.28 17 12.50 12.06 +.12 -4.0 MaidenH Q MHLD .60 7.7 12.95 5.55 426 7.80 2188 7.85 6.85 +.85 +18.2 Maiden prA N MHpA 2.06 10.7 25.88 18.80 9 19.25 114 19.40 19.12 +.10 -22.1 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 15 17.42 112 17.63 17.20 -28.7 MaidnH pfD N MHpD 1.68 10.2 25.05 14.85 8 16.44 141 16.74 16.40 +.03 -21.5 MaidenHld n N MHLA .60 3.1 27.28 16.68 18 19.44 53 19.95 18.10 +1.37 -15.5 MaidHld 43 N MHNC 1.94 9.4 27.34 18.64 33 20.70 82 20.76 20.00 +.63 -15.3 MainStCap N MAIN 2.22a 6.0 13 41.79 34.37 209 37.30 1008 37.76 37.02 +.49 -6.1 MainSDTMu N MMD 1.18 6.2 20.49 18.54 43 19.00 291 19.64 19.00 -.65 -4.2 Majesco n A MJCO 6.43 4.35 9 5.25 27 5.35 5.15 -.09 -2.2 MMyTrip Q MMYT 40.90 22.40 135 35.35 1447 37.20 34.63 +.20 +18.4 MalibuBoat Q MBUU 34 36.81 21.47 184 33.65 898 36.58 33.18 -1.40 +13.2 Mallinckdt N MNK 49.12 13.32 2526 13.76 12226 14.29 13.53 -.03 -39.0 MalvernBc Q MLVF 15 28.20 21.00 5 25.25 17 25.40 24.00 +.80 -3.6 MamEngy n Q TUSK 35.45 10.88 481 32.18 2595 34.97 28.99 -1.55 +63.9 ManTech Q MANT 1.00f 1.6 21 62.24 34.31 117 60.88 984 61.62 59.18 +1.98 +21.3 MgdDInvG N MZF .74 5.5 14.17 13.05 20 13.54 77 13.74 13.52 -.21 +.8 ManchUtd N MANU .36 1.9 1 22.15 15.86 53 18.50 234 19.90 18.50 -.75 -6.6 ManhAssc Q MANH 25 54.21 39.10 834 41.45 4444 43.69 40.82 -.02 -16.3 ManhBrCa Q LOAN .48 6.6 17 7.50 4.65 11 7.30 103 7.45 6.93 +.40 +22.8 Manitex Q MNTX 12.37 6.21 38 11.52 220 12.14 11.33 -.21 +20.0 Manitowc rs N MTW 44.03 21.24 171 28.97 1601 29.51 28.15 +.85 -26.4 MannKd rs Q MNKD 6.96 .67 3671 1.70 16870 1.82 1.61 +.06 -26.7sMannatech Q MTEX .50 2.4 10 22.40 12.51 12 20.55 88 22.40 17.05 +2.15 +37.0 ManngNap N MN .32 10.2 13 6.00 2.95 142 3.15 374 3.65 3.10 -.35 -12.5 ManpwrGp N MAN 1.86 1.8 13 136.93 99.57 2783 101.47 4924 119.68 100.69 -14.59 -19.5 Manulife g N MFC .44 22.16 16.62 1956 18.82 10890 18.98 18.46 +.42 -9.8 MarathnO N MRO .20 1.1 19.52 10.55 11683 18.02 87717 18.66 17.68 -.14 +6.4 MaraPat rs Q MARA 10.03 .50 765 1.43 5039 1.54 1.32 -.07 -65.1sMarathPt s N MPC 1.84 2.3 19 79.98 49.11 2558 79.76 19104 80.04 74.78 +5.17 +20.9 MarchxB Q MCHX .50e 3.13 2.21 18 2.88 484 2.99 2.65 +.15 +4.5 MarcusMill N MMI 22 36.70 23.40 104 35.30 878 35.89 34.84 +.42 +8.2 Marcus N MCS .50 1.6 25 34.90 23.55 50 31.05 363 31.60 30.55 +.30 +13.5 MarinSft rs N MRIN 15.45 6.25 36 7.25 204 7.65 6.80 +.40 -33.8 MarPet Q MARPS .32e 9.0 7 4.57 2.83 2 3.55 10 3.75 3.40 +.21 +4.4 MarineP N MPX .28 2.0 25 17.12 11.66 15 14.02 57 14.70 13.90 +.10 +10.0 MarineMx N HZO 17 24.30 13.80 302 17.75 1376 19.05 17.70 -.85 -6.1 MarinusPh Q MRNS 9.87 1.13 377 4.77 2241 5.18 4.63 +.01 -41.5 Markel N MKL 45 1194.98 936.95 17 1153.08 175 1171.86 1148.56 -.43 +1.2 MktAxess Q MKTX 1.68f .8 55 229.84 171.45 285 202.50 1087 208.68 200.93 +.43 +.4 MarlinBs Q MRLN .56 2.0 20 29.95 20.26 15 28.60 67 29.25 28.40 -.30 +27.7 MAR Q MAR 1.32 1.0 35 149.21 90.00 1376 137.48 10689 139.19 131.92 +6.42 +1.3 MarriotVac N VAC 1.60 1.2 22 154.14 105.05 105 135.98 1021 138.46 129.61 +7.10 +.6 Marrone Q MBII 3.39 .85 302 1.70 5410 2.22 1.66 -.41 +54.5 MarshM N MMC 1.50 1.8 23 86.54 72.30 2662 82.90 11545 84.52 82.43 +.93 +1.9 MartenTr s Q MRTN .10 .5 34 29.60 12.99 538 21.30 1744 24.00 20.50 -1.55 +4.9 MartMM N MLM 1.76 .9 29 244.32 191.09 464 196.72 2700 205.20 195.80 +.60 -11.0 MartinMid Q MMLP 2.00 13.1 23 20.55 12.70 154 15.30 851 15.40 14.05 +1.35 +9.3 MarvellTch Q MRVL .24 1.2 64 25.18 14.64 8796 20.54 35179 22.50 20.49 -1.47 -4.3 Masco N MAS .42 1.1 24 46.45 34.66 5930 39.24 23055 41.76 39.09 -1.41 -10.7 Masimo Q MASI 38 104.71 80.69 377 89.66 1651 89.71 85.62 +3.84 +5.7 Masonite g N DOOR 12 85.30 50.40 189 61.75 1169 65.15 60.70 +1.00 -16.7 Mastec N MTZ 14 55.53 38.40 984 44.55 3117 46.95 44.45 -.65 -9.0 MastechD A MHH 14 15.93 6.13 13 12.24 68 12.50 11.88 +.14 +21.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 43

MasterCrd N MA 1.00 .6 41 183.73 115.00 4231 177.08 20408 179.80 172.97 +2.81 +17.0 MatadorRs N MTDR 36 33.96 20.13 789 33.02 5250 33.74 31.06 +1.63 +6.1sMatch n Q MTCH 61 48.65 16.57 818 46.71 6522 48.65 44.60 +1.87 +49.2 Materialise Q MTLS 16.50 8.91 72 12.66 275 12.75 11.40 +.95 -.4 Materion N MTRN .40 .7 45 55.35 33.10 98 54.50 664 55.35 52.45 +1.90 +12.1 MatinasB n A MTNB 3.20 .59 113 .68 990 .73 .63 -.01 -41.4 MatlinPr n Q MPAC 10.02 9.65 0 9.81 1 9.81 9.75 +.06 +.5 MatlnPrt un Q MPACU 11.00 10.00 14 10.25 24 10.25 10.20 +.02 +1.0 MatrixSv Q MTRX 20.25 7.80 87 15.85 577 16.60 15.25 +.40 -11.0 Matson N MATX .80 2.7 6 40.32 21.63 96 29.12 627 30.27 28.73 +.43 -2.4tMattel Q MAT .60 4.6 93 25.57 12.71 28177 12.96 47559 14.90 12.21 -1.68 -15.7 Mattersight Q MATR 3.55 1.93 63 2.35 171 2.35 2.09 +.20 -7.8 MatthInt Q MATW .76 1.5 17 72.60 48.75 109 51.65 559 52.05 50.40 +1.20 -2.2 MauiLand N MLP 20 27.80 10.55 38 11.25 228 12.90 11.10 -.65 -35.0 MaxarTc n N MAXR 1.48 3.2 67.30 42.11 113 45.66 763 46.27 44.26 +.64 -29.0 MaximIntg Q MXIM 1.68f 3.1 24 74.94 43.35 4901 54.40 13792 59.19 54.18 -3.33 +4.1 Maximus N MMS .18 .3 21 72.71 58.43 285 69.73 1663 70.93 68.50 +1.58 -2.6 MaxLinear N MXL 16 32.47 20.38 232 23.27 1556 23.84 22.80 +.10 -11.9 MaxwellT Q MXWL 6.61 4.29 203 5.40 703 5.85 5.31 -.42 -6.3 MazorRbt Q MZOR 76.56 29.55 176 59.31 1244 62.89 58.84 -2.61 +14.9 McClatch rs A MNI 12.99 5.75 9.29 44 9.68 9.07 +.00 +4.0 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.48 4 109.67 103.48 -1.62 +3.0 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1560 103.24 4517 108.93 103.02 -2.56 +1.3 McDrmInt N MDR 11 9.07 5.38 5053 6.05 75076 6.53 6.00 -.11 -8.1 McDnlds N MCD 4.04 2.5 27 178.70 133.26 3900 158.77 16308 163.48 158.51 -2.96 -7.8sMcGrathR Q MGRC 1.36f 2.3 9 60.55 32.09 102 58.96 1152 60.55 54.72 +4.34 +25.5 McKesson N MCK 1.36 .9 12 178.86 133.82 993 146.25 9492 150.84 141.89 +3.40 -6.2 McEwenM N MUX .01 .5 3.07 1.82 1480 2.14 9177 2.18 2.03 +.07 -6.1 Mechel pf N MTLp 1.34 .80 .96 15 1.00 .92 +.05 -8.6 Mechel rs N MTL 6.23 3.30 77 3.91 653 3.97 3.42 +.41 -25.7 MedalFin Q MFIN .20 4.6 44 5.56 1.96 95 4.38 348 4.66 4.16 +.08 +24.1 MedalF 9 21 Q MFINL 2.25 9.0 26.96 16.70 25.05 15 25.57 24.98 -.05 -6.6 Medequit n N MRT .84 8.5 13.06 9.67 117 9.94 763 10.25 9.75 +.19 -11.4 MedProp N MPW 1.00f 8.0 14 14.19 11.82 2078 12.44 9932 12.79 12.40 -.11 -9.7 MedTrBill Q MTBC 5.44 .29 111 3.51 579 3.58 3.24 +.16 +34.5 MedTBill pf Q MTBCP 2.75 11.0 27.80 22.21 13 25.06 82 25.32 24.30 +.76 -.8 MediCo Q MDCO 54.93 24.45 530 29.45 2818 31.18 29.39 -.88 +7.7 MediciNova Q MNOV 14.50 4.40 179 11.20 899 12.64 11.17 -1.37 +73.1 Medidata Q MDSO 95 85.92 59.22 1817 73.14 5866 74.76 65.59 +6.70 +15.4sMedifast N MED 1.92 1.9 43 103.87 40.00 151 98.89 1024 103.87 96.30 +.57 +41.7 Medigus rs Q MDGS 3.35 1.08 7 1.34 373 1.60 1.21 +.07 +1.5 MediWound Q MDWD 8.25 3.56 16 5.25 100 5.55 5.10 -.15 +18.0 MedleyCap N MCC .64 15.0 7 7.89 3.94 128 4.26 1068 4.37 4.04 +.22 -18.4 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 25.21 24 25.25 25.03 -.08 -.1 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.30 8 25.36 25.24 +.01 -1.9 Medley n N MDLX .22p 25.00 23.76 1 24.99 3 25.00 24.92 +.09 +.8 Medley24 n N MDLQ 25.66 24.51 1 25.00 16 25.13 24.78 -.8 MedleyMgt N MDLY .80 14.3 17 8.15 5.45 12 5.60 84 5.70 5.45 +.15 -13.8 Mednax N MD 14 63.04 40.56 537 51.03 3483 53.29 50.95 -1.56 -4.5 Medpace n Q MEDP 37 39.64 21.76 96 36.64 633 38.15 36.44 -.46 +1.0 Medtrnic N MDT 1.84 2.3 32 89.72 76.41 3680 79.90 25922 81.25 79.48 +.33 -1.1 MeetGrp Q MEET 6.45 1.84 514 2.37 4371 2.48 2.19 +.15 -16.0sMelcoResE Q MLCO .32e 1.0 32.04 19.56 1553 31.41 12528 32.04 30.63 +.52 +8.2 Melinta rs Q MLNT 24.25 6.50 121 7.45 706 7.63 6.80 +.60 -52.8sMellanox Q MLNX 79.85 41.55 419 75.75 4326 79.85 75.55 -2.15 +17.1 MelroseBn Q MELR .34e 24 20.50 16.75 19.30 2 19.90 19.25 -.70 -3.5 MenloTh n Q MNLO 39.86 7.94 60 8.83 639 9.77 8.70 -.58 -69.2 Menus n Q MRUS 23.75 13.23 12 17.49 64 18.25 16.66 -.56 -9.8 MercadoL Q MELI .60 .2 417.91 216.00 745 324.49 4648 347.97 313.55 -5.18 +3.1 MercBank Q MBWM .88 2.5 17 38.08 28.92 50 35.47 226 35.95 33.99 +1.37 +.3 MercerIntl Q MERC .50 3.6 24 15.00 10.45 105 13.70 709 14.05 13.40 +.40 -4.2 MerchBcp n Q MBIN .24f 1.2 23.77 16.27 15 20.74 103 21.57 20.49 +.24 +5.4 Merck N MRK 1.92 3.3 22 66.41 52.83 9611 58.83 72160 59.96 57.17 +1.66 +4.5 MercGn N MCY 2.50 5.1 20 63.23 41.41 353 48.77 1564 48.90 48.05 +.71 -8.7 MercSys Q MRCY 52 55.00 36.09 290 44.99 3660 46.60 42.67 -1.31 -12.4 Meredith N MDP 2.18f 4.2 12 72.25 50.63 441 51.45 2793 53.10 51.20 -.80 -22.1 MeridBcp Q EBSB .20f 1.0 27 21.85 15.85 142 19.95 1059 20.18 19.50 +.15 -3.2 MeridnBk n Q MRBK 21.37 16.56 2 17.61 24 18.00 17.36 -.25 -11.9 MeridBio Q VIVO .50 3.4 20 16.45 13.23 172 14.55 1065 14.95 14.45 +3.9 MeridWs hn Q MRDN 3.90 .49 22 .68 489 .77 .56 +.04 -36.3 MeritMed Q MMSI 53 49.50 28.13 278 45.95 1655 46.50 44.98 +.95 +6.4 Meritage N MTH 11 55.50 37.70 351 42.75 1374 46.20 42.70 -2.05 -16.5 Meritor N MTOR 7 29.54 14.97 1252 21.60 6254 21.78 20.38 +1.23 -7.9 MerL pfK N MERpK 1.61 6.2 26.53 25.26 85 25.98 202 25.99 25.70 +.23 -.4 MerL pfP N MERpP 1.84 7.0 27.53 25.80 50 26.41 120 26.43 26.16 +.15 -2.8 ML CZN46 N PIY 2.09 15.4 26.88 11.66 1 13.61 27 14.91 13.26 -.77 -7.5 MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.55 37 18.80 18.30 +.15 -8.4 MLGS flt N PYT .76 3.4 22.60 20.40 22.00 2 22.00 21.85 +.20 +5.0 MLIdxPl33 A IPB 1.51 5.6 28.91 26.50 0 27.16 3 27.60 27.10 -.46 -1.9 MerrimP rs Q MACK 1 27.08 7.37 88 8.49 424 8.96 8.18 -.15 -17.2 Mersana n Q MRSN 21.01 12.45 17 16.67 300 17.24 16.38 -.13 +1.5sMesaLabs Q MLAB .64 .4 170.96 122.35 11 169.00 73 170.96 147.24 +.81 +36.0 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 16 15.05 54 15.95 15.05 -.40 -18.4 Mesab N MSB 1.49e 30.92 12.70 99 24.35 902 25.20 22.05 -.90 -3.2 Mesoblast n Q MESO 12.50 4.74 9 5.69 101 6.24 5.69 -.41 -2.6 MetaFincl Q CASH .52 .5 23 117.98 60.70 47 114.75 233 114.75 111.85 +1.85 +23.9sMethanx Q MEOH 1.32f 2.0 22 69.75 39.48 1113 66.80 4333 69.75 66.05 +.45 +10.3 Methode N MEI .44 1.1 34 48.44 36.05 185 40.00 648 40.55 39.05 +1.05 -.2 MetLife N MET 1.60 3.4 10 55.91 43.01 4299 47.49 20852 47.74 46.77 +.57 -6.1 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 37 25.25 123 25.25 24.94 +.17 +1.7 MetroBkH n N MCB 51.30 36.35 22 43.93 137 44.99 43.31 +.43 +4.3 MettlerT N MTD 40 697.26 494.59 169 576.76 776 589.96 569.55 +8.55 -6.9 MexcoEn A MXC 7.18 3.00 11 4.29 218 4.44 3.49 +.88 +9.2 MexEqt N MXE 1.62e .1 12.22 9.91 7 11.16 27 11.69 11.15 -.31 +8.8 MexicoFd N MXF .70 4.2 18.24 15.26 34 16.44 229 17.12 16.28 -.45 +4.4 MKors N KORS 19 69.95 32.38 1817 65.01 8152 67.33 64.80 -.37 +3.3 Michaels Q MIK 9 27.87 17.25 1513 18.29 11446 19.38 18.11 +.01 -24.4 MicrFoc n N MFGP 36.21 12.67 493 18.19 4560 18.55 17.68 -.24 -45.8 Microbot rs Q MBOT 6.00 .58 102 .80 717 .80 .72 +.04 -21.8 Microchp Q MCHP 1.45 1.7 88 101.48 72.36 3555 85.68 24425 89.63 84.45 -1.65 -2.5 MicrSol n A MICR 4.29 3.19 1 3.88 7 3.89 3.84 -.01 +10.9 MicronT Q MU 6 63.42 26.37 38396 50.62 215356 54.27 50.15 -1.61 +23.1 MicronetE Q MICT 1.77 .65 38 1.52 572 1.65 1.35 +.12 +35.7 MicroSemi Q MSCC 27 67.52 46.09 4124 63.12 9250 65.14 61.86 -.82 +22.2 Microsoft Q MSFT 1.68 1.8 69 97.24 64.89 31133 95.00 152091 97.07 93.42 +1.92 +11.1 MicroStr Q MSTR 20 196.35 122.16 42 131.55 373 136.24 127.98 +1.37 +.2 Microvisn Q MVIS 3.25 1.00 355 1.34 3469 1.36 1.20 +.16 -17.8 MidPenn Q MPB .60f 1.7 19 37.90 25.10 4 35.90 18 35.90 34.60 +.65 +8.5 MidAApt N MAA 3.48 3.9 16 110.95 85.16 453 89.61 3138 93.16 89.47 -1.89 -10.9 MdAApt pfI N MAApI 2.13 3.4 68.51 61.56 0 63.38 3 63.80 63.20 -.03 -5.9 MidConEn Q MCEP 2.48 .92 108 1.90 991 2.03 1.48 +.40 +61.0 Midatech n Q MTP 3.27 .73 20 .76 37 .80 .75 -.04 -9.3 Middleby Q MIDD 24 142.00 107.53 308 127.70 2169 127.91 122.12 +5.27 -5.4sMiddlefldB Q MBCN 1.12f 2.1 17 54.90 42.10 4 52.55 33 54.90 51.50 -.05 +9.0 MdsxWatr Q MSEX .90 2.2 28 46.74 32.23 48 40.30 261 40.60 39.01 +1.29 +1.0 MidlStBc n Q MSBI .88f 2.8 17 36.50 28.70 51 31.96 371 32.34 31.45 +.17 -1.6 MidsthBcp N MSL .28m 2.1 16.60 11.05 22 13.60 97 13.75 12.75 +.45 +2.6 MidstPet N MPO 19.49 10.87 67 14.48 622 15.05 14.20 +.10 -12.7 MidWOne Q MOFG .78f 2.3 17 37.94 30.56 19 33.56 89 33.77 32.74 +.84 +.1 Milacron n N MCRN 22.62 15.09 350 20.20 2072 20.47 19.53 +.65 +5.5 MilestnSci A MLSS 1.80 .70 51 .80 167 .80 .74 -32.3 MillerHer Q MLHR .72 2.3 15 41.85 29.25 372 31.90 2497 33.40 31.55 -.50 -20.3 MHowHiInc N HIE 1.39 11.8 14.17 10.93 40 11.76 236 11.85 11.41 +.47 -5.7 MillerInds N MLR .72 2.8 15 29.00 23.65 19 26.15 86 26.85 25.75 +.50 +1.4sMimecast n Q MIME 39.51 22.20 211 38.62 1116 39.51 37.17 +1.27 +34.7 MiMedx Q MDXG 33 18.25 6.05 1246 7.50 9026 7.66 7.02 +.53 -40.5 Mind CTI Q MNDO .30e 13.6 10 2.55 2.07 42 2.20 230 2.27 2.19 -.02 -10.7 Mindbody n Q MB 43.45 21.57 287 40.60 1487 41.30 37.25 +3.35 +33.3 MinTech N MTX .20 .3 17 80.50 62.55 123 73.10 466 73.25 68.70 +4.70 +6.2 MinervaN Q NERV 11.15 4.80 99 7.20 493 7.40 6.80 +.30 +19.0 Miragen rs Q MGEN 15.91 5.01 89 6.39 621 6.75 6.25 -.08 -38.7 MiratiTher Q MRTX 37.62 2.70 298 29.25 1376 32.80 27.85 -1.95 +60.3 Misonix Q MSON 11.80 7.05 5 10.95 30 11.50 10.65 -.55 +15.9 MissP pfD N MPpD 1.31 5.1 27.67 24.63 2 25.60 2 25.78 25.35 +.11 -.2 Mistras N MG 37 23.83 17.00 40 20.11 307 20.77 19.69 +.16 -14.3 Mitcham Q MIND 5.00 2.82 14 3.10 593 3.15 2.86 +.06 -2.2 Mitchm pfA Q MINDP 2.25 9.7 23.99 22.34 11 23.25 21 23.54 23.10 -.15 MitekSys Q MITK 22 10.75 6.96 171 8.05 902 8.13 7.55 +.50 -10.1sMitelNet g Q MITL 10.22 6.21 1136 10.08 5207 10.22 9.48 +.54 +22.5 MitsuUFJ N MUFG 8.11 5.95 702 6.62 18620 6.70 6.50 -.02 -8.9sMiX Tele N MIXT .22e 16.93 5.59 60 16.80 403 16.93 15.86 +.78 +31.7 MizuhoFn N MFG 4.00 3.37 126 3.64 1960 3.68 3.62 -.02 MobileMini Q MINI 1.00 2.3 37 46.10 26.70 527 43.40 1521 45.80 41.55 -.90 +25.8 MobileTele N MBT .53e 5.2 12.80 7.77 2485 10.11 15163 10.35 9.54 +.38 -.8 MobileIron Q MOBL 6.78 3.20 1203 4.80 3622 5.10 4.58 -.15 +23.1 Model N N MODN 18.90 10.35 113 17.65 927 17.85 16.95 +.40 +12.1 ModMed n Q MMDM 10.24 9.65 8 9.96 30 9.96 9.90 +.01 +1.6 ModMed rt Q MMDMR .50 .30 61 .42 63 .43 .38 +.04 +7.7 Modine N MOD 15 25.75 11.15 247 20.25 1027 21.15 20.00 +.15 +.2 Moelis&Co N MC 1.48 2.7 66 54.60 34.60 192 53.95 1227 54.25 52.25 +1.95 +11.2 Mohawk N MHK 18 286.85 223.99 1157 235.57 3854 247.13 235.05 -3.63 -14.6 MolecTemp Q MTEM 13.25 .35 21 8.60 225 9.76 8.54 -.65 -14.2 Moleculin n Q MBRX 3.75 .71 107 1.83 748 1.91 1.80 -.07 -1.6 MolinaHlth N MOH 93.98 48.18 812 85.30 4247 86.10 81.95 +3.86 +11.2tMolsCoorB N TAP 1.64 2.3 11 97.50 72.07 4495 70.38 12171 73.93 70.05 -2.60 -14.2sMomenta Q MNTA 21.01 11.85 290 20.40 3056 21.01 19.35 +.95 +46.2 Momo Q MOMO 46.69 22.49 3701 36.33 19287 36.70 33.68 +1.66 +48.4tMonakGp n Q MKGI 5.07 2.67 15 2.47 41 3.45 2.00 -.88 -50.3 MonarCas h Q MCRI 31 47.92 28.47 41 43.14 196 43.68 41.23 +2.06 -3.7 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 12018 40.11 40382 42.39 39.84 -1.98 -6.3 MoneyGrm Q MGI 17.92 8.01 273 8.72 1300 8.80 8.33 +.37 -33.8 MngDB A n Q MDB 46.26 24.62 609 37.77 6851 39.97 37.09 -1.89 +27.3 MonRE N MNR .68 4.5 24 18.45 13.87 224 15.12 1919 15.63 15.00 +.12 -15.1tMonRE pfC N MNRpC 1.53 6.5 26.74 23.59 32 23.40 95 24.35 23.21 -.30 -6.5 MonPwSys Q MPWR 1.20f 1.0 90 127.61 89.22 310 119.51 1352 125.25 118.80 -1.32 +6.4 Monotype Q TYPE .46f 2.0 56 26.75 15.75 120 23.40 1424 23.90 23.10 -.05 -2.9 Monro Q MNRO .72 1.3 32 64.15 39.65 332 53.55 2398 56.28 52.55 -3.30 -6.0 MonroeCap Q MRCC 1.40 11.1 9 16.20 12.18 101 12.66 440 12.89 12.39 +.20 -7.9 Monsanto N MON 2.16 1.7 22 126.80 114.19 3680 125.00 20524 125.90 124.27 -.40 +7.0 MonstrBv s Q MNST 41 70.21 44.35 3772 56.50 15635 58.00 56.17 -.18 -10.7 Moodys N MCO 1.76f 1.1 35 171.68 112.55 670 164.02 2978 166.89 163.05 +1.13 +11.1 Moog A N MOG/A .25p 22 93.93 65.41 102 85.22 458 88.31 82.23 +3.04 -1.9 MorgStan N MS 1.00 1.8 14 59.38 40.43 10096 54.46 64197 55.33 52.77 +1.48 +3.9 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 95 28.47 441 28.65 28.32 -.14 -1.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.50 113 27.75 266 27.95 27.51 -.14 -2.4 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 100 27.04 435 27.05 26.77 +.12 -2.9 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 60 26.01 133 26.13 25.98 +.03 -2.6 MorgSt pfK N MSpK 27.72 25.56 215 25.87 696 25.97 25.74 -.03 -4.5 MS Asia N APF .14e .8 19.99 15.51 5 17.99 74 18.21 17.85 -.12 -2.2 MS China N CAF 13.33e 27.79 19.32 195 23.99 402 24.82 23.87 -.87 +2.6tMS CushHi N MLPY 1.28e 20.3 8.00 6.10 1 6.30 14 6.54 6.10 +.08 -10.8tMS EMD N MSD .57e 6.1 10.27 9.32 32 9.30 231 9.46 9.26 -.10 -6.8 MSEMDDbt N EDD .80m 10.4 8.37 7.50 280 7.67 1305 7.76 7.67 -.04 -.4 MSEmMkt N MSF .05e .3 19.86 15.07 20 17.83 218 18.06 17.78 -.14 -.3 MS icb N ICB .54a 2.9 19.79 17.88 11 18.65 68 18.89 18.63 -.21 +1.6 MS India N IIF .04e 35.14 28.02 30 30.60 100 31.27 30.52 -.41 -7.7 MSJCP97 N HJV 1.75 14.9 16.72 10.00 5 11.78 25 12.34 11.72 -.39 -4.5 MkVRMB N CNY 49.12 38.72 0 47.35 1 47.99 46.41 +1.06 +10.1 MkVRupee N INR .20p .5 45.42 39.60 3 42.11 9 44.50 41.19 -2.37 -3.6 MSDLEur N URR 21.49 16.02 2 19.56 5 20.93 18.91 -1.26 +7.9 MSDSEur N DRR 60.62 44.20 1 48.47 4 48.75 45.60 +.72 +.1 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 74 22.54 258 22.74 22.40 +.04 -.4sMornstr Q MORN 1.00 1.0 27 103.81 68.43 28 103.03 199 103.81 98.12 +5.02 +6.2 Mosaic N MOS .10m .4 35 29.20 19.23 3250 25.68 18562 26.31 24.81 +.84 +.1 MoSys rs Q MOSY 2.70 .55 23 1.28 546 1.42 1.25 -.02 +15.3 MotorcarP Q MPAA 24 31.57 20.11 91 21.05 653 22.63 21.03 -1.10 -15.8sMotrlaSolu N MSI 2.08 1.9 21 111.91 79.63 706 110.57 4012 111.91 106.91 +2.88 +22.4 MotusGI n Q MOTS 5.30 3.75 0 4.35 52 4.60 4.30 -.15 -.7tMtnPDia g Q MPVE 4.10 2.35 68 2.55 429 2.55 2.35 +.08 -7.3 Movado N MOV .80f 2.1 42.25 20.50 86 38.90 815 40.30 38.65 -.50 +20.8 Moxian n Q MOXC 4.16 2.01 14 3.04 35 3.28 2.91 +.11 -21.0 MudrickC n Q MUDS 9.62 9.55 9.60 699 9.62 9.60 +.1 MudrcC un Q MUDSU 10.27 9.98 10.24 268 10.26 10.23 +.01 +2.4 Mueller N MLI .40 1.5 18 37.57 25.26 723 27.30 1984 27.67 26.36 +.59 -22.9 MuellerWat N MWA .20 2.0 23 12.99 10.01 1127 10.23 5577 10.80 10.19 -.31 -18.4sMulesft n N MULE 44.72 19.40 2304 44.62 14515 44.72 44.22 +.38 +91.8 MultiColor Q LABL .20 .3 18 89.70 61.90 77 67.55 450 70.30 67.40 -.40 -9.8 MurphO N MUR 1.00 3.3 35.16 22.21 2469 30.38 13673 31.31 28.24 +1.67 -2.2 MurphUSA N MUSA 12 89.69 61.70 262 63.44 1874 65.87 63.31 -.47 -21.1 MustBio n Q MBIO 13.35 8.06 202 9.84 561 10.77 9.70 -.86 -17.9 MutualFst Q MFSF .72 1.9 20 40.50 31.05 6 37.45 28 38.20 36.50 +.45 -2.9 MySize n Q MYSZ 3.58 .57 562 1.28 4567 1.48 1.25 -.08 +97.5 sMyersInd N MYE .54 2.2 48 24.20 15.40 43 24.20 309 24.25 23.35 +.85 +24.1 Mylan NV Q MYL 9 47.82 29.39 3390 40.72 13724 41.36 40.34 +.10 -3.8 MyndAn n Q MYND 5.05 1.15 139 2.21 1194 2.27 1.70 +.33 -35.0 MyoKard n Q MYOK 62.83 10.80 134 49.60 733 50.85 47.75 -.15 +17.8 Myomo n A MYO 23.20 2.07 2288 4.01 3489 4.30 3.15 +.79 +6.9 Myovant n N MYOV 24.14 9.92 61 21.10 1257 23.25 20.14 -1.16 +66.9 MyriadG Q MYGN 15 41.57 17.50 455 28.90 2666 29.55 28.72 -.19 -15.9N -:NBT Bcp Q NBTB 1.00f 2.8 19 40.85 31.28 82 36.28 598 36.34 35.50 +.59 -1.4 NCI BldSy N NCS 21 21.20 13.05 345 17.80 1970 18.40 17.40 +.50 -7.8 NCR Corp N NCR 28 43.38 29.20 988 31.57 5676 32.46 31.11 +.42 -7.1 NCS Mltst n Q NCSM 29.07 13.85 50 18.19 524 19.00 17.50 +.37 +23.4 NETgear Q NTGR 87 71.42 41.50 209 61.70 1291 64.10 60.70 +.85 +5.0 NF EngSv Q NFEC 3.65 .76 80 1.39 732 1.45 1.15 +.15 +43.3 NGL EnPt N NGL 1.56 12.5 21.98 8.58 479 12.50 2559 12.80 11.48 +.95 -11.0 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 19 24.18 117 24.20 23.78 +.18 -.9 NI Hldg n Q NODK 18.80 15.00 6 16.41 48 16.48 16.31 +.01 -3.4 NIC Inc Q EGOV .32 2.2 19 22.40 12.65 469 14.30 2244 14.70 14.05 +.30 -13.9 NICE Ltd Q NICE .64 .7 42 98.48 66.87 116 97.04 655 98.44 94.29 +3.04 +5.6sNII Hldg n Q NIHD 3.05 .22 1009 2.88 6034 3.05 2.46 +.32 +579.2 NL Inds N NL 6 16.05 6.00 25 8.35 121 8.80 8.05 +.35 -41.4 NMI Hldg h Q NMIH 10 21.92 10.10 321 14.40 2438 14.82 13.75 -.25 -15.3 NN Inc Q NNBR .28 1.3 13 32.90 21.40 115 22.25 704 22.80 21.60 +.25 -19.4sNRG Egy N NRG .12 .4 50 31.78 14.52 2803 31.17 22052 31.78 30.23 +1.04 +9.4 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 113 17.28 566 17.40 16.70 +.67 -8.3 NRG Yld C N NYLD 1.19f 6.7 33 20.15 15.55 574 17.65 2237 17.88 17.20 +.55 -6.6 NTN Buzz rs A NTN 8.70 3.01 22 4.99 40 5.74 4.80 -.39 +18.5 NV5 Global Q NVEE 26 64.50 35.35 95 62.10 493 63.93 60.50 +2.55 +14.7 NVE Corp Q NVEC 4.00 4.9 30 94.00 68.50 34 81.02 94 87.82 79.84 -.70 -5.8 NVR N NVR 24 3700.00 2053.80 27 3058.36 133 3151.00 2908.90 +35.96 -12.8 NXP Semi Q NXPI 17 125.93 103.16 16428 105.15 35702 113.94 103.19 -8.29 -10.2 Nabors N NBR .24 3.1 12.04 5.32 6135 7.73 37081 8.02 7.44 +.15 +13.2 Nabriva n Q NBRV 14.10 4.39 462 5.23 1796 5.48 4.70 +.32 -12.5 NACCO N NC 1.09f 2.7 5 92.60 23.80 22 39.65 95 39.90 36.55 +2.30 +5.3 NakedBr n Q NAKD 3.00 1.11 15 1.44 230 1.49 1.33 +.02 -.7 NamTai N NTP .28 2.3 49 13.90 7.35 46 12.35 119 12.70 12.30 -.30 -1.6tNanoDim n Q NNDM 7.60 1.52 5 1.59 157 1.74 1.52 -.14 -48.2 NanoString Q NSTG 19.68 5.87 70 9.28 689 9.89 9.10 -.01 +24.2 NanoVib n Q NAOV 5.00 3.68 2 4.50 9 4.75 4.36 -.12 -3.8 NanoViric A NNVC 1.64 .72 65 .79 414 .86 .78 -.04 -9.9 Nanomtr Q NANO 20 32.42 22.08 96 25.13 619 27.42 24.83 -1.45 +.8 NantHlth n Q NH 5.26 2.60 42 3.31 314 3.40 3.03 +.30 +8.5 NantKwst n Q NK 8.45 2.71 79 4.15 595 4.25 3.80 +.34 -7.6 Napco Q NSSC 34 11.90 7.40 13 10.90 67 11.10 10.72 +24.6sNasdaq Q NDAQ 1.76f 2.0 23 87.23 65.98 1025 87.42 4768 87.66 85.60 +1.49 +13.8 Natera n Q NTRA 14.76 7.49 69 10.96 650 11.45 10.29 +.67 +21.9 Nathans s Q NATH 5.00e 50 100.90 52.90 4 79.70 43 81.00 74.00 +6.30 +5.6 NatAmUnv Q NAUH .18 19.8 2.77 .76 7 .91 59 1.06 .90 -.13 -35.9 NatBkHldg N NBHC .36 1.1 28 37.08 30.10 72 33.89 541 34.04 33.05 +.68 +4.5 NatlBnksh Q NKSH 1.17e 2.5 23 47.70 36.75 8 46.60 63 46.80 43.85 +2.35 +2.5 NatlBevrg Q FIZZ 1.50e 35 129.82 81.65 268 87.39 1467 94.14 86.54 -2.10 -10.3 NatCineM Q NCMI .68m 12.1 12.71 5.09 494 5.61 3106 5.96 5.48 +.07 -18.2 NatlCmce n Q NCOM 24 46.60 35.60 34 45.00 175 45.50 43.95 +1.15 +11.8 NatEnrSv n Q NESR 10.35 9.39 27 10.06 1524 10.09 10.02 +.02 +1.1 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 280 51.16 1778 52.46 51.01 -.33 -6.8sNatGenHld Q NGHC .16 .6 32 25.75 16.21 341 25.49 1610 25.94 24.41 +1.15 +29.8 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.04 7 25.35 24.89 -.14 -.9 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 16 24.89 56 24.89 24.49 +.28 -.6 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 17 25.05 64 25.05 24.43 +.54 +.1 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 9 25.18 19 25.27 24.95 +.23 -.9 NatGrid N NGG 2.89e 5.1 70.76 51.44 442 57.12 2844 59.25 57.00 -1.76 -2.9 NtHlthInv N NHI 4.00f 6.1 15 81.60 62.71 178 65.63 769 68.29 65.24 -1.33 -12.9 NHltcre A NHC 1.92f 3.0 19 75.70 57.00 33 62.97 128 63.00 60.77 +2.10 +3.3 NatlHld rs Q NHLD 6.26 2.08 109 3.37 314 4.15 3.37 -.78 +2.1 NatInstrm Q NATI .92f 1.8 62 53.57 31.81 497 50.31 2475 51.53 50.13 -.23 +20.9 NOilVarco N NOV .20 .5 41.38 29.90 3643 38.25 26905 39.00 36.88 -2.67 +6.2 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 22 96.65 182 98.70 94.20 +1.95 -2.8 NatResrch Q NRC .40 1.2 67 41.99 20.60 32 34.35 189 35.30 32.75 +1.70 -7.9 NatRetPrp N NNN 1.90 5.1 17 45.42 36.25 644 37.51 3156 39.37 37.42 -.67 -13.0 NRetP pfE N NNNpE 1.43 5.9 26.38 23.96 683 24.11 921 25.26 24.11 -1.03 -5.7 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 24 22.86 74 23.21 22.72 -.07 -8.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 1 15.70 12 16.75 15.70 -.40 -4.0 NatlStor n N NSA 1.12 4.4 87 28.55 21.17 282 25.18 1187 26.13 25.05 -.11 -7.6tNtStorAf pfA N NSApA 26.30 23.81 12 24.06 80 24.32 23.81 -.14 -7.6 NatlVis n Q EYE 43.80 27.19 272 31.61 1389 33.02 31.01 -.99 -22.2 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 8 320.50 50 323.00 314.96 +6.20 -3.2 Nationstar N NSM 15 20.71 15.66 154 18.02 722 18.27 17.96 -.10 -2.6 NatxIntV n N MVIN 47.10 43.78 3 45.45 8 45.84 45.41 +.09 +2.0 NaturlAlt Q NAII 9 12.15 9.00 3 10.00 71 10.55 9.20 -.55 -2.9 NatGsSvcs N NGS 78 29.55 22.40 22 26.55 164 26.70 25.25 +1.15 +1.3 NatrlGroc N NGVC 28 11.61 4.79 51 7.69 328 8.19 6.96 +.59 -13.9 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 45 18.69 270 19.65 18.52 -.66 +23.0sNatRsPt rs N NRP 1.80f 5.0 10 35.35 22.81 66 36.30 274 36.30 33.66 +2.00 +39.6 NaturesSun Q NATR .40 4.1 14.75 8.40 7 9.65 69 11.00 9.15 -.55 -16.5 NatusMed Q BABY 78 43.60 28.00 209 36.10 1057 36.79 34.83 +1.05 -5.5 Natuzzi N NTZ 3.30 1.41 7 1.62 41 1.74 1.59 -.08 +1.3 Nautilus N NLS 16 19.80 11.30 144 13.45 1087 14.25 13.25 -.20 +.7 NavideaBio A NAVB .68 .29 175 .29 2232 .34 .29 -.01 -18.9 Nav43 Q JSM 1.50 6.5 25.00 20.21 20 22.92 59 23.03 22.51 -.01 -3.6 Navient Q NAVI .64 4.8 7 16.97 11.48 2334 13.28 11167 13.49 13.12 +.01 -.3 NavigCons N NCI 20 24.47 14.62 95 21.53 693 21.82 20.93 +.64 +10.9 NavigatrH N NVGS 13.25 7.00 268 11.20 703 11.70 11.03 -.35 +13.7 NavgGp s Q NAVG .28f .5 22 60.35 45.80 77 57.85 463 58.40 57.35 +.35 +18.8 NaviosAcq N NNA .08 9.6 1.74 .67 253 .83 1732 .83 .76 +.02 -24.8 Navios pfG N NMpG 2.19 16.3 19.99 10.39 1 13.41 16 14.20 11.05 +1.92 -17.2tNavios N NM 1.90 .68 1223 .83 7561 .96 .68 +.12 -31.0 NavMH pfH N NMpH 2.16 16.4 18.89 10.44 1 13.19 44 13.72 11.12 +1.85 -19.1 NavMMid N NAP 1.69 39.8 12.24 3.26 2298 4.25 3711 4.86 3.29 +.96 -55.4 NaviosMar N NMM 1.69f 93.4 6 2.62 1.45 303 1.81 3537 1.86 1.66 +.11 -23.3 Navistar N NAV 47.73 24.75 686 38.21 10320 42.97 38.08 +1.15 -10.9sNavistr pfD N NAVpD 21.85 9.33 21.25 4 21.85 18.29 +.95 +24.3 NebulaAc n Q NEBU 9.65 9.65 51 9.65 51 9.65 9.65 NebulaA un Q NEBUU 10.15 9.98 10.06 401 10.06 10.02 +.03 +.3 NeenahP N NP 1.64f 2.0 18 95.40 72.35 64 81.00 450 82.20 78.70 +2.10 -10.6 NektarTh Q NKTR 111.36 17.33 3077 86.21 20658 101.91 81.26 -14.29 +44.4 Nelnet N NNI .64f 1.2 12 59.68 38.72 35 53.63 185 54.59 52.50 +1.02 -2.1 Nemaura n Q NMRD 6.80 3.26 15 3.83 48 4.08 3.62 -.28 -33.4sNeogen s Q NEOG 62 70.41 44.63 109 69.88 862 70.41 68.14 +1.23 +13.3 NeoGenom Q NEO 11.63 7.08 288 9.27 1742 9.49 8.95 +.78 +4.6 Neonode Q NEON 1.80 .37 140 .43 504 .49 .41 -.04 -42.4 NeoPhoton N NPTN 9.78 4.56 1619 6.05 8440 7.07 5.96 -.74 -8.1 NeosTher n Q NEOS 13.15 6.30 98 8.20 760 8.65 8.10 -19.6 Neovasc g Q NVCN 1.89 .03 48224 .05 503462 .05 .04 -.00 -91.8 NeptuneT g Q NEPT 6 3.59 .70 315 2.88 3255 3.12 2.72 +.01 +22.0tNet1UEPS Q UEPS 6 13.20 8.64 192 8.66 1257 9.10 8.62 -.38 -27.2 NetElem rs Q NETE 33.51 2.56 374 8.65 2821 10.30 8.40 -.84 -22.3sNetApp Q NTAP .80 1.2 29 69.75 37.43 1444 68.66 10777 69.75 67.57 +1.19 +24.1 NetEase Q NTES 2.93e 1.1 9 377.64 253.20 1643 266.30 4823 281.94 262.02 -6.69 -22.8sNetflix s Q NFLX 338.82 138.66 9117 327.77 83911 338.82 304.00 +16.12 +70.7tNetlist h Q NLST 1.40 .17 2623 .16 11405 .26 .16 -.09 -48.1 NtScout Q NTCT 24 38.48 25.33 932 27.45 4851 27.93 26.45 +.50 -9.9 Netshoes n N NETS 26.96 4.59 62 5.07 264 5.61 4.97 -.43 -35.8 NetSolTch Q NTWK 5.48 3.09 6 4.60 84 4.80 4.50 -.10 -2.3 Netw1Tch A NTIP .10 3.6 92 5.00 2.25 34 2.75 159 2.85 2.60 +14.6tNBCAInt A NBW .74 5.9 14.61 12.73 17 12.71 103 12.92 12.68 -.23 -6.6 NeuB HYld A NHS .96 8.7 12.35 10.84 66 11.03 300 11.21 11.00 -.02 -6.2tNBIntMu A NBH .90 6.6 16.00 13.61 38 13.67 252 14.24 13.59 -.16 -7.6tNBNYInt A NBO .58 5.0 13.06 11.51 11 11.55 135 11.79 11.51 -.15 -5.0 NBRESec A NRO .36 7.8 5.70 4.29 207 4.62 655 4.77 4.62 -.07 -16.5 Neuralst rs Q CUR 6.60 .88 71 1.66 1035 1.87 1.64 -.12 -3.5 NeurMx rs Q NURO 5.84 1.20 139 1.49 1649 1.69 1.38 +.11 -13.8 Neurcrine Q NBIX 92.98 41.76 600 79.40 4308 80.60 74.50 +4.07 +2.3 Neurotrpe n Q NTRP 20.76 3.40 8 8.67 99 8.81 8.05 +.47 +23.2 NevGCas A UWN 25 2.86 1.87 4 2.25 24 2.32 2.23 -.09 -15.7 NevroCorp N NVRO 97.70 65.00 238 90.76 1449 92.88 90.36 +.72 +31.5sNevsun g A NSU .04 1.5 2.85 1.96 376 2.69 3135 2.85 2.61 +.06 +10.2 NewAgeB n Q NBEV 7.20 1.62 687 1.73 4471 2.15 1.65 -.08 -20.3 NewAmHi N HYB .78a 9.0 10.20 8.48 73 8.63 304 8.74 8.62 -8.2 NewConcEn A GBR 27 2.45 1.16 16 1.35 239 1.50 1.30 +.01 -13.4 NwGold g A NGD 4.25 2.26 4496 2.49 17323 2.51 2.38 +.07 -24.3 NewHome N NWHM 10 13.55 9.75 60 10.47 327 11.11 10.37 -.19 -16.4 NwIreland N IRL 2.15e 1.3 14.33 11.90 30 12.13 82 12.19 12.06 +.07 -3.2 NJ Rscs s N NJR 1.09 2.7 15 45.45 35.55 415 40.35 2848 41.28 39.80 +.15 +.4tNewLink Q NLNK 20.47 3.75 795 4.49 6772 4.76 3.75 +.02 -44.6 NewMedia N NEWM 1.48 8.6 25 17.95 11.87 231 17.12 1681 17.54 17.02 +.02 +2.0 NwMtnFin N NMFC 1.36 10.1 9 15.00 12.05 207 13.45 1169 13.60 13.25 +.20 -.7 NewOriEd N EDU .40e 46 108.40 61.77 2815 91.11 7045 94.68 90.25 -1.18 -3.1 NewRelic N NEWR 79.08 39.00 459 74.95 2495 76.42 72.38 +1.82 +29.7 NewResid N NRZ 2.00 12.1 6 18.43 15.04 1845 16.55 9019 16.63 16.11 +.42 -7.4 NewSenInv N SNR 1.04 12.6 15 10.82 6.77 533 8.24 3388 8.89 8.21 -.34 +9.0 NY&Co N NWY 4.31 1.28 97 3.92 1103 4.02 3.85 -.02 +37.1 NY CmtyB N NYCB .68 5.4 14 14.53 11.67 3752 12.64 20148 12.77 12.40 -.04 -2.9 NY Cmt pfA N NYCBpA 30.39 26.12 23 27.24 119 27.51 26.93 -.06 -4.8 NYCmty un N NYCBpU 3.00 6.0 56.99 49.51 5 50.05 41 50.19 49.92 +.06 -1.3 NYMtgTr Q NYMT .80 13.3 10 6.69 5.35 606 6.02 3989 6.09 5.91 +.10 -2.4 NYMtT pfB Q NYMTP 1.94 8.5 26.00 18.66 3 22.77 55 23.45 22.65 -.67 -10.0 NYMtT pfC Q NYMTO 1.97 8.4 25.56 23.00 6 23.35 35 24.18 23.25 -.63 -4.7 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.93 25 23.38 152 23.45 23.16 +.03 -5.3 NY Times N NYT .16 .7 25.70 14.20 1908 22.25 20957 23.25 22.10 -.45 +20.3 NewatrTc n Q NEWA 28.20 7.60 198 13.88 996 16.35 13.51 -1.39 +47.8 NewellRub N NWL .92f 3.5 11 55.08 23.85 2725 26.44 25221 27.66 25.66 +.72 -14.4 NewfldExp N NFX 14 37.00 22.72 3243 27.91 20645 28.37 25.59 +2.02 -11.5 NewMarket N NEU 7.00 1.7 21 483.86 373.59 17 400.90 105 417.99 399.74 -9.35 +.9 NewmtM N NEM .56f 1.4 31 42.04 31.42 3701 41.35 24677 41.96 40.98 -.25 +10.2 NewpkRes N NR 10.20 6.58 336 9.80 1898 10.08 9.30 +.40 +14.0 NewsCpA Q NWSA .20 1.2 17.29 12.19 2368 16.17 16708 16.23 15.73 +.45 -.2 NewsCpB Q NWS .20 1.2 17.70 12.60 307 16.35 1178 16.43 15.95 +.45 -1.5 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 57 17.92 208 18.19 17.90 -.01 -3.1 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 26.00 2 26.00 25.96 +.32 -1.9 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 11 25.56 33 25.75 25.39 +.03 +1.8 NexGen g A NXE 2.85 1.65 144 2.15 1472 2.17 1.85 +.30 -16.0 Nexeo Sol Q NXEO 11.14 6.74 525 10.68 1707 11.08 10.47 -.12 +17.4 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 96 23.17 566 23.24 22.96 +.47 -8.4 NxPtRsT n N NXRT 1.00 3.9 8 29.40 22.84 52 25.90 319 27.05 25.83 -.19 -7.3 NexstarM Q NXST 1.50f 2.3 6 82.95 55.95 993 64.45 3796 67.95 62.40 +2.10 -17.6 NextDec n Q NEXT 20.00 3.95 138 5.89 407 5.89 5.08 +.59 -29.2 NxtEraLP N NEP 1.57f 3.9 13 45.38 32.66 175 39.80 789 40.50 38.43 +1.33 -7.7 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 32 24.64 134 24.70 24.38 +.01 -1.3 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 45 24.24 142 24.41 23.88 -.03 -2.9 NextEra76 N NEEpK 25.99 23.62 49 24.90 158 25.03 24.73 +.14 -2.6sNxtEra pfQ N NEEpQ 3.19 4.4 73.50 60.88 4 71.74 35 73.50 71.74 +.37 +3.1sNextEraEn N NEE 4.44f 2.8 24 165.15 131.43 1713 160.79 7781 165.15 160.14 +.57 +2.9 NxtEra pfR N NEEpR 58.25 51.50 0 57.70 145 58.18 56.69 +.17 +2.7 NiSource s N NI .78 3.3 30 27.76 22.44 3154 23.75 12432 24.36 23.53 +.20 -7.5 NichFncl h Q NICK 21 10.35 7.59 0 8.90 10 8.92 8.72 +.15 +1.1 NicoletBc n Q NCBS 16 61.98 46.53 37 56.74 153 57.14 54.58 +.99 +3.7 Nielsen plc N NLSN 1.40f 4.2 18 43.61 30.64 5293 33.04 16067 34.86 32.43 +.70 -9.2 NightstTh n Q NITE 24.94 10.01 16 14.46 52 15.40 14.00 -.14 +10.2 NikeB s N NKE .80 1.2 62 70.25 50.35 10303 66.09 39818 67.98 64.99 -1.16 +5.7 NoahHldgs N NOAH 28 55.50 24.63 334 48.87 2323 51.55 47.23 -1.12 +5.6 NobilisH n A HLTH 2.10 1.10 110 1.58 862 1.65 1.50 +.08 +16.7 NobleCorp N NE .08 1.7 5.80 3.14 5777 4.76 37865 4.97 4.30 +.37 +5.3 NobleEngy N NBL .40 1.2 34 34.95 22.99 3449 33.77 21266 34.25 31.77 +1.67 +15.9 NobleMid n N NBLX 1.76 11 57.98 41.90 279 42.65 1214 45.76 41.99 -2.52 -14.7 NokiaCp N NOK .19e 3.2 6.65 4.51 24387 5.96 79563 6.11 5.54 +.44 +27.9 NomadF n N NOMD 17.32 11.33 445 16.43 3402 16.81 16.03 +.35 -2.8 Nomura N NMR 6.83 5.28 101 5.89 993 5.96 5.87 -.06 +1.2 Noodles Q NDLS 8.20 3.35 88 7.60 896 7.90 7.10 +.20 +44.8sNorbord n N OSB 1.29 3.1 42.97 27.83 52 41.63 549 42.97 40.61 +.89 +23.1 NordicAOff N NAO .18 15.4 1.60 .91 34 1.17 253 1.19 1.08 +.08 -2.4 NordicAm N NAT .41e 19.4 8.53 1.82 600 2.11 3633 2.22 2.10 -.07 -14.2 Nordson Q NDSN 1.20 .9 25 151.84 107.16 172 139.85 985 141.96 136.80 +3.14 -4.5 Nordstrm N JWN 1.48a 3.2 19 54.00 37.79 1320 46.78 6825 48.34 45.81 -.61 -1.3 NorflkSo N NSC 2.88f 2.1 21 157.15 111.21 1333 136.75 8172 140.32 134.74 +3.24 -5.6 NorSys Q NSYS 80 6.24 2.77 4 3.19 12 3.34 3.05 +.07 -17.4 NEurO N NRT .66e 7.8 10 9.32 5.94 22 8.50 95 8.93 8.46 -.10 +22.1 NoWestCp N NWE 2.20f 4.1 16 64.47 50.01 301 53.85 2248 55.20 53.45 +.58 -9.8 NorestB Q NBN .04 .2 17 29.95 15.25 42 19.95 124 21.35 19.85 -.45 -13.8 NDynMn g A NAK 2.42 .81 675 .98 4719 1.00 .87 +.09 -44.7 NthnO&G A NOG 21 2.97 .63 3072 1.71 12613 1.89 1.60 +.07 -16.6sNthnTech Q NTIC .10e .4 30 28.70 14.95 5 28.00 76 28.70 26.00 +1.00 +13.1 NorTrst Q NTRS 1.68 1.6 21 110.81 84.93 1423 107.65 6972 109.15 103.64 +3.74 +7.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 44

NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 28 26.51 79 26.51 26.18 +.08 +1.0 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 46 15.84 390 15.97 15.53 +.15 -7.3 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 7 35.65 40 36.02 35.50 +.05 +5.3 NorthropG N NOC 4.40f 1.2 38 360.88 243.05 653 355.92 4217 359.88 349.95 +5.32 +16.0 NStREur n N NRE .60 4.3 14.70 10.08 578 14.07 2915 14.22 13.45 +.62 +4.8 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 496 16.65 2079 16.75 16.41 +.18 -.5 NwstNG N NWN 1.88 3.1 69.50 51.50 122 59.80 580 60.85 58.30 +1.50 +.3 NwstPipe Q NWPX 21.36 12.41 20 20.01 205 20.12 19.01 +.82 +4.5 NorwCruis N NCLH 18 61.48 47.76 1396 55.65 8492 56.50 52.77 +3.23 +4.5 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 5 30.00 22 31.85 28.92 -.07 -9.1 NovaLfstyl Q NVFY 3.10 1.06 57 1.70 226 1.77 1.68 -29.2 NovaMeas Q NVMI 16 31.88 17.09 115 27.06 463 28.96 26.60 -1.60 +4.4 NovaBay rs A NBY 5.00 2.25 2 3.33 14 3.35 3.07 +.22 -13.4 NovaGld g A NG 4.89 3.35 1384 4.81 4873 4.83 4.58 +.16 +22.4 Novan n Q NOVN 7.33 2.65 28 3.13 68 3.35 3.02 -.01 -25.8sNovanta Q NOVT 63.60 26.00 173 62.35 1603 63.60 56.53 +5.15 +24.7 Novartis N NVS 2.75e 3.5 16 94.19 74.06 2925 77.88 17911 81.97 77.71 -3.16 -7.2 Novavax Q NVAX 2.75 .73 4931 1.71 27985 1.89 1.71 -.11 +37.9 Novelion rs Q NVLN 10.68 3.08 37 4.44 288 4.48 3.77 +.47 +42.3 NovoNord N NVO .96e 2.0 58.37 36.39 2587 47.23 7311 49.80 46.92 -1.92 -12.0sNovoCure n Q NVCR 25.70 10.43 1259 24.65 10642 25.70 21.35 +3.10 +22.0tNovumeS n Q NVMM 4.75 2.30 5 2.55 81 3.30 2.30 -.84 -43.6 NovusTher rs Q NVUS 6.60 3.12 24 4.85 62 5.17 4.68 -.11 +19.5 NOW Inc N DNOW 18.37 9.12 1402 12.04 8114 12.45 11.42 +.47 +9.2 NuSkin N NUS 1.47f 2.1 34 76.24 52.88 482 71.13 2921 72.96 70.56 +.13 +4.3 NuCana n Q NCNA 30.41 9.32 60 23.64 399 26.79 21.38 -1.59 +133.8 NuVasive Q NUVA 34 81.68 44.62 472 52.89 4168 55.37 51.06 -2.12 -9.6 NuanceCm Q NUAN 19.93 14.02 1372 15.01 7153 15.61 14.83 +.13 -8.2 Nucor N NUE 1.52f 2.4 25 70.48 51.67 2849 63.55 15729 66.16 61.62 +1.92 tNush EnhYl N NUAG 24.87 23.67 15 23.71 120 23.88 23.63 -.15 -2.9tNush 1-5yr N NUSA 25.18 24.39 1 24.41 2 24.43 24.39 -.06 -1.4 NushLCGr N NULG 34.04 27.42 4 32.69 21 33.44 32.69 +.15 +4.8 NushLCVal N NULV 30.70 25.49 8 28.31 41 28.78 28.28 -.12 -.9 NushMCGr N NUMG 31.52 26.19 3 29.71 7 30.43 29.71 +.12 +1.2 NushMCVal N NUMV 29.85 24.80 3 27.90 8 28.24 27.86 +.17 -1.1 NushSmCap N NUSC 29.93 25.08 14 28.90 35 29.44 28.78 +.26 +1.6 NushShTrm N NURE 27.05 23.57 25.16 3 25.62 25.16 +.11 -4.5tNus AgBd n N NUBD 25.60 24.21 11 24.19 27 24.35 24.18 -.14 -3.0 NustarEn N NS 4.38 20.6 21 49.21 19.22 458 21.28 2710 22.51 20.57 +.56 -28.9 NustEn pfA N NSpA 2.13 9.3 27.09 21.53 23 23.00 111 23.00 22.27 +.59 -7.4 Nustar pfB N NSpB 1.91 8.7 25.75 20.00 32 21.99 105 22.00 21.28 +.35 -2.9tNustar pfC N NSpC 26.43 22.31 35 23.31 639 23.55 22.31 +.01 -10.2 NustarGP N NSH 2.18 18.5 28.20 10.40 145 11.80 967 12.42 11.45 +.35 -24.8 Nustar 43 N NSS 1.91 7.6 25.93 24.55 35 25.14 127 25.23 25.11 -.03 +.6sNutanix n Q NTNX 56.28 14.38 2351 54.03 12721 56.28 52.77 +.25 +53.1 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 877 28.45 4073 29.70 28.00 -.15 -45.9 Nutrien n N NTR .40p 54.35 40.41 842 46.74 4222 48.43 46.37 +.06 -9.9 Nuvectra Q NVTR 15.00 6.50 91 13.75 784 14.31 13.16 +.36 +77.2tNuvNYVl2 n N NYV 15.50 13.33 4 13.35 74 13.76 13.33 -.09 -6.9 NuvCr22 n N JCO 10.10 9.26 57 9.50 212 9.62 9.42 +.08 +.1 Nuv Mun21 N NHA 10.96 9.29 16 9.53 63 9.59 9.48 +.02 +.9tNuvHiInO n N NMZ 13.91 12.33 133 12.39 832 12.49 12.33 -.05 -9.0 Nuv Pf22 n N JPT 27.14 23.35 7 24.36 61 24.56 24.31 -.14 -3.0 Nuv 11-21 n N JHB 10.15 9.49 79 9.51 444 9.59 9.49 -.02 -4.5 NuvCA V2 n N NCB 18.40 15.31 4 15.43 15 15.73 15.43 -.13 -9.2 NvHiInDc19 N JHD 10.36 9.72 20 9.84 229 9.87 9.80 +.03 -1.8 Nuv RE In N JRS 11.90 9.39 47 9.47 378 9.74 9.46 -.15 -15.9 NuvMO Pr N NOM 17.58 13.14 5 13.20 18 13.41 13.20 -.10 -5.4 NuvAllCEn N JMLP 1.37 18.4 10.33 6.79 44 7.44 363 7.65 7.14 +.30 -13.1tNuvAZ N NAZ .80 6.1 15.43 12.96 13 12.99 192 13.16 12.96 -.17 -8.1tNuvBldAm N NBB 1.34 6.6 22.13 20.25 72 20.22 438 20.68 20.22 -.50 -8.0 NBldAmOp N NBD 1.30 6.0 23.08 21.01 41 21.64 117 22.32 21.64 -.65 -6.1tNCaAMTFr N NKX .86 6.4 16.17 13.38 97 13.42 652 13.48 13.38 -.06 -12.7 NCADvA N NAC .91 6.8 15.58 13.26 320 13.33 1144 13.41 13.28 -.06 -6.8 NCalMunV N NCA .47 5.0 10.70 9.16 81 9.30 272 9.31 9.21 -.00 -8.7tNuvCASel N NXC .63a 4.6 17.32 13.58 13 13.64 120 13.90 13.58 -.27 -8.5 NCTPI N NTC .68a 5.9 12.57 11.38 25 11.65 233 11.77 11.56 +.04 -2.3 NuvCorEqA N JCE 1.21a 8.2 16.19 13.95 49 14.80 230 15.13 14.71 -.06 +1.4 NvCredStr N JQC .62 7.7 8.92 7.90 244 7.98 1883 8.04 7.95 +.03 -2.9 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 31 12.10 239 12.18 11.97 +.06 -1.6 NuvDivA N NAD .85a 6.5 14.46 12.92 225 13.07 1480 13.20 13.02 -.03 -7.0 NvDow30DO N DIAX 1.06 5.8 19.49 15.43 225 18.33 662 18.59 17.98 +.39 -2.7 NuEnMLP N JMF 1.35 13.0 13.85 9.65 76 10.33 1263 10.79 9.85 +.46 -9.3tNEnhMuV N NEV .96a 7.2 15.25 13.18 57 13.30 295 13.34 13.18 -6.3 NuvFloat N JFR .72 6.6 12.04 10.66 144 10.84 593 10.90 10.82 -.02 -3.3 NuvFltOp N JRO .76a 7.0 11.95 10.55 91 10.77 388 10.92 10.77 -.07 -5.5tNvGADiv2 N NKG .64a 5.6 13.55 11.35 21 11.41 132 11.45 11.35 -.05 -9.2 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 50 16.12 267 16.25 16.11 -.02 -4.7 NuvHi2020 N JHY .68 7.0 10.50 9.67 36 9.74 236 9.82 9.68 +.05 -1.7 NuvHIDec18 N JHA 10.27 9.67 26 9.83 210 9.84 9.79 +.01 -.8 NuvEnhMu N NVG 15.83 14.06 210 14.49 1474 14.55 14.42 -.01 -6.2tNNYAmtF N NRK .70 5.9 13.44 11.93 283 11.96 1257 12.08 11.93 -.10 -7.7tNuvAmtFr N NEA .75a 5.8 14.18 12.79 264 12.84 1829 12.98 12.79 -.06 -6.6 NuvIntMu N NID .68 5.5 13.77 12.10 83 12.34 396 12.49 12.32 -.04 -5.0 NvIntQMu N NIQ .57 4.6 13.49 12.22 15 12.46 77 12.57 12.46 -.09 -3.2 NMDPI N NMY .67a 5.6 13.27 11.92 17 12.00 198 12.18 12.00 -.14 -4.6 NvMAP N NMT .71a 5.5 15.00 12.81 7 12.88 71 13.16 12.84 -.17 -9.7tNMIQI N NUM .74 5.9 14.05 12.51 19 12.52 170 12.60 12.50 -.08 -5.6 NuvMNMu N NMS .80 5.8 17.04 13.49 2 13.90 30 14.18 13.71 +.09 -5.5 NuvMtgOp N JLS 1.52 6.4 26.33 23.34 5 23.60 79 23.70 23.48 +.04 -4.4 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 13 22.50 34 22.79 22.44 -.16 -5.2 NuvMultM N JMM .48 6.8 7.77 6.60 20 7.08 64 7.20 7.07 -.12 -7.1 NvMuI N NMI .50a 4.4 12.87 10.77 12 11.23 89 11.45 11.17 -.18 -3.0 NuvMuVal N NUV .39a 4.1 10.46 9.32 293 9.48 1622 9.51 9.42 +.02 -6.4tNv AMT-Fr N NUW .78a 5.0 18.59 15.70 20 15.70 143 15.86 15.65 -.16 -9.1 NvNq100Dy Q QQQX 1.48 5.9 27.23 19.58 105 24.88 666 26.10 24.88 -.85 +2.8 NuvNJDiv N NXJ .82a 6.3 14.04 12.98 39 12.99 451 13.06 12.98 -.06 -5.1tNNYDvA N NAN .80a 6.4 14.57 12.44 79 12.44 441 12.66 12.44 -.17 -10.1tNNYMV N NNY .39a 4.2 10.65 9.03 28 9.19 131 9.19 9.03 +.03 -3.3 NuvNYSel N NXN .55 4.3 14.37 12.58 4 12.70 26 12.88 12.63 -.16 -6.8tNNCPI N NNC .59a 4.8 13.67 12.17 43 12.17 163 12.29 12.13 -.11 -5.7tNOHQI N NUO .80 5.9 15.46 13.61 28 13.66 258 13.76 13.61 -.12 -6.7 NvPA N NQP .81a 6.5 13.78 12.36 36 12.41 237 12.52 12.36 -.09 -5.6 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 30 23.60 217 23.72 23.40 -.09 -4.7 NvPfdInco N JPC .80 8.1 10.75 9.60 183 9.87 1118 9.92 9.83 -.05 -4.5 NuvQPf2 N JPS .70 7.4 10.47 9.24 293 9.44 1539 9.54 9.44 -.05 -7.5 NuvREAst N JRI 1.49a 9.2 19.00 15.75 48 16.24 384 16.43 16.13 +.04 -8.8 NuvEqtP N BXMX 1.00 7.3 14.54 13.00 216 13.67 886 13.79 13.60 +.07 -4.1 NEqPrmG N SPXX 1.04 5.7 18.85 14.92 116 18.16 446 18.40 17.78 +.29 +4.9 NvSMM N NIM .31a 3.2 10.55 9.49 11 9.60 54 9.77 9.59 -.16 -3.6 NSTFI N NXP .55a 3.9 15.16 13.85 25 13.98 127 14.11 13.92 -.09 -4.3 NSTFI2 N NXQ .53a 4.0 14.33 13.28 30 13.45 116 13.51 13.39 -.05 -3.5 NSTFI3 N NXR .55a 3.9 15.69 14.04 9 14.28 88 14.48 14.19 -.01 -6.0 NuvSnIn N NSL .42 6.4 7.00 6.28 53 6.54 341 6.65 6.54 -.05 +.5 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 19 16.87 118 17.10 16.87 +1.4 Nv TA Div N JTD 1.23 7.4 18.44 15.21 31 16.64 141 17.07 16.59 +.04 -5.3 NvTxATR N JTA 1.04 7.8 14.69 12.30 43 13.36 195 13.42 13.18 +.17 -4.2 NTXQI N NTX .65 5.0 14.94 12.42 13 13.01 82 13.13 12.99 -.07 -9.3tNVAPI N NPV .65a 5.4 13.46 12.15 24 12.18 103 12.24 12.13 -.04 -5.0 NuverEnv n A NES 26.50 9.25 1 18.68 10 20.00 18.00 -1.92 +2.8 Nvidia Q NVDA .60 .3 56 254.50 95.80 9590 228.71 56022 239.25 226.80 -2.79 +18.2 NxStageMd Q NXTM 30.80 20.45 150 25.50 1902 26.18 25.32 -.27 +5.2 Nxt-ID rs Q NXTD 8.59 1.01 240 1.90 1423 2.03 1.90 -.09 -45.7 NymoxPh Q NYMX 5.10 3.00 134 4.19 610 4.43 4.02 +.04 +27.0O -:O2Micro Q OIIM 2.60 1.32 47 1.37 138 1.39 1.35 +.01 -17.9 OCI Ptrs N OCIP .70e 7.3 60 9.70 6.76 26 9.55 59 9.55 9.10 +.45 +18.6sOFG Bncp N OFG .24 1.9 11 12.25 7.80 511 12.95 1487 13.15 11.60 +.90 +37.8 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 13 23.50 31 23.85 23.18 -.24 -2.6 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 12 23.31 34 23.34 22.29 +.35 +5.7 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 11 23.59 23 23.78 22.85 -.21 +5.1 OFS Cap Q OFS 1.36a 12.5 8 14.50 10.67 14 10.84 104 10.98 10.72 +.12 -8.9stOFS C25 n Q OFSSL 1.59 6.4 26 24.90 26 24.94 24.80 OGE Engy N OGE 1.33 4.1 17 37.32 29.59 1289 32.47 7355 32.91 31.69 +.86 -1.3 OHA Inv Q OHAI .08 5.8 1.68 .85 73 1.39 148 1.45 1.34 -.02 +20.9 ONEGas N OGS 1.84f 2.7 22 79.51 62.20 159 67.55 1101 68.85 66.22 +.78 -7.8sOP Bancp n Q OPBK 13.05 12.01 27 13.00 107 13.08 12.09 +.29 +4.4 OReillyAu Q ORLY 15 279.23 169.43 891 221.48 4388 229.36 217.64 -3.39 -7.9 OSI Sys Q OSIS 40 96.64 50.50 76 68.18 689 69.04 66.08 +1.76 +5.9 OakVlyBcp Q OVLY .26e 1.2 18 23.89 13.50 10 20.90 38 22.40 20.51 -1.10 +7.0 OaktreeC N OAK 3.34e 8.0 12 48.50 38.80 313 41.60 1467 41.65 39.35 +2.35 -1.2 OaktrSpL Q OCSL .34m 7.9 5.91 3.90 369 4.31 1258 4.37 4.28 +.01 -11.9 OaktrSp28 Q OCSLL 1.53 6.2 25.96 24.01 1 24.61 69 24.89 24.37 -.29 -2.3 OaktStInco Q OCSI .56m 6.9 10 9.09 7.03 12 8.06 290 8.10 7.86 +.17 -4.0 OasisMid n N OMP 19.65 15.57 56 17.74 282 18.00 17.23 +.20 +1.7 OasisPet N OAS 12.78 6.69 8513 10.16 59100 10.40 8.70 +1.29 +20.8 OasmiaPh n Q OASM .02p 3.17 .80 16 1.80 74 1.86 1.53 +.35 +104.4 ObalonT n Q OBLN 13.18 3.17 26 3.39 162 3.59 3.25 -.04 -48.7 ObsEva n Q OBSV 15.81 5.00 7 13.39 33 13.70 12.97 -.04 +37.2 Obsidian g N OBE 1.64 .82 1088 1.14 5710 1.17 1.06 +.06 -8.1 OcciPet N OXY 3.08 4.0 78.09 57.20 4988 76.47 24383 76.88 73.78 +2.84 +3.8 OceanBio Q OBCI .05e 5.71 3.26 1 3.50 39 3.66 3.38 -.01 -19.4 OceanPw rs Q OPTT 3.67 1.02 306 1.10 1281 1.12 1.08 -.03 -.5 vjOceanR rs Q ORIG 154.86 20.22 209 25.87 898 26.73 25.48 +.71 -3.5 Oceaneerg N OII .60 3.0 27.55 17.11 655 20.08 5613 20.65 19.51 -.37 -5.0 OceanFst Q OCFC .60 2.3 16 29.46 24.02 140 26.52 737 26.64 26.07 +.30 +1.0 Och-Ziff N OZM .87e 37.3 26 3.95 2.14 830 2.33 5211 2.36 2.21 -.01 -6.8 Oclaro Q OCLR 10 10.93 5.61 2307 8.26 40004 8.56 7.70 -1.16 +22.6 OconeeFed Q OFED .40 1.4 31 30.49 24.57 1 28.34 2 29.15 28.04 -.43 -1.3 OcularTher Q OCUL 11.79 3.30 84 6.45 782 6.63 6.26 -.03 +44.9 OcwenFn N OCN 4.47 2.12 897 4.06 3020 4.21 4.04 -.03 +29.7 OdonateT n Q ODT 32.00 15.15 24 20.63 210 22.99 20.59 -1.02 -17.5 OdysMr rsh Q OMEX 13.75 2.98 154 9.07 872 11.75 8.58 -2.11 +140.6 OfficeDpt Q ODP .10 4.6 5 6.26 2.00 3018 2.16 20102 2.28 2.00 +.13 -39.0sOhioValB Q OVBC .84 1.9 28 45.40 28.15 10 44.55 56 45.40 42.90 +1.25 +10.3 OhrPhar h Q OHRP 2.18 .21 174 .23 914 .25 .22 -.00 -87.6 Oi SA C N OIBR/C 9.71 4.76 371 5.45 1346 5.67 5.35 -.04 -3.2 OilStates N OIS 34.72 20.23 684 32.60 4389 33.18 30.60 +1.20 +15.2 Oil-Dri N ODC .92f 2.2 20 50.82 33.61 4 40.96 53 41.63 40.07 +.45 -1.3 Okta n Q OKTA 42.89 21.52 2083 41.97 7032 42.51 40.19 +1.38 +63.9 OldDomFrt Q ODFL .52f .4 41 152.50 80.82 411 148.51 1876 151.81 144.24 +4.46 +12.9sOldLnBc Q OLBK .32 .9 21 34.50 26.01 112 34.18 782 34.50 32.54 +1.82 +16.1 OldNBcp Q ONB .52 3.1 24 18.88 15.38 1252 16.80 5792 17.15 16.65 -.05 -3.7 OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.06 18 27.30 26.29 +.81 -9.0 OldRepub N ORI .78f 3.6 19 22.34 17.92 1262 21.50 9559 21.94 21.41 +.04 +.6 OldSecBc Q OSBC .04 .3 17 15.00 10.75 47 14.15 237 14.50 14.00 +3.7 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 1 10.45 8 10.58 10.45 +.01 +.2 Olin N OLN .80 2.7 9 38.84 27.79 3263 29.52 7490 31.08 28.95 -.49 -17.0sOllies n Q OLLI 32 64.45 33.50 858 62.00 3588 64.45 60.20 +1.80 +16.4 OlympStl Q ZEUS .08 .3 14 25.84 15.83 54 23.26 479 24.27 21.53 +1.46 +8.2 OmegaFlex Q OFLX .88 1.3 42 76.63 47.00 11 65.73 36 71.59 63.05 -.55 -8.0 OmegaHlt N OHI 2.64 10.4 9 35.14 24.90 2122 25.36 8005 26.64 25.30 -.42 -7.9 Omeros Q OMER 27.09 8.36 872 14.03 4498 15.73 13.63 -.15 -27.8 Ominto hn Q OMNT 15.77 2.57 11 3.15 104 3.30 3.00 +.12 -7.1 Omnicell Q OMCL 55.40 38.00 265 43.30 1326 45.40 42.88 -1.45 -10.7 Omnicom N OMC 2.40 3.3 15 85.44 65.32 2799 73.74 16420 76.75 71.05 +1.88 +1.2sOmnova N OMN 11.90 8.10 126 11.50 621 11.90 11.15 +.40 +15.0 OnDeckCap N ONDK 6.36 3.29 378 5.47 1445 5.71 5.39 +.02 -4.7 OnSmcnd Q ON 13 27.10 13.65 6786 23.63 30034 25.90 23.58 -1.38 +12.8 OnTrack Q OTIV 2.94 .93 189 1.07 715 1.12 1.00 +.03 -21.3 OncoMed Q OMED 5.56 1.74 95 3.16 610 3.45 2.95 -.09 -22.9 Oncobiolog Q ONS 2.30 .78 8 .90 71 .92 .82 -.02 -30.9 OncoCyte n A OCX 7.85 1.10 20 2.45 550 3.15 2.25 +.10 -47.3tOnconva rs Q ONTX 2.83 .58 421 .57 2976 .84 .54 -.22 -62.1 OncoSec rs Q ONCS 2.95 .88 2240 1.57 9479 1.80 1.53 -.28 -3.4 OneGpHosp Q STKS 3.10 1.32 12 2.43 19 2.48 2.35 +1.7 OneHorz rs Q OHGI 3.38 .57 197 .71 1172 .90 .70 -.16 -49.6 180 DgrCap Q TURN 2.45 1.39 11 1.91 71 1.95 1.88 -.01 -3.0 OneLibrty N OLP 1.80 7.8 13 27.70 21.02 60 23.00 213 24.00 22.82 -.17 -11.3 OneStopS n Q OSS 6.25 4.10 25 4.94 79 4.94 4.32 +.43 +1.2 1800Flowrs Q FLWS 22 13.33 7.80 188 12.70 771 13.30 12.50 -.05 +18.7 OneSmart n N ONE 11.00 10.20 194 10.73 1013 10.91 10.56 -.02 -1.6 OneMain N OMF 15 36.32 22.04 634 30.32 2769 31.25 29.51 +.60 +16.7 ONEOK N OKE 3.18f 5.3 43 61.36 47.14 1771 59.54 16507 60.62 58.46 +1.03 +11.4 Ooma n N OOMA 12.75 7.30 26 11.15 247 11.35 10.55 +.10 -6.7 OpenText s Q OTEX .53 1.5 35 40.31 30.88 439 35.30 3208 36.46 34.21 +1.12 -1.0tOpesAcq un Q OPESU 10.14 9.11 10.08 13 10.10 9.11 +.03 +.6 OpGen n rs Q OPGN 29.45 1.62 1044 2.05 16492 2.79 1.89 +.14 -56.1 Ophthotech Q OPHT 1 3.60 2.24 138 2.63 775 2.72 2.58 -.08 -15.7 OpiantPh n Q OPNT 51.90 17.01 6 19.84 87 21.00 19.25 +.27 -13.6 OpkoHlth Q OPK 7.90 2.66 2609 3.08 15462 3.29 2.91 +.09 -37.1 OppLgCap N RWL .72e 1.4 55.31 44.89 42 50.61 239 51.46 50.27 +.51 -1.5 OppMidCap N RWK .59e .7 64.10 53.65 9 59.39 74 60.76 59.27 +.32 -2.2 OppSmCap N RWJ .59e .8 73.30 60.34 9 69.53 68 71.75 69.49 +.07 -.5 OppUltDiv N RDIV 1.15e 3.3 37.95 32.12 35 35.38 227 36.25 35.34 +.13 -3.3 Op R1000D n N OMFL 27.47 24.74 15 25.95 18 26.44 25.82 +.13 -.6 OpIntRev n N REFA 30.89 25.65 0 28.36 2 28.58 28.19 +.24 +1.8 OpGlbRv n N RGLB 30.09 25.62 1 27.98 2 28.09 27.90 +.19 +.3 Opp Rev n N ESGL 33.09 27.62 1 30.50 2 30.93 30.47 +.18 -1.8 OppGlRv n N ESGF 33.63 27.83 31.82 4 31.82 31.71 +.50 +1.4 OppenFin N RWW .58e .9 74.63 57.28 3 67.87 14 68.15 66.65 +.93 -1.6 OpEMRev n N REEM 30.65 25.82 28.25 2 28.44 28.08 +.05 +1.6 OppenHldg N OPY .44 1.6 29.05 15.10 35 27.00 288 27.45 26.35 +.70 +.7 OptiNose n Q OPTN 31 25.24 15.01 68 20.14 771 20.99 17.87 +.57 +6.6 Optibase Q OBAS 10.40 6.40 2 7.97 6 8.33 7.72 +.17 +.2 OptCable Q OCC .08 3.0 3.35 2.13 3 2.70 40 2.85 2.65 -.05 +12.2 OptimB rs Q OPHC 13.96 1.85 3 4.77 30 5.05 4.58 +1.5 OpusBank Q OPB .10e .4 39 30.95 19.40 127 28.20 642 28.70 27.55 -.10 +3.3 Oracle N ORCL .76 1.6 56 53.48 43.60 15432 46.23 59899 47.29 45.60 +.34 -2.2 OramedPh Q ORMP 11.34 6.13 8 7.38 65 7.51 6.89 +.11 -18.0 Orange N ORAN .41e 2.3 18.57 15.42 314 18.12 2057 18.19 17.49 +.65 +4.1 OraSure Q OSUR 34 23.01 12.29 224 17.18 1768 17.95 16.82 +.38 -8.9 Orbcomm Q ORBC 11.99 8.63 341 9.29 1899 9.66 9.16 +.04 -8.7 OrbitATK N OA 1.28 1.0 23 134.59 93.50 181 132.74 1256 132.93 132.61 -.05 +.9 Orbotch Q ORBK 24 65.75 30.25 434 57.95 2446 61.94 57.72 -3.55 +15.3 OrchidIsl N ORC 1.08e 14.6 39 11.13 6.77 435 7.41 2300 7.51 7.24 +.15 -20.2tOrchidsPP A TIS 1.40 19.8 11 26.14 7.10 208 7.08 492 8.29 6.48 -.88 -44.7 Organovo Q ONVO 3.19 .91 801 1.18 6105 1.28 1.02 +.17 -11.9 Orgenesis n Q ORGS 16.80 9.50 21 10.37 262 11.07 9.63 +.15 -25.1 OrientPap A ONP 3 2.45 .75 14 1.14 80 1.17 1.10 -.03 -11.6 OriginAg Q SEED 2.01 .64 216 .70 1125 .81 .68 -.08 -18.2 OrionEngy Q OESX 1.94 .70 10 .82 143 .85 .78 +.00 -7.4 OrionECarb N OEC .72 30.25 17.15 264 28.95 1338 29.30 28.15 +.90 +13.1 OrionGpHl N ORN 8.61 5.17 45 6.79 350 7.30 6.62 +.14 -13.3 Oritani Q ORIT 1.00f 6.5 11 17.75 15.05 122 15.40 677 15.50 15.20 +.15 -6.1 Orix N IX 100.03 75.78 15 87.61 110 88.19 86.69 +.61 +3.3 OrmatTc N ORA .47 .8 34 70.68 53.45 522 57.72 1498 59.24 55.88 +2.57 -9.8 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 17 25.50 40 25.60 24.75 +.70 +1.0 OrthoPed n Q KIDS 23.00 14.00 44 19.71 369 21.00 18.32 +.59 +2.7 Orthofix Q OFIX 61.00 36.90 110 58.86 645 60.47 58.32 -.63 +7.6 OshRusS n N OUSM 27.78 24.76 17 26.14 102 26.59 26.06 +.17 -3.3 OshIntQ n N ONTL 29.06 25.51 1 26.93 10 27.59 26.78 -.07 -2.6 OshkoshCp N OSK .96 1.2 18 100.26 61.74 996 81.06 3680 81.92 77.77 +3.40 -10.8 OsiskoGl n N OR .20 14.39 9.31 393 9.89 2124 10.30 9.69 -.15 -14.4 OssenInn rs Q OSN 17 8.90 1.50 18 2.78 538 3.30 2.33 +.43 -3.5 Otelco Q OTEL 10 17.75 6.55 5 15.70 41 16.25 15.25 -.07 +17.6 Otonomy Q OTIC 21.15 2.80 156 3.75 1201 4.25 3.75 -.50 -32.4 OttawaBc n Q OTTW .20f 1.5 14.99 13.35 3 13.75 18 13.75 13.68 +.13 -4.8 OtterTail Q OTTR 1.34f 3.1 24 48.65 36.45 66 43.70 462 44.35 42.75 +.95 -1.7 OutfrontM N OUT 1.44 7.9 10 26.87 17.75 856 18.22 4889 18.95 18.12 -.26 -21.5 OvaScience Q OVAS 1.96 .71 87 .87 694 .92 .85 -.02 -37.9sOverSh rs N OSG 4.08 1.67 1394 3.98 4536 4.08 3.49 +.51 +45.3 Overstk Q OSTK 89.80 13.75 1171 36.65 5474 38.69 35.88 -.75 -42.6 Ovid Th n Q OVID 15.93 5.28 55 9.98 194 10.41 9.06 +.91 +1.1 OwensMin N OMI 1.04f 6.9 9 34.97 14.26 803 15.11 3928 16.73 14.97 -.65 -20.0 OwensCorn N OC .84 1.1 24 96.52 59.26 1618 77.21 5538 82.71 76.60 -3.39 -16.0 OwensIll N OI 21 25.90 20.41 946 21.63 4266 22.07 21.42 +.09 -2.4 OwensRM A ORM .40 2.6 10 18.72 13.71 18 15.36 82 15.61 15.01 +.33 -4.1 Oxbridge Q OXBR .48 23.1 4 6.40 1.85 2 2.08 16 2.18 2.05 -.08 -3.5 OxfordImm Q OXFD 19.51 10.00 53 12.53 452 13.47 12.48 -.86 -10.3 OxfordInds N OXM 1.36f 1.8 19 84.32 52.62 91 76.25 575 79.42 75.64 -.43 +1.4 OxfordLn Q OXLC 1.62 15.3 11.10 9.11 102 10.59 1272 10.90 10.42 +.14 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.34 23 25.46 25.22 +.06 -.2 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.45 10 25.75 25.45 -.01 +1.0 OxfSqCap Q OXSQ .80 13.2 5 7.56 5.15 183 6.05 678 6.20 5.97 -.07 +5.4P-Q:P&F Inds Q PFIN .20 2.5 8.63 5.60 1 7.96 6 8.35 7.90 -.28 -5.1 PAM Q PTSI 31 43.20 14.50 18 39.40 152 40.70 37.68 +2.09 +14.4 PB Bncp Q PBBI .20 1.9 11.10 10.00 1 10.30 12 10.49 10.30 -4.2sPBF Engy N PBF 1.20 3.1 12 38.52 18.48 1244 38.19 8099 38.52 36.20 +1.82 +7.7 PBF Logist N PBFX 1.88f 9.3 10 22.30 17.75 35 20.20 381 20.95 19.20 +.95 -3.6 PC Cnnctn Q CNXN .34e 15 29.83 22.66 48 27.47 198 27.70 26.02 +.95 +4.8 PC-Tel Q PCTI .22 3.0 8.48 5.65 35 7.28 179 7.60 7.04 -.11 -1.2 PCM Fund N PCM .96 8.5 12.13 10.15 32 11.28 147 11.39 11.21 -.02 -2.5 PCM Inc Q PCMI 48 31.20 6.90 70 9.50 409 10.10 8.95 +.35 -4.0 PCSB Fn n Q PCSB 22.34 15.76 36 21.20 140 21.80 20.16 +.46 +11.3 PDC Engy Q PDCE 64.10 36.74 696 56.41 5569 57.77 52.50 +3.24 +9.4 PDF Sol Q PDFS 29 23.93 11.07 134 11.41 599 12.05 11.25 -.27 -27.3 PDL Bio Q PDLI .20 6.9 4 3.55 2.01 794 2.90 6338 3.08 2.85 -.10 +5.8 PDL Cmt n Q PDLB 16.95 14.46 15 14.89 41 15.05 14.60 +.19 -1.9 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 5130 45.73 24780 47.36 45.02 +.39 +2.0 PGT Inc N PGTI 23 19.60 10.57 888 17.65 2902 18.95 17.25 -.70 +4.7 PHH Corp N PHH 15.00 8.01 92 10.69 1983 10.75 10.59 +.07 +3.8 PHI vtg Q PHII 13.24 9.01 6 12.40 29 13.11 11.16 +1.66 +6.0 PHI nv Q PHIIK .20 1.7 13.25 8.09 21 11.77 292 11.83 10.49 +1.44 +1.7 PICO Hld s Q PICO 5.00e 14.57 10.60 367 12.15 980 12.85 11.50 +.60 -5.1tPIMCO1-3Tr N TUZ .34a .7 50.80 49.93 7 49.93 53 50.00 49.93 -.05 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.70 51.50 109 51.73 838 51.88 51.73 -.11 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.21 25 66.28 80 67.92 66.28 -1.21 -4.3 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 2 57.34 4 57.67 57.30 -.29 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 5 99.53 53 99.64 99.37 +.01 -.8tPimcoTR N BOND 6.13e 6.0 107.65 103.19 146 102.98 447 103.71 102.97 -.54 -2.8 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 512 99.94 1901 100.68 99.87 -.40 -.5tPimIGBd N CORP 3.12a 3.1 106.25 101.19 72 101.18 226 102.21 101.03 -.93 -4.2 PimShMat N MINT .82e .8 101.87 101.39 531 101.51 5553 101.53 101.48 +.03 tPimIntMu N MUNI 1.26 2.4 54.58 52.53 41 52.52 143 52.80 52.45 -.13 -2.1tPimSTMun N SMMU .47e .9 50.80 49.65 11 49.62 31 49.82 49.59 -.13 -.5 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 6 109.62 36 113.91 109.27 -3.07 -9.7sPJT Part n N PJT .20 .4 55.13 34.48 80 54.44 734 55.13 53.73 +1.12 +19.4tPLDT Inc N PHI 1.60e 6.1 38.54 25.89 28 26.28 460 28.13 25.89 -1.77 -12.6 PLX Phr rs Q PLXP 10.80 3.20 14 4.20 184 4.55 3.44 +.80 -39.1 PNC pfP N PNCpP 1.65 6.0 30.06 26.97 101 27.58 299 27.67 27.40 -.07 -2.5 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 37 25.36 87 25.36 25.05 +.18 PNC N PNC 3.00 2.1 13 163.59 115.66 2067 144.12 14929 146.88 139.86 -1.34 -.1 PNM Res N PNM 1.06 2.7 19 46.00 33.75 370 38.65 2381 39.30 37.85 +.85 -4.4 POSCO N PKX 93.12 57.50 117 80.76 1005 83.39 75.47 +3.79 +3.4 PPDAI n N PPDF 13.68 6.53 189 6.70 1820 6.90 6.61 -.17 -5.8 PPG s N PPG 1.80 1.7 19 122.07 100.45 1949 108.87 9957 113.90 108.24 -1.13 -6.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 30 25.44 67 25.44 25.26 +.09 -.6 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 3666 27.89 24044 28.65 27.63 +.10 -9.9 PQ GrpH n N PQG 30 17.65 12.88 57 14.72 699 14.93 14.04 +.65 -10.5 PRA Grp Q PRAA 29 40.55 25.72 241 36.40 2028 39.35 36.10 -2.40 +9.6 PRA Hlth Q PRAH 62 95.90 61.93 276 87.27 1675 89.67 85.50 +.27 -4.2sPRGX Glbl Q PRGX 9.95 5.40 52 10.00 237 10.20 9.29 +.60 +40.8 PS BusPk N PSB 3.40 3.0 29 137.60 107.91 93 115.00 538 118.32 113.35 +1.80 -8.1 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 21 24.90 62 24.90 24.54 +.17 -1.4 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 2 24.60 17 24.77 24.51 -.03 -2.8 PS BusP pfY N PSBpY 24.78 22.42 16 22.79 113 22.88 22.58 -.07 -7.4 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 23 23.24 105 23.34 22.96 +.14 -8.0tPS BsPk pfW N PSBpW 25.77 22.79 15 22.95 54 23.02 22.76 +.09 -9.1sPTC Inc Q PTC 86.49 51.02 1127 84.05 7333 86.49 80.66 +3.60 +38.3 PTC Thera Q PTCT 33.22 10.21 494 26.23 2487 27.14 25.10 -.25 +57.3sPVH Corp N PVH .15 .1 21 163.78 96.85 834 159.48 5431 163.78 158.82 +.35 +16.2 PacWstBc Q PACW 2.00 3.9 16 54.86 43.08 932 50.98 6309 52.07 48.50 +2.37 +1.2 Paccar Q PCAR 1.00 1.4 15 79.69 61.93 2143 69.18 11905 71.58 68.18 +1.31 -2.7 PcrTrnd750 N PTLC 30.73 25.06 323 28.61 1109 29.18 28.53 +.07 -.1 PcrTrnd450 N PTMC 32.86 27.37 168 31.17 351 31.82 31.01 +.29 +.2 PcrTrnd100 N PTNQ 33.90 25.92 37 31.45 205 32.37 31.36 +.19 +4.0 PacrCash n N GCOW 34.59 29.33 10 30.83 89 31.37 30.70 +.02 -2.1 PacrTrendp N PTEU 33.39 26.94 45 29.95 198 30.80 29.90 -.18 -2.4 Pacr Wlth n N PWS 27.67 23.99 7 25.02 54 25.05 24.99 -.8sPac Cash n N CALF 27.62 22.60 4 26.68 30 27.62 26.68 -.25 +2.2 PacDvCsh n N ICOW 31.03 25.13 10 29.54 54 29.88 29.22 +.21 +.7 PacBiosci Q PACB 5.70 2.02 341 2.59 1987 2.64 2.50 +.07 -1.9 PacifCstOil N ROYT .15e 6.7 5 2.75 1.36 106 2.19 642 2.22 2.05 +.02 +12.9 PacEthanol Q PEIX 7.50 2.75 365 3.43 2715 3.95 3.20 +.13 -24.7 PacGE pfA A PCGpA 1.50 6.0 33.50 21.19 4 25.05 30 25.78 24.89 +.05 -11.2tPacGE pfB A PCGpB 1.37 6.0 33.00 22.39 1 22.87 9 23.15 22.39 +.10 -11.5 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 21.51 4 21.51 21.27 +.35 -12.5 PacGE pfD A PCGpD 1.25 5.8 26.95 20.64 2 21.55 6 21.73 21.08 +.51 -10.8 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 1 21.60 3 21.74 21.12 +.60 -12.4 PacGE pfG A PCGpG 1.20 6.0 32.05 19.49 2 20.14 8 20.25 19.79 +.14 -18.1 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 0 19.46 25 19.50 18.92 +.04 -15.6 PacGE pfI A PCGpI 1.09 5.5 26.84 19.21 19.74 4 20.02 19.25 +.29 -12.5sPacMerc Q PMBC 27 10.00 6.85 17 9.70 176 10.00 9.60 -.05 +10.9 PacPreBc Q PPBI .15p 26 46.05 32.05 234 40.45 1365 41.45 39.90 -.50 +1.1 PaciraPhm Q PCRX 52.48 26.95 757 36.00 3742 36.65 33.40 +2.55 -21.1 PackAmer N PKG 2.52 2.2 20 131.13 93.74 666 116.13 2981 117.36 113.60 +2.59 -3.7 Pagsegur n N PAGS 39.97 30.69 1443 36.74 9137 38.80 33.79 +2.28 +15.9 PainThr rs Q PTIE 12.80 3.10 13 7.83 182 8.56 7.34 -.68 +95.8 PalatinTch A PTN 1.59 .34 2655 1.34 15690 1.47 1.22 -.07 +56.0 PaloAltNet N PANW 197.20 107.37 970 192.07 6033 194.11 186.36 +4.69 +32.5 PampaEng N PAM 72.98 50.88 252 56.48 1910 59.72 54.67 -2.34 -16.1 PanASlv Q PAAS .14f .8 22 19.56 13.99 1377 17.30 6377 17.54 16.54 +.67 +11.2 Pandora N P 11.17 4.09 6632 5.31 32804 5.40 5.05 +.21 +10.2 PangaeaL Q PANL 2 8.40 2.13 16 3.29 95 3.50 3.05 +.15 -10.6 PanhO&G N PHX .16 .8 25.30 17.65 23 20.55 102 21.45 19.25 +1.15 PapaJohns Q PZZA .90 1.5 23 85.20 54.00 517 61.62 2470 62.41 60.40 +.57 +9.8 PapaMurph Q FRSH 6.50 3.50 69 4.57 185 5.15 4.40 -.49 -15.1 ParTech N PAR 33 14.87 7.31 72 13.56 531 14.63 13.29 -.07 +45.0 ParaGold n A PZG 4 1.80 1.16 31 1.59 212 1.59 1.49 +.10 +22.3 ParamtGp N PGRE .40f 2.9 17.22 13.70 1001 13.97 4235 14.44 13.91 -.16 -11.9tParatekPh Q PRTK 29.00 11.05 2455 11.00 7358 14.15 10.50 -2.90 -38.5 Paretem rs A TEUM 3.59 .50 1637 2.52 8298 2.72 2.27 +.21 +21.7 ParkCity Q PCYG 45 15.00 8.10 32 9.40 156 9.70 8.80 +.10 -1.6 ParkEl N PKE .40 2.3 41 20.46 13.88 48 17.55 456 18.10 17.42 -.20 +2.9 ParkHot n N PK 2.20f 7.7 29.93 23.91 1355 28.60 8963 28.69 27.87 +.71 -.5 ParkNatl A PRK 3.76 3.6 19 116.75 92.42 18 105.24 110 107.57 103.79 +.86 +1.2 ParkOh Q PKOH .50 1.3 17 47.90 34.33 20 38.85 77 40.05 37.85 +1.30 -15.5sParkeBcp Q PKBK .48 2.1 16 24.00 11.00 37 23.15 113 24.45 20.90 +2.35 +12.7 ParkDrl N PKD 1.70 .49 388 .59 3189 .64 .57 -40.9 ParkerHan N PH 3.04f 1.7 22 212.80 151.17 1559 176.39 5514 179.48 172.59 +3.91 -11.6 ParkrVs rs Q PRKR 2.72 .70 82 .76 241 .78 .73 +.03 -28.1 ParsleyEn N PE 51 32.90 21.12 6480 30.39 22382 31.04 29.07 +1.08 +3.2 PrtnrCm Q PTNR 20 6.60 4.01 3 4.54 22 4.73 4.37 +.36 -26.2 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 25.16 18 25.25 25.08 -.09 -1.7 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 5 26.58 16 26.62 26.45 +.01 -1.0 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 19 27.95 157 27.95 27.30 +.46 -2.5 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 8 25.40 25 25.69 25.40 -.03 -3.3 PartyCity n N PRTY 15 17.05 9.50 444 15.85 2724 16.28 15.35 +.25 +13.6 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 2 15.58 10 15.66 15.00 +.54 +1.2 PatrkInd s Q PATK 21 72.35 40.91 290 53.40 1874 57.30 53.05 -3.25 -23.1 PatriotTr n Q PATI 13 22.35 16.72 19.30 1 19.30 18.64 -.66 +11.0 PatternEn Q PEGI 1.68 9.4 26.56 16.58 836 17.90 4078 18.07 17.40 +.49 -16.7 Patterson Q PDCO 1.04 4.7 12 48.30 21.09 1592 22.33 7661 23.83 22.09 -.56 -38.2 PattUTI Q PTEN .08 .4 25.03 14.83 3070 19.99 14760 20.96 19.63 -.02 -13.1 Pavmed n Q PAVM 9.31 1.35 15 1.60 65 1.70 1.60 -.05 -29.9 Paychex Q PAYX 2.00 3.3 24 73.10 54.20 2980 60.34 17264 62.48 60.23 -1.15 -11.4sPaycomSft N PAYC 118.45 59.85 683 115.76 3387 118.45 109.57 +5.80 +44.1 Paylocity Q PCTY 57.16 37.91 123 55.58 753 56.98 54.00 +1.53 +17.9 PayData rs Q PYDS 4.10 1.17 40 1.63 403 1.75 1.61 -.00 -35.6 PayPal n Q PYPL 54 86.32 42.60 6220 78.73 32964 80.89 77.19 +1.46 +6.9 pdvWirelss Q PDVW 39.75 21.40 52 31.50 305 33.10 29.65 +1.40 -1.9 PeabodyE n N BTU .12p 41.98 22.58 896 38.54 6241 38.82 35.58 +1.79 -2.1 PeakRsts Q SKIS .28 5.8 6.10 4.00 5 4.85 36 5.00 4.85 -.15 -10.2 PeapkGl Q PGC .20 .6 19 38.00 29.20 43 34.05 274 35.89 33.63 +.12 -2.8sPearson N PSO .80e 7.3 11.09 7.62 299 11.00 3250 11.09 10.86 +.14 +12.0 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 432 35.67 4959 36.13 35.46 +.17 -4.0 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.58 12 24.89 24.50 +.08 -2.7 Pebbleb pfD N PEBpD 2.09 8.4 26.99 24.15 3 24.75 20 24.93 24.50 +.09 -3.9 Pedevco rs A PED 1.48 .26 140 .34 749 .36 .32 -.00 +4.7 Pegasyst Q PEGA .12 .2 64.85 43.65 375 61.80 2412 64.30 61.10 +.85 +31.1 Pembina g N PBA 1.50 24 36.99 29.28 532 32.27 3272 33.84 32.07 +.25 -10.8 PengthE g N PGH .04 1.23 .54 730 .76 3037 .82 .72 +.03 -4.9 PnnNtGm Q PENN 51 33.30 17.56 840 27.50 7684 27.80 26.59 +.90 -12.2 PennVa n Q PVAC 48.17 31.00 107 45.96 635 46.14 40.98 +5.00 +17.5 PennantPk Q PNNT .72 10.4 8 8.17 6.29 158 6.92 1162 7.04 6.88 +.01 +.1 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 79 13.41 489 13.53 13.32 +.09 -2.3 Penney N JCP 8 5.73 2.35 17171 2.90 66739 3.23 2.89 -.21 -8.2 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 8 44.20 18 44.47 42.61 +1.22 -5.1tPennaRE N PEI .84 9.4 12 15.34 9.20 2270 8.98 6055 9.81 8.96 -.63 -24.5 PenRE pfB N PEIpB 1.84 8.5 25.83 20.21 3 21.70 38 22.13 21.70 -.30 -13.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 45

PenRE pfC N PEIpC 1.80 8.5 26.98 19.44 11 21.27 70 21.58 21.11 -.08 -17.9 PenRE pfD N PEIpD 1.72 8.4 25.83 19.01 9 20.58 40 20.91 20.35 -.02 -18.0 PennyMFn N PFSI 7 25.20 15.65 187 21.05 771 21.95 20.80 -.80 -5.8 PennyMac N PMT 1.88 10.8 18 18.46 14.87 379 17.48 2780 17.85 17.19 +.27 +8.8 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 7 25.67 81 25.67 25.45 +.12 +1.7 PennyM pfB N PMTpB 25.45 23.68 19 25.12 88 25.20 24.94 -.03 -.2 PensarAc n Q WRLS 10.17 7.75 0 9.79 14 9.79 9.71 +.06 +1.2 PensrAc rt Q WRLSR .55 .31 .45 13 .47 .45 -.03 -10.0 PensarA un Q WRLSU 11.48 10.02 51 10.43 64 10.46 10.37 +1.1 Penske N PAG 1.36f 3.1 10 54.83 38.33 448 43.90 1742 45.45 43.08 +.70 -8.3 Pentair N PNR 1.38 2.0 22 74.84 59.13 1457 70.45 6839 72.96 69.83 +.44 -.2 Penumbra n N PEN 127.40 77.75 147 124.75 803 127.15 122.60 +2.65 +32.6 PeopUtdF Q PBCT .70f 3.8 20 20.26 15.97 4961 18.22 20652 18.85 18.02 -.35 -2.6 PeopUtd pf Q PBCTP 1.41 5.4 29.36 25.00 10 25.96 72 26.02 25.80 +.06 -8.3 PeBcOH Q PEBO 1.04f 2.9 18 36.99 29.55 76 36.10 221 36.56 35.11 +.62 +10.7 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 4 31.22 26 32.00 29.81 +.99 +1.7 PeopFSvc Q PFIS 1.28 2.8 17 51.56 39.00 8 45.36 20 46.24 43.62 +.69 -2.6 PeopUtah n Q PUB .36 1.1 30 33.90 24.63 19 32.75 136 33.00 31.35 +1.20 +8.1tPepsiCo Q PEP 3.22 3.1 21 122.51 105.08 8511 102.48 32673 110.64 102.27 -6.78 -14.5 Percptr Q PRCP .15 1.7 53 10.81 6.80 90 9.08 138 9.52 8.79 +.08 -6.4sPerficient Q PRFT 46 24.69 16.20 125 23.86 952 24.69 22.90 +.28 +25.1 PerfFood n N PFGC 21 35.25 24.20 497 30.85 2197 32.15 30.05 +.85 -6.8 Performnt Q PFMT 3.52 1.52 14 2.99 157 3.10 2.85 +.04 +81.2 PerionNwk Q PERI 2.06 .72 9 .74 196 .80 .73 -.02 -28.2 PerkElm N PKI .28 .4 26 84.49 57.88 493 74.60 1936 77.02 74.28 +.18 +2.0sPermaFix Q PESI 4.45 3.10 13 4.38 56 4.45 4.35 -.03 +19.9 PermaPip Q PPIH 9.40 7.50 10 9.00 56 9.20 8.90 sPrmian N PBT .56e 5.5 28 10.28 7.80 103 10.24 625 10.30 9.50 +.54 +15.4 PernixT rs Q PTX 7.15 2.00 36 2.38 186 2.51 2.30 -.09 -.8 Perrigo N PRGO .76f .9 95.93 63.68 652 81.54 3887 83.26 80.87 +.77 -6.4 PerryEllis Q PERY 7 28.00 16.35 141 25.74 318 26.95 25.41 -.41 +2.8 PershGld rs Q PGLC 3.31 1.83 26 2.02 240 2.04 1.97 +.03 -15.8 PetIQ n Q PETQ 28.23 17.03 339 23.01 2081 23.58 22.01 +.60 +5.4 PetMed Q PETS 1.00f 2.8 24 57.80 21.46 725 35.70 3947 38.75 35.36 -2.52 -21.5 PetChina N PTR .70e .9 82.33 60.69 111 74.66 681 75.74 70.25 +2.14 +6.7 PetroArg N PZE .07e 14.80 10.35 125 11.54 182 11.57 10.80 +.14 -15.1 PetrbrsA N PBR/A 13.92 6.96 6683 13.14 29606 13.23 12.04 +.75 +33.7 Petrobras N PBR 14.93 7.61 11916 14.30 60161 14.49 13.37 +.44 +39.0 PtroqstE rs N PQ 2.65 .47 199 .53 2173 .58 .49 +.01 -72.0 Pfenex A PFNX 6.77 2.07 41 5.45 265 5.82 5.10 -.42 +104.9 Pfizer N PFE 1.28 3.5 15 39.43 31.67 20764 36.63 97621 36.79 36.27 +.31 +1.1sPFSweb Q PFSW 9.69 5.90 36 9.82 126 9.90 9.28 +.39 +32.2 PhlpsSelEn N DSE 1.26 21.8 7.99 4.89 102 5.78 690 5.99 5.38 +.38 -1.2sPhibroAH Q PAHC .40 .9 29 44.35 27.00 75 44.00 560 44.55 42.25 +1.85 +31.3tPhilipMor N PM 4.28 5.1 18 123.55 83.50 17773 84.27 79472 103.55 83.50 -17.58 -20.2 PhilipsNV N PHG .88e 2.2 42.35 34.14 1241 40.59 7917 40.96 39.30 +1.11 +7.4sPhillips66 N PSX 2.86f 2.6 25 110.85 75.85 3154 110.99 13396 111.31 104.17 +7.25 +9.7 Phill66LP N PSXP 2.71f 5.4 21 56.48 44.40 143 50.11 1550 53.58 49.04 +1.07 -4.3 PhxNMda N FENG 68 8.14 2.43 181 4.06 761 4.26 4.00 -.03 -37.4 PhotrIn Q PLAB 45 11.75 7.20 442 7.70 2300 8.40 7.70 -.60 -9.7 PhysRltTr N DOC .92f 6.3 24 21.85 14.13 1943 14.50 8715 15.35 14.49 -.33 -18.4 PiedmOfc N PDM .84 4.9 8 22.72 16.69 897 17.26 5121 17.85 17.20 -.10 -12.0tPier 1 N PIR .28 10.6 14 7.22 2.69 3045 2.64 17837 3.70 2.64 -.73 -36.2 PierisPhm Q PIRS 9.75 2.28 276 6.56 1990 6.87 6.33 +.13 -13.1 PilgrimsP Q PPC 10 38.39 20.28 898 22.75 4714 24.30 22.45 -1.12 -26.8 PimUS Eq n N MFUS 29.49 25.01 1 27.58 30 28.13 27.58 +.06 -.1 Pim IntEq n N MFDX 28.41 25.32 2 26.91 164 27.15 26.79 +.14 +.6 PimEmMkt N MFEM 28.32 24.30 5 25.99 55 26.44 25.91 -.08 -.7 PimcoCA N PCQ .92 6.2 17.89 14.43 96 14.74 375 14.84 14.63 -.01 -14.6 PimcoCA2 N PCK .65 8.0 10.42 8.04 37 8.10 234 8.15 8.09 -.02 -20.3 PimcCA3 N PZC .72 7.4 12.97 9.55 147 9.68 331 9.91 9.58 +.03 -7.3 PimcoCp&I N PCN 1.35 8.1 17.95 15.84 44 16.68 303 16.91 16.50 +.14 -3.0 PimCpOp N PTY 1.56a 9.2 17.35 15.81 146 17.03 1128 17.19 16.90 +.13 +3.5 PimDyCrd N PCI 1.97 8.6 23.53 21.59 215 22.97 1720 23.17 22.89 +.11 +2.4 PimDyInco N PDI 2.65a 8.6 31.61 28.60 106 30.93 824 31.03 30.72 +.19 +2.9 PimcIncStr N PFL 1.08 9.2 12.44 11.15 39 11.71 284 11.86 11.59 +.09 +.3 PimIncStr2 N PFN .96 9.3 10.89 10.00 118 10.36 844 10.39 10.29 +.07 -.7 PimStPls N PGP 2.20 16.4 19.85 12.37 28 13.44 562 13.60 13.27 +.04 -12.6 PimcoHiI N PHK 1.24 16.1 8.96 7.19 307 7.69 1807 7.78 7.63 +.05 +3.1 PimIncOpp N PKO 2.28a 8.4 27.27 24.50 25 27.00 164 27.10 26.45 +.57 +4.2 PimcoMuni N PMF .98 7.8 14.23 12.29 25 12.48 270 12.60 12.48 -.07 -4.0 PimcoMu2 N PML .78 6.1 13.56 11.80 123 12.71 538 12.77 12.64 -.06 -3.6 PimcMu3 N PMX .75 6.7 12.28 10.76 34 11.33 228 11.36 11.22 +.03 -2.2tPimcoNY N PNF .68 6.0 13.63 11.26 21 11.39 209 11.58 11.26 -.19 -10.9tPimcoNY2 N PNI .80 7.6 12.51 10.53 25 10.52 136 10.64 10.52 -.12 -12.3 PimcNY3 N PYN .63 7.3 10.27 8.55 9 8.58 39 8.79 8.58 -.10 -13.5 PimcoStrIn N RCS .96 10.4 10.65 8.62 73 9.27 436 9.40 9.20 +.02 +1.0 PingtanM Q PME .04 1.1 22 5.08 1.99 111 3.53 679 4.11 3.51 -.54 +15.7 PinnclEnt Q PNK 33.59 18.30 212 31.18 1434 31.26 30.67 +.53 -4.7 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 590 63.80 5006 65.90 61.65 -.25 -3.8 PinnaclFds N PF 1.30 2.1 12 66.67 52.25 7000 60.58 18124 61.97 55.20 +4.73 +1.9 PinWst N PNW 2.78 3.6 18 92.42 73.81 773 78.02 4689 80.73 77.55 -.12 -8.4 PionDvrsHi A HNW 1.38 9.3 16.88 14.76 52 14.84 200 15.04 14.84 -.01 -5.8 PionEnSvc N PES 4.15 1.60 403 3.20 2262 3.35 2.85 +.25 +4.9 PionFltRt N PHD .72 6.2 12.41 11.27 50 11.54 300 11.75 11.51 -.12 +.6 PionHiIn N PHT 1.14 12.2 10.12 9.29 46 9.38 470 9.56 9.37 -.05 -3.4 PioMuAdv N MAV .84 7.8 11.88 10.50 71 10.71 280 10.91 10.62 -.04 -5.8 PioMunHi N MHI .84 7.5 12.35 11.10 51 11.24 288 11.34 11.16 -.03 -5.1sPioNtrl N PXD .32f .2 196.48 125.46 1777 194.95 9016 196.48 187.12 +6.63 +12.8 PioneerPw Q PPSI 13 7.95 4.75 1 5.94 2 6.00 5.75 +.19 -22.0 PiperJaf N PJC 1.50f 1.8 14 99.80 52.75 70 83.55 394 85.80 81.45 +2.75 -3.1 PitnyBw N PBI .75 7.0 7 16.25 9.50 1572 10.73 8402 11.10 10.66 -.01 -4.0 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 78 25.15 200 25.18 24.20 +.74 +3.1stPivotSft n N PVTL 24781 15.73 24781 17.48 15.11 Pixelwrks Q PXLW 7.05 3.50 222 4.25 1273 4.62 4.14 -.14 -32.9 PlainsAAP N PAA 1.95 7.9 32 30.72 18.38 1655 24.67 16408 25.95 23.66 +.85 +19.5 PlainsGP rs N PAGP 1.70 26 30.91 18.98 1269 25.02 8710 25.86 23.94 +.98 +14.0sPlanetFit n N PLNT 97 41.08 18.68 580 40.87 4712 41.08 38.83 +2.31 +18.0sPlantron N PLT .60 .9 21 65.11 41.28 133 64.97 1099 65.46 62.08 +2.76 +29.0 PlatfmSpc N PAH 14 14.82 9.09 3410 10.20 17473 10.37 9.72 +.49 +2.8tPlatEag n Q EAGL 9.85 9.60 9.60 503 9.85 9.60 -.25 -1.5 PlatEag un Q EAGLU 11.00 8.00 1 10.12 15 10.16 10.05 -.04 +1.1 PlatGpM rs A PLG 1 1.28 .23 300 .24 1454 .26 .24 -.01 -21.1 PlayAGS n N AGS 23.69 16.66 95 22.85 576 23.26 20.51 +1.98 +23.5 PlayaHot n Q PLYA 12.27 9.41 102 10.35 673 10.66 10.33 -.17 -4.1 Plexus Q PLXS 19 66.78 49.06 140 62.29 836 63.17 60.39 +.38 +2.6 PlugPowr h Q PLUG 3.21 1.53 2289 1.92 18557 2.01 1.86 +.04 -18.6sPlumasBc Q PLBC .36f 1.4 15 26.00 17.55 3 26.50 82 26.55 24.50 +2.00 +14.2 PluristemT Q PSTI 9 2.12 1.06 103 1.20 785 1.24 1.17 -.01 -13.0 PlymInd n A PLYM 1.50 8.9 19.00 16.21 8 16.80 22 17.05 16.40 -.29 -9.1 PlymInd pfA A PLYMpA 1.88 7.6 26.07 24.02 3 24.70 26 24.80 24.50 -.10 -1.8 PoageBksh Q PBSK .24 1.3 23 21.00 17.20 19.20 2 19.20 19.00 +.35 -8.6 PointrTel h Q PNTR 21 19.65 8.65 13 15.35 123 15.51 14.18 +.90 -17.5 PointsInt g Q PCOM 46 12.49 7.70 25 10.62 156 10.99 10.42 +.11 +3.2 PolarPwr n Q POLA 8.50 4.01 12 6.26 107 6.40 5.86 +.20 +25.0 Polaris N PII 2.40f 2.0 34 137.66 81.99 585 119.64 2546 127.75 119.04 -3.26 -3.5 Polarity rs Q COOL 32.63 10.33 156 17.06 1181 18.14 15.21 +.65 -26.5 PolyMet g A PLM 1.36 .57 139 .85 1188 .89 .83 -.03 -1.2 PolyOne N POL .70f 1.6 20 47.48 34.15 301 44.30 1442 45.70 43.42 +.94 +1.8 Pool Corp Q POOL 1.48 1.0 36 150.26 97.25 509 141.13 1994 148.96 139.65 -4.35 +8.9 PopeRes Q POPE 2.80 3.9 32 79.50 66.60 1 70.95 3 71.00 70.00 +.20 +1.7 Popular Q BPOP 1.00 2.3 23 46.83 32.04 893 44.29 3413 44.82 42.78 +.53 +24.8 Popular pf Q BPOPN 1.68 6.8 25.00 22.61 5 24.56 30 24.58 24.40 +.15 +1.2 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 3 22.41 11 22.82 22.41 -.14 -.8 PorterBc rs Q PBIB 15.55 8.11 33 13.15 91 13.48 13.10 -.28 -8.2 PortGE N POR 1.36 3.4 19 50.11 39.02 367 40.17 2540 41.21 40.07 -.05 -11.9 PortolaPh Q PTLA 67.10 30.10 857 33.25 3748 34.77 32.33 +.92 -31.7 PostHldg N POST 88.93 70.66 693 76.81 3151 81.22 76.40 -2.41 -3.1 Potbelly Q PBPB 14.28 10.50 142 11.70 691 12.58 11.50 -.65 -4.9 PotltchDel Q PCH 1.60 3.1 28 56.35 43.15 531 52.40 2834 53.60 52.25 -.40 +5.0 PowellInds Q POWL 1.04 3.4 38.73 22.80 60 30.97 214 31.18 29.64 +1.26 +8.1 PwrInteg Q POWI .64f .9 38 86.60 60.55 144 70.85 863 72.15 68.00 +2.40 -3.7tPowrREIT A PW 8.69 5.74 5 6.10 9 6.12 5.74 +.07 -.9 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 1 75.00 10 77.30 75.00 -.42 -8.6 PS SPXDn N PHDG .41e 1.3 34.48 24.83 6 27.83 63 28.18 26.87 -.39 +2.0 PS ModCon N PSMM 14.45 12.69 13.09 6 13.15 13.04 +.04 -.2 PS Consrv N PSMC 12.98 12.61 10 12.70 19 12.78 12.67 -.03 -1.2 PS VarRate Q VRIG .57 2.3 25.35 25.06 38 25.17 397 25.26 25.15 -.01 -.2 PS MStrAlt Q LALT 23.50 19.26 22.25 1 22.25 21.03 -.25 +4.7tPSCrudeDS N DTO 173.13 63.80 2 65.50 27 70.18 63.80 -2.59 -26.2 PSBMetDL N BDD 11.60 6.16 5 10.36 37 11.19 9.69 +.69 -1.6sPSCrudeLg N OLO 6.03 3.71 1 5.92 27 6.03 5.76 +.12 +16.2sPwshDB N DBC 17.62 13.69 1981 17.47 10823 17.62 17.16 +.17 +5.2 PwShCurH N DBV 24.97 21.17 1 23.89 37 24.02 23.85 -.12 +.8sPS Engy N DBE 16.00 10.78 11 15.88 354 16.00 15.49 +.20 +9.3 PS PrcMet N DBP 40.26 35.71 4 39.19 139 39.62 38.98 -.06 +1.8 PS Silver N DBS 27.91 23.50 0 26.15 6 26.28 25.51 +.70 +.5 PS Agri N DBA 20.38 18.18 563 18.85 1858 19.13 18.77 -.06 +.5sPS Oil N DBO 11.82 7.40 279 11.71 11495 11.82 11.35 +.22 +15.4 PS Gold N DGL 43.28 38.49 17 42.25 77 42.86 42.24 -.28 +2.2sPS BasMet N DBB 19.94 15.29 128 19.61 1296 19.94 19.01 +.97 +1.0 PS USDBull N UUP 25.76 23.09 1691 23.72 3464 23.74 23.43 +.18 -1.3 PS USDBear N UDN 23.27 20.96 93 22.77 285 23.02 22.74 -.15 +1.7 PShPuLgGr N PXLG .42e .8 50.50 37.90 7 48.14 87 49.18 47.78 +.70 +6.0sPSOpYCmd Q PDBC 18.50 14.95 413 18.35 2923 18.50 17.99 +.20 +5.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 2 38.18 165 38.67 38.12 +.45 -1.4sPSAerDef N PPA .50e .9 59.18 43.89 105 58.70 583 59.18 57.51 +1.42 +8.9 PwShBio N PBE .57e 1.2 54.28 41.36 3 48.67 50 49.95 48.39 -.11 +3.2 PS BldCns N PKB .07e .2 36.44 28.22 25 30.71 205 31.87 30.67 -.11 -11.4 PwSGDrChi Q PGJ .20e .4 50.87 33.75 28 45.59 111 46.47 45.26 -.03 +1.7 PwSClnEn N PBW .07e .3 26.35 3.95 45 25.51 96 25.98 25.01 +.48 +.6 PwShDiv Q PFM .50e 2.0 27.77 23.59 10 25.34 433 25.92 25.34 -.02 -4.2 PS EnEx N PXE .50e 2.1 24.52 17.35 17 23.65 65 24.08 22.95 +.84 +3.3 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 7 32.38 52 33.27 32.38 -.09 -4.3 PwShHiYD Q PEY .54 3.2 18.61 16.45 172 17.10 781 17.51 17.06 -.11 -4.0 PwSIntlDv Q PID .65e 4.1 17.38 14.77 98 15.86 756 16.17 15.84 -.12 -4.1 PwSLgCG N PWB .21e .5 45.22 34.66 26 43.81 207 44.63 43.26 +.91 +5.6 PwSLgCV N PWV .69e 1.9 40.51 34.60 49 36.64 354 37.19 36.54 +.13 -5.6 PwShLeis N PEJ .15e .3 46.77 39.50 572 45.54 601 46.14 44.65 +1.51 +3.1 PowShMkt N PWC .97e 1.0 103.21 82.88 1 98.00 8 99.48 97.12 +1.69 +2.9 PwShMda N PBS .27e .9 31.86 26.19 9 29.90 75 30.33 29.35 +.54 +6.4 PwSMidGr N PXMG .19e .4 47.84 34.34 9 46.17 104 47.03 45.64 +.80 +8.7 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.58 19 31.20 30.42 +.22 -2.3sPwShNetw N PXQ 52.10 42.37 12 51.26 38 52.10 50.56 +.65 +10.8 PS OilSv N PXJ .28e 2.9 11.18 7.99 8 9.58 127 9.80 9.35 +.19 +.4 PwSNsdMo Q DWAQ .06e .1 114.32 82.12 1 105.70 4 107.87 105.51 -.84 +3.0 PwSPharm N PJP 3.84e 4.3 71.42 57.93 17 62.49 181 63.57 62.42 +.00 -2.6 PS Retail N PMR .34e 1.0 40.82 32.00 0 35.74 2 36.86 35.70 +.21 -3.9 PwSSmGr N PXSG .08e .2 34.90 27.86 2 33.87 23 34.61 33.45 +.53 +5.4 PwSSmVal N PXSV .60e 2.0 32.10 27.39 4 30.57 18 30.73 30.12 +.63 -.7 PwSSemi N PSI .04e .1 58.15 41.22 125 50.50 387 54.32 50.36 -2.54 +.1 PwShSoft N PSJ .10e .1 73.27 52.42 6 71.68 110 73.22 70.21 +1.60 +12.9 PwS Utils Q PUI .63e 2.4 29.97 23.64 2 26.31 18 26.74 26.08 +.37 -5.4 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 93 29.83 564 30.42 29.72 -.04 -2.0 PwSWtr Q PHO .18e .6 31.82 25.56 36 31.14 181 31.47 30.63 +.67 +2.9 PwSZMicro N PZI .15e .8 19.90 17.23 1 19.43 5 19.58 19.16 +.04 +.4 PSNasIntnt Q PNQI 141.10 93.69 32 130.65 221 132.61 126.30 +3.75 +12.9 PSMoment Q PDP .11e .2 55.77 44.16 114 53.54 586 54.50 52.97 +.79 +3.7 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.56 28 26.13 25.35 +.31 -5.4 PSPrivEq N PSP .66e 5.4 13.52 11.71 76 12.27 341 12.41 12.20 +.09 -1.4 PSFinPf N PGF 1.11 6.0 19.17 18.01 321 18.43 1792 18.49 18.39 -2.3 PSCleantch N PZD .44e 1.0 45.28 36.31 14 43.40 54 44.12 42.98 +.51 +2.7 PSBuybk Q PKW .52e .9 63.49 50.89 40 57.50 237 58.21 56.94 +.75 -2.6 PSh Tech Q PTF .26e .4 60.98 42.98 5 57.83 22 59.70 57.40 +.35 +9.7 PSh Hlthcr Q PTH 83.20 51.93 6 78.50 48 81.31 77.83 -1.00 +8.9 PSh Inds Q PRN .19e .3 64.86 50.19 1 60.90 16 61.96 60.65 +.79 -.1 PSh Fincl Q PFI .14e .4 37.29 29.40 2 35.43 12 35.43 34.88 +.75 +.9sPSh Engy Q PXI .69e 1.6 42.50 30.10 10 41.94 71 42.50 39.98 +1.86 +6.2sPSh CnsStp Q PSL .67e 1.0 69.99 58.07 8 67.82 42 69.99 67.67 -.04 +4.2 PSh CnsCyc Q PEZ .30e .6 54.45 42.36 2 49.99 10 51.46 49.99 +.55 -.6 PSh BasM Q PYZ .61e .9 75.26 58.94 1 70.25 13 71.55 68.34 +2.21 -.6 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.58 3 44.49 43.47 +.41 +.4 PSRussl200 N EQWL .80e 1.5 56.31 46.18 1 52.59 14 53.69 52.50 +.33 -.8 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.73 20 132.10 141 134.45 130.80 +1.42 +1.7 PS US1K N PRF 1.91e 1.7 120.82 100.57 168 111.79 549 113.58 111.45 +.60 -1.6 PSDvMom Q PIZ .26e .9 29.70 23.27 16 28.01 110 28.48 27.93 -.04 +1.4 PSEmMom Q PIE .12e .6 22.22 16.23 33 21.24 362 21.75 21.14 -.17 +3.4 PS EmgInf N PXR .50e 1.3 41.00 33.57 2 37.48 12 38.40 37.00 +.17 +1.1 PS US Ag n N PBND 25.01 24.17 24.30 2 24.45 24.30 -.10 -2.8 PS Rs1000 n N USEQ 29.01 24.69 0 27.22 26 27.51 27.22 +.21 -1.4 PS SP Val n N SPVM 30.41 24.86 0 28.72 1 28.79 28.44 +.93 -.6 PS SP IntD N IDHD 30.80 27.73 1 29.30 4 29.42 28.66 +.05 +1.3 PS SC High N XSHD 26.03 23.12 1 24.03 2 24.50 23.90 +.17 -4.5 PS TrCol n N CLTL 106.03 105.27 105.76 1 105.76 105.71 +.02 +.5 PS LowVRot N DWLV 33.00 27.12 1 31.78 86 32.26 31.72 +.20 +2.1 PShTact n Q DWIN 1.18 4.7 28.33 24.71 5 24.97 39 25.36 24.96 -.20 -7.1 PSBldABd N BAB 1.31 4.4 30.98 29.30 49 29.70 427 30.09 29.70 -.29 -3.2 PS Rs1KLB Q USLB 32.32 28.13 1 30.80 11 31.25 30.80 +.24 -1.3 PS IntlLB Q IDLB 32.01 26.17 1 30.55 5 30.73 30.55 +.24 +1.3 PS DWAtac Q DWTR 30.31 23.80 2 28.86 19 29.48 28.75 +.36 +2.2 PS SC CnDs Q PSCD .35e .6 63.76 50.36 4 60.10 14 61.95 60.10 -.31 -1.7 PS LowVol N XRLV .46 1.3 36.20 29.47 14 34.28 64 34.69 34.11 +.30 +.9 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 47 31.00 168 31.57 30.90 +.27 -.6 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 1 24.54 10 24.62 24.49 +.10 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 25.07 239 25.15 1419 25.20 25.10 -.02 -2.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 0 70.20 10 72.69 70.20 -.50 -6.1 PS IntBybk Q IPKW .29e .8 40.14 30.64 26 37.88 194 38.30 37.66 +.33 +.8 PS SCLowV N XSLV .73e 1.6 48.33 42.09 108 45.79 461 46.42 45.35 +.54 -1.0 PS MCLwV N XMLV .64e 1.4 46.85 41.65 109 45.02 549 45.68 44.65 +.49 -.8 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 277 39.33 2091 40.37 39.24 -.26 -7.3 PS EMLwV N EELV .60e 2.3 27.59 23.13 37 26.36 362 26.79 26.30 -.22 +4.1 PS EMkMom N EEMO 22.52 16.49 4 19.96 102 20.45 19.90 -.33 -2.7 PSS&PMom N SPMO 38.04 28.25 4 36.19 234 36.62 35.53 +.73 +5.2 PS IntLwV N IDLV 1.11e 3.3 35.35 31.28 34 33.40 228 33.76 33.38 +.04 -.8 PSS&PVal N SPVU 37.53 30.19 1 34.39 93 34.61 34.02 +.65 -1.1 PSSPIntDv N IDMO .59e 2.1 30.54 24.17 28.37 2 28.40 28.37 +.16 +.8 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.34 4 27.56 27.26 +.08 -.1 PS SC Egy Q PSCE .14e .9 17.47 11.37 10 15.76 165 16.09 14.94 +.77 +2.3 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 81 23.72 340 23.79 23.70 -.04 -.5 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 10 56.87 92 57.21 55.59 +.70 +1.6 PS SmCMo Q DWAS .07e .1 53.05 39.17 21 50.56 147 51.36 49.81 +.84 +3.8 PS KBWBk Q KBWB .58e 1.0 60.38 45.34 477 55.42 4280 55.71 53.97 +.55 +.7 PS YuanDS N DSUM .77 3.1 24.70 21.91 34 24.60 121 24.60 24.35 +.25 +6.4 PS FdIGBd N PFIG .67 2.7 26.70 24.72 14 24.78 97 24.93 24.77 -.13 -3.1 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 5903 23.14 19566 23.19 23.14 -.01 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 3 62.08 19 62.50 61.43 +.86 +4.5 PS SP LwV N SPLV .85 1.8 49.36 43.38 764 46.98 5055 47.73 46.84 +.22 -1.6 PSKbwHiDv Q KBWD 2.10 9.1 24.94 21.09 42 22.97 210 23.11 22.63 +.33 -2.7 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 15 54.04 95 54.42 53.71 +.63 -.8 PSKbwReit Q KBWY 2.58 8.4 39.30 29.75 75 30.89 403 32.10 30.86 -.42 -12.8 PS SP HiB N SPHB .49e 1.1 46.04 35.94 86 42.97 3228 43.79 42.69 +.39 +1.1 PS IntlBd N PICB .57 2.1 28.77 25.21 36 27.69 201 28.22 27.60 -.26 +.4 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 2 51.69 18 52.63 51.45 +.86 -2.1 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 80 23.09 388 23.25 23.07 -3.4 PS SCMatl Q PSCM .41e .8 55.75 43.76 1 53.52 16 54.57 53.08 +1.19 +2.3 PS SC Info Q PSCT .08e .1 83.13 69.35 11 79.32 43 81.23 78.92 +.12 +3.8 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.90 19 19.36 18.84 -.13 -3.8 PS SC Ind Q PSCI .54e .8 67.63 52.88 6 65.35 16 67.07 65.10 +.55 +1.3sPS SC HCre Q PSCH 118.29 77.74 30 116.48 369 118.29 114.35 +2.23 +18.2 PSVrdoTF N PVI 26.18 24.80 8 24.88 51 24.97 24.87 -.04 -.1 PShCalMu N PWZ .80 3.1 26.50 25.45 48 25.62 381 25.76 25.61 -.13 -2.9 PShNYMu N PZT .86 3.6 24.80 23.83 1 23.97 8 24.02 23.95 -.01 -2.8 PShNatMu N PZA .87 3.5 25.90 24.96 164 25.11 1225 25.23 25.10 -.09 -2.7 PSh1-30Tr Q PLW .66 2.1 33.52 31.03 5 31.29 41 31.80 31.28 -.42 -4.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 1277 18.55 3399 18.69 18.55 -.09 -2.1 PwShPfd N PGX .86 5.9 15.20 14.10 1012 14.50 5679 14.52 14.45 +.03 -2.4tPShEMSov N PCY 1.50 5.4 30.23 27.79 1392 27.79 6209 28.21 27.76 -.40 -5.9 PShGClnEn N PBD .17e 1.3 13.78 11.21 2 12.95 24 13.23 12.86 -.02 -1.5 PShGlbWtr Q PIO .34e 1.3 27.16 22.50 8 26.23 44 26.45 25.93 +.34 +.7 PSEmgMkt N PXH .49e 2.1 25.32 19.20 71 22.94 628 23.39 22.80 -.08 +2.7 PSDvMxUSs N PDN .53e 1.5 36.59 29.64 8 34.77 54 35.20 34.51 +.33 +1.0 PSDvxUS N PXF 1.11e 2.4 48.75 40.56 77 45.98 265 46.24 45.52 +.41 +1.3 PShIntlDev N IDHQ .33e 1.4 25.51 21.22 4 24.11 18 24.46 23.96 +.03 -.3 PSAsxJ N PAF 1.91e 3.3 62.67 53.48 1 58.05 3 58.34 58.05 +.26 -1.5 PSIndia N PIN .12e .5 27.95 22.54 71 25.23 312 25.65 25.19 -.25 -4.4 PwShs QQQ Q QQQ 1.52e .7 175.21 130.72 48913 162.30 187271 167.00 161.48 +.93 +4.2 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 99 21.30 363 21.70 21.20 +.14 -.7tPranBio rs Q PRAN 3.79 1.75 22 2.08 253 2.15 1.75 +.09 -33.3 Praxair N PX 3.30f 2.2 34 166.95 120.02 951 150.68 7706 155.16 147.01 +4.15 -2.6 Precipio n Q PRPO 28.16 .37 376 .44 4767 .51 .40 -.04 -63.1 PrecDrill N PDS .28 4.40 2.26 1272 3.20 7609 3.41 3.00 +.11 +6.0 PrecTh rs Q AIPT 2.59 .81 57 .89 528 .95 .85 -.02 -12.0 PfdAptCm N APTS 1.00 7.0 22.71 13.60 285 14.19 1402 14.82 14.09 -.30 -29.9 PfdBkLA Q PFBC .88 1.3 21 67.65 46.88 154 66.25 438 67.62 64.51 +1.70 +12.7 PrefrmdLn Q PLPC .80 1.2 31 85.63 44.80 4 66.47 17 69.18 65.60 +.17 -6.4 PremFin Q PFBI .60 3.0 14 22.92 16.78 10 19.98 59 20.05 18.78 +1.21 -.5 Premier Q PINC 36.50 27.16 598 32.62 5218 33.45 30.55 +2.02 +11.8 Presbia n Q LENS 7.14 1.86 1 2.33 22 2.76 2.33 -.16 -38.4 Presidio n Q PSDO 19.74 12.75 68 15.91 469 16.51 15.86 -.08 -17.0tPrestige rs N PBH 3 291.10 30.35 613 30.25 2962 32.49 30.04 -1.12 -31.9 Pretium g N PVG 12.44 6.17 1116 7.24 8501 7.44 6.84 +.07 -36.5 PriceTR Q TROW 2.28 2.1 20 120.07 67.62 1128 108.44 7018 110.24 107.06 +1.33 +3.3 PrSmrt Q PSMT .70 .8 36 93.55 77.50 87 88.40 627 92.20 88.05 -.55 +2.7sPrmEgy Q PNRG 66.85 39.80 1 65.00 6 66.85 63.63 +12.10 +26.2 Primerica N PRI 1.00f 1.0 13 108.05 70.00 213 97.50 1312 98.10 94.05 +3.25 -4.0 PrimoWtr Q PRMW 13.86 10.47 167 12.51 970 12.53 11.52 +.54 -.5 Primoris Q PRIM .24 .9 19 30.00 21.84 132 26.29 761 27.14 26.14 -.05 -3.3 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.24 5 40.34 40.16 +.14 -2.5 PrinPrice Q PSET .16e 34.46 27.44 33.30 15 33.30 32.72 +.73 +3.5 PrinShHld Q PY .33e 34.81 27.98 32.36 27 32.51 32.26 +.34 -.8 PrinHlIn ef Q BTEC 35.50 25.39 1 32.11 6 32.89 32.11 -.27 +2.1 PrinMill ef Q GENY .06e 38.17 26.54 1 35.39 9 36.08 35.34 +.19 +1.9 Prin US SC Q PSC 33.19 27.61 31.88 14 32.08 31.62 +.34 +.5 PrinActGl N GDVD 29.52 24.97 28.11 5 28.63 28.11 +.07 +.4 Prin Cont n N PVAL 26.97 25.45 0 26.01 7 26.38 26.01 +.05 +2.0 Prn MegC n N USMC 28.10 24.58 3 25.46 83 26.01 25.45 -.07 -3.1 PrinSpec n N PREF 101.70 96.82 1 97.11 18 97.26 97.05 +.08 -3.2 PrinFncl Q PFG 2.04f 3.4 13 75.59 57.62 1812 60.89 10676 61.69 60.03 +.24 -13.7 PrincREstI N PGZ 1.32m 8.0 19.52 16.21 14 16.51 88 16.85 16.47 +.01 -4.0 ProAssur N PRA 1.24a 2.6 26 63.45 45.20 106 47.05 1000 47.73 46.13 +1.05 -17.7 ProDex Q PDEX 29 8.00 4.50 3 6.85 29 7.10 6.80 -.15 +.7 ProLogis N PLD 1.92f 3.0 25 67.53 53.15 2392 64.99 15208 66.15 61.83 +2.73 +.7 ProPetr n N PUMP 22.88 10.84 1984 18.81 25209 19.57 17.06 +1.37 -6.7 ProPhaseL Q PRPH 3.43 1.78 3 2.97 15 2.99 2.84 -.02 +36.9 ProQRTher Q PRQR 6.90 2.75 43 3.55 315 3.75 3.40 +.10 +10.1 ProShtDow N DOG 18.13 13.89 1239 14.90 7605 14.96 14.67 -.06 -.3 ProShtMC N MYY 12.80 10.71 3 11.10 89 11.16 10.95 -.13 -.9 PrUltDow s N DDM .79e .6 152.41 90.84 291 127.24 1214 131.43 126.40 +.97 -3.7 ProUltMC N MVV .11e .1 136.15 96.65 12 121.59 64 125.57 120.52 +2.06 -1.1 PrUltQQQ s N QLD 91.48 54.72 2014 77.88 7097 82.49 77.19 +.79 +6.2 ProUltSP s N SSO .40e .4 125.72 84.32 1740 107.58 9531 111.40 106.73 +1.08 -1.7 PrUShCnG N SZK 16.47 12.80 1 16.26 4 16.28 14.73 +1.30 +19.5 ProShtHY N SJB 23.95 22.91 32 23.19 298 23.20 23.00 +.10 +.3 ProUShBM N SMN 19.26 11.73 30 13.03 57 13.36 12.53 -.57 -1.3 Pro20 yrT N UBT 1.13e 1.6 86.90 70.45 12 72.66 68 76.49 72.61 -3.07 -13.1tPro7-10yrT N UST .42e .8 60.83 52.85 1 53.11 13 54.23 52.85 -1.03 -7.5 PrUltBio s Q BIB 69.62 44.62 113 52.67 592 55.89 52.40 -1.03 -6.1 ProSShOG N DDG 27.58 21.35 22.15 2 22.70 22.11 -.88 -3.6 ProSShFn N SEF 13.95 10.90 8 11.56 158 11.65 11.51 -.13 -.1 ProLCCre s N CSM .67e 1.0 71.46 58.29 17 66.92 176 68.35 66.87 +.20 +.2 ProUltTl s N LTL 59.70 35.57 0 38.37 1 38.84 38.00 +.56 -11.2 ProHdgRep N HDG 46.26 43.74 8 45.29 90 45.52 45.20 -.02 -.1 ProUltEM N EET 114.48 66.00 5 92.08 26 96.18 91.37 -1.34 -2.0 ProRafiLS N RALS .62e 1.7 38.60 36.48 1 36.93 6 37.04 36.80 -.01 -1.8 ProUSL7-10T N PST 23.38 20.50 35 23.24 304 23.25 22.77 +.45 +7.8 ProShtEafe N EFZ 28.98 23.78 4 25.13 11 25.18 24.92 -.12 -1.4 ProShtEM N EUM 21.86 16.23 923 17.65 2835 17.73 17.28 +.11 -1.7 ProUltEafe N EFO 150.78 104.04 134.44 1 134.80 134.44 +2.24 +1.4 ProUltSEM N EEV 12.54 6.82 110 7.94 241 8.00 7.62 +.10 -5.1 ProUltRE s N URE 68.58 50.79 45 54.96 165 58.28 54.88 -.81 -16.7 ProUltFin s N UYG .51e .4 143.58 92.46 77 123.83 296 125.22 121.99 +2.60 -3.2 ProShtRE N REK 17.94 15.62 4 17.18 28 17.18 16.66 +.11 +8.6 ProShtChi50 N YXI 24.68 16.42 18 18.74 50 18.78 18.34 +.47 -2.6 ProUltSem s N USD 162.32 76.21 15 124.92 57 140.98 123.79 -9.38 +2.0 ProUltUt s N UPW 54.09 37.86 0 43.27 10 44.75 43.05 +.79 -8.0 PrUltTech s N ROM 111.39 62.10 45 94.12 182 100.90 93.40 -.76 +7.2 ProUltJpn N EZJ 151.38 97.56 0 130.49 1 130.49 130.38 +2.29 +.1 ProUltO&G N DIG .46e 1.1 46.10 28.35 121 40.19 572 41.34 37.95 +1.98 +1.5 ProUltInd s N UXI 83.64 52.38 0 71.96 6 73.44 70.08 +2.84 -1.5 PrUltHCr s N RXL .63e .7 107.49 69.80 7 85.70 16 88.58 85.70 +.59 -2.9 ProUCnsSv s N UCC 99.90 64.24 0 85.22 10 86.04 81.07 +4.02 +4.6 PrUCnsGd s N UGE 52.04 40.36 0 40.66 4 44.90 40.66 -2.85 -17.1 ProUBasM N UYM .15e .2 82.75 52.33 11 70.51 35 73.50 68.60 +2.37 -4.8 PrUlPR2K s N URTY 95.99 56.50 75 84.37 285 89.00 82.29 +2.39 +2.5 PUltM400 s N UMDD .03e 134.39 80.45 1 111.01 11 116.96 110.43 +2.36 -5.0 ProUltSC s N SAA 108.67 75.95 2 103.37 6 105.96 103.37 +1.52 +2.7 ProUPD30 s N UDOW 116.82 53.75 1061 87.30 5607 91.60 86.35 +1.03 -7.4 PrUltPQ s Q TQQQ 190.52 84.85 5848 147.51 26343 160.95 145.78 +2.06 +6.3 ProUlR2K s N UWM 78.13 54.70 183 72.40 1123 75.12 71.27 +1.32 +2.5 ProSht20Tr N TBF 23.78 21.58 259 23.35 1719 23.35 22.75 +.49 +6.8 PUltSP500 s N UPRO .21e .2 172.45 95.06 1694 134.07 8914 141.42 132.53 +1.95 -4.3 ProUChin50 N XPP 113.86 54.04 6 82.04 42 85.74 81.46 -4.27 -2.2 PrUSSilv s N ZSL 40.09 27.80 33 30.63 215 32.34 29.82 -1.79 -2.5 PUVixST rs N UVXY 65.60 8.52 32208 15.58 122868 16.70 14.15 -1.68 +52.6 ProVixST rs N VIXY 53.64 21.24 1550 35.06 7860 36.66 32.88 -2.38 +51.4sPS Crde n N OILU 55.49 14.90 145 52.95 1102 55.49 47.39 +2.37 +42.2sPrUCrude rs N UCO 31.19 12.36 2274 30.21 12236 31.19 27.99 +.96 +28.9 PrUltYen rs N YCL 65.77 56.16 2 61.96 8 62.71 61.74 -.34 +7.9 PVixMTFut N VIXM 31.54 19.88 10 24.92 122 25.89 24.56 -1.34 +17.8 PrUltSilv N AGQ 39.86 28.47 82 33.98 800 34.91 32.21 +1.80 +.4 PrUltShN s N KOLD 52.12 25.64 24 42.95 134 45.10 41.60 -.23 +8.3 ProUShGld N GLL 80.66 63.08 14 66.19 89 66.19 64.07 +1.08 -4.2 PrSUShAus N CROC 52.60 42.20 45.85 2 45.89 45.40 -.02 +.3 PrUltShYen N YCS 76.95 64.93 7 68.90 24 69.09 67.93 +.42 -8.1 ProSUltGold N UGL 44.38 35.62 14 42.08 78 43.19 42.01 -.53 +3.5 ProShtVx s N SVXY 139.47 9.53 12957 12.24 57710 12.63 12.00 +.35 -90.5tPrUShCrd s N SCO 52.16 17.25 1840 17.82 9628 19.28 17.25 -.67 -27.4 ProShtEuro N EUFX 44.07 38.37 0 39.39 3 39.39 38.99 +.23 -1.5 ProUltEuro N ULE 18.97 14.67 4 18.00 26 18.33 17.95 -.16 +3.1 ProUShEuro N EUO 25.61 19.46 205 20.46 500 20.54 20.06 +.21 -3.5tProctGam N PG 2.87f 3.9 20 94.67 74.20 13888 73.80 52188 78.94 73.74 -3.85 -19.7 ProDvrs h rs Q IPDN 9.95 2.45 4 2.78 67 3.14 2.76 -.19 -32.0sProfirEng Q PFIE 1 3.60 1.11 364 3.47 1345 3.60 3.02 +.20 +80.7 PrognicsPh Q PGNX 8.63 4.60 517 7.00 3728 7.45 6.87 -.32 +17.6 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 273 37.82 1553 39.33 37.55 -.10 -11.2sProgsvCp N PGR .69e 1.1 22 62.78 38.75 2885 61.05 19836 62.78 60.46 +.98 +8.4sProofpoint Q PFPT 127.35 70.30 726 122.07 2501 127.35 120.92 +.71 +37.5 ProsHldg N PRO 34.91 21.36 119 33.47 914 34.13 32.76 +.72 +26.5 ProShtQQQ N PSQ 41.76 31.45 1312 33.64 4760 33.85 32.73 -.23 -5.5 ProShSP rs N SH 34.55 28.14 3080 29.93 16067 30.04 29.41 -.17 -.8 PrUShSP rs N SDS 54.00 35.66 4010 39.89 25040 40.17 38.51 -.44 -2.8 PrUShDow N DXD 12.87 7.52 1644 8.54 7406 8.60 8.27 -.07 -1.7 PUShtMdC N MZZ 24.44 16.91 4 18.29 13 18.44 17.76 -.31 -2.5 PUShtQQQ N QID 18.66 10.37 6042 11.77 20223 11.92 11.13 -.16 -12.1 PrShRs2K rs N SRTY 50.53 27.07 169 28.74 803 29.53 27.25 -.93 -11.2 PShtQQQ rs Q SQQQ 38.49 14.46 16731 17.27 72005 17.64 15.91 -.39 -19.7 PrUShD3 rs N SDOW 35.26 15.67 3356 18.64 16197 18.83 17.77 -.24 -4.4 PUltShtF rs N FINZ 15.90 6.47 2 7.49 6 7.83 7.48 -.31 -7.6 PrSUlhGM rs N GDXS 18.91 12.07 1 13.98 9 14.09 13.41 +.29 -.1 ProUShL20 N TBT 39.86 32.99 2979 38.24 14526 38.29 36.34 +1.51 +13.2 PrShR2K rs N RWM 48.66 40.09 244 41.06 987 41.45 40.35 -.41 -2.9 PrUShHC rs N RXD 39.49 24.68 5 29.54 8 29.54 28.98 +.22 -1.8 PrUShRE rs N SRS 37.33 28.35 81 33.97 368 34.01 31.98 +.48 +16.2 PUShtR2K N TWM 23.30 15.59 1024 16.29 4996 16.60 15.72 -.34 -6.7tPrUShtSC N SDD 21.26 14.00 0 14.40 2 14.71 14.00 -.22 -7.8 PUShChi50 N FXP 28.63 12.37 97 15.72 409 15.84 15.01 +.75 -8.1 PS DecRt n N EMTY 38.59 31.27 2 35.55 8 35.55 34.15 +.55 +6.1 PUShtIndl N SIJ 23.95 14.55 1 16.19 13 16.57 15.83 -.70 -3.9 PS OnlSt n N CLIX 50.04 37.63 2 46.67 27 47.34 44.94 +1.67 +18.8tPrShtSmC N SBB 40.02 32.58 32.96 1 32.96 32.58 -.32 -3.9 ProS Ris n Q EQRR 50.68 38.13 5 48.25 48 48.53 47.39 +.86 +3.4 PUPShtMC N SMDD 15.39 8.80 2 9.67 20 9.90 9.30 -.33 -3.6sPrSh K1 n N OILK 24.99 16.51 4 24.69 18 24.99 23.78 +.39 +14.0 PUShtEur N EPV 41.12 26.83 3 29.40 27 29.72 28.89 -.33 -5.1 PUShtSPX N SPXU 17.21 9.19 11114 10.69 50418 10.82 10.15 -.19 -6.0 PUShtJpn N EWV 36.80 22.75 1 25.04 4 25.29 24.75 -.55 -5.3 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 170 62.31 1039 63.73 62.09 +.04 -2.7 PrUlNBio rs Q UBIO 46.35 24.43 64 29.70 432 32.37 29.48 -.89 -11.7 PUltShEafe N EFU 29.68 19.90 21.94 7 22.01 21.80 -.22 -3.7 PrUGMin rs N GDXX 50.96 33.56 1 39.03 8 41.00 39.03 -.82 -7.2 PrUltBra rs N UBR 107.88 48.32 2 85.48 21 89.29 80.86 +1.75 +9.4 PrSht20yTr N TTT 31.13 25.95 74 29.25 302 29.28 27.07 +1.73 +10.0 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 3 40.88 20 41.68 40.79 +.33 -4.7 PUltShOG N DUG 53.46 31.48 87 33.90 406 35.96 32.98 -1.87 -8.4 PS MngdF N FUT 41.47 39.28 0 39.76 1 39.76 39.45 +.22 -1.3 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 1 36.37 4 36.64 36.04 +.33 +1.5 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 15 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 46

ProEurDiv N EUDV .15p 44.13 38.44 0 42.14 7 42.47 42.06 +.03 +.9 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.90 57 68.33 67.42 +.30 +1.0 ProSPxTch N SPXT .23p 55.03 46.90 51.87 1 51.87 51.79 +.78 -.8 ProMerger N MRGR .12e .3 36.45 35.11 35.19 1 35.23 35.19 +.08 -2.9 ProSPxEgy N SPXE .22p 59.30 44.29 55.96 4 56.48 55.96 +.60 -.9 PrUltPFn N FINU .29e .3 134.30 59.70 27 99.16 185 100.61 94.00 +4.26 -5.9 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 25 76.63 357 77.47 76.24 +.26 -.5 ProSht7-10y N TBX 29.70 27.55 12 29.37 39 29.40 29.07 +.25 +3.7 ProUNShBio Q ZBIO 18.36 8.03 14 10.67 47 10.73 9.81 +.27 -6.4 PrUShBrz s N BZQ 16.63 6.41 92 7.54 630 8.10 7.24 -.28 -17.7 PrSPMCDv N REGL .65e 1.2 56.00 49.97 11 53.52 128 54.12 53.13 +.48 -1.8 ProSR2KDv N SMDV .47e 58.30 51.18 11 54.61 108 55.16 53.89 +.73 -1.1tPSSTEm bt A EMSH 4.88e 6.5 79.67 75.35 8 75.10 8 75.92 75.10 -1.10 -2.4 PrUShtUtl N SDP 31.15 22.19 1 26.94 30 27.25 25.83 -.69 +6.8 PrUltShtTc N REW 24.92 12.66 10 14.37 49 14.39 13.35 +.12 -12.7 PrUShtFn N SKF 30.09 18.61 31 20.64 86 20.90 20.35 -.37 -1.3 ProUShBio Q BIS 29.66 17.52 48 21.53 338 21.70 20.46 +.29 -2.4 PUShtSem N SSG 18.44 7.35 52 8.95 118 9.09 7.98 +.60 -13.8 ProMornAlt N ALTS .38e 1.0 39.39 36.94 37.60 2 37.70 37.54 +.15 -1.1sPro30BEI N RINF .58e 2.0 29.20 26.66 3 29.05 21 29.20 28.78 +.10 +4.7 PS EMkDv N EMDV 64.49 50.50 1 59.70 6 61.39 59.70 -.83 +1.9 ProCdNASh A WYDE 33.74 32.10 33.02 2 33.02 32.65 +1.9 ProspctCap Q PSEC .72 11.3 8 9.45 5.51 1576 6.40 7005 6.53 6.37 -.05 -5.0 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.52 40 25.57 25.45 +.02 -1.5 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 322 74.51 1294 74.53 71.13 +2.16 +6.3 ProtagTh n Q PTGX 23.97 7.85 126 8.91 800 9.44 8.51 -.03 -57.2 Protalix A PLX 1.05 .42 374 .43 1676 .47 .42 -.04 -35.6 ProteonTh Q PRTO 2.85 1.10 107 2.25 259 2.55 2.25 -.20 +18.4 Proteos n Q PTI 8.61 1.41 545 5.12 3491 5.54 4.94 +.07 -12.2 Prothena Q PRTA 70.00 27.19 439 36.84 1928 38.81 34.38 -1.13 -1.7sProtoLabs N PRLB 73 128.22 50.75 138 125.75 961 128.22 120.01 +6.35 +22.1sProvidSv Q PRSC 25 79.38 42.99 61 77.95 379 79.38 73.02 +4.98 +31.4 ProvidBc n Q PVBC 27.38 19.75 3 22.85 14 24.50 22.85 -1.85 -13.6 ProvFnH Q PROV .56 3.1 21 20.35 17.62 8 18.35 57 18.74 17.87 +.46 -.3 ProvidFS N PFS .80 3.1 18 28.76 23.19 124 26.05 515 26.29 25.55 +.27 -3.4 PrudntlBcp Q PBIP .20 1.1 92 18.96 15.81 8 18.42 38 18.50 17.49 +.64 +4.7 Prudentl N PRU 3.60f 3.4 11 127.14 97.88 1540 107.03 7982 107.89 104.40 +2.75 -6.9 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 33 25.30 110 25.30 25.12 +.10 +.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 42 25.18 167 25.18 25.03 +.07 -.4 PruSDHiY N GHY 1.32 9.6 15.31 13.79 192 13.80 956 13.99 13.79 -.04 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 25 25.95 58 26.11 25.91 -.08 -.9 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 33 26.13 68 26.13 25.85 +.25 +.2 Prud UK N PUK 1.49e 2.8 55.36 43.23 109 52.57 621 52.93 51.96 +.12 +3.5 PruShHiY N ISD 1.32 9.4 15.73 14.06 150 14.08 1019 14.26 14.07 -.06 -4.7 PsychmCp Q PMD .60 2.9 23 27.99 15.99 4 20.91 23 21.50 20.40 -.10 +1.7 PSEG N PEG 1.80 3.6 17 53.28 41.67 2121 49.51 11381 51.38 49.32 -.37 -3.9 PubStrg N PSA 6.80 3.5 21 229.03 180.48 970 192.75 3927 199.57 192.21 -4.53 -7.8 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 25 25.25 146 25.25 25.00 +.15 +.4 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 34 24.56 188 24.56 24.16 +.15 -2.6 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 39 23.70 155 23.71 23.50 +.09 -5.2 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 25 23.98 69 24.02 23.76 -4.0tPubSt pfY N PSApY 1.59 6.1 27.83 25.72 36 25.99 174 25.99 25.72 +.10 -2.3 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 7 25.80 41 26.09 25.71 -.15 -2.5 PubSt pfG N PSApG 25.63 22.49 32 23.49 138 23.57 23.33 -.08 -5.9 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 20 23.93 87 24.00 23.79 +.06 -4.4 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 35 23.30 114 23.30 23.02 +.11 -6.4 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 31 23.46 140 23.53 23.30 -.03 -6.2 PubSt pfC N PSApC 26.45 23.05 14 24.80 54 24.80 24.47 +.33 -2.6 PubSt pfB N PSApB 26.69 23.90 32 24.99 98 25.02 24.50 +.49 -2.7 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 14 25.83 64 25.88 25.67 +.07 -2.6tPulmatrix Q PULM 3.42 .43 656 .45 8837 .51 .43 -.04 -67.9 PulseBio n Q PLSE 39.50 9.81 133 18.38 727 20.30 18.00 -1.72 -22.1 PulteGrp N PHM .36 1.3 17 35.21 21.41 4749 28.54 17639 30.26 28.36 -.75 -14.2 PumaBiotc Q PBYI 136.90 28.35 466 61.25 2749 67.65 60.85 -5.15 -38.0 PureAcq un Q PACQU 10.15 10.08 232 10.15 2690 10.15 10.10 +.03 +.3sPureCycle Q PCYO 9.65 5.50 25 9.30 110 9.65 9.25 +.10 +11.4 PureStrg n N PSTG 22.60 9.81 1319 20.64 13625 21.33 18.98 +1.86 +30.1tPurplInv n Q PRPL 13.90 7.65 60 8.08 167 8.41 7.65 -.04 -19.6 PutHiInSec N PCF .37 4.0 9.31 8.60 8 9.22 114 9.30 8.98 +.14 +2.2 PMMI N PMM .44 6.2 7.72 6.89 124 7.08 738 7.10 7.03 -4.5 PMIIT N PIM .31 6.5 4.89 4.61 53 4.77 528 4.82 4.74 -.04 PMOT N PMO .71 6.1 12.85 11.44 53 11.61 391 11.75 11.56 -.14 -6.0 PPrIT N PPT .31 5.9 5.68 5.05 175 5.28 1235 5.35 5.27 -.06 -.9 PyxisTnkr Q PXS 12.22 .90 18 1.14 152 1.17 1.08 -.03 -64.6 PzenaInv N PZN .41e 4.4 25 13.15 8.25 72 9.40 300 10.38 9.35 -.87 -11.9sQ2 Hldgs N QTWO 50.40 31.95 245 49.80 1029 50.40 47.00 +2.75 +35.1 QAD Inc B Q QADB .24 .7 36.75 21.58 34.05 3 34.15 31.11 -.15 +10.4 QAD A Q QADA .29 .6 50.35 28.45 45 45.50 225 46.35 44.60 +.80 +17.1 QCR Hld Q QCRH .24f .5 19 50.00 39.85 78 47.20 475 47.50 44.10 +2.90 +10.2 QEP Res N QEP .08 .6 36 12.90 7.02 4978 12.46 28055 12.59 11.11 +1.19 +30.2 QIAGEN N QGEN 34 36.34 30.20 404 32.81 3212 33.20 32.53 -.01 +6.1 QIWI plc Q QIWI .84e 5.0 16 26.55 13.67 183 16.86 1611 17.57 15.60 +1.03 -2.7 QTS RltTr N QTS 1.64f 4.8 31 61.55 31.58 801 34.31 3739 36.93 34.21 -1.23 -36.7 Qorvo Q QRVO 86.84 62.68 1661 69.88 7464 73.83 68.54 -2.67 +4.9 QuadGrph N QUAD 1.20 4.6 13 31.29 18.16 242 25.84 1343 26.30 25.00 +.73 +14.3 QuakerCh N KWR 1.42 .9 31 165.93 129.98 33 153.23 323 158.72 150.86 +1.46 +1.6 Qualcom Q QCOM 2.48f 4.8 69.28 48.92 11713 51.44 51898 55.99 51.32 -4.29 -19.7sQuaCare N QCP 21.15 12.25 254 20.53 2136 21.15 19.82 +.73 +48.7 QualitySys Q QSII .70 5.0 28 17.74 12.24 165 14.06 1192 14.11 13.27 +.78 +3.5 Qualstar rs Q QBAK 13.50 4.12 14 10.90 88 11.32 10.60 -.06 +29.8sQualys Q QLYS 80 85.00 34.80 319 81.55 2247 85.00 77.20 +4.60 +37.4 QuanexBld N NX .16 .9 23 24.60 16.50 74 17.35 1002 18.45 17.25 -.10 -25.9 QuantaSvc N PWR 23 40.11 30.23 1517 33.81 6295 35.06 33.70 -.34 -13.6 Quantenn n Q QTNA 22.50 9.60 104 13.48 628 14.06 13.40 -.38 +10.5tQuanterx n Q QTRX 24.81 15.30 47 17.53 278 17.86 15.30 +1.96 -18.4 QntmDSS rs N QTM 49 9.20 3.32 144 3.94 738 3.99 3.56 +.34 -30.0 Qu Insp100 n N BIBL 29.74 25.14 20 26.24 39 26.83 26.17 +.12 +.6 QnForSm n N FFSG 27.15 24.51 11 25.71 38 26.14 25.67 +.16 -.3 QnForTcG n N FFTG 26.55 24.19 13 25.39 75 25.80 25.36 +.01 -.7 MainSecR n N SECT 29.56 24.41 45 27.81 299 28.14 27.74 +.14 +1.7 InspCpBd n N IBD 27.94 24.07 15 24.42 34 24.52 24.31 -.04 -3.2 QuaInsp n N ISMD 27.86 23.78 7 26.81 26 27.38 26.77 +.13 +1.4 QuaInsLg n N BLES 30.44 25.84 15 28.37 55 29.84 28.35 +.05 -.2 FormInco n N FFTI 27.57 24.09 45 24.22 184 24.43 24.09 -.20 -2.9 FrmHdGr n N FFHG 29.49 24.03 10 27.42 52 27.76 26.86 +.23 -.5 QuanReal n N QXRR 26.19 23.44 25.26 2 25.38 25.17 +.82 -.1 QuanMulT n N QXTR 26.83 24.56 0 25.85 6 25.98 25.84 +.17 -.6 QuanMulIn n N QXMI 26.53 24.73 25.39 3 25.49 25.39 +.09 -1.2 QuanGrw n N QXGG 29.10 25.31 1 27.82 32 28.28 27.80 +.06 +.1 Quartrhill g Q QTRH .05 5 2.20 1.26 27 1.53 207 1.58 1.49 -.01 -16.8 Qudian n N QD 34.91 10.00 1700 10.76 7683 11.35 10.08 +.30 -14.2 QstDiag N DGX 1.80 1.8 21 112.97 90.10 1773 98.16 7557 102.59 97.62 -1.60 -.3 QuestRes rs Q QRHC 3.00 1.03 19 1.95 76 2.00 1.78 +.07 -15.2 QuickLog h Q QUIK 2.22 1.15 110 1.52 705 1.65 1.36 +.14 -12.6sQuidel Q QDEL 57.30 22.44 323 55.61 1475 57.30 55.32 -.16 +28.3 QuinStreet Q QNST 14.65 3.36 639 11.57 4015 11.63 10.71 +.79 +38.1 QuintEn n N QES 10.00 7.47 59 8.54 159 9.15 8.52 -.41 -5.1 Qumu Cp Q QUMU 3.28 1.42 27 1.79 39 1.90 1.78 -.02 -24.5 QuormHl n N QHC 10.00 2.54 165 8.70 1821 9.67 8.67 -.74 +39.4 Quotinet Q QTNT 7.74 2.78 91 4.41 833 4.92 4.33 -.09 -10.9 QuotientTc N QUOT 17.85 10.35 207 13.55 1921 14.05 13.08 +.20 +15.3 QuratQVC A Q QRTEA 23 29.11 20.74 2193 25.23 8576 25.74 24.56 +.55 +3.3 QuratQVC B Q QRTEB 26 28.90 19.40 25.46 1 25.46 23.50 +.21 +3.7 Qwest 54 N CTV 1.72 7.7 26.40 20.64 15 22.40 97 22.50 22.16 -.03 -4.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 16 25.20 73 25.20 24.77 +.29 +.1 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 73 22.95 212 23.12 22.63 +.17 -3.4 Qwest 7-52 N CTU 1.75 7.4 25.79 21.36 73 23.59 182 23.66 23.20 +.30 -.7 Qwest53 N CTY 1.53 7.5 25.57 18.66 21 20.37 203 20.50 20.31 +.02 -7.4 Qwest 25 N CTZ 1.66 7.7 25.96 20.17 9 21.60 104 21.69 21.47 -.07 -4.6 Qwest 56 N CTAA 27.77 21.51 13 23.64 92 24.40 23.64 -.58 -4.3 Qwest57 n N CTDD 25.97 20.51 21 21.88 153 22.07 21.86 -.07 -4.4 Qwest56 n N CTBB 25.60 19.86 23 21.43 205 21.50 21.35 +.08 -4.8R -:sR1 RCM n Q RCM 7.99 3.05 1092 8.04 2846 8.20 7.18 +.76 +82.3 RAIT pfA N RASpA 1.94 15.9 21.76 5.90 7 12.24 66 12.80 11.50 +.55 +.7 RAIT pfB N RASpB 2.09 16.0 23.77 6.21 0 13.05 23 13.14 11.79 +1.05 +3.6 RAIT pfC N RASpC 2.22 17.1 25.39 6.35 5 12.98 55 13.41 12.15 +.98 -2.0 RAIT Fin N RAS .20m 105.3 3.12 .16 1898 .19 15184 .21 .18 +.01 -49.3 RAIT Fn 24 N RFT 1.91 10.1 24.49 15.99 2 18.99 17 18.99 18.40 +.09 -.5 RAITFn 19 N RFTA 1.78 7.9 25.30 16.60 1 22.40 29 22.50 22.00 -.10 -.4 RBB Bcp n Q RBB .32 1.2 28.72 21.26 40 27.48 334 28.33 26.57 -.32 +.4 RBC Bear Q ROLL 41 139.95 91.00 67 125.22 461 127.96 122.90 +1.65 -.9 RCI Hosp Q RICK .12 .4 11 33.78 16.32 16 28.83 136 29.54 27.75 +1.05 +3.0 RCM Q RCMT 1.00e 31 7.50 4.60 4 5.35 47 5.80 5.26 -.30 -14.4 RELX NV s N RENX .45e 2.1 23.30 19.13 60 21.58 992 21.74 21.33 +.11 -6.5 RELX plc s N RELX .54e 2.5 24.03 20.31 332 21.87 1076 22.10 21.60 +.07 -7.7sRF Inds Q RFIL .08 1.4 6.35 1.40 51 5.55 703 6.35 5.16 -.26 +105.4 RGC Res s Q RGCO .62 2.5 30 31.99 21.00 7 24.98 28 25.30 23.71 +.71 -7.8 RH N RH 55 109.53 41.52 582 88.40 2555 90.50 84.19 +3.01 +2.5 RLI Corp N RLI .84 1.3 26 65.68 50.34 118 63.61 836 64.72 63.31 +.31 +4.9 RLJ Ent rs Q RLJE 5.24 2.49 5 4.62 57 4.90 4.39 -.34 +25.6 RLJ LodgT N RLJ 1.32 6.5 11 23.96 18.68 674 20.26 7558 20.69 20.14 -7.8 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 15 25.40 135 25.62 25.34 -.10 -6.0 RMG Net rs Q RMGN 3.60 .75 28 1.19 203 1.21 1.15 +.02 +45.1sRMR Gp h Q RMR 1.00 1.3 45 82.70 42.36 68 78.25 310 82.70 76.05 +2.35 +32.0 RPC N RES .40f 2.1 25 27.07 16.70 1584 19.20 6995 19.53 17.76 +1.03 -24.8 RPM N RPM 1.28 2.6 17 56.69 46.36 738 48.95 5138 50.91 48.52 -.29 -6.6 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 261 11.09 1470 11.47 10.90 -.01 -17.5sRSP Perm N RSPP 50.00 28.76 2098 48.94 18077 50.00 46.75 +1.79 +20.3 RTI Surg Q RTIX 6.00 3.85 45 4.60 413 4.88 4.50 -.10 +12.2 RXI Phm rs Q RXII 7.70 2.51 157 2.76 1662 3.07 2.70 -.12 -50.4 RYB Edu n N RYB 31.80 15.50 69 17.50 297 17.50 16.81 +.54 +3.7 RaPhrm n Q RARX 27.84 4.78 105 6.23 644 6.45 5.65 +.45 -26.7 RadNet Q RDNT 49 14.85 5.80 311 13.60 1718 14.83 13.60 -.50 +34.7 RadaElc rs Q RADA 3.86 1.00 200 2.28 668 2.50 2.27 -.16 -26.0 Radcom Q RDCM 69 22.45 17.00 55 18.75 138 19.35 18.00 +.45 -5.5 RadiSys Q RSYS 4.39 .53 161 .72 1041 .74 .69 +.01 -28.6tRadianGrp N RDN .01 .1 9 23.49 14.89 1608 15.59 14879 16.50 14.89 -.54 -24.4 RadiantLog A RLGT 6.65 3.51 45 3.79 332 4.04 3.76 -.06 -17.6 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 2 25.71 11 25.95 25.71 -.19 -.7 RadiusHlth Q RDUS 49.16 24.66 921 33.27 3540 36.00 32.90 -.73 +4.7sRadware Q RDWR 22.50 15.13 89 22.21 432 22.50 22.09 +.06 +14.5 RafaelHl n A RFL 8.44 3.05 81 6.38 508 7.08 6.31 +.16 +30.2 RLauren N RL 2.00 1.9 18 119.33 66.06 951 106.27 4094 115.00 105.76 -4.88 +2.5 RamacoRs n Q METC 9.35 3.81 45 6.33 358 6.59 6.19 -.09 -8.0 Rambus Q RMBS 15.50 11.30 722 13.77 2983 14.13 13.77 -.04 -3.2 RamcoG N RPT .88 7.6 9 15.00 11.36 358 11.54 2685 12.26 11.52 -.55 -21.7 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 0 50.01 6 51.92 50.01 -1.35 -13.3 RandCap Q RAND 19 3.50 2.54 0 2.65 9 2.65 2.55 +.06 -12.4 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 409 80.58 2047 83.30 80.00 -1.68 -18.5 RandBcp n Q RNDB 16.49 13.36 2 16.29 6 16.49 16.26 -.14 +6.1 RangeRs N RRC .08 .6 15 28.76 11.93 7405 13.69 37697 14.82 13.55 -.95 -19.8 RngrEnS n N RNGR 15.70 6.88 18 8.52 158 8.65 7.37 +1.15 -7.7sRapid7 n Q RPD 28.73 14.75 456 27.44 1485 28.73 27.02 -.35 +47.1 RaveRest Q RAVE 2.33 1.12 9 1.32 69 1.32 1.24 +.07 -9.8 RavenInds Q RAVN .52 1.4 38 40.85 26.70 126 38.25 641 38.55 35.15 +2.90 +11.4 RJamesFn N RJF .88f 1.0 18 99.26 71.35 673 87.80 4899 88.44 86.00 +2.26 -1.4sRayAdvM N RYAM .28 1.3 41 22.96 11.88 1306 22.07 5863 22.96 20.78 +1.25 +7.9sRayAdv pfA N RYAMpA 2.00 1.3 157.11 95.43 0 154.06 3 157.11 149.31 +4.95 +7.0sRayonier N RYN 1.00 2.7 39 37.36 26.84 537 36.90 3097 37.36 36.40 +.26 +16.7sRaytheon N RTN 3.47f 1.5 33 228.52 154.01 1256 227.35 6996 228.85 222.76 +5.34 +21.5tReShape rs Q RSLS 6.45 .61 287 .64 952 .68 .58 -.02 -57.0 ReadIntlA Q RDI 12 17.50 14.37 53 15.77 401 16.45 15.62 -.53 -5.6 RealGSol rs Q RGSE 3.25 .60 66 .99 4495 1.18 .86 +.13 -33.4 RealNetwk Q RNWK 5.00 2.63 34 3.52 412 3.54 3.11 +.41 +2.9 RealityETF N DIVY .46p 28.89 25.25 14 26.86 113 27.61 26.85 -.43 +3.0 RltDvcDiv N LEAD 34.32 27.57 3 31.81 20 32.62 31.81 +.06 -.5 RealDivc n N DFND 28.60 24.59 0 27.08 4 27.28 27.08 +.05 -.7 RealDivG n N GARD 26.84 21.56 25.09 1 25.11 25.08 +.20 +.4 Rl NxtEc n Q BLCN 25.05 21.69 38 22.56 293 22.95 22.55 -.07 -7.0 Realogy N RLGY .27p 1.0 14 35.18 23.86 885 25.85 7160 26.71 25.59 -.22 -2.5sRealPage Q RP 71 56.41 32.30 289 54.75 1647 56.41 53.10 +1.85 +23.6 RltyInco N O 2.53 5.1 28 62.00 47.25 1973 49.53 7494 51.92 49.32 -1.28 -13.1 ReataPh n Q RETA 40.88 19.31 280 23.86 1052 23.96 20.91 +2.60 -15.7 ReavesUtl A UTG 1.82 6.5 36.73 27.13 155 28.10 1001 28.85 27.99 +.34 -9.2 ReconTech Q RCON 5.36 .64 33 1.38 755 1.52 1.32 +.01 +6.2 RecroPhm Q REPH 12.23 5.81 144 11.49 1057 12.11 11.00 +.47 +24.2 RedHat N RHT 88 167.36 84.16 1723 159.28 8709 163.50 158.00 +1.57 +32.6 RedLionH N RLH 11.70 6.15 28 10.20 241 10.75 9.95 +.35 +3.6 RedRobin Q RRGB 27 74.11 45.70 167 63.50 1084 64.70 58.98 +2.65 +12.6 RedRkRs n Q RRR .40 1.3 35.77 21.41 311 30.21 2599 30.68 28.94 +1.38 -10.5 RedViolt n Q RDVT 46.40 5.05 32 7.61 256 8.20 6.94 -.24 -83.6 Redfin n Q RDFN 33.49 19.18 2792 22.71 5245 24.21 22.03 -.10 -27.5 RedhillBio Q RDHL 11.25 4.30 33 5.01 336 5.05 4.40 -.03 -2.5 RedwdTr N RWT 1.12 7.3 11 17.45 14.29 324 15.39 1421 15.47 15.08 +.26 +3.8 Reeds A REED 4.75 1.30 31 2.11 87 2.30 2.10 -.14 +35.8 RegalBel N RBC 1.04 1.4 15 87.50 67.84 458 75.30 1429 75.55 72.50 +3.10 -1.7 RgcyCtrs N REG 2.22f 4.0 20 70.64 54.87 728 56.12 4523 59.16 56.07 -2.27 -18.9tRegenrn Q REGN 29 543.55 313.53 683 314.25 3542 324.76 311.34 -7.31 -16.4 RegnxBio n Q RGNX 42.00 16.30 418 39.65 3362 41.70 36.00 +5.05 +19.2 RegHlthPr A RHE 5 1.19 .16 165 .30 1865 .36 .27 -.06 +77.6 RegHlt pfA A RHEpA 2.72 37.6 23.17 5.72 5 7.23 32 7.49 6.51 -.27 -9.6 RegnlMgt N RM 15 35.34 19.23 53 33.86 243 34.16 32.25 +1.51 +28.7 RegionsFn N RF .36 1.9 19 20.21 13.03 18737 18.89 80767 18.89 17.80 +.38 +9.3 Regions pfA N RFpA 1.59 6.2 26.22 25.23 48 25.48 116 25.48 25.37 +.07 +.6 Regns pfB N RFpB 1.59 5.7 29.82 26.40 40 27.91 111 27.93 27.56 +.24 -1.8 Regis Cp N RGS 17.13 9.02 133 15.16 910 15.46 14.58 +.57 -1.3 RegulusTh Q RGLS 1.95 .63 198 .65 1681 .69 .63 +.01 -37.2 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 479 155.45 1645 155.46 151.38 +4.21 -.3 ReinsGp42 N RZA 1.55 5.7 30.06 26.82 25 27.12 119 27.17 26.85 +.18 -1.5tReinsG56 n N RZB 1.44 5.6 29.86 25.83 22 25.83 133 25.97 25.77 -7.7 Reis Inc Q REIS .76f 3.5 22.35 15.95 10 21.45 72 22.10 19.05 +.40 +3.9 RelStlAl N RS 2.00f 2.2 20 95.97 68.46 429 89.66 2320 90.64 86.32 +3.04 +4.5 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 4 23.09 34 23.73 22.92 +.05 -9.9 Reliv In rs Q RELV 13.77 3.72 1 4.72 35 4.99 4.51 -.22 -1.0 RELM A RWC .08 2.0 20 5.15 3.40 4.00 24 4.00 3.80 +12.7 RemarkHld Q MARK 15.10 1.93 642 6.70 2742 7.17 5.55 +.92 -31.1 RemaxHld N RMAX .72 1.3 64 67.50 43.85 66 56.90 501 58.65 56.85 -.85 +17.3 RenaisIPO N IPO .02e .1 30.61 23.39 2 28.91 10 29.49 28.44 +.48 +2.5 RenIntIPO N IPOS .24e 1.0 27.06 20.18 0 24.95 1 25.98 24.95 -.95 +2.3 RenaisRe N RNR 1.32f 1.0 152.00 116.50 256 138.04 941 138.49 134.87 +2.51 +9.9 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 30 24.85 55 24.87 24.54 +.18 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 8 25.37 22 25.40 25.30 -.5sRenasant Q RNST .76 1.7 21 45.39 37.68 115 45.50 533 45.70 44.27 +1.10 +11.3 ReneSola rs N SOL 3.79 2.12 36 2.65 226 2.68 2.33 +.27 -.4 RenewEn Q REGI 14.10 9.50 904 12.95 3576 13.50 12.75 -.55 +9.7 RenminTi rs Q ABAC 4.76 1.60 4 2.50 14 2.63 2.50 -.03 -15.3 RennFund A RCG 2.20 1.11 6 1.38 24 1.42 1.38 -8.2 Renren rs N RENN 18.70 6.01 143 10.19 765 10.39 10.07 -.19 -1.9 RentACt Q RCII .32 3.3 16 13.89 7.22 1432 9.64 5658 10.59 9.56 -.59 -13.2 Replgn Q RGEN 53 46.81 29.56 135 37.63 757 38.71 36.98 +.28 +3.7 RepBncp Q RBCAA .97f 2.3 17 44.04 31.97 19 41.80 76 43.89 38.17 +3.23 +9.9 RepFBcp Q FRBK 59 9.90 7.90 116 8.20 893 8.35 8.00 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1988 65.55 8147 66.29 65.30 +.03 -3.0 resTORbi n Q TORC 21.10 7.55 70 8.77 533 9.55 8.20 -.20 -48.0 RschFrnt Q REFR 1.55 .85 13 1.00 237 1.05 .96 -.04 -3.8 ResMed N RMD 1.40 1.4 48 104.78 67.04 642 98.80 2602 101.61 98.22 -.05 +16.7 ResolEn rs N REN 44.44 23.64 837 32.24 3390 36.43 32.18 -3.12 +2.4 ResoluteF N RFP 12.15 4.10 282 9.95 1227 10.38 9.60 -.05 -10.0 Resonant Q RESN 8.55 3.17 191 3.86 1333 3.95 3.57 +.07 -48.3 ResCap pfC N RSOpC 2.16 8.4 26.00 24.40 13 25.70 39 25.70 25.43 +.24 +.7 ResCap rs N RSO .20 2.1 11.38 8.51 112 9.58 413 9.81 9.50 +.06 +2.2 ResConn Q RECN .48 3.1 25 17.00 12.05 82 15.70 535 16.15 15.30 +.35 +1.6tRestBrnds N QSR .84f 1.5 20 68.89 53.57 1618 54.66 10109 55.57 53.57 -.41 -11.1 RestorRob n Q HAIR 11.95 3.80 38 5.08 426 5.44 4.76 +.19 +10.4 RetailOpp Q ROIC .78f 4.7 49 22.06 16.21 1314 16.62 5360 17.33 16.56 -.37 -16.7tRetailProp N RPAI .66 6.0 11 14.61 10.94 2880 10.92 7783 11.79 10.88 -.72 -18.8 RetoEco n Q RETO 12.75 5.94 163 6.26 522 7.77 6.21 -1.16 -11.2 RetractTc A RVP 1.48 .54 33 .88 490 .91 .85 +29.4sRetrophin Q RTRX 28.25 15.55 197 26.65 1270 28.25 26.26 -.54 +26.5tRevGp n N REVG .20 1.1 33.15 18.29 627 18.54 4804 20.46 18.29 -1.26 -43.0 RevanceTh Q RVNC 37.45 18.43 442 30.60 1606 34.20 30.50 -2.15 -14.4tRevenHo n Q RVEN 6.75 2.49 6 2.90 32 3.38 2.47 -.08 -37.4 Revlon N REV 27.90 15.60 147 23.15 792 24.45 20.55 +1.95 +6.2 RevolutL rs Q RVLT 9.00 2.95 37 3.78 361 3.88 3.53 +.19 +14.9 ReWalkRob Q RWLK 3.20 1.05 52 1.10 506 1.15 1.05 +.03 RexAmRes N REX 17 107.87 70.48 24 75.07 191 77.83 73.90 +.54 -9.3 RexahnPh rs A RNN 4.84 1.42 204 1.65 904 1.70 1.55 +.02 -18.3 RexfordIR N REXR .58 2.0 49 31.71 24.49 736 28.93 2977 29.71 28.33 +.63 -.8 RexfdIn pfA N REXRpA 26.41 22.53 1 24.13 23 24.39 23.91 -.12 -6.1 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 2 23.62 41 24.34 23.55 -.63 -4.8 Rexnord N RXN 24 31.44 22.43 1744 30.32 4495 30.88 30.00 +.04 +16.5sRexnrd pfA N RXNpA 66.44 52.57 20 65.85 298 66.44 64.90 +.41 +12.5 RhythmP n Q RYTM 33.81 16.80 19 22.19 302 23.87 21.44 +.03 -23.6 RibbnCm n Q RBBN 8.36 4.97 167 5.35 1907 5.43 5.28 +.08 -30.8 RiceMidstr N RMP 1.13f 6.2 13 26.18 16.87 179 18.06 876 19.01 17.72 +.08 -15.9 RiceBran Q RIBT 1.66 .69 28 1.60 110 1.62 1.55 -.01 +8.1sRichrdElec Q RELL .24 2.7 8.95 5.31 8 8.95 286 8.95 8.51 +.39 +32.8 RigelPh Q RIGL 4.71 2.14 15396 3.84 54495 4.38 3.65 -.11 -1.0 RigNet Q RNET 21.40 12.70 23 15.25 127 15.95 13.85 +1.05 +2.0 RiminiSt n Q RMNI 10.40 .20 4 7.83 26 8.49 7.62 -.16 -1.0 RingCentrl N RNG 69.60 29.30 542 67.10 2950 69.30 65.75 +.95 +38.6sRingEngy A REI 16.85 10.88 332 16.50 3128 16.85 14.64 +1.69 +18.7 RioTinto N RIO 2.27e 4.0 59.25 37.66 2488 56.60 17356 57.40 53.87 +2.34 +6.9 RiotBlck Q RIOT 1.00p 46.20 3.03 453 6.65 3208 7.87 6.25 -1.10 -76.6 RiseEdCy n Q REDU 18.60 9.50 20 16.10 131 16.10 14.81 +1.06 +8.9 RitchieBr N RBA .68 2.1 37 35.17 24.08 231 32.60 1426 33.68 32.47 -.48 +8.9 RiteAid N RAD 2 4.29 1.38 7401 1.58 68360 1.83 1.57 -.10 -19.8 RittrPh rs Q RTTR 11.70 1.83 78 3.08 859 3.68 2.80 +.12 -6.4 RivrnOpp n N RIV 1.68 8.1 21.57 19.10 17 20.79 171 21.10 20.50 -.06 +3.8 Riv/Doubl n N OPP 19.76 17.47 19 17.57 191 17.95 17.57 -.05 -4.4 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 37 9.39 125 9.67 9.17 +.14 +8.3tRoadrnTrn N RRTS 3 9.75 2.14 421 2.18 2184 2.35 2.11 -.04 -71.7sRobtHalf N RHI .96 1.6 22 60.59 42.92 1695 58.56 5052 60.83 58.14 +5.4 RocktPh n Q RCKT 20.60 3.40 202 17.27 1576 17.80 16.00 +.88 +65.4 RockwlAut N ROK 3.34 1.9 26 210.72 151.78 1035 172.83 4786 178.88 171.33 -.05 -12.0 RockColl N COL 1.32 1.0 21 139.63 101.09 1789 133.04 9260 135.43 132.64 -.73 -1.9 RockwllM Q RMTI 8.98 4.84 110 5.60 746 5.94 5.42 -.21 -3.8 RockyBr Q RCKY .44 2.0 17 22.80 10.75 26 21.65 146 22.15 21.10 +.15 +14.6 RkyMChoc Q RMCF .48 4.0 20 13.23 11.05 8 12.08 21 12.19 11.98 -.06 +2.5 RogCm gs N RCI 1.57 14 54.95 43.11 952 48.11 2341 48.38 45.06 +3.06 -5.5 Rogers N ROG 33 184.00 85.15 61 118.56 560 124.35 118.00 -.37 -26.8 Roku n Q ROKU 58.80 15.75 5014 32.57 43885 37.27 30.87 -.12 -37.1sRollins s N ROL .56f 1.1 64 54.25 37.25 749 52.16 4568 54.25 51.53 +.86 +12.1 Roper N ROP 1.65 .6 32 292.97 212.00 908 282.14 2623 284.71 273.90 +9.03 +8.9 Rosehill n Q ROSE 11.69 5.52 18 7.94 168 8.20 6.38 +1.05 +1.0 RosettG rs Q ROSG 3.29 .23 8 .38 237 .39 .34 +.00 -32.4 RosettaStn N RST 14.81 8.71 76 13.65 428 13.92 12.96 +.52 +9.5 RossStrs s Q ROST .90f 1.2 22 85.66 52.85 2297 77.32 12008 79.99 76.37 +1.15 -3.7 Rowan N RDC .40 2.7 26 17.33 9.02 2072 15.08 11529 15.71 14.56 +.21 -3.7 RBCda pfT N RYpT 1.69 31.75 28.04 0 28.96 1 29.47 28.96 +.01 -3.3 RoyalBk g N RY 3.76f 87.10 66.66 612 76.29 3314 77.29 76.15 +.10 -6.6 RBScotlnd N RBS 8.74 6.24 367 7.80 3208 7.86 7.64 +.16 +2.1 RBSct prS N RBSpS 1.65 6.5 27.63 25.35 60 25.56 282 25.56 25.46 +.08 +.4 RylCarb N RCL 2.40 2.0 16 135.65 96.91 2319 119.09 8071 119.98 114.43 +5.35 -.2 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 2534 72.66 9935 73.21 69.75 +2.71 +6.4 RoyDShllA N RDS/A 3.76 5.3 72.43 51.69 3081 70.65 19382 71.33 68.02 +2.48 +5.9 RoyGld Q RGLD 1.00 1.1 94.39 67.10 608 89.46 2668 90.74 88.30 +.67 +8.9 RoyceGVal N RGT .10e 11.73 9.11 4 11.04 64 11.21 10.92 +.08 +2.1 RoyceMC N RMT .63e 6.5 9.99 8.09 44 9.68 312 9.82 9.68 +.02 +2.5 Royce N RVT 1.20e 7.5 17.18 14.02 148 16.07 1052 16.39 15.94 +.16 -.6 RubiconPrj N RUBI 6.28 1.48 367 2.23 2904 2.45 2.17 +.06 +19.3 Rubicon rs Q RBCN 10.45 6.40 3 6.95 24 7.20 6.86 -.03 -13.0 Rudolph N RTEC 22 30.85 21.10 195 26.75 800 29.60 26.50 -1.95 +11.9 RmblOn B n Q RMBL 5.70 3.53 2 4.57 27 4.80 4.30 +.27 -12.0 RushEntA Q RUSHA 27 55.40 33.14 435 43.31 1443 43.48 38.71 +4.41 -14.8 RushEntB Q RUSHB 32 52.76 30.86 4 41.05 53 41.60 37.75 +3.75 -14.9sRuthsHosp Q RUTH .44f 1.7 27 26.50 17.95 165 26.35 1281 26.50 25.65 +.80 +21.7 Ryanair Q RYAAY 1.55e 1.4 127.61 84.75 183 114.56 952 123.19 114.29 -6.81 +10.0 Ryder N R 2.08f 2.8 18 90.26 62.52 543 74.05 3194 76.73 72.03 +1.96 -12.0 RyersonH N RYI 36 14.65 7.65 259 10.15 1319 10.50 8.80 +.95 -2.4sRymanHP N RHP 3.40f 4.3 17 80.04 57.78 363 78.85 1314 80.04 78.32 +.76 +14.2S -:S&P Glbl N SPGI 2.00f 1.0 32 197.76 132.66 1183 192.96 4503 195.56 190.80 +2.20 +13.9 S&T Bcp Q STBA 1.00 2.4 17 43.17 32.48 109 41.96 580 42.74 40.51 +1.01 +5.4 S&WSeed Q SANW 5.20 2.90 53 3.55 130 3.80 3.45 +.05 -9.0 SAP SE N SAP 1.31e 1.2 116.90 99.20 1004 106.00 3534 109.63 105.86 -2.13 -5.7 SB FinGp Q SBFG .30 1.6 13 19.58 15.61 7 18.75 18 18.81 18.40 +.35 +1.4 SBA Com Q SBAC 177.67 122.43 764 165.69 4098 169.57 163.14 +1.15 +1.4 SCANA N SCG 2.45 6.8 9 71.28 34.76 927 35.92 10224 38.32 35.45 +.02 -9.7 SCE TrV n N SCEpK 29.56 24.70 26 25.79 75 25.87 25.63 +.06 -2.4 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 694 23.24 973 23.82 23.19 -.38 -3.8 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 16 26.73 49 26.73 26.36 +.16 -1.2 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 26 25.95 71 25.95 25.54 +.25 +.6 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 40 22.60 382 22.80 22.54 -.20 -5.9 SEI Inv Q SEIC .60f .9 28 78.35 49.45 534 70.29 2978 71.65 70.01 +.73 -2.2 SelasLf rs Q SLS 19.80 3.43 102 5.38 532 5.97 5.35 -.24 -31.6 SG Blck n Q SGBX 7.00 3.70 5 4.70 56 4.85 4.57 +.01 -21.4 SGOCO rs Q SGOC 2.55 .90 32 1.12 90 1.16 1.00 +.08 +5.7 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 15 14.30 47 14.45 14.20 -2.7 SIGA Tc n Q SIGA 6.39 5.61 23 6.19 218 6.31 6.10 -.08 +4.7 SJW N SJW 1.12a 2.0 20 69.29 45.39 161 56.17 641 56.32 53.58 +2.62 -12.0 SK Tlcm N SKM 28.97 23.01 310 23.35 2866 23.56 23.03 -.14 -16.3 SLGreen N SLG 3.25 3.4 28 109.00 89.46 842 96.00 3902 98.22 94.90 +.86 -4.9 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 21 25.21 83 25.22 25.08 +.06 +.5 SLM Cp Q SLM 19 13.20 9.65 3875 11.67 18687 11.78 11.40 +.31 +3.3 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 13 70.75 69 71.20 70.75 -.10 +2.9 SM Energy N SM .10 .5 28.20 12.29 4741 22.16 21369 22.29 20.36 +1.36 +.4 SmartGlb n Q SGH 11 56.69 11.50 521 41.81 3693 45.53 41.25 -3.18 +24.1 SMTC hg Q SMTX 2.52 1.10 24 2.50 126 2.50 2.35 +32.2 SORL Q SORL 3 9.74 3.59 74 4.33 652 4.68 4.22 -.22 -35.6 SP Plus Q SP 21 41.70 28.10 64 36.65 468 36.95 35.05 +1.60 -1.2 SPAR Gp h Q SGRP 3.75 .87 12 1.40 128 1.49 1.37 +.01 +13.8 Spd LgGl n N GLDW 125.00 114.86 121.60 5 121.69 121.51 +.24 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3395 244.48 18596 248.48 243.59 +.90 -1.2 SpdrGold N GLD 129.52 114.80 10403 126.63 34676 128.54 126.55 -.82 +2.4 SpdrStxx50 N FEU 1.24e 3.5 38.51 32.72 12 35.47 65 35.85 35.39 -.12 -1.3 SpdrNoANR N NANR 37.79 30.22 21 35.79 124 36.30 35.26 +.52 +.9 SpdrLwCbn N LOWC 1.69e 1.9 96.40 80.96 2 90.30 10 91.51 90.30 +.33 +.6 SpdrEuro50 N FEZ 1.18e 2.8 44.23 37.74 2214 41.79 12351 42.15 41.39 +.43 +2.7 Spd MsciCh N XINA 26.62 20.26 7 22.89 8 23.42 22.86 -1.17 -4.3 S&PEAsia N GMF 1.81e 1.7 116.07 86.74 6 104.51 46 106.52 104.37 -1.81 -.1 Spdr UKS N QGBR 1.33e 2.4 56.39 49.81 1 55.09 4 55.79 55.09 -.19 +2.3 SpdrGermS N QDEU 1.17e 1.8 70.20 57.96 66.40 2 66.43 66.36 +1.48 +1.4 SpdrJpnS N QJPN .85e 1.1 83.54 69.43 0 80.72 2 80.72 79.98 +1.31 +2.6 SpdrCdaS N QCAN 1.61e 2.8 62.76 53.00 1 58.27 6 59.14 58.22 -.08 -4.7 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 53.67 1 65.47 12 66.27 65.37 +.20 +2.3 S&PChina N GXC 1.31e 1.2 123.91 82.23 39 107.86 242 110.44 107.40 -1.95 +.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 68.43 0 75.62 3 76.45 75.47 +.06 +.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.19 2 64.75 20 65.43 64.74 -.30 +.4 SpdrEafeSt N QEFA 1.62e 2.5 68.94 59.00 23 65.65 56 66.39 65.51 +.20 +1.0 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 15 69.22 85 70.15 69.14 +.10 -2.3 SpAcwiIMI N ACIM 1.50e 1.9 84.34 69.76 2 79.04 22 80.02 78.76 +.24 +.2 SpdEMkt s N SPEM 42.47 32.17 235 38.54 1388 39.22 38.40 -.30 +1.0 SpdrEMDv N EDIV 1.68e 4.8 36.64 29.07 31 34.98 348 35.68 34.88 +.07 +6.5 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 54 51.25 357 51.84 50.02 +1.13 +4.4 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 111 45.98 588 47.00 45.92 -.32 -5.9 SpdrEMSmC N EWX 1.00e 1.9 55.81 45.24 36 51.88 214 52.80 51.76 -.72 -.2 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.54 29 39.88 277 40.38 39.85 -.09 -3.2 SpdMS xUS N CWI .79e 2.0 42.01 34.63 77 39.23 646 39.65 39.13 +.08 +.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 4 49.77 55 50.75 49.74 +.13 -3.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 1868 40.62 3710 40.99 40.42 +.10 +.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 31.80 70 35.95 560 36.26 35.82 +.17 +1.3 SpdrWldxUS N SPDW .79e 2.5 33.84 28.23 384 31.96 1482 32.26 31.83 +.12 +.8 SP Mid N MDY 2.94e .9 363.70 306.23 1092 345.83 3995 351.47 343.22 +3.35 +.1 S&P500ETF N SPY 4.13e 1.5 286.63 234.56 99463 266.61 362320 271.30 265.61 +1.46 -.1 SpdrRRtn N RLY .44e 1.6 27.62 23.57 9 26.81 108 27.12 26.49 +.30 +1.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.89 2 32.83 35 33.27 32.79 -.13 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 34.82 21 38.29 79 38.99 38.25 +.04 +.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 185 47.41 1794 47.44 47.34 +.07 +.5 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.22 39 40.25 40.21 -.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 66.36 1 74.46 11 75.59 74.35 +.41 -.2tSpdrDblTac N TOTL 1.17e 49.66 47.55 220 47.47 1763 47.85 47.47 -.28 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 4 66.88 12 67.62 66.39 +.84 +1.0 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.94 44 81.38 79.94 +.81 +.6 SpdrBiot s N XBI .44e .5 97.98 66.66 6748 88.93 24525 91.90 88.42 -.65 +4.8 Spdr Div N SDY 3.80e 2.0 98.29 86.39 470 91.20 2161 93.04 90.88 -.06 -3.5 SpdrGbDow N DGT 1.52e 1.8 91.75 75.02 0 85.66 3 86.31 85.06 +.71 +.2 SpdrHome N XHB .15e .4 47.20 37.00 3634 39.48 14221 41.27 39.39 -.51 -10.8 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1690 48.04 12187 48.22 46.81 +.57 +1.5 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 5 59.03 36 59.33 58.38 +1.27 +1.9 SpdrS&PIn s N KIE 32.34 27.81 216 31.23 1295 31.33 30.90 +.42 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 47

Spd LgCap s N SPLG 33.54 27.74 227 31.30 1655 31.85 31.19 +.19 SpdrLCpG s N SPYG 35.96 28.66 369 33.88 2585 34.64 33.76 +.19 +2.7 SpdrLCapV s N SPYV 32.54 27.55 291 29.74 1417 30.17 29.64 +.13 -3.1 Spd MidC s N SPMD 35.09 29.60 163 33.69 1099 34.25 33.45 +.31 +1.0 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 20 158.63 174 161.28 157.83 +1.40 +2.0 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 31 100.83 210 102.41 100.26 +.95 -2.0 SpdrNY Tch N XNTK .41e .5 97.64 69.50 19 89.18 92 92.27 88.90 -.25 +6.4 SpdrSemi s N XSD .16e .2 76.57 58.36 145 69.40 929 73.07 69.23 -1.79 -.6sSpdrSCapG N SLYG 8.53e .9 242.53 206.75 24 238.29 925 242.53 235.97 +2.76 +4.8 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 58 126.98 356 129.50 125.82 +1.14 +1.0 SpdrRs3K s N THRK 35.46 29.32 456 33.23 11311 33.82 33.14 +.20 +.1 SpdrWilRE N RWR 2.90e 3.4 95.73 81.59 151 84.55 671 87.34 84.46 -.89 -9.8tSpdrShTTr N SPTS .27 .9 31.78 29.52 72 29.52 1083 29.58 29.51 -.07 -1.2 SpFcStIn n N XITK 93.60 65.00 3 89.14 33 90.84 87.64 +1.12 +14.1 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 0 100.59 1 102.13 100.59 +.09 -1.4tSpdrScored N CBND .99 3.2 32.94 31.20 2 31.16 6 31.42 31.16 -.26 -3.4 SpdrIntCBd N IBND .14e .4 36.87 31.59 58 35.80 447 36.33 35.75 -.32 +1.3 SpdrIGFlt N FLRN .20 .7 30.85 30.62 744 30.74 3416 30.76 30.71 +.02 +.2 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 37 55.80 236 55.98 55.75 -.15 +.3 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 31 42.93 235 43.07 42.83 +.02 -2.5 SpdrBarITB N BWZ .01e 33.49 30.15 12 32.88 187 33.29 32.86 -.19 +2.4 SpdrBarcCv N CWB 3.55e 4.4 53.80 48.12 427 51.84 4673 52.62 51.45 +.29 +2.5 SpdrLTBd s N SPLB 28.77 26.57 280 26.58 989 27.22 26.57 -.57 -7.1tSpdrITBd N SPIB .92 2.8 34.72 33.31 258 33.31 2878 33.49 33.30 -.14 -2.7tSpdrBarMBB N MBG .83 3.3 26.55 25.34 11 25.35 1066 25.53 25.32 -.18 -2.6 SpdrEMBd N EBND 30.91 28.21 209 29.79 939 30.17 29.77 -.22 +.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1946 27.45 8233 27.60 27.43 -.05 -.4 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 9914 35.99 54692 36.32 35.97 -.17 -2.0 SpdShTBd N SPSB .40e 1.2 30.74 30.11 533 30.15 3684 30.19 30.14 -.01 -.9 SP IntTip N WIP .41e .2 60.27 54.40 53 58.28 365 59.35 58.20 -.84 +1.3 SPLIntTB s N BWX 29.72 26.59 474 29.10 2267 29.55 29.09 -.32 +2.4 SpdrTrans s N XTN .25e .4 69.36 50.21 7 63.25 69 65.11 62.68 +.83 -2.9 SpdrTelcm N XTL .68e .9 74.86 65.10 1 71.96 27 72.16 70.06 +.54 +5.3 SpdrHCSv s N XHS .61e .1 68.43 56.18 1 65.04 11 66.18 63.94 +1.42 +5.6sSpdrHCEq s N XHE 3.22e .1 72.51 55.87 12 71.38 182 72.51 70.57 +1.24 +10.8sSpdrSf&Sv s N XSW .19e .2 80.00 59.41 2 77.80 40 80.00 74.59 +1.50 +12.0 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.51 10 25.69 29 25.93 25.66 -.08 -3.3sSpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 77 90.60 662 91.55 88.73 +2.31 +8.4tSpdAgBd n N SPAB 28.84 27.91 444 27.85 10799 28.08 27.85 -.19 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 67 55.25 628 55.69 55.22 -.35 -1.8 SprBl 1-3b rs N BIL 91.55 91.37 261 91.51 4808 91.52 91.48 +.03 +.1 SpdLgTr s N SPTL 37.32 33.62 44 34.12 283 34.99 34.11 -.68 -6.8tSpdrLehIntTr N ITE .74 1.3 60.59 58.37 122 58.34 454 58.60 58.34 -.27 -1.8 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4729 61.19 27360 61.40 59.43 +.84 +4.0 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 1 116.80 5 118.70 116.55 +.62 +1.8 SpdDorWrF Q DWFI 26.06 24.47 8 24.90 427 25.37 24.90 -.17 -1.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 7512 43.98 21968 45.72 43.86 -.51 -2.7 SpdNuBMu s N TFI 49.42 47.65 470 47.73 2760 47.91 47.71 -.19 -2.5 SpdrPhm s N XPH 3.00e .9 47.11 39.78 28 41.68 178 42.53 41.39 +.02 -4.2 SpdrOGEx N XOP .73e 1.9 40.20 28.96 16125 38.86 112614 39.58 37.05 +1.48 +4.5 SpNuBST rs N SHM 48.95 47.60 853 47.62 2515 47.70 47.60 -.05 -.6 SpdrGendr N SHE 75.63 65.01 3 70.80 21 72.12 70.80 +.16 -.1 SpdrOGEq N XES .49e 2.9 19.29 12.90 764 16.74 5378 17.17 16.09 +.39 -2.3 SpdR1KLVF N ONEV 76.79 68.46 0 71.80 2 72.74 71.80 +.27 -1.1 SpdrMetM N XME .24e .6 39.62 27.86 2908 37.03 14771 37.45 35.45 +1.48 +1.8 SpdrR1KMo N ONEO 77.42 67.47 10 72.66 206 74.19 72.48 +.48 -.1 SpdrR1KYF N ONEY 75.25 65.47 68.81 3 70.27 68.46 +.96 -1.8 SpdSPXHiD N SPYD 38.74 34.26 284 35.68 1046 36.63 35.58 -.13 -4.7 SpdrFosFFr N SPYX 69.64 56.97 5 64.71 30 65.82 64.53 +.33 -.1 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 8 89.53 24 91.04 89.42 +.30 -1.2 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.34 16 77.95 76.32 +.04 -1.2 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 26 136.63 95 139.49 135.89 +1.33 +2.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 2 61.90 8 62.92 61.90 +.44 -.7 SpdrSCap n N SPSM 31.73 28.11 125 30.60 1566 31.17 30.36 +.25 -2.9 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 32 19.15 139 19.24 19.13 -.07 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 13 89.54 53 90.91 89.46 +.61 -2.0 SPI Eng rs Q SPI 2.61 .30 113 .51 1957 .69 .51 -.01 -19.6sSPS Cmce Q SPSC 99 67.18 45.02 85 65.13 664 67.18 63.47 +.93 +34.0 SPX Cp N SPXC 13 33.93 23.41 183 32.15 1243 33.41 32.10 -.43 +2.4 SPX Flow n N FLOW 96 54.92 31.10 119 49.97 830 51.26 48.87 +.72 +5.1sSRC Eng A SRCI 16 10.79 6.19 2837 10.94 14566 10.97 9.78 +1.05 +28.3 SS&C Tch s Q SSNC .28 .6 32 53.99 35.63 1622 50.37 7402 51.84 50.10 +.28 +24.4 SSLJ.cm n Q SSLJ 5.75 3.12 55 4.58 206 5.20 4.00 -.62 +30.5 SSR Mng g Q SSRM 18 11.40 7.64 637 10.28 3998 10.46 9.93 +.20 +17.0 STMicro N STM .40 1.9 24 25.30 14.07 2655 21.50 13865 23.31 21.43 -1.01 -1.6 SVB FnGp Q SIVB 25 271.79 159.44 465 250.83 2336 253.74 241.30 +3.80 +7.3 SabanCap n Q SCAC 10.20 9.84 465 10.01 504 10.02 9.96 +.06 +1.0 Saban un Q SCACU 11.20 10.25 53 10.69 131 10.69 10.50 +.16 +1.6 SABESP N SBS .39e 3.9 11.96 8.15 1321 10.06 7568 10.18 9.71 +.15 -3.7 SabnR N SBR 2.29m 5.0 22 50.00 36.03 9 46.10 67 46.15 44.25 +2.00 +3.4 SabraHltc Q SBRA 1.80e 10.5 14 29.10 15.78 1428 17.20 7924 17.87 17.12 -8.4 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 25.16 32 25.27 25.16 -.04 -1.1 SabreCorp Q SABR .56 2.8 24 25.01 17.30 1993 20.28 10248 20.83 19.79 +.43 -1.1 SachemC n A SACH .42 12.4 5.33 3.30 13 3.38 128 3.52 3.36 -.10 -14.2 SAExplr rs Q SAEX 6.50 1.18 143 1.66 560 1.92 1.26 +.34 -24.5 SafeBulk N SB .04 1.3 4.00 1.76 272 3.14 2021 3.23 3.09 -.02 -2.8 SafeBlk pfC N SBpC 2.00 8.7 24.26 17.89 1 23.10 7 23.65 23.09 +.16 -3.3 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 6 22.85 32 23.49 22.85 +.12 -2.9 SafegdSci N SFE 14.40 10.65 68 12.50 316 12.50 12.00 +.25 +11.6 SafeInco n N SAFE .60 3.4 20.00 15.57 21 17.49 312 18.05 16.97 +.31 -.6 SaftyInsGr Q SAFT 3.20 4.0 20 84.00 65.75 19 80.70 180 81.35 76.45 +3.25 +.4 SagaComm A SGA 1.20 3.1 4 52.00 36.10 4 38.60 28 39.90 38.00 +.60 -4.6 SageThera Q SAGE 195.97 59.57 1371 148.01 2802 173.91 147.19 -22.57 -10.1 Saia Inc Q SAIA 36 80.25 41.28 157 73.85 872 79.45 73.35 +.15 +4.4sSailptTch n N SAIL 25.21 12.82 563 23.64 4478 25.21 21.93 +1.11 +63.0 StJoe N JOE 54 20.00 16.45 191 17.95 1213 18.25 17.83 -.10 -.6 SalemMda Q SALM .26 7.8 12 8.25 3.25 43 3.35 227 3.60 3.35 -25.6 Salesforce N CRM 128.87 83.55 2916 122.82 21381 124.74 118.66 +3.81 +20.1 SalMidMLP N SMM 1.30 13.2 13.73 8.53 25 9.82 412 10.04 9.25 +.54 -10.9 SalisbryBc Q SAL 1.12 2.5 17 51.80 38.50 0 44.40 2 45.20 44.40 -.44 -.6 SallyBty N SBH 10 21.36 14.05 1322 16.06 7196 17.11 15.73 +.27 -14.4 SJuanB N SJT .77e 10.8 15 10.54 6.04 202 7.12 896 7.32 7.00 +.06 -13.6 SanchezEn N SN 8.45 2.78 6458 3.17 18695 4.08 3.16 -.50 -40.3 SanchzM rs A SNMP 1.80 14.7 15.10 9.35 26 12.25 211 12.75 12.07 -.25 +10.4 SanderFm Q SAFM 1.28 1.1 8 176.43 107.09 340 113.65 1283 116.14 112.08 +1.07 -18.1 SandRidge N SD 21.90 13.02 315 14.63 1455 15.03 14.18 -.02 -30.6 SandRMiss N SDT .22e 25.8 1 1.69 .73 44 .87 448 .93 .85 -.03 +5.2 SandRMs2 N SDR .23e 22.0 1 1.59 .74 88 1.06 566 1.09 1.04 -.01 +24.6 SandRdgP N PER .50e 25.1 4 3.30 1.80 192 2.00 1558 2.10 1.85 -2.4 SandstG g A SAND 5.64 3.18 1216 4.66 4908 4.84 4.59 -.11 -6.6 SndySpr Q SASR 1.04 2.6 17 45.64 36.41 387 39.92 1017 39.97 38.00 +1.06 +2.3 Sanfilp Q JBSS 2.00e 21 74.69 54.32 53 56.88 245 58.88 56.69 -1.45 -10.1 SangTher Q SGMO 27.50 4.05 898 19.05 10707 20.55 17.80 -.75 +16.2 Sanmina Q SANM 15 42.95 24.60 747 27.60 2876 29.08 27.60 -.90 -16.4 Sanofi N SNY 1.58e 4.0 50.65 38.14 1393 39.96 7639 41.08 39.91 -.60 -7.1 Sanofi rt Q GCVRZ .49 .26 1 .44 224 .47 .44 -.01 +16.1 SantCUSA N SC .23e 5 19.02 11.12 3139 15.68 12320 16.10 15.56 -.11 -15.8 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 4 25.99 9 26.09 25.95 -.04 +1.2 Sapiens Q SPNS .20e 2.3 14.30 8.01 15 8.84 29 9.00 8.36 +.31 -23.3 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 1 20.33 37 20.51 20.19 -.07 -9.1 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 0 25.64 28 25.65 25.53 +.04 -.6 SareptaTh Q SRPT 84.37 28.82 1297 79.99 4790 81.99 77.46 -.81 +43.8 Sasol N SSL 1.41e 3.9 38.75 26.92 265 35.82 1062 37.19 35.17 +.03 +4.7tSaulCntr N BFS 2.08 4.2 16 65.43 48.09 26 49.24 137 50.96 48.09 +.04 -20.3tSaulCtr pfC N BFSpC 1.72 7.1 25.98 24.32 11 24.12 17 24.85 24.12 -.61 -4.7 Savara rs Q SVRA 17.19 4.60 53 9.17 429 9.66 8.90 -.05 -38.2tscPhrma n Q SCPH 18.17 10.52 91 10.19 478 11.38 10.12 -.75 -15.7 ScanSource Q SCSC 12 45.35 31.40 84 36.05 508 37.35 35.80 -.20 +.7 Schlmbrg N SLB 2.00 2.9 47 80.35 61.02 9947 69.23 42297 71.25 67.43 +1.28 +2.7 Schmitt h Q SMIT 4.47 1.55 78 2.05 386 2.20 2.00 -25.2 SchndrNt n N SNDR .24 .9 30.00 17.69 824 27.11 3328 27.91 25.88 +1.26 -5.1 Schnitzer Q SCHN .75 2.3 10 38.85 17.50 368 32.10 1981 33.15 30.58 +1.20 -4.2 Scholastc Q SCHL .60 1.4 46.59 33.51 97 41.61 524 42.08 39.27 +1.59 +3.7 Schulmn Q SHLM .82 1.9 32 43.88 25.00 224 42.90 1254 43.20 42.81 +.15 +15.2 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 567 64.66 3127 65.76 64.41 +.43 +.2 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 626 63.84 3104 64.93 63.61 +.38 +.1 SchwLCGr N SCHG .63e .9 76.83 61.04 294 72.85 2037 74.24 72.23 +.87 +3.0 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 347 53.31 1388 54.18 53.10 +.04 -2.5 SchwMCap N SCHM .59e 1.1 56.22 46.50 190 53.34 1086 54.18 52.93 +.56 +.1 SchUSSmC N SCHA .76e 1.1 73.45 61.40 401 70.56 1913 71.76 70.00 +.64 +1.2 SchwEMkt N SCHE .49e 1.7 31.08 24.02 581 28.10 4291 28.67 28.00 -.29 +.6 Sch 1000 n N SCHK 28.14 24.88 93 26.28 534 26.73 26.21 +.16 +.1 SchEMLgC N FNDE .39e 1.3 33.13 25.86 193 30.71 943 31.23 30.32 +.18 +3.5 SchIntSmCo N FNDC .55e 1.5 38.22 31.16 139 36.36 758 36.73 36.21 +.29 +1.1 SchIntLgCo N FNDF .61e 2.0 32.54 27.05 290 30.80 1367 31.03 30.56 +.26 +1.3 SchUSSmCo N FNDA .36e .9 39.68 33.34 186 37.97 1287 38.75 37.72 +.33 +.2 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 280 36.96 1460 37.61 36.83 +.17 -1.3 SchUSBrd N FNDB .61e 1.7 39.71 32.90 35 36.83 273 37.52 36.73 +.16 -1.2 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 1285 48.65 8349 50.06 48.46 -.49 -4.9 SchwIntEq N SCHF .71e 2.1 36.35 30.35 1540 34.28 8064 34.62 34.15 +.13 +.6tSchwAggBd N SCHZ 1.09 2.2 52.82 50.59 525 50.51 2039 50.89 50.48 -.31 -2.9 SchwREIT N SCHH .89e 2.4 42.54 36.27 595 37.57 2572 38.81 37.51 -.39 -9.7tSchIntUSTr N SCHR .86 1.7 54.67 52.03 110 51.97 591 52.31 51.96 -.29 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.67 205 49.67 1795 49.73 49.65 -.06 -.7 SchUSTips N SCHP 56.10 54.06 403 54.59 1578 54.99 54.57 -.29 -1.5 SchwIntSC N SCHC .59e 1.6 39.15 31.97 190 37.23 1011 37.68 37.19 +.14 +1.6 Schwab N SCHW .40 .7 31 58.11 37.63 10058 54.99 44148 55.60 51.80 +3.95 +7.0 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 38 26.04 134 26.05 25.89 +.10 -3.1 Schwb pfD N SCHWpD 27.90 25.49 26 26.10 189 26.10 25.92 +.09 -3.3 SchwitMau N SWM 1.72 4.1 15 48.06 36.26 130 41.71 825 42.18 40.85 +1.05 -8.0 SciApplic N SAIC 1.24 1.5 24 88.49 60.21 178 85.28 1131 86.18 82.65 +2.92 +11.4 SciGames Q SGMS 56.45 20.60 1350 50.00 6159 50.95 43.50 +6.10 -2.5 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 2 25.30 22 25.40 25.28 -.08 -.6 ScorpBlk rs N SALT .02 8.85 5.70 516 7.20 1953 7.40 7.05 +.05 -2.7 ScorpioTk N STNG .04 1.7 4.60 1.85 1506 2.36 11224 2.42 2.29 -22.6 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 2 24.29 9 24.30 23.87 +.44 -2.3 ScorpT19 n N SBBC 26.51 24.62 2 25.05 11 25.10 25.00 +.10 -1.5tScotts N SMG 2.12 2.6 20 110.12 80.21 631 82.63 4329 85.49 80.21 -.48 -22.8 ScrippsEW N SSP .05p 37 23.19 11.13 530 11.48 1779 12.01 11.19 +.21 -26.6 Scynexis Q SCYX 2.94 1.22 199 1.32 1497 1.35 1.25 +.04 -43.1 Sea Ltd n N SE 15.73 10.22 602 11.38 4351 11.91 10.27 +1.03 -14.6 SeaChange Q SEAC 4.03 2.35 168 3.10 1804 3.11 2.57 +.11 -21.1 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 0 4093.00 2 4150.00 4016.01 +4.66 -7.2 SeabGld g N SA 13.70 9.50 325 10.60 1869 10.90 10.25 -.10 -6.2 SeacstBkg Q SBCF 24 28.44 20.58 366 27.61 1237 27.66 26.60 +.80 +9.5 SeacorHld N CKH 59.00 31.90 227 57.04 1262 58.93 56.51 -1.71 +23.4sSeacrMar N SMHI 25.00 11.66 59 22.97 363 25.00 22.81 -.83 +96.3 SeadrillLtd N SDRL 1 .73 .15 14867 .30 114621 .42 .22 +.08 +29.9 Seadrill N SDLP .40 12.1 4.20 2.60 186 3.31 2992 3.35 2.74 +.57 -9.6sSeagateT Q STX 2.52 4.2 15 62.70 30.60 2389 59.64 15146 62.70 59.34 -.97 +42.5 SealAir N SEE .64 1.5 22 49.94 40.76 1752 44.02 8719 45.39 43.89 +.12 -10.7 SeanrgM rs Q SHIP 1.66 .58 223 .93 443 .94 .79 +.12 -10.4 SearsHldgs Q SHLD 14.32 1.99 821 3.01 5867 3.59 2.90 -.31 -15.9sSearsH&O Q SHOS 3.95 1.38 418 1.80 1977 3.95 1.80 -1.45 -30.8 Seaspan N SSW .50 6.4 12 7.91 5.02 4540 7.76 9172 7.83 6.82 +1.04 +15.0 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 75 24.90 114 25.10 24.73 +.01 +.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.78 175 25.21 272 25.31 25.20 -.05 -1.3 Seaspn pfD N SSWpD 1.99 8.0 25.20 20.76 12 24.77 93 24.79 24.29 +.48 +.6 Seaspn pfH N SSWpH 24.96 20.14 39 24.18 210 24.20 23.76 +.43 +2.2 Seaspn pfG N SSWpG 25.20 21.98 29 24.70 147 24.80 24.50 +.26 +1.6tSeaspan n N SSWA 24.58 23.15 5 23.45 59 23.53 23.15 +.20 -3.6 SeaSpine n Q SPNE 13.46 7.37 19 11.71 166 12.09 11.02 -.34 +15.7 SeattGen Q SGEN 71.32 45.31 1119 49.68 4524 52.88 48.97 -.56 -7.1 SeaWorld N SEAS 19.23 10.42 1123 15.41 6141 16.35 15.27 -.45 +13.6 SecndSight Q EYES 2.58 .90 79 1.67 640 1.80 1.65 -.12 -12.6 Secoo n Q SECO 14.75 6.61 52 11.24 360 11.98 11.01 -.30 +16.4 SecWkA A n Q SCWX 12.99 7.83 50 10.51 595 10.97 9.87 +.55 +18.5 SecNtl lf Q SNFCA .23t 6 6.76 4.05 1 5.30 16 5.36 5.25 -.05 +6.0 SelectBc lf Q SLCT 23 14.06 10.58 2 13.33 62 13.40 13.19 +.08 +5.5 SelEngS n N WTTR 21.96 11.22 1785 15.42 4653 15.87 13.60 +1.64 -15.5 SelIncREIT Q SIR 2.04 10.9 16 26.79 17.90 335 18.74 1913 19.21 18.62 -.10 -25.4 SelMedHld N SEM 13 19.78 13.05 569 18.15 2069 18.80 17.70 +.30 +2.8 SelectaB n Q SELB 24.02 7.95 193 12.36 1493 13.57 12.16 -.34 +26.0 SelectvIns Q SIGI .72 1.2 20 62.40 44.65 111 60.75 751 61.55 59.40 +1.65 +3.5 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 11 25.27 68 25.27 24.90 +.11 +.4 SemGroup N SEMG 1.89f 7.8 35.15 20.20 500 24.35 3878 25.15 22.50 +1.55 -19.4 SemiMfg N SMI 20 9.14 4.49 225 6.65 1470 6.85 6.08 +.33 -22.3 SmLEDS rs Q LEDS 10.49 1.61 42 3.17 603 3.97 3.16 -.73 -15.0 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 2155 109.81 9854 113.37 109.35 -.81 +2.7 Sempra pfA N SREpA 104.97 96.15 2335 101.99 2795 103.71 101.24 -.15 +2.8 Semtech Q SMTC 53 44.85 31.30 362 42.75 2575 44.55 42.10 -.50 +25.0 SendGrid n N SEND 32.03 17.50 251 28.13 1235 28.55 26.68 +.79 +17.4 SenecaB Q SENEB 25 39.00 29.30 0 29.66 2 30.00 29.50 -2.89 -12.8 SenecaA Q SENEA 11 38.15 27.00 9 28.75 102 29.80 28.35 +.25 -6.5 SenesTc n Q SNES 8.20 .44 24 .45 226 .53 .44 -.05 -37.5 SenHous Q SNH 1.56 10.3 10 22.52 14.90 1196 15.10 5195 15.65 15.05 -.10 -21.1 SenHous 42 Q SNHNI 1.41 5.9 25.70 22.48 36 24.03 104 25.19 23.70 -.89 -4.9 SenHous 46 Q SNHNL 1.56 6.2 27.42 25.00 10 25.20 45 25.58 25.16 -.18 -6.2sSenmiao n Q AIHS 8.34 5.00 79 7.65 398 8.91 6.17 +1.10 +35.4 Senomyx Q SNMX 1.71 .56 79 1.10 385 1.20 1.01 -.02 -15.4 Sensient N SXT 1.32 1.9 21 84.98 65.60 200 70.05 1308 71.33 68.98 +1.12 -4.2 SensusHlt n Q SRTS 6.25 3.38 9 5.86 58 6.07 5.00 -.03 +13.6 SentEn n Q STNL 10.14 9.60 1 9.68 11 10.03 9.68 -.05 -.7 SentEn un Q STNLU 10.98 9.66 17 10.02 2311 10.05 9.92 +.07 +.5 SequansC N SQNS 4.75 1.44 111 1.64 728 1.83 1.61 -.01 -14.1 SeqentialB Q SQBG 4.08 1.36 117 1.90 475 1.95 1.78 +.05 +6.7 SeresTh n Q MCRB 17.42 6.65 75 7.73 702 8.62 7.51 +.09 -23.8 Seritage n N SRG 1.00 2.8 50.00 34.07 380 35.77 1311 36.48 35.17 +.17 -11.6 Seritge pfA N SRGpA 1.75 8.2 24.52 20.02 13 21.31 93 21.66 20.81 +.55 -12.5 ServiceCp N SCI .68f 1.8 25 40.28 31.17 891 38.61 4334 39.13 38.30 +.41 +3.5 ServiceMst N SERV 30 55.36 36.34 504 51.57 2158 52.25 50.71 +.93 +.6 ServcNow N NOW 176.56 88.35 1861 168.90 9046 175.54 167.27 +2.00 +29.5 SvcSource Q SREV 4.17 2.61 123 3.88 2397 4.00 3.74 +.13 +25.6 ServiFst s Q SFBS .44f 1.0 23 44.44 32.54 134 42.98 806 43.99 41.20 +1.73 +3.6 Servotr A SVT .30e 3.0 12.80 8.50 9.85 26 9.99 9.69 +.20 -11.5 SevStars h Q SSC 7.00 1.26 321 2.68 2833 3.25 2.66 -.22 -41.9 SevernBc Q SVBI .12 1.6 34 8.20 6.70 4 7.40 41 7.49 7.20 +.20 +2.0 ShakeShk n N SHAK 70 47.39 30.12 321 43.43 1872 44.24 42.71 -.01 +.5 SharingE rs Q SEII 41 12.40 2.61 13 3.26 79 3.66 3.22 -.25 -57.0 Sharps Q SMED 5.73 3.74 10 4.35 71 4.77 4.33 -.20 +6.4 SharpSprg Q SHSP 7.64 3.07 102 6.25 173 7.00 6.18 -.48 +41.9 ShawCm g N SJR 1.18 23.44 18.50 611 20.88 3454 21.24 20.64 +.03 -8.5 ShellMidst N SHLX 1.33f 6.2 17 33.25 19.42 545 21.53 5900 22.93 20.43 +.88 -27.8 ShndTele s Q SHEN .26f .7 41.80 28.00 70 38.90 630 39.35 36.40 +1.35 +15.1 Sherwin N SHW 3.44f .9 30 435.15 325.38 637 392.39 4055 404.40 386.14 +6.96 -4.3 ShiftPixy n Q PIXY 11.64 2.00 193 3.18 761 3.59 3.00 +10.4 Shiloh Q SHLO 30 14.97 6.45 55 8.92 292 9.26 8.77 +.04 +8.8 Shineco n Q TYHT 4.95 1.31 43 1.59 142 1.67 1.51 -.06 -30.9 ShinhanFn N SHG 50.37 40.44 182 42.56 496 43.28 42.27 +.22 -8.3 ShipFin N SFL 1.40 10.0 12 15.98 12.30 2135 14.05 10204 14.90 13.70 -.60 -9.4 Shire Q SHPG 1.05e .6 94 192.15 123.73 4276 164.37 17331 177.51 151.67 +12.18 +6.0 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 149 23.63 859 25.45 23.25 -.48 -11.7 Shopify n N SHOP 154.82 71.27 1669 126.79 9705 129.58 113.68 +9.28 +25.5 ShoreBcsh Q SHBI .28 1.5 21 20.09 15.17 14 18.88 61 19.13 18.72 +.19 +13.1sShotSpot n Q SSTI 33.19 9.33 51 31.98 516 33.19 31.27 +.13 +127.6 Shutterfly Q SFLY 86.41 39.76 560 82.77 3694 84.21 81.41 +.80 +66.4 Shutterstk N SSTK 52.78 29.85 119 51.23 634 52.15 50.26 +.77 +19.1tSibanyeG N SBGL .14r 3.8 8.32 3.37 5333 3.71 27177 3.78 3.37 +.03 -23.6 SiderurNac N SID 3.55 1.76 5018 2.65 19010 2.75 2.45 +.12 +8.2 SiebertFn Q SIEB .10a 1.3 21.61 3.40 2 7.98 39 8.25 7.59 +.32 -40.9 SiennaBi n Q SNNA 29.25 13.37 215 20.04 917 21.53 18.76 +.74 +10.4 Sientra Q SIEN 16.68 7.20 980 12.84 3767 12.99 10.16 +2.53 -8.7 SierraBc Q BSRR .64 2.3 19 28.87 23.10 23 27.99 120 28.30 26.20 +.74 +5.4 SierraMt n A SMTS 3.00 2.13 11 2.70 284 2.80 2.58 +.10 +8.9 SierOnc g n Q SRRA 4.09 1.10 271 1.89 2046 2.08 1.80 -.10 -49.3 SierraWr Q SWIR 21 31.95 15.10 148 17.10 1137 17.45 16.50 +.50 -16.4 Sifco A SIF 8.75 5.00 1 5.90 4 5.95 5.80 -.05 -11.3 SifyTech Q SIFY .02e .8 3.15 .69 61 2.28 454 2.34 2.07 +.16 +27.4 SigmaDsg Q SIGM 7.00 5.50 453 6.25 1608 6.35 6.15 +.05 -10.1 SigmaLb n Q SGLB 4.48 1.19 20 1.21 66 1.29 1.20 +.01 -43.7 Sigmatr Q SGMA 12 11.61 4.98 26 6.08 85 6.35 5.45 +.55 -39.9 SignatBk Q SBNY 18 161.92 116.68 1120 129.30 3602 141.25 127.96 -8.98 -5.8 SignetJwlrs N SIG 1.24f 3.2 6 77.94 33.11 2609 38.65 10897 40.91 37.60 +.02 -31.7 SilganHld s Q SLGN .40f 1.4 18 32.50 26.97 447 27.60 1727 28.31 27.57 -.14 -6.1 SilcLtd Q SILC 1.00 2.7 19 77.95 32.00 61 37.15 471 38.20 35.02 -.32 -47.0 SilcnLab Q SLAB 82 101.90 66.35 222 89.55 1086 96.10 89.10 -3.10 +1.4 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 401 48.15 1343 49.41 47.62 -.64 -9.1 SilvrSun n Q SSNT .06e 5.22 2.90 0 4.03 5 4.18 4.00 -.06 -4.8sSilvrbow n N SBOW 34.76 19.89 16 33.26 208 34.76 30.76 +2.29 +11.9 Silvercrest Q SAMG .56f 3.6 23 16.80 11.85 5 15.40 48 15.75 14.65 -.15 -4.0 SlvrcpMt n A SVM .02 3.43 2.12 236 2.87 1871 2.97 2.65 +.16 +9.5 SimmnsFst s Q SFNC 18 30.90 24.88 247 28.80 1226 28.95 28.18 +.50 +.9tSimonProp N SPG 7.80f 5.3 20 173.16 147.28 2332 147.25 7817 154.95 146.90 -4.48 -14.3tSimon pfJ N SPGpJ 4.19 6.2 77.98 67.36 67.50 3 68.21 67.36 -.61 -5.6 SimplyGd n Q SMPL 16.01 10.93 242 12.85 857 13.39 12.55 -.29 -9.9 SimpsnM N SSD .84 1.5 29 61.62 39.82 150 55.99 1152 57.93 55.55 -.31 -2.5sSimulations Q SLP .24 1.3 38 18.00 11.00 37 17.85 279 18.00 16.83 +1.00 +10.9 Sina Q SINA 46 124.60 68.33 822 96.00 3991 97.84 93.21 +2.63 -4.3 Sinclair Q SBGI .72 2.4 11 41.20 26.70 2764 29.40 9155 31.15 28.90 +.30 -22.3 SinoGlobl Q SINO 3.99 1.04 171 1.16 2936 1.44 1.11 +.05 -54.7sSinopcShg N SHI 65.24 50.67 16 65.03 161 65.24 63.36 +1.10 +14.1 Sinovac h Q SVA 8.75 4.60 25 7.85 657 8.15 6.65 -.31 -.4 SiriusXM Q SIRI .04 .7 35 6.62 4.73 14045 6.31 72924 6.50 6.12 +.12 +17.7 Siteone n N SITE 60 80.56 46.54 316 75.62 1216 79.82 75.49 -1.66 -1.4 SitoMobl rs Q SITO 8.60 2.45 68 3.95 437 4.15 3.66 +.26 -41.2 SixFlags N SIX 3.12f 5.1 19 70.44 51.25 895 61.32 4191 62.26 60.78 -.38 -7.9sSkechers s N SKX 19 43.08 22.64 37121 30.70 52031 43.08 29.72 -11.28 -18.9 SkySolar Q SKYS 2.43 .82 11 1.27 91 1.31 1.20 +.02 -15.3 SkyWest Q SKYW .40f .7 18 60.65 31.75 122 56.35 854 57.90 54.30 +2.20 +6.1 Skyline A SKY 26 27.26 5.07 100 24.89 526 26.38 24.57 -.86 +93.7tSkywksSol Q SWKS 1.28 1.4 21 117.65 93.05 5065 91.18 13026 99.86 90.38 -7.29 -4.0 SleepNmbr Q SNBR 21 40.72 24.21 2149 30.25 11026 37.32 29.14 -4.71 -19.5tSmart&Fnl N SFS 20 13.95 5.00 398 5.10 2665 5.45 5.00 -.10 -40.4 SmartFn rs Q SMBK 25 26.26 20.35 31 23.89 123 24.20 23.20 +.57 +10.1 SmartSnd n Q SND 14.32 4.81 545 6.66 4096 6.83 6.25 -.11 -23.1 Smith&N N SNN .61e 1.6 67 40.41 32.53 526 38.53 2633 38.96 38.08 +.29 +10.1 SmithAO s N AOS .72 1.1 36 68.39 51.67 714 65.27 4698 66.21 64.00 +1.48 +6.5 SmthM hrs Q SMSI 3.41 .81 364 1.95 1654 2.46 1.77 +.16 -31.3 Smucker N SJM 3.12 2.7 15 134.12 99.57 1693 114.92 6086 122.11 113.16 -7.93 -7.5 SnapInc A n N SNAP 3.28 21.6 23.57 11.28 20464 15.20 68960 15.42 14.46 +.32 +4.0 SnapOn N SNA 2.84 1.9 15 185.47 140.83 1328 146.84 6900 158.63 143.56 +1.28 -15.8 SocCapH n N IPOA 10.85 9.85 91 10.04 1244 10.08 10.01 -.01 -.5 SocCapH un N IPOA/U 10.97 10.02 145 10.54 1531 10.70 10.40 -.02 -.6 SocilRltyA n Q SRAX 7.95 1.11 58 4.68 371 5.07 4.62 -.35 -17.2 SocQ&M N SQM .99e 1.8 64.20 32.38 1211 56.59 5157 57.80 52.32 +3.59 -4.7 SocketM n Q SCKT 4.59 2.92 2 3.05 55 3.23 3.00 -.18 -14.8sSodaStrm Q SODA 36 97.46 49.33 147 95.95 1207 97.46 93.80 +2.30 +36.4 Sogou n N SOGO 14.69 7.91 796 8.47 3314 8.83 8.21 -.30 -26.8 Sohu.cm h Q SOHU 70.86 29.66 302 33.87 1532 34.71 32.62 +.09 -21.9 Sol-Gel n Q SLGL 12.23 9.00 50 9.89 197 10.45 9.44 -.07 -7.7 SolarCap Q SLRC 1.64 8.0 12 22.94 19.70 43 20.45 265 20.62 20.27 +.10 +1.2 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 31 16.94 103 17.30 16.79 +.12 -4.6 SolarEdg n Q SEDG 33 59.20 15.25 508 55.20 3372 56.55 51.70 +1.05 +47.0 SolarOilf n N SOI 23.98 9.90 435 18.00 2510 18.47 16.89 -.21 -15.9 SolenoTh rs Q SLNO 3.75 1.32 17 1.83 46 1.88 1.74 +.03 +1.7 SolidBio n Q SLDB 33.74 6.83 423 12.48 1219 12.65 10.02 +2.28 -44.8 Soligenix n Q SNGX 5.08 1.60 12 1.71 76 1.83 1.68 -.02 -23.0 Solitario A XPL .91 .43 118 .49 455 .51 .47 -.00 -18.7 SonicAut N SAH .24f 1.2 10 22.75 15.95 168 19.25 819 20.35 19.10 +.05 +4.3 SonicCorp Q SONC .64 2.4 18 30.05 22.11 737 26.71 3959 27.18 26.08 +.48 -2.8 SonicFdry Q SOFO 5.00 2.05 11 2.40 51 2.40 2.17 +.25 -20.3 SonocoP N SON 1.56 3.0 22 55.77 46.55 837 51.75 4066 51.94 49.71 +1.55 -2.6 SonomaPh Q SNOA 7.75 3.50 74 3.94 227 4.11 3.81 +.04 -27.7 SonyCp N SNE 53.91 33.45 1342 49.76 6944 50.61 49.13 +.87 +10.7 Sophiris Q SPHS 2.74 1.80 35 2.18 394 2.20 2.14 +.01 -4.1 SorrentoTh Q SRNE 48 10.65 1.50 2077 6.30 12879 6.70 5.90 +.45 +65.8 Sothebys N BID .40 .7 17 57.95 42.78 183 53.81 1237 54.71 53.66 -.17 +4.3 SotherlyH Q SOHO .46f 6.8 42 7.08 5.57 34 6.72 204 6.95 6.61 +.01 +4.2 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 3 24.96 12 25.07 24.83 -.04 -2.6 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 1 24.79 7 25.10 24.79 -.21 -2.2 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 11 36.85 39 37.80 35.24 +.75 -2.0sSoundFin Q SFBC .48f 1.3 23 37.00 29.55 37.00 4 37.00 36.20 +.80 +8.7 SourcC N SOR 1.00f 2.5 42.97 37.68 13 40.22 51 40.95 40.01 -.14 -1.3 SoJerInd s N SJI 1.09 3.6 26 38.40 25.96 2110 30.02 13960 30.87 29.32 +.19 -3.9 SouthState Q SSB 1.32 1.5 24 94.50 78.60 63 86.55 418 87.25 85.15 +1.10 -.7 SthcrssEn N SXE 4.50 1.44 63 1.72 552 1.75 1.65 +.04 +1.8 SCEd pfB A SCEpB 1.02 4.4 25.00 20.36 0 23.28 2 23.28 21.52 +.68 +1.2 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 2 22.24 5 22.70 21.00 -.74 -6.3 SCEd pfD A SCEpD 1.08 4.7 26.43 21.37 2 23.00 6 23.09 22.75 +.41 -4.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 24.17 22 24.50 23.00 -.07 -4.9 SouthnCo N SO 2.40f 5.3 50 53.51 42.38 4911 45.22 28317 46.29 44.09 +1.28 -6.0 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 39 25.95 197 26.18 25.93 -.01 -3.9 SouthCo ef N SOJB 26.25 23.71 51 24.39 187 24.83 24.33 -.25 -5.1 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 52 24.05 233 24.30 24.01 -.05 -5.5sSthnCopper N SCCO .23e .4 48 58.09 32.63 636 56.16 4478 58.09 55.19 +1.26 +18.4sSthnFstBsh Q SFST 24 47.20 31.50 12 47.25 44 47.35 45.15 +1.80 +14.5 SoNatBcVa Q SONA .32 2.0 46 18.48 15.11 31 16.01 196 16.24 15.72 +.37 -.1 SsdeBTX Q SBSI 1.12a 3.2 18 37.57 31.15 85 35.11 569 35.49 34.58 +.13 +4.2 SwstAirl N LUV .50f .9 9 66.99 49.76 5029 54.77 29823 56.52 53.21 -.30 -16.3 SwtGas N SWX 2.08f 2.9 22 86.87 62.54 207 71.01 1048 71.80 68.70 +2.05 -11.8 SwGA Fn A SGB .44 2.1 15 24.00 18.50 3 20.75 17 21.22 20.31 -.04 -13.5 SwstnEngy N SWN 5 8.25 3.42 21176 4.25 80536 4.67 4.17 -.24 -23.8 SparkEn s Q SPKE .72 6.0 10 23.65 8.60 100 12.15 853 12.35 11.05 +1.00 -2.0 SparkEn pf Q SPKEP 2.19 9.1 27.56 22.84 6 24.14 65 24.55 24.08 -.19 -9.3 SprkNtSE wi A LOV 15.40 10.15 2 14.21 6 14.45 13.91 -.06 +12.3 SparkTh n Q ONCE 91.75 41.06 552 81.39 2513 82.68 76.44 +4.35 +58.3 SpartnMot Q SPAR .10 .6 40 18.35 7.45 190 16.90 1708 17.85 16.53 -.15 +7.3 SprtnNash Q SPTN .72f 4.0 37.83 16.32 72 18.04 846 18.98 17.77 +.17 -32.4 Sparton N SPA 21 23.59 16.35 26 18.99 300 19.17 18.82 -17.6 SpdFosFr n N EFAX 77.82 67.00 1 73.11 5 73.81 73.09 +.10 +.3 SpdDbShDu N STOT 50.04 47.00 9 48.80 58 48.96 48.75 -.06 -1.2 SpdEmFos N EEMX 76.80 59.23 2 69.36 22 70.82 69.10 -1.52 -.6tSpdDbEMk N EMTL 52.27 49.04 6 49.14 19 49.30 48.97 -.06 -2.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 10 14.95 93 15.07 14.88 +.06 +.5 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 4 25.82 6 25.94 25.74 +.02 -.1 SpectraEP N SEP 2.95f 8.5 10 46.47 32.12 287 34.62 2344 36.32 33.67 +.92 -12.4 SpectrmB N SPB 1.68 1.7 18 146.09 89.37 1100 97.66 3263 100.50 96.70 -.40 -13.1 SpectPh Q SPPI 23.50 5.47 758 18.47 6144 20.21 18.18 -.75 -2.5 SpeedM N TRK .60 3.3 19 23.47 16.80 36 17.99 145 18.45 17.84 +.14 -4.7 SperoTh n Q SPRO 19.00 9.66 31 12.91 185 15.69 12.50 -2.58 +9.9tSphr3D grs Q ANY 7.25 .51 802 .53 7472 .65 .51 -.09 -78.5 Spherix rs Q SPEX 4.75 .89 63 1.03 405 1.15 1.02 -.04 -26.4 SpF LgCap n N FMDG 33.20 26.89 5 29.02 14 29.73 28.94 -.09 +3.6 SpinMedT n N FFIU 25.15 24.27 24.48 6 24.54 24.35 +.16 -1.4 Spire N SR 2.25f 3.2 19 82.85 60.09 173 69.80 1099 72.30 69.80 -.80 -7.1 SpiritAero N SPR .10 18 105.20 51.85 519 80.51 5186 81.67 78.39 +1.83 -7.7 SpiritAir N SAVE 11 56.89 30.32 1673 38.43 6017 39.47 36.23 +2.28 -14.3 SpiritRltC N SRC .72 9.2 12 10.46 6.64 5979 7.86 20701 8.15 7.84 -.12 -8.4 SpiritR pfA N SRCpA 1.50 7.0 26.40 21.00 25 21.49 88 21.50 21.10 -.01 -13.5 Splunk Q SPLK 112.66 54.17 1038 104.49 6880 108.01 102.72 +.34 +26.1 SpokHldgs Q SPOK .50 3.2 34 20.60 13.75 72 15.45 491 15.85 15.20 +.10 -1.3 SportsWhs Q SPWH 10 6.99 3.40 232 4.96 1152 5.05 4.76 -.03 -25.0 Spotify n N SPOT 169.00 135.51 2338 158.45 8825 159.00 142.74 +9.45 +6.3 SpragueRs N SRLP 2.50 10.7 16 30.75 22.85 25 23.30 78 24.05 23.05 -.10 -3.7 SprBkPh n Q SBPH 18.93 7.95 4 14.27 43 14.39 13.52 +.28 +6.2 Sprint N S 3 9.22 4.81 7740 6.00 45886 6.12 5.71 +.22 +1.9 SprottSilv N PSLV 6.85 5.83 592 6.33 4735 6.41 6.13 +.18 -.2 SprottFoc Q FUND .75e 9.6 8.39 6.84 35 7.83 302 7.99 7.76 -.05 -1.1 SprottGold N PHYS 11.15 9.83 285 10.84 1877 11.02 10.83 -.08 +2.4 SprottPPP N SPPP 9.91 7.44 83 9.08 449 9.21 8.85 +.30 -2.8 Sprouts Q SFM 25 28.29 17.55 948 24.40 6098 25.20 23.83 +.66 +.2 Square n N SQ 58.46 17.58 9059 51.46 45860 52.50 46.37 +3.96 +48.4 StaarSur Q STAA 17.60 8.95 184 16.75 852 16.80 13.95 +2.80 +8.1 Staff360 rs Q STAF 5.70 1.51 5 1.82 116 2.00 1.63 +.05 -42.2 STAG Indl N STAG 1.39 5.8 32 28.95 22.42 645 23.77 3184 24.59 23.63 +.12 -13.0 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 2 24.94 20 25.16 24.94 -.11 -1.2 STAG pfC N STAGpC 27.74 24.76 34 25.50 45 25.66 25.48 +.03 -2.6sStageStrs N SSI .20 7.4 3.18 1.45 319 2.70 1680 3.18 2.67 -.26 +60.7 Stamps.cm Q STMP 25 233.13 100.55 213 216.75 1516 222.30 200.25 +12.85 +15.3 SP Matls N XLB .98e 1.7 64.17 51.35 4346 59.00 26015 60.25 58.24 +.89 -2.5 SP HlthC N XLV 1.01e 1.2 91.79 74.31 5248 82.09 29504 83.52 81.82 +.22 -.7tSP CnSt N XLP 1.28e 2.5 58.95 50.81 18583 50.49 72659 53.46 50.34 -2.10 -11.2 SP Consum N XLY 1.12e 1.1 109.34 87.89 6249 102.98 25928 104.87 101.39 +1.76 +4.3 SP Engy N XLE 2.04e 2.8 78.39 61.80 13681 73.30 79269 74.22 71.19 +1.89 +1.4 SPDR Fncl N XLF .46e 1.6 30.33 22.97 49780 27.88 288098 28.04 27.39 +.42 -.1 SP Inds N XLI 1.12e 1.5 80.96 64.65 11612 75.60 51175 76.41 74.41 +1.61 -.1 SP Tech N XLK .78e 1.2 71.34 53.63 16238 66.21 63987 68.29 65.93 -.11 +3.5 SpdrRESel N XLRE 34.02 29.17 3173 30.22 13376 31.27 30.18 -.32 -8.3 SP Util N XLU 1.55e 3.1 57.23 47.37 14079 50.30 71959 51.49 49.87 +.51 -4.5 StdMotor N SMP .84f 1.8 27 54.73 40.56 95 46.83 623 49.82 46.70 -1.60 +4.3 Standex N SXI .72f .7 21 110.00 84.30 30 100.30 256 102.10 98.05 +1.65 -1.5 StanBlkDk N SWK 2.52 1.7 20 176.62 133.25 3431 144.21 9648 158.47 143.60 -7.65 -15.0 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 43 25.25 137 25.25 25.12 +.12 +.1 StanBlD un N SWP 128.00 105.77 529 110.60 632 124.50 110.46 -3.09 -9.9 Stantec g N STN .55f 17 29.25 22.25 6 25.00 60 25.35 24.80 +.05 -10.6 StarBulk rs Q SBLK 13.29 7.57 369 12.07 1782 12.35 11.06 +.79 +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 17 www.sunnewspapers.net The Sun/Saturday, April 21, 2018 2 0 1 8 0 4 2 1 m m 1 7 p d f 1 2 1 A p r 1 8 0 0 : 3 8 : 5 1

PAGE 48

StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 17 25.32 26 25.47 25.05 -.03 StarGas N SGU .47f 4.8 15 11.70 8.74 122 9.75 530 9.88 9.55 -9.3 StarsGp g Q TSG 29.80 15.85 179 29.30 726 29.35 27.95 +1.25 +25.8 Starbucks s Q SBUX 1.20 2.1 27 64.87 52.58 11930 58.00 37277 60.00 57.80 -1.24 +1.0tStarret N SCX .40 6.3 20 10.00 6.05 6 6.30 24 6.50 6.05 +.15 -26.7 Startek N SRT 69 14.78 8.61 93 9.72 425 9.94 9.15 +.54 -2.5 StarwdPT N STWD 1.92 9.3 11 23.01 19.47 1733 20.67 7882 21.09 20.62 -.13 -3.2 StatAutF Q STFC .40 1.3 30.85 22.11 55 30.10 173 30.35 28.15 +1.34 +3.4sStateBkFn Q STBZ .80f 2.5 22 31.75 24.65 64 31.76 516 31.82 30.68 +1.14 +6.4 StateStr N STT 1.68 1.7 19 114.27 78.87 3952 99.66 10689 104.33 99.03 -.14 +2.1 StateSt pfC N STTpC 25.55 24.01 35 25.24 162 25.24 25.03 +.18 +.2 StateSt pfD N STTpD 28.96 26.10 65 26.87 177 26.98 26.77 +.02 -2.1 StaStCp pfG N STTpG 28.45 25.52 45 26.20 154 26.40 25.99 -.17 -3.4 StateSt pfE N STTpE 27.16 25.47 61 26.26 147 26.26 25.95 +.16 -.8sStatoil ASA N STO .88e 3.4 26.36 16.18 4584 25.60 18526 26.36 25.28 +.09 +19.5tSteadyM n Q STDY 7.50 2.80 48 2.90 122 3.80 2.75 -.65 -21.6 StealthGas Q GASS 27 4.70 2.90 42 4.10 334 4.17 3.98 +.06 -6.0 SteelCon Q STCN 2.90 1.46 29 2.01 145 2.04 1.90 +.06 -19.3 StlDynam Q STLD .75f 1.6 19 50.70 32.15 2167 46.68 12978 48.23 44.48 +2.10 +8.2 SteelPtrs N SPLP .38p 8 20.70 17.45 1 17.60 22 18.00 17.50 -.20 -10.0tSteelPr pfA N SPLPpA 22.74 19.87 3 20.00 82 20.23 19.87 -.15 -5.5 Steelcse N SCS .51 3.7 16 18.15 12.50 541 13.90 2201 14.50 13.70 -.25 -8.6 SteinMart s Q SMRT .30 15.7 2.63 .48 468 1.91 2896 2.03 1.80 -.07 +64.2 StellrAcq n Q STLR 10.49 9.99 1 10.34 64 10.34 10.32 +1.3tStellrB hrs Q SBOT 1.57 .70 31 .74 149 .80 .70 -.01 -8.6 StellusCap N SCM 1.36 11.0 10 14.50 11.07 113 12.42 554 12.55 12.15 +.26 -5.5 StemlineTh Q STML 18.75 7.30 180 17.30 863 17.80 16.86 -.05 +10.9 Stepan N SCL .82 .9 21 92.97 68.75 45 88.39 308 89.91 85.26 +2.43 +11.9 Stericycle Q SRCL 88.00 56.64 663 60.36 4099 61.77 58.82 +1.37 -11.2 Stericyc pf Q SRCLP 5.25 11.3 75.95 43.93 29 46.65 76 47.52 45.64 +.65 -11.9sSteris plc N STE 1.24 1.3 24 97.47 70.79 229 96.04 1415 97.47 94.80 +1.63 +9.8 SterlingBc N STL .28 1.3 14 26.50 21.00 1219 22.15 8025 22.50 21.75 -.05 -10.0 SterlBc pfA N STLpA 26.74 25.65 2 26.15 38 26.16 25.88 +.18 -.6 SterlBcp n Q SBT .01p 14.98 12.00 43 13.15 381 13.42 13.02 +3.5 SterlCons Q STRL 29 18.90 8.61 142 11.76 1228 12.40 11.20 +.48 -27.8 SMadden Q SHOO .80 21 49.28 35.55 1099 47.25 3702 47.90 45.83 +.95 +1.2 Stewrdshp Q SSFN .12 1.0 16 12.75 8.25 8 11.80 23 12.50 11.00 +.73 +15.1 StewInfo N STC 1.20 2.8 29 48.03 34.48 112 42.98 1237 43.96 42.57 -.51 +1.6 StifelFin N SF .40 .7 18 68.76 41.93 215 58.85 1291 59.62 58.34 +.98 -1.2 Stifel pfA N SFpA 1.56 5.8 27.73 24.50 12 26.69 47 26.69 26.15 +.35 -1.4 Stif 47 ef N SFB 26.20 23.25 16 23.93 80 24.40 23.93 -.06 -4.0 StitchFix n Q SFIX 30.07 14.48 197 20.22 2227 23.32 20.04 -2.98 -21.7 StockYBc s Q SYBT .92f 2.6 19 44.50 31.90 161 36.05 1054 36.40 35.15 +.35 -4.4sStoneEng rs N SGY 40.16 16.76 221 37.67 923 40.16 37.05 -.37 +17.1 StoneHEM N EDF 2.16 14.4 17.31 14.50 81 15.00 896 15.46 14.73 -.42 -5.7 StonHEmM N EDI 1.81 12.4 16.79 13.37 20 14.65 210 14.85 14.61 -.15 -5.9 StoneCastle Q BANX 1.52 7.0 12 22.75 19.45 10 21.68 51 21.79 21.25 +.11 +7.7 StoneMor N STON 1.32 21.3 10.15 4.61 58 6.20 361 6.24 6.00 +.04 -5.5 Stonerdg N SRI 20 30.34 14.16 228 28.25 1124 29.48 28.06 -.21 +23.6 StoreCap N STOR 1.24 5.1 22 26.58 19.65 1679 24.30 5738 25.34 24.28 -.36 -6.7 StrataS rs Q SSKN 5.01 1.06 7 1.20 109 1.22 1.15 -2.4 Stratasys Q SSYS 30.88 18.00 391 21.52 2751 21.93 20.54 +.91 +7.8 StratALL36 N GJT .29 1.4 21.00 18.75 1 20.60 1 20.70 20.60 +.09 +3.0 StratGS33 N GJS .32 1.6 21.52 18.56 5 20.27 6 21.30 20.27 -1.23 +.1 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.76 4 25.85 25.76 -.13 -.4 StratPG34 N GJR .27 1.2 22.60 20.85 22.22 1 22.26 22.20 +.07 +.9 StratUSM N GJH .64 6.6 10.36 9.37 0 9.70 3 9.70 9.60 +.10 -3.5 Strattec Q STRT .56 1.6 23 49.20 23.65 7 34.55 60 35.75 32.05 +1.35 -20.7 StratusPrp Q STRS 1.00e 67 32.15 26.15 7 31.35 39 32.05 30.00 +1.20 +5.6 Strayer Q STRA 1.00 .9 31 109.82 76.40 50 106.96 353 109.29 105.16 +2.07 +19.4 StreamHlth Q STRM 2.82 .92 6 1.62 70 1.70 1.59 -.07 -4.1 StrgbrBio n Q SBBP 9.25 3.50 141 7.65 1080 8.55 7.40 -.50 +5.5 Stryker N SYK 1.88 1.1 28 170.00 131.67 2017 164.25 6984 165.32 159.60 +5.90 +6.1 StudentTrn Q STB .44 5.9 18 7.54 5.58 546 7.49 2229 7.50 7.48 +22.0 SturmRug N RGR .92 1.6 19 68.80 43.00 140 56.25 1126 57.00 54.25 +1.30 +.7 SubPpne N SPH 2.40 10.7 32 27.27 21.85 123 22.46 737 23.12 22.19 +.10 -7.3 SumitMitsu N SMFG 9.67 7.10 566 8.44 4006 8.49 8.33 -.05 -2.9 SummerInf Q SUMR 2.25 .90 11 1.04 53 1.11 1.03 -.03 -30.7 SumFWV Q SMMF .52f 2.0 22 28.16 20.93 9 26.21 52 26.94 25.13 +.95 -.4 SummitHtl N INN .72f 4.9 14 19.39 12.77 415 14.63 2925 14.79 14.44 +.23 -3.9tSummtH pfD N INNpD 1.61 6.8 27.58 23.50 4 23.62 20 23.98 23.50 +.07 -7.4 SumHP pfE N INNpE 26.25 22.82 9 23.40 27 23.44 23.01 +.10 -8.8 SumtMtls n N SUM .29t 27 34.06 25.25 1117 28.87 4597 29.75 28.33 +.28 -8.2 SummitMP N SMLP 2.30 15.3 63 24.75 13.10 169 15.05 899 15.80 14.55 +.20 -26.6 SmtStB s Q SSBI .48 3.5 20 14.70 11.65 13.70 2 13.85 13.69 +.10 +8.7 SumTher n Q SMMT 16.86 8.80 61 13.88 223 14.29 13.25 +.25 +25.3 SunCmts N SUI 2.84f 3.1 96.08 80.12 286 91.31 1318 92.91 90.87 -.03 -1.6 SunHydrl Q SNHY .36 .7 46 70.83 34.17 57 54.07 417 54.97 51.81 +.66 -16.4 SunLfFn g N SLF 1.74 44.50 32.22 448 40.65 2741 41.04 40.48 +.25 -1.5 SunCokeE N SXC .59 6 13.43 7.66 346 10.76 1974 11.22 10.54 +.15 -10.3 SunCokeEn N SXCP 2.38 12.9 9 21.95 14.55 84 18.45 486 18.50 17.70 +.80 +5.7sSuncor g N SU 1.44f 38.87 27.96 2462 38.25 15164 38.87 37.42 +.38 +4.2 SundEng n Q SNDE 9.59 3.61 23 4.50 58 4.75 4.43 +.03 -24.3 SunesisP rs Q SNSS 7.69 1.82 53 2.83 717 3.08 2.60 +.10 -23.3tSunlOnl n N STG 14.08 6.80 336 8.01 2364 8.29 6.80 +.68 -27.8 SunLink A SSY 2.08 1.27 0 1.33 10 1.35 1.30 +.03 -16.4 SunocoLP N SUN 3.30 11.8 82 33.11 24.76 224 27.93 1681 28.69 27.35 +.46 -1.7 SunOpta Q STKL 10.20 6.27 235 6.90 880 7.60 6.90 -.55 -11.0 SunPower Q SPWR 11.70 6.46 3824 9.69 19499 10.00 7.95 +1.49 +14.9 Sunrun n Q RUN 8 10.16 4.21 1803 9.27 7559 9.48 8.43 +.77 +57.1 SunstnHtl N SHO .20 1.3 18 17.46 14.09 1043 15.73 9937 16.01 15.49 +.28 -4.8 SunstHt pfE N SHOpE 27.22 24.96 1 25.15 8 25.44 25.12 +.05 -3.7 SunTrst N STI 1.60 2.4 17 73.37 51.96 4796 66.84 21725 68.10 65.38 -.54 +3.5 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 12 24.44 102 24.44 24.07 +.02 -.6 Sunworks n Q SUNW 2.14 .90 25 .94 266 .98 .92 -.03 -10.6 SuperMicro Q SMCI 12 27.90 16.10 172 17.45 1384 18.40 17.20 +.10 -16.6 SuperCom Q SPCB 4.95 2.01 56 2.51 207 2.65 2.50 -.08 -35.8 SupercdT rs Q SCON 2.47 .88 45 1.00 289 1.02 .98 +.01 -8.3 SupDrillg A SDPI 2.10 .59 19 1.95 167 1.97 1.85 +.07 +32.7 SupEnrgy N SPN .32 3.2 13.78 7.66 2918 9.88 14740 9.98 9.00 +.54 +2.6 SuperiorInd N SUP .36 2.6 21 24.85 12.70 145 13.70 647 14.80 13.65 -.55 -7.7 SupUnifm s Q SGC .38 1.4 24 28.85 17.36 17 26.50 74 27.50 26.14 +.01 -.8 Supernus Q SUPN 46 50.05 29.95 603 48.50 3706 49.75 45.05 +3.25 +21.7 Supvalu rs N SVU 4 31.29 13.60 1717 14.36 9871 16.08 14.00 -1.33 -33.5 supprt.cm rs Q SPRT 2.99 2.01 40 2.69 100 2.82 2.62 +.04 +11.2stSurfaceOn n Q SURF 14.75 13.00 788 13.81 4909 14.75 13.00 +3.6 SurgPtrs n Q SGRY 24.05 7.10 216 17.55 1825 18.25 16.30 +1.05 +45.0 Surmodic Q SRDX 40.30 22.35 40 38.70 193 39.50 35.96 -.30 +38.2 SussxB Q SBBX .24 .8 25 32.85 19.75 18 30.20 305 31.10 29.75 +.15 +12.5 SuthrlAs n N SLD 1.52 10.6 16.20 13.55 44 14.40 249 14.55 14.25 +.20 -5.0 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 0 25.28 31 25.30 25.19 +.06 -1.4 SwEBioFu23 N FUE 8.47 6.45 1 6.91 2 6.91 6.88 +.02 -1.2 SwEGrain23 N GRU 4.25 3.29 2 3.64 10 3.71 3.64 -.05 +8.9 SwRCmETR N RJN 3.72 1.87 2 3.07 73 3.10 2.99 +.05 +9.7 SwRCmMTR N RJZ 9.20 7.70 1 9.02 2 9.14 8.84 +.26 +1.0 SwRCmATR N RJA 6.57 5.88 70 6.20 151 6.26 6.16 -.04 +3.3sSwERCmTR N RJI 5.75 4.64 527 5.69 1433 5.75 5.59 +.07 +5.4 SwisHelv N SWZ .64e .2 13.74 11.65 10 12.28 143 12.46 12.25 -.07 -3.8 Switch n N SWCH .14p 20.45 13.10 309 14.55 2204 14.95 14.00 +.27 -20.0 SykesEnt Q SYKE 38 34.49 25.77 75 29.54 497 30.68 28.72 +.69 -6.1 Symantec Q SYMC .30 1.1 14 34.20 24.93 4145 27.71 18698 28.13 27.44 +.19 -1.2 Synacor Q SYNC 3.95 1.35 75 1.70 553 1.70 1.50 +.20 -26.1sSynalloy Q SYNL .13m .8 17.35 10.30 6 17.20 49 17.35 16.55 +.70 +28.4 Synaptics Q SYNA 64.54 33.73 274 45.67 1606 48.55 45.49 -.51 +14.3 Synchron Q SNCR 27 24.92 6.51 290 11.72 2372 12.12 11.41 +.10 +31.1 Synchrony N SYF .60 1.7 14 40.59 26.01 10260 35.20 29294 36.21 34.12 +1.13 -8.8 SyndaxP n Q SNDX 15.43 7.41 171 11.03 953 11.85 10.43 -.39 +25.9 SyneosH h Q SYNH 61.10 31.10 582 37.75 2910 39.45 37.55 -13.4 SynrgyPh Q SGYP 4.84 1.68 1832 1.75 11017 1.84 1.74 -.06 -21.5 Synlogic rs Q SYBX 23.00 8.76 74 11.94 293 12.00 11.09 +.48 +23.1 Synnex N SNX 1.40 1.4 14 141.94 93.87 140 103.50 1393 105.25 102.55 +.33 -23.9 Synopsys Q SNPS 49 94.80 70.55 1421 83.01 5158 86.27 82.64 -.81 -2.6 Synovs pfC N SNVpC 1.97 7.7 28.97 25.51 10 25.51 36 25.68 25.51 -.19 -2.4 SynovusFn N SNV 1.00f 2.0 20 53.14 40.08 960 50.63 4202 50.66 48.71 +1.25 +5.6sSyntel Q SYNT 15.00e 14 28.00 15.82 814 28.14 3651 28.45 25.36 +2.86 +22.4 Synthes rs Q SES 10.24 2.00 6 3.17 118 3.29 3.11 -.11 +11.6 SynthBiol A SYN 1.05 .28 106 .34 1373 .37 .33 -.02 -32.7 Sypris Q SYPR .08 5.3 1.90 1.02 14 1.52 68 1.67 1.52 -.06 +10.1 SyrosPhar n Q SYRS 24.38 6.30 236 12.56 753 13.81 12.43 -.75 +29.1 Sysco N SYY 1.44 2.4 24 64.27 48.85 2632 61.15 13565 63.04 60.57 +.73 +.7 Systemax N SYX .22f .8 27 34.91 12.80 89 28.37 566 29.39 27.68 +.11 -14.7T -:T-MobileUS Q TMUS 25 68.88 54.60 2829 63.09 13388 63.63 61.81 +1.14 -.7 TAL Educ s N TAL 41.75 18.51 2606 36.92 16788 37.85 35.14 +.60 +24.3 TAT Tch h Q TATT .34e 4.1 19 12.50 8.20 1 8.35 4 9.15 8.35 -.65 -20.5 TC PpLn N TCP 4.00 11.8 11 61.74 30.34 208 33.79 2302 34.49 31.87 +2.36 -36.4 TCF Fncl N TCF .60 2.6 20 23.80 14.58 2424 22.69 7602 23.03 22.30 -.06 +10.7 TCF deo pfC N TCFpD 26.06 24.02 30 24.64 113 25.04 24.54 -.18 -4.2 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 51 17.79 334 17.91 17.54 +.19 -11.2 TCP Cap Q TCPC 1.44 10.0 11 17.35 13.72 169 14.41 1009 14.60 14.20 +.18 -5.7 TCW Strat N TSI .21 3.8 6.16 5.34 65 5.45 360 5.56 5.41 -.07 -7.2 TD Ameritr Q AMTD .84 1.4 37 63.01 36.12 2846 61.23 12618 61.85 59.15 +1.68 +19.8 TDH Hld n Q PETZ 31.75 3.86 8 4.40 270 4.57 4.10 -.06 -22.0 TE Connect N TEL 1.60 1.6 28 108.23 73.01 1654 100.26 8523 102.65 99.12 +.89 +5.5 TESSCO Q TESS .80 4.4 54 24.85 12.15 23 18.25 141 21.80 18.15 -2.20 -9.4 TFS Fncl Q TFSL .68 4.5 50 17.27 14.32 174 15.10 704 15.35 14.96 +.10 +1.1 TG Thera Q TGTX 17.35 7.25 631 14.40 4470 14.90 13.15 +1.00 +75.6 THL Credit Q TCRD 1.08 13.8 9 10.25 7.72 66 7.81 518 7.99 7.77 -.11 -13.7 THL Crd21 N TCRX 25.94 25.07 2 25.24 7 25.25 25.18 +.01 +.1 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.71 10 25.78 25.60 +.11 -.9 THLCSenL N TSLF 1.32 7.7 18.65 16.30 30 17.20 122 17.36 17.09 -.02 +2.0sTIM Part N TSU .28e 1.2 23.03 13.63 542 22.78 4454 23.03 21.41 +1.29 +18.0 TJX N TJX 1.56f 1.9 20 85.21 66.44 3738 82.48 16245 84.48 81.69 +1.22 +7.9 TOP Shi rs Q TOPS 102600.00 1.30 796 1.61 3326 1.79 1.60 -.14 -35.9 TPG Pace n N TPGE 10.30 9.67 47 10.12 4187 10.15 10.06 +.03 +3.9 TPG Pac n N TPGH 9.89 9.67 9.85 1 9.85 9.85 +1.2 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 159 19.68 825 20.54 19.59 -.06 +3.3 TPG SpLnd N TSLX 1.56 8.8 9 21.74 17.00 196 17.78 759 17.94 17.65 +.08 -10.2 TPI Co n Q TPIC 26.00 15.26 105 22.21 1205 22.77 21.86 -.44 +8.6 TSR Inc Q TSRI 32 11.10 3.80 4 5.75 16 5.95 5.30 +10.6 TTEC Hl Q TTEC .54f 1.7 30 43.75 28.95 41 31.95 258 32.80 31.15 +.75 -20.6 TTM Tch Q TTMI 21 19.54 12.76 452 15.16 2208 15.99 15.11 -.34 -3.3 TableauA N DATA 87.60 53.00 695 83.82 4344 86.04 79.85 +3.90 +21.1sTabula n Q TRHC 41.93 11.59 164 40.99 1263 41.93 40.00 +1.05 +46.1 TactSys n Q TCMD 37.88 16.90 119 34.94 899 36.36 34.27 +.50 +20.6 TahoeRes N TAHO .24 4.4 9.68 3.76 2096 5.40 10347 5.60 5.07 +.31 +12.7sTailorBr N TLRD .72 2.4 16 30.50 9.40 687 29.62 4420 30.50 28.28 +1.07 +35.7 Taitron h Q TAIT .10 7.4 2.13 1.13 26 1.36 38 1.43 1.35 -.06 -19.0 Taiwan N TWN 22.25 18.44 7 20.65 28 21.21 20.63 -.42 -1.1 TaiwSemi N TSM .73e 1.9 8 46.57 32.49 15218 38.95 66796 43.01 38.82 -3.70 -1.8 TakeTwo Q TTWO 60 129.25 57.55 1745 98.38 7706 103.15 97.27 +1.19 -10.4 Takung n A TKAT 8.09 1.88 2 2.04 6 2.15 2.02 +.02 -18.8 Talend n Q TLND 52.10 28.77 125 47.59 698 50.38 47.30 -1.44 +27.0 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 337 21.77 2653 22.24 20.27 +1.41 -15.4 TallgrsEn N TEP 3.90f 8.7 12 52.96 34.37 202 44.83 1563 45.07 41.63 +2.80 -2.2 TandmD rs Q TNDM 12.20 2.14 894 7.44 7691 7.75 7.12 +.33 +215.3 TandyLthr Q TLF 11 9.05 6.79 1 7.50 44 7.65 7.20 +.25 -3.2 TangerFac N SKT 1.40f 6.5 11 33.23 21.14 1119 21.52 5236 22.99 21.51 -1.16 -18.8 Tantech n Q TANH 4.54 1.23 789 3.05 3786 3.09 2.92 +.09 +18.2sTanzRy g A TRX .60 .24 444 .53 2913 .60 .49 +.05 +91.4sTapestry N TPR 1.35 2.5 33 54.59 38.47 2378 53.03 11078 54.59 52.52 +.52 +19.9 Tapimmu n Q TPIV 4.70 2.60 75 2.91 209 3.51 2.77 -.54 -25.8tTarena Q TEDU .28e 2.6 4 21.70 10.60 65 10.72 408 10.98 10.60 -.23 -28.5 TargaRes N TRGP 3.64 7.6 57.78 39.59 1669 47.59 9637 48.50 45.32 +2.39 -1.7 TargaR pfA N NGLSpA 2.25 8.5 28.10 25.82 18 26.45 71 26.78 26.42 -.18 -.1 Target N TGT 2.48 3.5 13 78.70 48.56 4106 70.32 21466 73.46 70.12 -1.20 +7.8 TaroPhrm N TARO 10 128.46 93.01 25 101.12 237 102.60 99.79 +.27 -3.4 Taseko A TGB 2.46 1.02 558 1.29 2548 1.36 1.19 +.10 -44.6tTataMotors N TTM 37.62 24.85 1841 24.85 9589 26.26 24.83 -1.87 -24.9 Taubmn N TCO 2.62f 4.8 19 66.66 44.78 964 54.95 2784 58.49 54.82 -2.17 -16.0 Taub pfJ N TCOpJ 1.63 6.6 25.63 24.34 7 24.65 40 25.06 24.65 -.32 -1.9 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 2 24.20 28 24.41 24.11 -.05 -4.0 TaylrDv Q TAYD 22 15.14 9.70 17 10.00 36 10.70 9.71 -.11 -25.5 TaylorMH N TMHC 16 28.42 19.68 1195 22.98 5181 24.06 22.80 -.15 -6.1 Team N TISI 30.20 10.45 350 16.45 2782 17.35 16.35 -.10 +10.4 TechData h Q TECD 21 111.10 76.89 453 80.75 1914 83.76 80.26 -.73 -17.6 TechComm Q TCCO 15.40 2.30 11 4.70 67 5.15 4.60 -.30 -59.0 Technip N FTI .13 19 35.00 24.53 2418 32.88 14096 33.97 32.02 +.50 +5.0sTechTarg Q TTGT 20.80 8.75 173 20.53 1163 20.80 19.17 +.97 +47.5 TeckRes g N TECK .16e 30.80 14.56 2178 26.65 13708 27.43 25.99 -.02 +1.8 Tecnoglass Q TGLS .56 6.7 56 11.00 5.50 7 8.39 48 8.92 8.03 -.52 +14.1 Tecogen Q TGEN 4.17 2.05 95 3.27 177 3.29 2.96 +.27 +21.1 Teekay N TK .22 2.5 10.90 5.14 489 8.97 3449 9.19 8.71 +.20 -3.8 TeekLNG N TGP .56 3.0 21.65 14.05 165 18.70 676 18.80 18.00 +.50 -7.2 TeekLN pfA N TGPpA 2.25 9.2 26.36 24.26 9 24.47 78 24.55 24.30 -.01 -3.1 TeekOffsh N TOO .04m 1.6 5.73 1.65 161 2.57 1372 2.67 2.54 -.03 +8.9 TeekOf pfA N TOOpA 1.81 8.0 24.49 12.69 17 22.60 38 22.69 22.05 +.43 -2.1 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 5 23.80 42 24.12 23.64 -.07 -4.2 TeekayTnk N TNK .21 17.6 2.20 1.08 548 1.19 4748 1.21 1.13 +.04 -15.0 Tegna N TGNA .28 2.6 6 16.72 10.46 2591 10.63 11751 11.33 10.57 -.08 -24.5 TejonRnch N TRC 24.58 18.59 70 24.09 298 24.50 23.92 -.17 +16.0 TeklaHlth N HQH 1.92e 9.1 26.37 20.36 94 21.10 660 21.51 21.07 -.13 -6.4 TeklaHcrOp N THQ 1.35a 8.2 19.00 16.02 99 16.42 621 16.86 16.40 -.03 -6.3 TeklaLfSci N HQL 1.95e 10.2 22.24 18.21 40 19.07 240 19.40 18.95 -.05 -2.9 TeklaWH n N THW 1.40 11.0 15.39 12.47 167 12.78 566 13.11 12.73 +.10 -6.1 TelInstEl A TIK 33 6.35 2.05 2 2.30 20 2.36 2.20 -11.5 Teladoc n N TDOC 44.65 22.73 441 42.75 2491 43.35 40.75 +1.60 +22.7 Telaria n N TLRA 5.30 3.42 131 4.28 766 4.37 3.72 +.53 +6.2 TlcmArg N TEO .71e 2.3 40.19 22.34 133 30.47 535 31.16 30.11 -.23 -16.8 TelItalia N TI 11.28 7.57 35 10.85 503 10.99 10.32 +.38 +25.7 TelItaliaA N TI/A .30e 3.2 9.60 6.27 10 9.29 59 9.37 9.02 +.23 +28.8 Teledyne N TDY 31 201.40 123.29 91 198.34 658 199.94 194.55 +4.88 +9.5 Teleflex N TFX 1.36 .5 34 288.78 191.40 242 271.03 1004 271.79 257.80 +13.51 +8.9 TelefBrasil N VIV .64e 4.4 17 17.33 13.06 1135 14.37 6530 14.77 14.05 +.23 -3.1 TelefEsp N TEF 1.20e 11.8 11.64 8.99 847 10.12 4265 10.15 9.99 +.11 +4.5 Telenav Q TNAV 9.25 4.50 35 5.10 163 5.30 5.10 -.10 -7.3 TelData N TDS .64f 2.2 10 29.87 23.54 417 29.03 2849 29.48 28.25 +.71 +4.4 TelData45 N TDI 1.66 6.7 26.61 23.29 3 24.80 16 24.92 24.68 -.08 -2.9 TelData 61 N TDA 1.47 6.1 25.64 23.11 17 24.17 62 24.36 23.71 -.19 -2.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 22 25.30 70 25.30 25.05 +.03 +.1 TelData59 N TDE 1.72 6.8 26.21 24.26 18 25.38 41 25.38 25.09 +.02 +.3 Teligent Q TLGT 9.54 2.43 442 3.53 5880 3.70 2.85 +.67 -2.8 Tellurian rs Q TELL 13.74 6.45 2088 10.28 8109 10.42 8.18 +1.47 +5.5 Telus gs N TU 2.02 38.50 32.56 425 35.37 1320 35.80 35.08 +.11 -6.6 TmpDrgn N TDF 4.00e 2.3 24.65 18.60 26 21.74 398 22.25 21.49 -.54 +1.1 TmpEMF N EMF 1.28e 2.0 18.00 14.20 26 15.83 156 16.13 15.77 -.04 -3.5 TmpEMI N TEI .80a 7.1 11.98 10.93 84 11.29 474 11.57 11.29 -.25 +1.1 TmpGlb N GIM .30 4.7 6.77 6.29 251 6.41 1164 6.46 6.40 -.01 -.8tTempurSly N TPX 12 68.05 41.52 917 42.18 4996 44.48 41.52 -1.82 -32.7sTenaris N TS .69e 1.8 37.93 25.91 2836 37.60 9279 37.93 36.64 +.83 +18.0 TenaxTh rs Q TENX 15.80 4.41 18 6.12 166 6.56 6.04 -.16 -37.6 TenetHlth N THC 25.24 12.25 1100 24.09 6254 25.00 23.34 +.38 +58.9 Tengsco A TGC 1.19 .55 35 .79 725 .85 .71 +.03 -.8 Tennant N TNC .84 1.2 39 76.80 59.00 92 69.80 564 72.30 68.10 +1.25 -3.9tTenneco N TEN 1.00 2.0 8 65.59 50.73 683 50.72 3692 53.55 50.28 -.96 -13.4 TVA 28 N TVC .96 3.9 25.97 24.58 10 24.91 52 25.06 24.81 -.15 -.8 TVA 29 N TVE .84 3.4 26.98 24.80 8 24.93 38 25.12 24.88 -.07 -.3 Teradata N TDC 25 42.84 27.05 525 40.93 3340 41.90 40.27 +.86 +6.4 Teradyn N TER .36f .9 31 50.68 29.68 5931 40.90 20378 45.06 40.62 -2.57 -2.3 Terex N TEX .40f 1.0 35 50.17 31.25 968 39.41 6277 40.79 38.56 +.79 -18.3 Ternium N TX 1.00e 2.6 12 39.48 22.78 202 37.85 1218 38.44 35.72 +1.86 +19.8 TerraNitro N TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 678 10.99 2025 11.25 10.88 -.09 -8.1 TerrenoRlt N TRNO .88 2.5 29 38.54 29.58 174 35.06 2040 36.47 33.76 +1.28 TerritBcp Q TBNK .80 2.7 16 33.00 28.12 17 29.96 76 30.46 29.84 +.04 -3.0 Tesaro Q TSRO 168.92 50.67 641 51.58 5083 59.93 51.25 -.68 -37.8 Tesla Inc Q TSLA 389.61 244.59 5622 290.24 31776 301.01 282.51 -10.10 -6.8 TetraTc Q TTEK .40 .8 21 53.40 39.95 151 51.40 921 52.70 51.05 +.40 +6.7 TetraTech N TTI 4.54 1.85 346 3.67 2471 3.75 3.49 +.08 -14.1 Tetraphase Q TTPH 8.75 2.05 787 3.23 3365 3.27 3.00 +.05 -48.7 TeucrCorn N CORN 20.05 16.53 90 17.56 359 17.94 17.54 -.32 +4.7tTeucrSug N CANE 11.44 7.82 74 7.88 202 8.14 7.81 -.18 -19.4 TeucrWht N WEAT 8.43 5.80 133 6.32 522 6.51 6.31 -.17 +5.3 TeucrSoyb N SOYB 19.64 17.27 49 18.88 236 19.11 18.82 -.18 +5.6 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 7278 17.82 34443 18.15 17.29 -.23 -6.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 3 25.57 8 25.70 25.55 -.12 +1.2 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 7 25.38 22 25.44 25.38 -.02 -.7 TxCapBsh Q TCBI 24 102.90 69.65 812 96.15 4305 97.75 89.40 +4.30 +8.2 TexInst Q TXN 2.48 2.5 28 120.75 75.92 7788 99.96 27583 105.90 98.87 -2.20 -4.3 TexPacLd N TPL .29f .1 96 569.99 279.33 11 549.00 63 552.00 533.00 +9.00 +22.9sTexRdhse Q TXRH 1.00f 1.6 34 63.80 43.87 651 63.33 4025 63.80 60.82 +2.17 +20.2 Textainer N TGH .96 5.4 26.50 9.60 119 17.70 633 18.35 17.05 +.55 -17.7sTextron N TXT .08 .1 42 65.73 45.00 3346 65.59 17799 65.99 58.89 +7.07 +15.9 The9Ltd Q NCTY 1.68 .45 169 .46 741 .55 .46 -.08 -27.7 TherapMD Q TXMD 8.30 3.50 1253 5.71 8580 5.94 5.45 +.25 -5.5 TherpxBio n Q TRPX 7.83 4.26 14 4.80 230 5.20 4.79 -.20 -10.1tTheravBio Q TBPH 43.44 22.09 222 22.06 1167 25.38 21.27 -.50 -20.9 ThermoFis N TMO .68f .3 27 226.44 156.03 1345 215.89 7410 221.88 212.64 +1.54 +13.7 Thermon N THR 49 26.50 15.74 57 24.25 337 24.83 24.10 +.03 +2.5 TheStreet Q TST .10 5.4 3 2.03 .70 95 1.86 676 1.93 1.80 -.05 +28.3 ThirdPtRe N TPRE 7 17.10 11.90 340 13.60 2059 13.60 13.08 +.50 -7.2 1347PrpIns Q PIH 43 8.50 6.55 1 6.81 8 6.85 6.60 +.01 -6.1s1347PrIn pf Q PIHPP 25.10 24.15 3 25.10 16 25.10 24.93 +.10 +2.9 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 359 39.65 2879 40.34 39.20 +.38 -9.0 Thor Inds N THO 1.48 1.5 13 161.48 87.96 709 101.66 5153 107.08 100.38 -5.89 -32.6 3D Sys N DDD 46 23.70 7.92 850 11.60 6005 12.19 11.56 -.34 +34.3 3M Co N MMM 5.44f 2.5 27 259.77 192.36 2589 217.75 9966 221.69 216.59 +2.23 -7.5 TiGenix n Q TIG 48.00 15.46 0 42.76 1 43.56 42.76 -.29 +86.7sTiberAcq n Q TIBR 9.58 9.55 9.58 100 9.58 9.58 +.03 +.1 TiberAc un Q TIBRU 10.14 10.00 9 10.10 9 10.10 10.06 -.03 +.8sTidwtr N TDW 1.00 3.0 33.16 .66 90 33.52 568 33.66 31.38 +.97 +37.4 TierREIT n N TIER .72 3.8 10 20.72 15.96 106 18.76 903 19.37 18.16 +.60 -8.0 Tiffany N TIF 2.00 2.0 33 111.44 84.15 1531 98.84 6951 101.84 97.13 -.18 -4.9 TileShop Q TTS .20 20 22.40 5.15 1862 6.00 7783 6.75 5.30 +.65 -37.5 TillCap n Q TIL 5.45 3.30 1 3.95 22 4.19 3.85 -.15 -10.5 Tillys N TLYS 27 16.57 8.42 75 11.48 421 12.25 11.34 -.65 -22.2sTmbrlndBc Q TSBK .52f 1.6 17 32.10 21.08 43 32.57 120 32.99 31.29 +1.47 +22.7 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 5882 96.24 23580 97.75 95.44 -.44 +5.2 Timken N TKR 1.08 2.3 18 55.65 41.85 356 46.30 2093 47.50 45.80 +.20 -5.8 TimknSteel N TMST 20.24 12.48 222 16.76 2014 17.33 15.48 +1.03 +10.3tTintri n Q TNTR 7.75 1.56 430 1.59 1839 1.90 1.55 -.22 -68.8 Tiptree Q TIPT .12 1.9 19 7.50 5.35 36 6.40 147 6.50 6.30 -.05 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 314 11.45 1622 12.37 11.37 -.50 -11.1 TitanMach Q TITN 25.09 11.68 103 21.17 526 21.98 21.09 -.13 TitanPh rs Q TTNP 3.15 .94 88 .96 347 1.02 .95 -.04 -27.5 TivityHlth Q TVTY 27 48.50 28.00 578 40.05 2555 40.80 39.33 +.80 +9.6 Tivo Cp Q TIVO .72 4.9 20.18 12.75 614 14.75 3925 15.33 14.45 +.20 -5.4 Tocagen n Q TOCA 17.95 8.60 89 10.41 589 11.50 10.18 -.55 +1.6 TollBros N TOL .44f 1.1 13 52.73 35.07 1975 41.37 10522 43.66 40.92 -.98 -13.8 Tompkins A TMP 1.92f 2.4 23 90.50 71.27 36 79.01 298 79.49 76.05 +3.01 -2.9 TonixPh rs Q TNXP 5.00 2.75 37 3.20 320 3.36 3.01 +.11 -7.3 TootsieR N TR .36b 1.2 26 38.30 28.50 56 29.00 395 30.30 28.75 -.70 -17.9 TopImage Q TISA 1.75 .95 19 1.12 100 1.12 1.07 +.03 -1.8 TopBuild n N BLD 33 82.26 48.80 341 77.26 1470 79.35 75.42 +2.25 +2.0 Torchlght Q TRCH 1.96 .95 308 1.24 1978 1.34 1.12 +.03 -7.5 Torchmark N TMK .64f .7 7 93.60 73.99 792 87.18 3507 87.98 84.76 +2.84 -3.9 Trchmk pfC N TMKpC 27.68 25.44 7 26.09 50 26.39 26.09 -.07 -2.5 Toro Co s N TTC .70 1.1 25 73.86 58.39 305 60.92 2828 62.39 60.54 +.41 -6.6 TorDBk gs N TD 2.68f 61.06 45.18 1218 55.04 6646 56.11 54.66 -.40 -6.0 MonTNAPpl N TPYP .45p 24.31 20.22 31 21.82 505 22.33 21.28 +.52 -6.6 TortWat n N TBLU 30.84 24.91 0 29.80 4 29.90 29.09 +.76 TortEnInd N NDP 1.75 14.4 16.30 10.70 41 12.16 290 12.61 11.82 +.31 -8.4 TortEnInf N TYG 2.62 9.6 35.20 24.24 125 27.27 976 28.07 25.46 +1.73 -6.2 TortMLP N NTG 1.69 9.7 21.09 14.91 153 17.41 954 17.97 16.30 +1.12 -.9 TortPplE N TTP 1.63m 9.5 21.70 15.55 21 17.12 214 17.48 16.49 +.65 -8.9 TortPw&E N TPZ 1.65 9.0 23.17 17.51 20 18.32 125 18.85 18.28 +.23 -11.1sTotal SA N TOT 2.71e 4.4 62.28 48.15 1107 62.20 5461 62.28 60.06 +2.19 +12.5 TotalSys N TSS .52f .6 26 90.74 53.35 724 87.28 4046 88.78 85.95 +1.80 +10.4 TowerIntl N TOWR .48 1.6 13 33.65 21.00 58 29.70 470 30.60 29.40 +.20 -2.8 TowerSemi Q TSEM 13 36.69 20.60 727 26.51 2785 29.36 26.22 -1.96 -22.2 TownSprts Q CLUB 8.85 3.15 149 8.45 583 8.75 7.75 +.10 +52.3 TowneBank Q TOWN .56 1.9 35.30 27.85 136 29.25 499 29.30 28.35 +.65 -4.9 TownsqMda N TSQ .07p 10 12.22 6.28 57 7.55 267 8.16 7.50 -.31 -1.7 Toyota N TM 140.99 103.62 215 129.23 876 129.63 128.00 +.70 +1.6 TraconPh n Q TCON 3.95 2.00 79 2.75 544 3.00 2.65 -.15 -17.9 TractSupp Q TSCO 1.08 1.8 18 82.68 49.87 1962 60.33 12568 62.63 58.50 +2.01 -19.3 TradDsk A n Q TTD 67.30 35.04 349 54.13 2622 55.01 52.05 +1.84 +18.4 TrnWEnt Q TWMC 4 3.10 .95 1 1.30 126 1.30 1.17 -28.8 TransAct Q TACT .36 2.8 30 15.80 8.15 19 12.75 37 13.13 12.65 -3.8 TrCda g N TRP 2.76 6.4 16 51.85 39.16 870 43.37 6863 44.73 42.40 +1.01 -10.8 TransEntx A TRXC 5.00 .45 1618 1.90 9558 2.02 1.76 +.07 -1.6sTransUn n N TRU 49 61.42 38.63 3772 66.84 8517 67.32 58.67 +7.96 +21.6 Trnsalta g N TAC .23 6.60 5.00 14 5.30 121 5.55 5.25 -.05 -10.9 TrnsatlPet A TAT 2.18 .58 84 1.61 343 1.79 1.60 -.13 +15.9sTranscat Q TRNS 27 17.20 11.60 0 16.70 16 17.20 16.35 -.38 +17.2sTrnsRty N TCI .20p 50.64 16.50 5 50.20 17 50.99 44.99 +5.28 +60.3sTransDigm N TDG 24.00 23 330.15 237.54 295 327.70 1901 331.19 312.63 +18.48 +19.3 TransGlb Q TGA .20 12.4 1.85 1.07 148 1.61 525 1.61 1.35 +.25 +11.8 TrnsMont N TLP 2.48f 6.2 16 47.45 33.98 20 40.05 165 41.45 38.15 +1.65 +1.5sTransocn N RIG 12.75 7.20 15045 12.34 109105 12.75 11.36 +.75 +15.5 TrGasSur N TGS 24.22 14.10 218 19.51 862 20.90 19.18 -.84 -12.2 TravelCtrs Q TA 6.35 2.95 180 3.75 651 3.80 3.45 +.20 -8.5 TravCtrs 28 Q TANNI 2.06 8.4 25.73 18.63 14 24.60 42 24.70 24.32 -.00 -2.6 TravelC 29 Q TANNL 2.00 8.1 25.84 17.09 1 24.84 12 24.90 24.55 +.09 -1.4 Travelct 30 Q TANNZ 2.00 8.1 25.80 17.00 24.55 20 24.65 24.15 +.38 -1.8 Travelers N TRV 2.88f 2.1 18 150.55 113.76 1417 136.84 7881 138.99 135.18 +.55 +.9sTravelport N TVPT .30 1.8 17.65 12.10 749 17.13 7219 17.65 16.70 +.41 +31.1 Travelzoo Q TZOO 27 11.25 5.75 18 7.55 141 7.70 6.80 +.60 +17.1sTrecoraRs N TREC 19 14.40 10.20 30 13.95 149 14.40 13.50 +.40 +3.3 Tredgar N TG .44 2.4 24 20.65 14.65 47 18.30 243 18.95 17.95 +.40 -4.7 TreeHseF N THS 12 90.18 36.35 616 38.18 3372 39.83 38.02 -1.09 -22.8 TrmntMtg n Q TRMT 17.94 12.55 4 12.60 16 12.84 12.58 -14.2 Trevena Q TRVN 3.64 1.34 334 1.73 3807 1.82 1.55 +.12 +8.1 Trex N TREX 33 120.40 61.57 181 107.19 790 114.82 107.02 -3.41 -1.1 TriPointe N TPH 13 19.55 12.01 2251 16.22 7194 17.42 16.00 -.57 -9.5 TriContl N TY 1.07e 4.0 28.32 22.63 41 26.72 285 27.10 26.62 +.16 -.8 TriCntl pf N TYp 2.50 5.0 52.95 48.56 0 50.44 2 50.62 50.30 +.14 +.1 TrianglCap N TCAP 1.20 10.2 19.15 8.91 473 11.74 1641 11.81 11.52 +.02 +23.7 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 2 25.27 15 25.28 25.25 -.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 9 25.27 19 25.30 25.18 -.02 +.3 TribMda A N TRCO 1.00 2.6 75 43.71 36.18 2666 38.83 6275 40.97 38.56 -1.02 -8.6 TriCoBsh Q TCBK .68 1.8 22 43.80 33.04 32 37.58 253 37.93 36.92 +.43 -.7 TrilliumTh Q TRIL 13.30 4.15 40 7.00 544 7.55 6.80 -.05 -3.4 TrilogyMtl A TMQ 1.64 .58 126 1.20 1733 1.26 1.12 -.06 +10.1 TriMas h Q TRS 20 28.85 19.75 151 27.65 1066 27.90 27.00 +.55 +3.4 Trimble Q TRMB 53 45.70 30.53 1164 36.57 5545 37.56 34.82 +1.69 -10.0 TrimShrk n N TTAC 36.45 28.39 110 34.83 162 35.58 34.83 +.28 +3.3 TrimAllC n N TTAI 29.03 24.67 1 27.19 3 27.50 26.99 +.08 sTriNetGrp N TNET 37 51.28 28.81 338 51.05 1292 51.45 48.09 +2.71 +15.1 TrinityBio Q TRIB .88 17.6 6 6.54 4.22 14 5.00 121 5.05 4.81 +.01 -2.0 Trinity N TRN .52 1.6 7 38.25 25.05 1034 31.72 8330 32.75 31.41 -.57 -15.3 TrinityPlce A TPHS 7.59 5.86 15 6.58 61 6.83 6.47 +.12 -5.3 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 244 76.60 1695 79.58 76.00 +.80 +5.5 TrioTch A TRT 17 8.47 4.05 46 5.54 103 5.74 5.32 -.12 -21.0 TripAdvis Q TRIP 89 50.95 29.50 1152 41.62 7138 42.39 40.26 +1.10 +20.8 TriplePtV N TPVG 1.44 12.0 7 14.39 11.12 30 12.03 233 12.33 11.96 -.28 -5.2 TripPt22 n N TPVY 26.99 24.80 3 25.35 17 25.35 25.16 +.05 -2.0 Triple-S N GTS 26 29.43 15.05 116 28.89 536 29.29 27.40 +1.62 +16.3 TriStCap Q TSC 17 26.30 20.30 90 24.75 500 25.00 23.10 +1.25 +7.6sTriStCap pf Q TSCAP 1.69 6.4 26.30 25.75 6 26.47 49 26.50 25.88 +.61 +2.1 TritonInt n N TRTN 1.80 5.8 43.85 24.85 301 31.16 1504 32.59 30.43 +.45 -16.8 TriumphBc Q TBK 22 44.05 20.50 356 39.50 1261 40.30 38.90 +.25 +25.4 TriumphGp N TGI .16 .6 5 34.80 19.65 531 25.35 2968 26.85 25.20 +.30 -6.8 Trivago n Q TRVG 24.27 6.17 400 6.46 3458 6.82 6.36 -.15 -5.6 Tronc Q TRNC 25 24.74 10.80 180 19.04 2012 20.35 16.80 +1.89 +8.2 Tronox N TROX .18 .9 47 28.40 12.88 381 19.71 3165 20.41 19.14 +.21 -3.9 Trovagne h Q TROV 1.63 .24 536 .32 8642 .40 .32 -.04 +4.2 TrueBlue N TBI 17 29.50 19.30 154 27.25 778 28.10 26.80 +.20 -.9 TrueCar Q TRUE 21.75 8.88 581 9.64 3778 9.90 9.22 +.36 -13.9tTruettHrst Q THST 2.40 1.62 7 1.64 26 1.81 1.60 -.11 -20.6 Trupanion Q TRUP 37.13 14.27 332 27.74 1609 29.44 26.78 +.95 -5.2 TrstNY Q TRST .26 3.0 18 9.70 7.25 322 8.70 1454 8.80 8.60 +.05 -5.4 Trustmk Q TRMK .92 3.0 18 35.09 28.16 211 31.03 1275 31.52 30.67 -.01 -2.6 Tsakos N TNP .20 5.5 5.27 3.11 178 3.62 1121 3.63 3.43 +.13 -7.4 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 4 25.22 17 25.35 25.22 +.01 -.3 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 7 25.54 29 25.58 25.41 +.08 +.2 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 2 24.91 64 24.95 24.86 +.01 +.6 TsaksE p E N TNPpE 25.89 24.58 17 25.10 67 25.10 25.04 +.05 -.5 T2 Biosys Q TTOO 7.54 2.50 162 6.97 690 7.24 6.70 +.05 +69.2 Tucows grs Q TCX 46 71.75 49.70 61 59.20 347 61.95 58.15 +1.15 -15.5 TuesMrn Q TUES 4.10 1.60 315 3.88 1415 4.00 3.75 -.05 +40.9 Tuniu Q TOUR 9.88 5.81 172 6.13 797 6.41 6.00 -.12 -20.1 Tuppwre N TUP 2.72 6.5 74.36 40.78 778 41.69 4384 44.19 41.52 -.02 -33.5 Turkcell N TKC 11.29 7.79 189 8.90 1263 9.13 8.58 +.29 -12.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 49

TurnPtBr n N TPB .16 .8 22.99 14.45 31 20.68 239 22.04 20.61 -.85 -2.1 TurqHillRs N TRQ 29 3.59 2.44 2916 3.17 17828 3.18 3.02 +.11 -7.6 TurtleBc rs Q HEAR 5.75 1.64 1525 4.34 11411 5.50 3.92 +.43 +139.5 TutorPerini N TPC 11 31.93 20.20 390 21.50 2944 22.20 21.40 -.10 -15.2 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 6999 36.68 34149 37.97 36.63 -.11 +6.2 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 2224 36.18 11946 37.40 36.06 -.23 +6.0 21Vianet Q VNET 18 9.59 4.17 288 5.84 856 6.61 5.81 -.48 -26.8 22ndCentry A XXII 4.44 1.13 1271 2.22 6436 2.44 2.21 -.08 -20.7 Twilio n N TWLO 42.54 22.80 1668 41.22 7891 42.51 38.82 +2.01 +74.7 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 20 22.31 175 22.74 21.70 +.32 -16.0 Twitter N TWTR 36.80 14.56 34278 31.91 143293 33.12 28.36 +3.15 +32.9 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 15 26.18 37 26.18 25.65 +.31 -4.0 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 30 25.03 62 25.03 24.60 +.07 -4.7 TwoHrbI rs N TWO 1.88 12.0 6 17.26 13.85 913 15.70 5724 15.86 15.47 +.18 -3.4 TwoHrIn pfC N TWOpC 25.38 23.26 106 24.09 404 24.09 23.65 +.29 -3.9 TwoRvrBc Q TRCB .18 1.0 23 20.75 15.71 10 17.32 44 17.52 17.06 +.07 -4.5 2U Q TWOU 91.00 39.58 351 84.22 2292 87.80 82.15 +.94 +30.6sTylerTech N TYL 53 226.76 158.91 221 226.53 1731 227.10 214.59 +12.32 +27.9 TymeTch n Q TYME 9.50 2.01 186 2.20 557 2.30 2.11 +.02 -65.5 Tyson N TSN 1.20 1.7 13 84.65 57.20 1974 69.20 8022 71.64 68.84 -.97 -14.6U -: US AutoPts Q PRTS 4 4.13 1.72 106 2.10 1386 2.19 1.89 +.22 -16.7 US Concrte Q USCR 84 86.35 58.10 337 59.35 1690 62.35 58.50 +.55 -29.0 US Gld rs Q USAU .21e 5.66 1.05 105 1.36 678 1.41 1.30 -.05 -16.9sUBS 3xLCr N WTIU 35.06 9.44 8 33.61 66 35.06 30.30 +1.58 +42.8tUBS 3xInvC N WTID 49.24 8.81 20 9.17 239 10.36 8.81 -.59 -40.0 VelDlyIn n N EXIV 61.00 24.65 8 37.87 82 39.90 36.00 +2.77 -21.8 VelLngVS n N EVIX 25.69 10.15 11.50 9 11.50 10.73 -1.73 -4.1 UBS FILCG N FBGX 264.15 161.21 1 234.88 10 245.82 232.69 +4.02 +3.4 UBS2xSPDiv N SDYL 3.40e 4.4 91.38 59.18 0 78.11 20 81.12 78.11 -1.43 -8.6 UBS Grp N UBS .80f 4.5 20.89 15.77 1712 17.65 8690 17.72 17.42 +.20 -4.0 UDR N UDR 1.29f 3.7 22 40.71 32.88 1175 35.15 6042 36.33 35.04 -.35 -8.7sUFP Tch Q UFPT 26 33.50 25.05 10 31.75 57 33.50 31.35 -.15 +14.2 UGI Corp N UGI 1.00 2.2 10 52.00 42.51 1133 46.33 3513 47.03 44.93 +1.43 -1.3 UMB Fn Q UMBF 1.16f 1.5 21 78.67 62.27 149 74.86 782 75.16 72.67 +1.74 +4.1 UMH Prop N UMH .72 5.5 25 17.90 11.38 100 12.98 714 13.52 12.94 -.21 -12.9 UMH pfB N UMHpB 2.00 7.6 28.16 25.95 7 26.30 13 26.53 26.30 +.03 -3.7 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 8 25.24 35 25.38 25.00 +.16 -7.1 UQM Tech A UQM 1.79 .46 160 1.25 453 1.30 1.20 -.01 -10.1 USEcology Q ECOL .72 1.3 41 59.70 44.50 59 55.65 591 57.00 55.30 +.73 +9.1sUS FdsHl n N USFD 25 35.75 25.43 1339 34.10 9694 35.75 33.93 +.21 +6.8sUS Geoth rs A HTM 5.44 3.11 109 5.44 561 5.45 5.38 +.04 +57.7 USGlobInv Q GROW .03 1.0 7.49 1.25 78 3.03 402 3.18 2.90 -.10 -22.3sUSPhysTh N USPH .92f 1.0 49 93.45 56.50 68 92.85 365 93.45 87.40 +5.80 +28.6 US Silica N SLCA .25 .9 78 44.53 23.75 1406 27.99 8864 28.90 26.80 +.78 -14.0 USA Cmp N USAC 2.10 11.2 19.33 14.30 236 18.80 1223 19.28 18.18 +.67 +13.7 USA Tc pf Q USATP 28.26 20.75 22.85 5 22.85 21.00 +1.85 -9.1 USA Tech h Q USAT 10.10 4.25 464 8.78 2015 9.65 8.55 +.08 -10.0sUSA Trk Q USAK 29.15 5.73 111 27.88 580 29.15 26.22 +1.71 +53.8 Usaa USA Vl N ULVM 55.24 48.81 5 51.75 456 52.60 51.37 +.62 -.5 Usaa SCVal N USVM 53.15 47.00 5 51.55 205 52.39 51.19 +.56 +1.6 USAA IntlVl N UIVM 55.54 49.30 4 52.49 127 52.75 52.13 +.44 +2.0 Usaa EMVl N UEVM 56.13 48.97 5 51.27 42 52.12 51.12 -.37 -.2tUsaa STrBd N USTB 54.88 49.49 3 49.50 16 49.57 49.44 -.05 -1.2tUsaa IntBd N UITB 50.30 48.68 7 48.67 126 49.08 48.62 -.36 -3.0sUSANA s N USNA 26 100.40 52.55 104 100.35 607 100.59 96.50 +3.80 +35.5sUSCF Oil n N USOU 65.12 22.66 1 61.42 6 65.12 57.56 +1.29 +42.9tUSCF ShOil N USOD 26.29 6.52 24 6.87 40 7.54 6.52 -.30 -39.3 USCF shpei N BUY 27.03 23.45 1 25.69 3 25.99 25.03 +.65 +1.4 USD Ptrs N USDP 1.40f 12.8 14.50 9.00 27 10.90 136 10.90 10.40 +.55 -3.1sUSG N USG 22 41.50 25.60 614 40.61 5032 41.50 40.50 -.16 +5.3 UTStarcm Q UTSI 29 6.51 1.92 15 4.99 191 5.16 4.93 +.01 -11.4 Ubiquiti Q UBNT .17 .2 24 82.30 45.71 389 74.24 1366 74.98 70.63 +2.46 +4.5 UltaBeauty Q ULTA 32 314.86 187.96 1086 235.05 6070 237.88 224.35 +14.17 +5.1 UltimSoft Q ULTI 257.93 181.59 234 244.67 1587 252.97 241.49 +4.58 +12.1 UltraClean Q UCTT 8 34.59 14.93 881 16.98 5073 19.59 16.46 -1.76 -26.5tUltPetro n Q UPL 12.39 2.84 5514 2.63 23551 3.33 2.56 -.61 -71.0 Ultragenyx Q RARE 71.99 41.67 556 54.26 3546 57.92 52.44 +1.14 +17.0 Ultralife Q ULBI 27 10.95 5.28 24 9.60 192 10.40 9.50 -.80 +46.6tUltrapar N UGP .55e 3.0 26.48 18.34 481 18.53 3974 19.42 18.23 -.76 -18.5sUmpqua Q UMPQ .80f 3.4 23 23.22 16.65 3399 23.69 11740 23.85 21.52 +1.98 +13.9 UndrArm s N UAA 28 23.46 11.40 4977 16.10 18682 16.66 15.91 -.39 +11.6 UnAr C wi N UA 21.81 10.36 1613 13.99 10256 14.48 13.90 -.35 +5.0sUniQure Q QURE 32.71 4.72 166 32.21 1392 32.71 28.65 +2.86 +64.4 UnicoA Q UNAM 11.30 7.25 3 7.45 22 7.55 7.26 -.26 -12.9 Unifi N UFI 17 39.21 26.91 96 34.95 828 36.54 34.27 -3.02 -2.6 UniFirst N UNF .15 .1 23 176.15 134.65 33 162.15 253 164.70 158.90 +3.60 -1.7 UnilevNV N UN 1.43e 2.6 61.62 51.56 2106 55.29 5902 57.53 55.15 -1.72 -1.8 Unilever N UL 1.48e 2.7 60.13 50.74 837 54.14 4261 56.48 54.01 -1.92 -2.2sUnionAc un N LTN/U 10.30 10.00 0 10.22 2 10.30 10.20 +1.8 UnionBkVA Q UBSH 1.20f 3.3 20 39.80 29.50 321 36.55 1424 36.68 34.99 +.27 +1.1 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 2 50.90 8 52.50 50.00 +.40 -3.9 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 4185 135.66 21020 141.10 135.03 +1.34 +1.2 UniqueF n A UFAB .60 6.9 10 12.21 7.05 48 8.74 246 8.96 8.37 -.07 +17.8 Unisys N UIS 13.90 6.90 361 11.15 2575 11.50 10.55 +.45 +36.8 Unit N UNT 12 26.82 15.29 382 22.77 2240 23.35 21.06 +1.01 +3.5 UnBnOH Q UBCP .52 4.1 18 14.00 11.33 1 12.75 8 12.75 12.40 +.20 -3.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 1 21.65 5 21.70 20.80 -.13 -2.5 UBSI Q UBSI 1.36 3.9 22 42.40 31.70 420 34.45 1944 35.10 34.00 -.05 -.9 UtdCmtyBc Q UCBA .40f 1.6 25.75 17.75 4 25.65 18 25.75 25.10 +.55 +24.8 UtdCmBks Q UCBI .48f 1.5 21 33.60 24.47 526 32.39 2016 32.49 30.52 +.44 +15.1sUCmntyFn Q UCFC .24 2.3 19 10.70 7.81 86 10.58 480 10.70 9.85 +.72 +15.9 UtdContl N UAL 10 83.04 56.51 6244 71.75 33521 72.60 66.71 +5.21 +6.5 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 136 16.80 768 17.17 15.78 +.39 -4.8sUtdFire Q UFCS 1.12 2.3 86 49.85 38.95 67 49.67 339 49.85 47.83 +1.10 +9.0 UtdInsur Q UIHC .24 1.2 20.40 13.60 65 19.21 327 19.39 18.39 +.79 +11.4 UtdMicro N UMC .09e 3.4 2.73 1.90 501 2.61 3674 2.67 2.59 +.02 +9.2 UtdNtrlF Q UNFI 15 52.69 29.53 305 43.90 1721 46.32 43.72 -.30 -10.9 UPS B N UPS 3.64f 3.4 18 135.53 101.45 3580 108.55 18072 111.03 107.99 +1.30 -8.9 UtdRentals N URI 9 190.74 100.62 2341 163.22 12597 181.66 162.62 -9.73 -5.1 USecBcCA Q UBFO .36 3.2 24 11.65 7.15 28 11.10 86 11.60 11.05 -.10 +.9 USNatGas N UNL 11.27 8.54 26 9.13 29 9.33 9.07 -.16 -.5sUS12MoOil N USL 24.02 15.45 7 23.74 73 24.02 23.08 +.45 +13.5 USAntimny A UAMY .47 .20 59 .25 147 .27 .24 -.01 -21.9 US Bancrp N USB 1.20 2.4 14 58.50 49.03 7881 50.43 48568 51.89 49.81 -.52 -5.9sUS Bcp pfA N USBpA 35.49e 3.8 931.70 870.00 930.00 3 931.70 926.70 +4.7 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 95 22.95 250 23.23 22.85 +.04 +1.6 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 99 27.68 302 27.79 27.59 -.02 -1.9 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 31 25.35 180 25.35 25.07 +.27 +.3sUS Brent N BNO 20.61 11.88 104 20.35 490 20.61 19.56 +.36 +12.4sUS Cellular N USM 54 41.50 32.06 79 40.98 453 41.50 39.81 +.94 +8.9 US Cellu60 N UZA 1.74 6.9 26.26 23.80 18 25.19 179 25.27 25.04 +.03 -.2 US Cellu 63 N UZB 1.81 7.2 27.83 24.46 8 25.17 63 25.36 25.13 -.12 -2.1 US Cell64 N UZC 1.81 7.2 27.50 24.55 9 25.26 62 25.53 25.26 -.21 -2.5sUSCmdtyFd N USCI 44.50 36.98 70 44.20 434 44.50 43.37 +.95 +3.9 USDslHtOil N UHN 20.04 12.90 1 20.00 8 20.00 19.30 +.27 +3.4 US Engy rs Q USEG 1.96 .60 46 1.09 511 1.19 1.08 -.05 -27.3 US GasFd N UGA 34.33 22.30 22 33.36 57 33.45 32.40 +.43 +4.7 USCoppFd N CPER 21.26 16.00 1 20.02 8 20.16 19.52 +.46 -4.9 USLime Q USLM .54 .7 21 101.40 70.56 12 73.90 42 76.50 73.48 +.22 -4.2 US NGas rs N UNG 31.72 20.40 5174 22.56 15850 22.98 21.97 -.01 sUS OilFd N USO 14.00 8.65 11829 13.75 83009 14.00 13.24 +.20 +14.5tUS ShrtOil N DNO 81.00 48.19 14 48.89 42 50.86 48.19 -.83 -13.9 USSteel N X .20 .5 21 47.64 18.55 9803 36.65 52117 38.35 34.98 +1.14 +4.1 UtdTech N UTX 2.80 2.3 21 139.24 109.10 5362 123.08 22428 125.95 122.50 +.37 -3.5 UtdTherap Q UTHR 8 152.55 106.30 501 114.06 2237 115.69 110.86 +1.59 -22.9 UtdGrdian Q UG 1.42e 8.0 26 21.33 13.75 1 17.65 14 18.50 17.25 -.55 -4.6 UtdhlthGp N UNH 3.00 1.3 22 250.79 166.65 2810 235.06 20294 241.67 226.35 +10.78 +6.6 UnitGrp Q UNIT 2.40 14.7 63 27.78 13.81 1496 16.35 7025 17.07 16.14 +.21 -8.1 UNITIL N UTL 1.46f 3.2 24 52.84 40.92 46 45.90 316 47.35 44.86 +.45 +.6sUnityBcp Q UNTY .24 1.1 18 24.25 15.35 10 22.75 43 24.25 22.25 -.85 +15.2 Univar n N UNVR 32.53 25.79 581 28.94 2659 29.72 28.25 +.68 -6.5 UnvslCp N UVV 2.20 4.7 36 75.70 45.95 232 47.00 1114 52.35 46.53 -3.00 -10.5 UnivDisp Q OLED .24f .3 54 209.00 80.98 919 94.05 4381 101.20 93.50 -5.30 -45.5 UnvElc Q UEIC 33 72.50 41.95 81 49.30 355 50.60 48.85 -.30 +4.3 UnivFor s Q UFPI .35e 1.1 19 39.58 25.93 472 33.25 1926 35.56 31.83 +.23 -11.6 UnvHR N UHT 2.64 4.4 35 84.90 53.00 23 59.83 151 62.18 58.14 +.74 -20.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 658 120.52 4581 122.99 119.38 +.88 +6.3 Univ Insur N UVE .69a 2.1 11 33.20 15.08 168 32.55 976 32.95 31.10 +1.50 +19.0 UnvLogist Q ULH .28 1.3 16 25.65 11.80 16 22.10 106 22.45 21.10 +1.15 -6.9 UnvSecInst A UUU 3.20 1.15 9 1.65 23 1.70 1.55 +.15 -2.9 UnvStainls Q USAP 31.20 16.21 45 30.25 176 30.74 29.20 +.50 +41.2 UnivTInst N UTI .08 2.6 3.87 2.21 7 3.02 40 3.19 2.98 -.08 +25.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.50 80 28.10 488 28.20 27.70 +.25 +.2 UnumGrp N UNM .92 1.9 2 58.73 43.55 1654 48.88 7891 49.03 47.45 +1.37 -10.9sUnumTh n Q UMRX 12.25 10.15 95 11.98 407 12.25 11.60 +.34 +7.8 UplandSoft Q UPLD 31.70 15.00 61 27.56 616 29.20 27.12 -.91 +27.2 Ur-Energy A URG .79 .50 515 .74 3186 .76 .68 +.05 +8.6 UraniumEn A UEC 2.00 .96 1593 1.60 9349 1.74 1.49 +.11 -9.6tUrbnEdg n N UE .88 4.4 24 27.55 20.10 369 20.12 2172 21.30 20.06 -.76 -21.1 UrbanOne Q UONE 3.50 1.25 0 1.80 1 1.90 1.70 -.30 -2.7 UrbanOnD Q UONEK 3.50 1.35 12 1.90 75 2.15 1.85 -.15 +8.6sUrbanOut Q URBN 23 40.23 16.19 1933 38.35 9799 40.23 38.12 -.59 +9.4 UrogenP n Q URGN 66.38 13.01 45 56.85 694 63.46 55.74 -2.44 +52.8 UrstdBid N UBP 1.06f 6.3 17 18.92 15.36 1 16.92 4 17.48 16.75 -.59 -.2 UrsBidA N UBA 1.08f 5.6 15 23.94 17.20 48 19.39 452 20.34 19.35 -.43 -10.8 UrsBid pfG N UBPpG 1.69 6.6 26.60 25.12 25.56 4 25.56 25.21 +.08 -2.8 UrstBid pfH N UBPpH 1.56 6.3 26.88 24.15 5 24.65 25 24.94 24.47 +.04 -5.7sUtahMed Q UTMD 1.08 1.0 107.80 61.00 15 106.50 72 107.80 95.60 +8.55 +30.8V -:VBI Vac n Q VBIV 5.17 3.04 277 3.18 954 3.53 3.11 -.18 -25.5 VEON Q VEON .28e 10.2 4.47 2.20 10004 2.75 61473 2.76 2.28 +.48 -28.4 VF Corp N VFC 1.84f 2.4 43 84.38 51.22 1466 77.50 7471 79.06 76.94 +.28 +4.7 VICI Pr n N VICI 21.33 17.86 1075 18.18 8385 18.42 18.07 -.02 -13.0 VOC EnTr N VOC .47e 9.3 11 6.66 3.15 79 5.03 513 5.35 4.72 +.11 -15.0 VOXX Intl Q VOXX 5 9.00 4.64 72 4.75 369 5.10 4.75 -.15 -15.2 VSE Corp s Q VSEC .28 .5 19 59.90 39.30 22 51.83 168 53.19 49.96 +1.83 +7.0 VaalcoE N EGY 1.17 .68 84 .97 653 .00 .90 +.05 +39.2 VailRsrt N MTN 5.88 2.5 49 237.77 194.09 282 231.36 1492 233.41 223.04 +7.94 +8.9 Vale SA N VALE .29e 2.1 14.67 7.47 15848 14.00 100560 14.19 12.88 +.88 +14.5 ValeantPh N VRX 5 24.43 8.31 4847 17.18 32440 17.72 16.76 +.03 -17.3tValerits hn Q VLRX 7.30 1.19 4810 3.12 9644 4.58 1.19 +1.70 +9.5sValeroE N VLO 3.20f 2.9 29 108.83 60.69 2751 108.55 19561 108.83 102.13 +6.72 +18.1 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 90 40.68 666 41.48 38.55 +1.66 -8.6sValhi N VHI .08 1.0 76 8.40 2.13 314 8.35 1950 8.40 6.70 +1.54 +35.3 Validus N VR 1.52 2.2 15 67.79 41.15 359 67.61 1703 67.71 67.53 +.11 +44.1 Validus pfA N VRpA 26.12 24.12 12 25.38 39 25.38 25.08 +.12 -2.1 Validus pfB N VRpB 26.23 24.15 12 25.18 73 25.18 24.99 +.06 -1.7 VlyNBcp N VLY .44 3.6 21 13.38 10.61 1737 12.11 9124 12.21 11.89 +.02 +7.9 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 3 26.65 21 27.00 26.53 -.16 -4.0 VlyBcp pfB N VLYpB 27.32 24.99 15 25.55 39 25.87 25.35 -.09 -3.4 Valmont N VMI 1.50 1.0 21 176.35 137.90 107 145.60 610 153.05 140.45 +3.40 -12.2 ValueLine Q VALU .72a 3.4 20 22.58 13.26 1 21.09 7 22.34 19.90 +1.78 +9.0tValvoline n N VVV .30 1.4 25.63 20.93 3925 20.85 10024 22.35 20.77 -.84 -16.8 VanEMGold N OUNZ 13.44 11.93 66 13.14 196 13.32 13.14 -.10 +2.3 VanEGold N GDX .06e .3 25.58 20.84 49091 22.71 198418 23.31 22.59 -.18 -2.3 VnE LgFl n N LFEQ 28.49 24.98 6 26.18 34 26.51 26.17 +.05 -.5 VanE Grn n N GRNB 27.50 25.37 2 26.90 14 27.20 26.87 -.13 -.3 VnEkSteel N SLX .40e .8 51.91 35.03 24 49.23 262 49.96 46.70 +2.29 +7.4 VnEkHiIn rs N YMLP 26.30 20.51 4 22.23 24 22.30 21.54 +.62 -4.8tVanE EMHi N HYEM 1.57 6.6 24.95 23.77 99 23.83 630 24.00 23.77 -.15 -2.7 VanEHiYM N HYD 1.45 4.7 31.47 30.22 238 31.05 1793 31.14 31.02 -.05 -.5sVanE ChiBd N CBON .68e 24.34 21.32 0 24.24 3 24.34 24.08 +.18 +6.7 VnEkShHY N SHYD .81 3.3 25.30 24.03 13 24.21 239 24.31 24.16 +.02 +.1 VnEkRus N RSX .01e 24.33 18.11 12011 21.00 74561 21.61 20.06 +.62 -1.0 VanE BDC N BIZD 1.47e 9.2 19.24 15.39 30 16.01 305 16.13 15.97 +.04 -3.6 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 85 19.10 492 19.22 19.07 +.05 -2.8 VanE FallA N ANGL 1.63e 4.6 30.39 28.76 288 29.29 1381 29.50 29.25 -.10 -2.2 VanE IntHY N IHY 1.26 5.0 26.20 24.73 28 25.43 155 25.70 25.43 -.23 -.8 VanE Reit N MORT 2.36e 8.4 25.41 21.20 10 22.37 217 22.69 22.30 +.01 -7.1 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 24 24.92 79 25.16 24.83 -.15 -6.4 VanE EmM N EMAG .92 4.2 22.45 21.21 21.83 5 21.87 21.47 +.02 VanE IGFlt N FLTR .15e .6 25.42 25.13 146 25.28 623 25.30 25.26 +.01 VanE EMBd N EMLC .98 5.1 19.91 18.34 4949 19.19 15535 19.45 19.14 -.10 +1.1 VanEAltEn N GEX 1.07e 1.7 64.75 56.55 2 62.05 12 62.64 61.24 +.99 +1.5 VEckMun N PRB .15e .6 24.71 24.19 2 24.27 8 24.39 24.25 +.05 -.1tVnEkSMu N SMB .20 1.2 17.67 17.11 62 17.12 627 17.23 17.10 -.08 -.7 VanE LgMu N MLN .62 3.1 20.43 19.41 9 19.70 149 19.80 19.65 -.08 -3.1 VanEIntMu N ITM .54 2.3 24.33 23.31 185 23.39 1723 23.50 23.39 -.11 -2.8 VnEkHiInInf N YMLI 1.20 9.9 16.03 11.07 3 12.12 14 12.34 11.85 +.37 -9.7 VanE GenDr N GNRX 26.68 20.60 1 24.07 1 24.07 24.07 -.75 -1.0 VanE OilR N CRAK 32.27 22.33 20 31.74 143 31.97 31.06 +.72 +3.4 V IntMoat N MOTI 36.88 31.48 8 34.83 95 35.13 34.52 +.27 +2.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 49.90 14 50.22 48.96 +1.20 +1.7 VanEChAMC N CNXT 37.10 28.38 13 33.40 44 34.81 33.37 -1.34 -3.5 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 30.52 14 30.86 30.50 +.21 +.5 VanEWMoat N MOAT .41e 1.0 46.20 37.44 73 41.82 397 42.52 41.56 +.33 -1.5 VanE UncOG N FRAK .06e .4 17.10 12.59 12 16.24 118 16.53 15.70 +.45 +3.7 VnEkSemi N SMH .58e .6 114.55 79.48 13066 98.97 40679 106.14 98.53 -4.91 +1.2 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 14 93.62 33 95.70 92.36 +1.67 +2.5 VanE GenD Q GNRX 64.65 53.31 9 56.77 405 57.76 56.67 -.32 -4.3 VanE Agri N MOO 1.10e 1.8 65.86 53.14 28 62.39 147 63.27 62.21 +.29 +1.3 VEckOilSvc N OIH .47e 1.8 29.53 21.70 7810 26.84 36948 27.38 25.92 +.55 +3.0 VanE VecBi Q BBH 136.83 113.36 15 116.60 110 119.79 116.38 -1.11 -6.4 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 6 38.38 48 39.08 36.82 +1.00 -6.4 VEckVcREr N REMX .50a 1.8 32.97 16.73 88 28.05 405 28.62 27.50 +.19 -6.8 VEckChina N PEK 1.41e 1.1 54.26 37.43 7 46.03 33 47.09 45.89 -1.65 -4.6 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 33 59.32 88 60.48 59.09 -.60 -12.5 VanE Egyp N EGPT 40.97 26.30 18 39.31 220 40.25 38.88 -.55 +20.2 VEckPoland N PLND .29e 1.5 21.80 16.56 4 18.75 20 19.17 18.75 -.14 -5.1 VanE JrGld N GDXJ 37.76 29.33 9881 33.49 48354 34.36 33.25 -1.9 VanE Coal N KOL .13 .8 18.49 12.48 7 16.17 143 16.40 15.90 +.10 +.9 VnEk Viet N VNM .32e 1.7 20.50 13.75 227 18.62 1443 19.70 18.46 -.99 +4.1 VanEBrzSC N BRF 26.12 17.43 7 23.28 60 23.52 22.58 +.43 -.7 VanEIndo N IDX .25e 1.1 26.90 22.54 17 23.74 65 24.25 23.64 -.25 -4.4 VanENatRs N HAP .64e 1.7 39.67 32.28 6 37.49 37 37.99 37.11 +.35 +1.0 VanE VAfr N AFK .53e 2.1 27.39 20.68 3 25.58 17 25.87 25.31 +.10 +2.9 VanE Gam N BJK 1.07e 2.2 50.18 38.50 7 47.63 44 48.34 46.75 +.61 +2.1 VandaPhm Q VNDA 20.40 11.90 520 14.85 2000 15.45 14.65 -.25 -2.3tVangLTBd N BLV 3.92e 4.2 95.98 88.68 73 88.60 415 90.78 88.60 -1.80 -6.8tVangIntBd N BIV 2.17a 2.7 85.85 80.87 659 80.74 2808 81.48 80.74 -.66 -3.7tVangSTBd N BSV 1.08e 1.2 80.25 78.12 902 78.07 7111 78.29 78.07 -.20 -1.3tVangTotBd N BND 2.06e 2.3 82.71 79.14 1577 79.02 8428 79.68 79.02 -.61 -3.1 VangExDur N EDV 4.81e 3.2 123.85 107.67 38 110.30 481 114.49 110.23 -3.06 -8.8 VangMegG N MGK 1.33e 1.2 121.09 96.65 125 113.31 668 116.14 112.92 +.30 +1.8 VangMegV N MGV 1.53e 2.0 81.59 67.12 41 75.18 399 76.02 74.94 +.55 -1.7 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 667 83.13 3739 84.64 82.82 -.05 -2.9 VangIntHi Q VYMI 2.17e 3.2 72.32 59.35 99 66.86 446 67.65 66.66 +.03 -.2 VangIntDiv Q VIGI 1.11e 1.7 70.39 57.60 35 65.44 244 66.34 65.28 -.04 -1.3tVangEMGv Q VWOB 2.82 3.6 81.69 77.51 75 77.41 335 78.12 77.36 -.64 -3.6 VangEMI N VXF 1.13e 1.0 118.06 98.15 98 113.55 1090 115.45 112.50 +1.28 +1.6 VangGrth N VUG 1.38e 1.0 152.38 122.85 525 143.12 2711 146.57 142.65 +.63 +1.8 VangLgCp N VV 1.84e 1.5 131.68 107.97 290 122.66 1238 124.74 122.23 +.74 +.1 VangMidC N VO 1.76e 1.1 164.17 138.25 265 155.41 1398 158.28 154.63 +1.30 +.4 VangSmCp N VB 1.63e 1.1 155.86 130.46 223 149.48 2071 152.00 148.14 +1.56 +1.1 VangSCG N VBK 1.19e .7 172.17 140.10 106 166.96 589 170.00 165.28 +1.92 +3.8 VangSCV N VBR 1.96e 1.5 138.96 118.36 183 131.51 1019 133.53 130.43 +1.28 -1.0 VangTSM N VTI 2.17e 1.6 146.87 120.85 1670 137.50 12340 139.85 136.97 +.92 +.2 VangValu N VTV 2.05e 2.0 113.46 93.39 1003 104.73 5512 105.95 104.31 +.77 -1.5 VangSP500 N VOO 3.81e 1.6 263.37 216.13 2103 245.00 9915 249.22 243.97 +1.40 -.1 VangMCVal N VOE 1.76e 1.6 117.97 99.64 195 110.59 1013 112.41 110.03 +.76 -.9 VangMCGr N VOT .82e .6 136.45 114.04 102 130.19 542 132.88 129.48 +1.32 +1.9 VangREIT N VNQ 3.08e 4.2 86.14 72.05 5171 74.05 24995 76.42 73.95 -.61 -10.8 VangDivAp N VIG 1.82e 1.8 108.99 89.90 707 101.47 4315 103.35 101.13 +.57 -.5 V exUSRE Q VNQI 2.41e 4.0 65.20 54.30 444 60.93 1462 61.69 60.76 -.63 +.7 VangAllWld N VSS 2.83e 2.3 127.14 104.28 87 120.72 643 122.30 120.58 -.07 +1.2 VangAllW N VEU 1.34e 2.4 58.90 48.54 1056 54.89 8390 55.52 54.77 +.11 +.3 VangEmg N VWO 1.10e 2.4 50.99 39.62 7393 46.14 38533 47.06 45.95 -.40 +.5 VangPacif N VPL 1.37e 1.9 77.96 63.27 112 73.03 979 73.81 72.85 +.22 +.2 VangEur N VGK 1.71e 2.9 63.60 53.04 2689 59.85 13261 60.44 59.59 +.27 +1.2tVangTEBd N VTEB .28e 52.07 50.53 389 50.58 1901 50.73 50.53 -.14 -2.1 Vang500Gr N VOOG 1.62e 1.2 149.28 119.02 43 140.76 261 143.88 140.29 +.89 +2.8 Van500Val N VOOV 2.01e 1.9 116.72 98.13 12 106.59 90 108.10 106.29 +.37 -3.1 VanSC600V N VIOV 1.66e 1.2 138.38 114.49 5 133.78 26 136.19 133.30 +1.02 +1.1 VanSC600G N VIOG 1.13e .7 155.84 128.05 6 152.76 65 155.41 152.00 +1.66 +4.7sVangSC600 N VIOO 1.19e .8 146.39 121.82 25 143.66 107 146.39 142.65 +1.39 +3.1 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 6 119.66 38 121.70 119.36 +1.22 -1.7 VanMC400G N IVOG 1.16e .9 142.23 117.22 13 136.03 982 138.29 135.33 +1.16 +2.2 VanMC400 N IVOO 1.57e 1.2 134.59 113.41 17 128.04 88 130.16 127.43 +1.22 +.1tVanShTTr Q VGSH .79a 1.3 60.93 59.83 138 59.84 845 59.92 59.83 -.09 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 78.07 1131 78.08 7570 78.33 78.07 -.19 -1.5 VanTotBd n Q VTC 2.43 3.0 88.99 81.20 5 81.63 14 82.52 81.63 -.73 -4.0 VangR3K Q VTHR 2.09e 1.7 131.16 107.27 5 122.72 27 124.75 122.65 +.70 -.1 VanR2KGr Q VTWG .86e .6 146.37 114.62 7 141.30 36 144.45 140.42 +.99 +4.3 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 4 108.80 22 110.20 107.77 +1.20 -.7 VangR2K Q VTWO 1.44e 1.2 128.82 107.29 24 124.91 155 127.00 123.79 +1.27 +2.1 VanR1KGr Q VONG 1.63e 1.2 149.80 115.56 39 141.18 159 144.28 140.74 +.93 +2.3tVanIntTTr Q VGIT 1.09 1.8 65.53 62.35 69 62.28 472 62.68 62.27 -.38 -2.6 VanR1KV Q VONV 2.37e 2.2 114.79 98.28 28 106.10 152 107.38 105.77 +.63 -2.3 VangR1K Q VONE 2.13e 1.7 131.36 107.00 24 122.51 146 124.60 122.30 +.64 VanMtgBSc Q VMBS 1.15 2.2 53.14 51.21 269 51.21 1818 51.52 51.21 -.24 -2.3 VanLTCpB Q VCLT 3.51 3.9 96.52 89.06 138 89.26 734 91.30 89.24 -1.82 -6.8 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 61 72.89 267 74.76 72.84 -1.48 -6.6tVanIntCpB Q VCIT 2.60 3.1 88.76 83.86 821 83.77 4390 84.56 83.73 -.75 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 317 48.86 2008 48.95 48.84 -.07 +.1 VangFTSE N VEA 1.10e 2.4 47.89 39.92 6645 45.02 35292 45.49 44.87 +.15 +.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 617 54.52 5150 54.73 54.46 -.13 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 49.05 345 57.13 3349 57.80 57.01 +.08 +.6 VangCnD N VCR 2.03e 1.3 171.48 138.40 65 160.91 404 164.18 159.04 +2.20 +3.2tVangCnS N VDC 3.69e 2.8 151.29 131.46 194 131.24 626 138.60 130.97 -4.88 -10.1 VangEngy N VDE 2.37e 2.4 107.20 83.80 280 100.70 1434 102.01 97.62 +2.70 +1.8 VangFncl N VFH .90e 1.3 75.48 58.40 393 70.18 2209 70.48 68.97 +1.06 +.2 VanHC Etf N VHT 1.96e 1.3 171.30 137.70 80 155.13 573 157.84 154.63 +.61 +.6 VangIndl N VIS 2.25e 1.6 151.28 122.13 64 141.64 455 143.29 139.51 +2.95 -.5 VangInfT N VGT 1.61e .9 186.36 136.68 824 173.19 2427 178.57 172.54 -.03 +5.1 VangMat N VAW 2.12e 1.6 144.65 116.44 147 134.25 465 136.94 132.21 +2.38 -1.8 VangUtil N VPU 3.41e 3.1 125.54 104.82 70 111.59 700 114.07 110.52 +1.25 -4.3 VangTel N VOX 3.14e 3.6 99.12 81.68 42 87.00 345 88.22 85.90 +1.31 -4.6 VantEng n Q VEAC 9.95 9.62 0 9.79 6 9.80 9.76 +.7 VarexImag Q VREX 43.76 27.80 167 36.62 905 38.74 36.40 -.70 -8.8 VarianMed N VAR 97 130.29 87.49 520 126.50 3416 127.38 120.94 +5.80 +13.8sVaronis Q VRNS 68.25 30.50 219 65.60 1182 68.25 65.15 +.65 +35.1sVascoDta Q VDSI 63 15.20 11.05 596 15.15 1661 15.40 13.07 +2.20 +9.0 VascuBio Q VBLT 9.05 2.01 186 2.15 862 2.45 2.10 -.25 -69.7 Vaxart rs Q VXRT 11.88 4.74 923 5.77 1216 6.66 4.98 +.65 -7.3 VectorGp N VGR 1.60b 8.2 24 23.14 18.70 1086 19.44 4192 20.80 19.40 -1.00 -13.1 Vectren N VVC 1.80 2.7 26 69.86 57.48 850 65.55 3221 65.57 63.61 +1.33 +.8 Vectrus N VEC 18 41.48 24.40 73 39.04 447 39.80 37.39 +1.40 +26.5 VedantaLtd N VEDL 1.20e 6.4 21.99 13.78 409 18.61 2845 19.05 17.79 +.73 -10.7 VeecoInst Q VECO 34.38 10.85 410 17.15 1991 17.70 16.63 -.05 +15.5 VeevaSys N VEEV 89 78.28 51.86 695 72.85 5222 75.57 71.51 +.79 +31.8 VenatorM n N VNTR 26.90 17.07 424 19.25 2587 19.65 18.78 +.44 -13.0tVentas N VTR 3.16 6.7 13 72.36 47.49 2294 47.01 10222 49.33 46.80 -1.53 -21.7 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 7 24.97 32 25.23 24.91 -.01 -.8 VBradley Q VRA 20 12.83 6.99 274 10.84 905 11.12 10.63 -.08 -11.0 Veracyte Q VCYT 9.80 5.23 95 6.12 1043 6.22 5.41 +.70 -6.3 Verastem Q VSTM 5.71 1.71 801 4.20 4209 4.33 3.96 +.06 +36.8tVereit N VER .55 8.3 12 8.89 6.62 5775 6.64 29623 6.92 6.60 -.03 -14.8 Vereit pf N VERpR 1.68 6.7 27.05 24.43 74 25.20 273 25.38 25.01 -.17 -1.4sVeriFone N PAY 17 22.95 14.90 1334 22.77 16276 22.95 22.70 +28.6 Vericel Q VCEL 13.20 2.35 611 11.80 3352 12.70 11.20 +.25 +116.5 VerintSys Q VRNT 44.55 37.05 179 41.90 1170 42.80 41.00 +1.10 +.1 Verisign Q VRSN 34 127.24 87.55 1440 124.79 6377 127.16 122.78 +2.79 +9.0sVerisk Q VRSK 37 108.45 75.60 567 107.38 3286 108.58 105.94 +1.96 +11.9 Veritex Q VBTX 29 29.50 23.84 49 27.93 481 28.10 27.25 +.55 +1.2 Veritiv N VRTV 53.25 20.35 38 37.20 279 38.20 35.00 +1.35 +28.7 Veritone n Q VERI 74.92 7.76 63 17.05 597 18.35 16.50 -.15 -26.5 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 18118 47.90 60477 49.06 47.21 +.24 -9.5 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 20 25.81 144 26.08 25.80 -.26 -2.2 VermilnE g N VET 2.03 40.59 29.91 130 35.94 1220 37.07 33.45 +.98 -1.0 Vermillion Q VRML 2.10 .88 128 1.23 542 1.24 1.08 +.12 -36.3 VeronaPh n Q VRNA 25.55 10.44 2 16.61 13 17.57 16.61 -1.42 +39.9 Versartis Q VSAR 22.10 1.50 393 1.55 1434 1.70 1.55 -.08 -29.5 Verso Cp N VRS 19.32 3.17 278 18.55 1946 18.99 16.63 +1.69 +5.6 Versum N VSM .20 .6 42.74 29.77 612 35.45 2616 38.77 35.37 -2.11 -6.3 VertexEn Q VTNR 1.50 .65 40 1.11 445 1.15 1.02 -.03 +16.8 VertxPh Q VRTX 178.25 113.66 1527 158.15 8224 166.12 157.09 -3.24 +5.5 Veru Inc Q VERU 3.00 .90 18 1.77 203 1.84 1.77 -.04 +55.3 ViaSat Q VSAT 80.26 57.75 246 64.67 1880 65.37 62.66 +2.13 -13.6 ViacomA Q VIA .80 2.3 8 46.80 28.20 18 35.50 96 36.85 35.10 +.15 +1.7 ViacomB Q VIAB .80 2.6 7 45.00 22.13 3200 30.66 12429 31.67 30.43 -.04 -.5 ViadCorp N VVI .40 .7 27 61.85 42.05 46 54.90 378 55.68 53.45 +1.75 -.9 Viavi Q VIAV 21 11.89 8.34 1150 10.07 6595 10.35 9.96 -.28 +15.2 Vical rs Q VICL 3.70 1.32 44 1.47 422 1.56 1.43 -.02 -19.7 Vicon A VII .76 .30 165 .41 577 .46 .38 -.01 +1.8 Vicor Q VICR 31.90 15.60 125 30.05 699 31.80 29.75 -1.05 +43.8 VicDvAcc n Q VSDA 29.50 25.22 0 27.94 1 28.23 27.94 +.52 -1.8 VicMultiF n Q VSMV 29.20 24.76 1 27.43 2 28.02 27.43 -.20 -.5 Vict500VW Q CFA .44e .9 52.01 41.96 30 49.21 283 49.92 49.01 +.42 +.9 VictDisEnV Q CSF .38e .8 49.05 39.35 9 45.14 34 45.95 45.11 +.43 Vict500EV Q CFO .47e 1.0 52.03 41.90 91 49.18 431 49.89 48.94 +.46 +.8 VicEM Hi n Q CEY 28.35 24.47 9 26.08 16 26.55 26.08 -.52 -.2 VictDevVol Q CIZ .01j 39.92 30.35 17 35.26 72 35.74 35.26 -.05 +.4 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 28 45.40 190 46.27 45.32 +.10 -2.2 VictSCVol Q CSA .16e 49.00 40.37 1 46.24 16 46.83 46.23 +.39 +.4 VictIntlVol Q CIL .15e 46.94 34.94 1 40.85 7 42.98 40.85 -.15 +.5 VicEmMkt Q CEZ 31.99 26.88 1 29.43 3 30.02 29.43 -.39 -.8 VictLCHiDv Q CDL .44e 47.44 40.92 8 44.17 41 45.02 44.11 +.07 -2.5 VictSCHiD N CSB .60e 45.62 39.12 6 43.32 24 44.05 43.32 +.22 -2.9 VictIntHiD Q CID .33e 38.00 32.71 10 35.65 22 37.24 35.58 -.41 -1.5 VictCap n Q VCTR 13.50 10.39 77 10.46 343 11.04 10.39 -.28 -9.8 ViewRay n Q VRAY 10.64 4.40 921 7.73 3918 8.36 6.85 +.44 -16.5 VikingTh n Q VKTX 7.36 .88 934 4.71 3437 5.24 4.48 -.31 +16.0 VillSupMkt Q VLGEA 1.00 3.7 16 28.00 21.95 19 27.15 87 27.50 26.20 +.89 +18.4sVinaConc N VCO .66e 1.4 47.88 30.43 4 47.97 24 47.97 45.02 +1.61 +29.7 VinceHlg rs N VNCE 3 14.50 2.80 25 8.97 295 9.13 8.37 +.18 +44.9sViperEnPt Q VNOM 1.92f 6.7 33 29.82 14.76 534 28.62 4584 29.82 28.15 +.95 +22.7 Vipshop N VIPS 32 19.14 7.79 4833 15.70 32547 16.77 15.55 -.41 +34.0 VirTra n Q VTSI 7.36 4.75 1 5.60 22 5.70 5.50 -.11 -11.1 Virco Q VIRC .06 1.4 6.05 3.70 2 4.33 23 4.40 4.20 +.08 -14.3 VirnetX A VHC 8.75 2.80 380 3.15 3250 3.80 3.15 -.60 -14.9sVirtuFin n Q VIRT .96 2.6 37.85 13.10 377 37.40 2437 37.85 35.70 +1.80 +104.4 VirDynCr n N BLHY 25.49 24.43 16 24.54 83 24.88 24.47 -.13 -1.0 ZweigTR N ZTR .97 9.0 14.18 10.79 97 10.81 529 10.97 10.80 -.03 -19.3 VirtGblMSc N VGI 1.87 12.3 19.46 13.76 39 15.26 176 15.53 15.22 -.13 -12.8 VirtusInv Q VRTS 1.80 1.6 16 135.90 97.60 35 115.85 299 120.90 114.78 -.05 +.7 VirtusIn pf Q VRTSP 1.81 1.8 113.53 91.56 118 99.48 214 103.65 99.09 -.17 -1.4 Virtusa Q VRTU 60 52.88 25.72 158 47.73 993 49.14 47.10 +.76 +8.3 Visa s N V .84 .7 41 126.88 90.98 7476 124.20 33727 124.87 121.51 +3.45 +8.9 VishayInt N VSH .27f 1.5 23.85 15.90 624 18.55 4098 19.30 18.30 -.05 -10.6 VishayPrc N VPG 27 33.45 16.55 25 29.65 199 30.61 29.10 -.50 +17.9 VistaGold A VGZ 1.05 .60 99 .78 1141 .78 .70 +.07 +11.4 VistaOutd n N VSTO 25.07 12.36 575 17.21 3184 18.45 17.19 -.69 +18.1 VistaGn n Q VTGN 2.65 .69 1224 .94 2211 1.20 .88 -.20 -15.5 Visteon s Q VC 23 140.64 91.20 324 116.65 1648 117.29 112.82 +4.71 -6.8sVistraEn n N VST 22.57 14.50 5526 21.88 28341 22.57 21.75 +.23 +19.4 VitalThera Q VTL 7.30 2.25 197 5.65 906 6.20 5.50 -.25 -5.0 VitaminSh N VSI 5 20.10 2.95 242 4.85 1796 4.95 4.20 +.60 +10.2 ViveveMd n Q VIVE 11.16 2.96 136 3.12 1970 3.58 3.03 +.11 -37.2 VivintSolar N VSLR 8 6.10 2.65 201 4.05 1532 4.25 3.95 +.05 tVivopwr n Q VVPR 4.73 1.72 16 1.85 37 2.21 1.70 -.65 -36.2 Vivus Q VVUS 2 1.38 .33 277 .39 1292 .43 .39 -.04 -23.5 VMware N VMW 68 165.00 85.45 2621 136.05 17514 138.34 126.00 +14.71 +8.6 VoceraCm N VCRA 32.23 22.43 119 25.39 594 25.82 24.20 +1.04 -16.0 Vodafone Q VOD 1.77e 6.0 32.75 25.79 5932 29.74 18908 30.04 29.39 -.03 -6.8tVolarisAv N VLRS 16.00 7.50 2185 7.01 4491 9.11 7.00 -1.74 -12.6 VolitionRX A VNRX 4.00 2.08 26 2.19 232 2.44 2.12 -.07 -25.5 VoltInfoSci A VISI 6.45 2.16 13 3.00 131 3.10 2.75 +.05 -21.1 Vonage N VG 11.65 6.28 801 11.13 6090 11.39 10.69 +.45 +9.4 Vornado N VNO 2.52f 3.9 23 82.85 64.14 991 65.42 3940 67.76 65.38 -1.08 -16.3tVorndo pfK N VNOpK 1.43 5.9 25.87 23.82 18 24.19 129 24.26 23.80 +.14 -4.2tVorndo pfL N VNOpL 1.35 5.9 25.78 22.75 21 22.99 126 23.11 22.75 -.13 -7.6tVornad pfM N VNOpM 1.31 5.9 25.18 21.75 62 22.05 225 22.15 21.72 +.04 -12.2 Voxeljet N VJET 6.37 3.04 75 3.34 195 3.45 3.22 -.01 -26.9 VoyaAsPcD N IAE 1.02 10.0 11.38 9.75 24 10.21 171 10.39 10.18 -.18 -2.6 VoyaEmHi N IHD .92 10.0 9.86 8.46 60 9.24 424 9.67 9.19 -.28 +3.8 VoyaFincl N VOYA .04 .1 19 54.87 33.53 1915 52.51 9687 53.74 51.23 +1.33 +6.1 VoyaGlAdv N IGA 1.12 10.3 11.85 10.41 42 10.90 233 11.14 10.88 -.03 -4.6 VoyaGlbDv N IGD .91 12.5 8.16 7.00 199 7.28 1738 7.38 7.27 +.02 -6.1 VoyaInfra N IDE 1.46 9.6 17.66 14.35 76 15.14 334 15.28 15.02 +.15 -10.1 VoyaIntHD N IID .83 12.0 7.94 6.79 40 6.91 170 7.01 6.87 -.02 -8.4 VoyaPrRTr N PPR .29 5.7 5.49 4.98 740 5.11 1792 5.19 5.11 -.02 +.8 VoyaNatRs N IRR .81 13.1 7.00 5.63 44 6.18 317 6.23 6.06 +.10 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, April 21, 2018

PAGE 50

A -ARC Grp ARCW 2.30 ARCAbio rs ABIO .56 -.01 AbeonaTh ABEO 20.90 +.85 Abraxas AXAS 2.84 -.05 Acasti g rs ACST 1.01 -.07 AccelrDiag AXDX 24.50 +.15 AchvLfS rs ACHV 1.35 AdamisPh ADMP 3.90 AdestoTc n IOTS 8.75 -.05 AdmaBio ADMA 4.88 +.06 Adomani n ADOM .77 +.00 AMD AMD 9.99 -.12 AehrTest h AEHR 2.38 -.05 AEtern g rs AEZS 1.56 +.06 Aethlon rs AEMD 1.29 -.04 Agenus AGEN 3.78 +.02 AgroFresh AGFS 7.30 +.03 Airgain n AIRG 8.12 -.09 AkariTh rs AKTX 1.95 -.05 AkersBios AKER .55 +.01 Akoustis n AKTS 5.07 -.16 Albireo ALBO 33.27 +.49 AldeyraTh ALDX 7.00 -.05 All MMA n AMMA .39 -.03 AldHlPrd rs AHPI 2.60 -.06 Alliqua rs ALQA 2.15 -.11 Amedica rs AMDA 1.45 -.02 AmeriHld n AMRH 1.39 -.06 AmElTech AETI .81 -.00 Anavex rs AVXL 2.28 +.02 AntaresP ATRS 2.30 -.04 ApplRecy h ARCI .81 -.01 ApldDNA APDN 1.47 +.03 ApricusB rs APRI .26 -.01 AptoseB g APTO 3.41 -.19 AquaMetal h AQMS 2.62 +.12 AquaB Tc n AQB 3.16 -.09 Aradigm h ARDM 1.54 -.03 Arcimoto n FUV 2.81 +.01 AspenGp n ASPU 7.82 +.32 AssembBio ASMB 46.75 +.22 Astrotch rs ASTC 2.27 -.04 AsureSftw h ASUR 15.10 -.08 Athersys ATHX 2.02 Atomera n ATOM 5.42 +.35 Attunity ATTU 7.84 +.04 AutoWeb AUTO 3.74 -.07 AveThera n ATXI 4.35 -.05 AVEO Ph h AVEO 2.59 -.06 AvidBios rs CDMO 3.30 +.02 AvistaHl n AHPA 10.02 +.09 AxoGen AXGN 40.00 -.25 AytuBioSc n AYTU .59 -.03 AzurRx n AZRX 3.44 -.08B -BIO-key n BKYI 2.10 +.03 BankMarin BMRC 69.65 -.45 Beyondsp n BYSI 31.10 +3.60 BigRockP n BRPA 9.85 +.03 BioDlvry lf BDSI 2.25 BioLifeSol BLFS 7.33 BioLneRx h BLRX .86 -.00 Bioblast rs ORPN 2.27 +.02 Biocept rs BIOC .24 +.00 Biolase BIOL .33 -.01 Biomeri n BMRA 3.99 -.06 BiostrPh rs BSPM 2.83 Brainstorm BCLI 3.45 BroadwdE BWEN 2.97 Burcon g BUR .51 -.05C -CAS Med CASM 1.14 -.05 CASI Phr h CASI 6.85 -.04 CHF Sol rs CHFS 3.14 -.02 CTI BioP rs CTIC 3.89 +.01 CUI Glbl CUI 2.68 Caladriu rs CLBS 4.63 +.11 CambLrn ABCD 10.31 -3.28 CancerGen CGIX 1.10 -.10 Capricor CAPR 1.37 -.09 CpstnTur rs CPST 1.50 +.01 Crdiom grs CRME 2.29 -.05 CaroFin s CARO 40.40 +.40 CarolTrBk CART 8.00 CatalstB rs CBIO 27.32 -.96 CatalystPh CPRX 2.51 -.03 Catasys n CATS 4.93 +.02 CellectBio n APOP 6.77 -.10 Cellectar rs CLRB 1.09 -.04 Celsion rs CLSN 2.29 +.01 CelsiusH n CELH 5.58 +.05 Cemtrex rs CETX 2.84 -.01 CntRsDvA CDEV 18.92 +.19 CntlVyCm CVCY 20.97 -.15 CentCas CNTY 8.09 -.03 Cerecor n CERC 3.90 +.33 CescaTh rs KOOL 1.64 ChampO hrs CSBR 4.08 Chantic rs BURG 3.72 +.26 CharlsCol h CTHR 1.35 -.02 CharterFn CHFN 22.57 +.13 ChckPnt n CKPT 4.12 +.11 ChAdvCns CADC 2.25 ChinAutLog CALI 2.90 +.23 ChinaAuto CAAS 4.36 -.10 ChiCmCr h CCCR 1.16 -.03 ChiCustR n CCRC 14.94 -1.61 ChinInfoT h CNIT 1.78 -.01 ChinLend h CLDC 2.24 +.08 ChiRecy rs CREG 1.57 -.01 ChinaNt rs CNET 3.14 +.03 ChromaDx n CDXC 4.15 -.07 Citiz&Nthn CZNC 24.51 +.36 CivistaBcsh CIVB 23.32 +.06 ClearSign CLIR 1.85 -.10 CleBio hrs CBLI 2.84 -.01 CoDiagn n CODX 2.00 +.08 CoastwayB CWAY 27.30 +.05 Cogentix h CGNT 3.85 CohBar n CWBR 4.44 -.32 CmtyBkTr ESXB 8.85 -.10 CmstkH rs CHCI 2.42 +.19 ConstAlph n CNAC 9.95 +.05 ConstAl rt CNACR .47 +.12 ContraFect CFRX 1.64 +.07 ContraVir CTRV .27 +.00 Corcept CORT 17.59 -.58 CountrP rs CPAH 2.85 -.01 CryoPort rs CYRX 7.33 -.16 CueBioph n CUE 13.36 +.05 Cyanotch h CYAN 4.20 -.25 Cyclacel rs CYCC 1.47 +.01 CymaBay CBAY 13.44 +.12 Cyren Ltd CYRN 2.95 CytRx rs CYTR 1.70 -.03 CytoriTh rs CYTX .29 +.00 Cytosorbnt CTSO 7.70 -.05D -DNB Fncl DNBF 34.30 +1.10 DareBio rs DARE .84 -.06 DarioHlth DRIO 1.69 Daseke n DSKE 8.88 -.11 Data IO DAIO 7.35 -.29 Datawatch DWCH 9.40 +.15 DelTaco TACO 10.94 -.01 DelmarPh n DMPI 1.03 +.03 DeltaTch h DELT 1.14 Dennys DENN 16.59 DifferBr rs DFBG 1.20 -.03 DiffusP hn DFFN .56 -.01 DigitalAlly DGLY 2.65 DigitlTurb APPS 1.70 -.01 DolphnEnt n DLPN 2.92 -.03 DryShips s DRYS 3.79 -.03 Dynasil DYSL 1.38 +.03 DynavaxT DVAX 18.08 -.63E -EV Engy EVEP .15 -.01 EagleBncp EGBN 60.05 +.15 EastrAcq n EACQ 10.25 Eco-StimE ESES 1.09 -.01 eGain EGAN 8.95 -.05 EksoBio n EKSO 1.62 -.01 Energous WATT 19.85 -.53 EssaPhm g EPIX .16 -.01 Euroseas rs ESEA 2.25 +.01 EvokePhm EVOK 2.39 EvolvgSys EVOL 3.85 +.10 ExactSci h EXAS 47.52 +.72 ExelaTch n XELA 4.65 +.06 EyegatePh EYEG .54 +.05F -FarmersNB FMNB 14.95 +.15 FedlStAc n FSAC 9.82 FedlStA un FSACU 10.35 FenncPhr n FENC 13.34 -.10 Fibrocll rs FCSC .62 -.02 FinTcII n FNTE 10.00 +.04 FinjanH FNJN 2.97 FCmtyCp FCCO 23.00 First LI s FLIC 27.85 +.30 FiveStar FVE 1.15 -.05 Fonar FONR 29.80 +.50 FortressBio FBIO 4.20 -.10 Forward h FORD 1.48 -.06 FullHseR FLL 3.39 +.11 FusionTel FSNN 3.31 +.06G -GSV Cap GSVC 7.15 +.07 GTY Tch n GTYH 9.97 GTY Tc un GTYHU 10.37 GTx Inc rs GTXI 17.12 +.42 GalectinTh GALT 3.46 -.21 GalmedPh GLMD 6.18 -.09 GeneticT rs GENE 1.32 -.02 GeniusBr n GNUS 3.08 -.02 Gevo rs GEVO .35 -.01 GigaMda rs GIGM 2.52 -.16 GblEagEnt ENT 1.19 -.05 GlobusM rs GLBS .82 +.03 GorsHl A n GSHT 10.08 +.06 GreenBrick GRBK 10.40 -.10 GrpoFin GGAL 64.73 -.95H -HTG Mol h HTGM 3.44 +.06 HalladorE HNRG 6.89 -.12 HaymkAc n HYAC 9.62 +.06 HeliMAn h HMNY 2.27 -.28 HennesAd s HNNA 19.65 +.78 HernTher h HRTX 31.15 +1.30 HerzfldCrb CUBA 7.09 HeskaCorp HSKA 83.17 +1.01 HghwyH HIHO 5.30 +.05 Histogenics HSGX 2.68 -.01 HostessBr n TWNK 14.16 -.22 HudsonTc HDSN 4.38 -.20 HuttigBld HBP 5.89 -.06I -I-AMCap n IAM 10.02 ICAD ICAD 3.39 -.03 Itus Cp hrs ITUS 4.03 -.07 IdealPower IPWR 1.23 -.05 IderaPhm IDRA 1.62 -.10 ImageSens ISNS 4.60 +.05 ImmuneP rs IMNP .34 +.01 ImprimisP IMMY 2.24 +.02 IndusAcq n INDU 9.84 +.01 IndusAc un INDUU 10.42 +.01 InfrEnAlt IEA 9.35 +.05 Insignia s ISIG 2.23 +.05 InspEnt INSE 5.40 IntecPhm n NTEC 5.35 +.10 Intelliph IPCI .54 +.02 IntrpDia rs IDXG .91 +.00 Iteris ITI 5.23 -.03 Izea n IZEA 2.56 -.21J -JaguarHlth JAGX .16 -.01 Jason Inds JASN 3.00 +.01 JointCorp JYNT 7.25 +.08K -KBL Merg n KBLM 9.88 -.01 KBL Mrg rt KBLMR .37 +.04 KBS Fash rs KBSF 4.73 -.23 KayAnAc n KAAC 9.85 +.05 KaziaTh rs KZIA 5.36 -.06 KeryxBio KERX 4.76 -.08 KindredBio KIN 9.65 +.35 KingldJw KGJI 1.30 +.03 Kingstone KINS 17.55 +.30 KingtoneW KONE 5.36 -.14 KitovPh n KTOV 2.55 -.04L -LCNB Corp LCNB 18.70 LM FdgA n LMFA .66 -.02 LRAD h LRAD 2.41 +.01 LaJollaPh LJPC 30.80 +.51 Landcad n LCA 10.05 -.01 LandsEnd LE 19.40 -.75 Lantronix LTRX 2.23 +.04 VoyagerT n Q VYGR 31.91 8.10 648 18.53 1910 19.52 17.59 -.22 +11.6 vTvThera n Q VTVT 8.40 .65 3395 2.09 53545 2.67 .76 +1.33 -65.3 VulcanM N VMC 1.12f 1.0 24 141.20 109.96 1083 113.75 8043 118.86 112.69 +.94 -11.4 Vuzix Q VUZI 11.40 4.10 278 6.95 2094 6.95 5.90 +.90 +11.2W -:sW&T Off N WTI .40 7.2 10 6.27 1.81 3398 5.58 16813 6.27 4.75 +.62 +68.6 WBI TacGr N WBIA .03e .1 26.51 22.50 1 24.36 19 24.73 24.29 +.08 -3.1 WBI TactV N WBIB .08e .3 27.48 23.67 1 25.02 15 25.40 24.98 +.15 -5.1 WBI TacYd N WBIC .28e 1.3 23.53 20.92 2 22.25 23 22.60 22.24 +.02 -.6 WBI TacSel N WBID .05e .2 25.62 21.85 2 23.84 18 24.03 23.75 +.17 -2.7 WBI LCTG N WBIE .19e .7 28.05 23.50 4 25.98 26 26.48 25.94 +.04 -.2 WBI LCTV N WBIF .22e .8 30.46 24.92 2 28.03 21 28.78 27.97 -.15 -3.1 WBI LCTY N WBIG .31e 1.2 28.00 21.96 4 24.95 30 25.61 24.94 -.28 -3.5 WBI LCTS N WBIL .04e .2 29.15 24.20 3 26.34 30 27.05 26.26 -.29 -4.0 WBI PwFact N WBIY 27.90 22.34 13 26.10 55 26.70 26.10 +.04 -1.9 WBITacRot N WBIR 26.78 23.65 2 25.26 17 25.61 25.25 -.07 -.7tWBI TacInc N WBII .26e 1.1 25.76 24.26 11 24.19 55 24.56 24.19 -.35 -4.7 WBI THiInc N WBIH .45e 1.9 25.43 23.47 39 23.93 120 24.50 23.93 -.44 -4.0 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 7 9.62 29 10.24 9.25 +.38 +1.0sWD 40 Q WDFC 2.16 1.6 33 137.70 100.60 31 131.60 262 137.70 130.35 +.89 +11.5 WEC Engy N WEC 2.21 3.6 20 70.09 58.92 1177 62.15 6400 63.55 61.75 +.57 -6.4sWEX Inc N WEX 31 165.58 97.26 124 161.65 1168 165.58 160.11 +1.50 +14.5 WGL Hold N WGL 2.06f 2.4 19 86.89 80.91 253 85.33 952 85.62 84.75 +.64 -.6 WMIH Q WMIH 1.61 .60 787 1.43 2621 1.47 1.40 -.01 +68.4 WNS Hldg N WNS 26 48.26 29.81 178 47.48 928 47.75 45.46 +1.82 +18.3 WP Carey N WPC 4.06f 6.6 17 72.41 59.23 383 61.29 1616 63.18 60.97 -.26 -11.0 WPP plc N WPP 3.91e 4.9 113.51 76.68 103 80.20 1175 82.45 78.46 -4.33 -11.4sWPX Engy N WPX 16.95 8.39 7146 16.68 47351 16.95 15.12 +1.44 +18.6sWPX pfA N WPXp 1.56 2.2 70.29 42.50 31 70.49 309 70.49 63.41 +6.74 +14.0 WSFS s Q WSFS .36 .7 20 53.00 42.45 114 49.60 461 50.15 48.80 +.75 +3.7 WSI Inds Q WSCI .16 3.4 6.55 2.85 4.72 16 4.95 4.65 -.13 -21.4 WVS Fn Q WVFC .32f 2.0 25 18.05 14.60 3 16.00 4 16.15 15.94 -.25 +3.3 Wabash N WNC .30 1.4 15 26.54 18.25 489 21.24 2912 22.18 20.98 +.36 -2.1 WABCO N WBC 19 162.20 114.53 420 133.92 2539 139.86 131.50 +1.83 -6.7 Wabtec N WAB .48 .5 27 93.81 69.20 4165 87.54 6283 89.47 82.22 +5.85 +7.5 WaddellR N WDR 1.00m 4.9 14 23.82 16.32 757 20.30 3720 20.98 19.87 +.37 -9.1 WageWrks N WAGE 31 76.55 38.40 270 44.10 2024 45.59 43.30 +.65 -28.9 WalMart N WMT 2.08f 2.4 19 109.98 73.13 8264 86.98 38108 88.56 86.12 +.96 -11.9 WalgBoots Q WBA 1.60 2.5 14 87.79 61.74 5864 63.92 31728 68.15 63.74 +.10 -12.0 WalkerDun N WD 9 61.19 42.66 114 59.29 1162 60.36 58.26 +.80 +24.8 WarrMet n N HCC .20 26.43 7.40 991 23.88 6167 24.54 22.03 +.48 +21.1 WashFed Q WAFD .68f 2.1 15 37.70 29.80 673 32.15 3851 33.15 31.85 -.20 -6.1 WashPrGp N WPG 1.00 16.7 16 9.79 5.40 3754 5.99 17459 6.84 5.97 -.70 -15.9 WashPr pfH N WPGpH 1.88 8.5 25.56 20.05 8 22.00 32 22.00 21.54 -10.6 WashPr pfI N WPGpI 1.72 8.5 26.17 19.33 3 20.33 25 21.10 20.33 -.78 -17.9 WREIT N WRE 1.20 4.4 27 33.96 24.92 237 27.52 1723 28.31 27.44 -.06 -11.6 WshTrst Q WASH 1.72f 3.1 21 59.10 47.00 26 56.25 151 56.45 53.67 +1.25 +5.6 WasteCon s N WCN .56 39 74.59 59.14 750 73.72 3090 74.40 72.85 +1.02 +3.9 WsteMInc N WM 1.85f 2.2 38 89.73 70.09 3171 82.48 13745 84.10 82.07 -.59 -4.4 Waters N WAT 31 220.20 159.60 428 208.21 1778 211.31 203.51 +5.89 +7.8 WaterstnF Q WSBF .48a 2.7 17 20.40 16.60 44 17.50 226 17.60 17.20 +.25 +2.6sWatsco N WSO 5.80f 3.1 35 192.94 135.80 279 187.35 1366 192.94 184.86 +3.94 +10.2 WattsWtr N WTS .76 1.0 27 84.25 59.15 104 79.75 459 80.30 76.95 +2.90 +5.0 WaveLfSc n Q WVE 55.95 15.15 111 43.50 494 43.90 39.70 +2.55 +23.9 Wayfair N W 100.14 42.70 2222 69.91 7881 71.27 65.51 +3.10 -12.9 WaysideT Q WSTG .68 5.2 6 21.75 12.60 2 13.02 12 13.50 12.80 -.33 -22.0 WeathfIntl N WFT 6.09 2.07 13264 2.57 84912 2.75 2.53 -.05 -38.4 Web.com Q WEB 7 25.95 17.20 233 18.30 2601 19.15 17.55 -16.1 WebsterFn N WBS 1.04 1.8 23 60.32 44.04 697 59.40 4002 59.90 54.49 +3.93 +5.8 WeiboCorp Q WB 142.12 49.77 980 119.09 6483 122.50 113.99 +4.91 +15.1 WtWatch N WTW 64 77.19 18.11 1147 70.32 5074 70.91 63.68 +6.33 +58.8 WeinRlt N WRI 1.54 5.8 9 35.28 25.96 588 26.33 3382 28.11 26.28 -1.21 -19.9 WeisMk N WMK 1.20 2.7 21 62.88 31.26 56 44.39 291 44.93 42.65 +1.46 +7.2 Welbilt N WBT 23.77 18.51 977 19.40 6638 19.99 18.86 +.47 -17.5 Wellcare N WCG 23 221.75 150.66 361 200.24 1807 204.07 194.52 +6.48 -.4 WelleslyBc Q WEBK .20 .6 25 31.75 25.00 0 31.00 5 31.50 31.00 -.75 +4.4 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 423 25.87 886 25.92 25.66 +.20 +.9 WellsF pfL N WFCpL 75.00 5.9 1359.86 1255.00 7 1273.96 297 1295.00 1273.96 -13.05 -2.8 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 59 24.59 243 24.60 24.39 +.21 -2.0 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 46 24.60 136 24.63 24.38 +.12 -2.1 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 51 24.79 210 24.79 24.52 +.17 -1.6 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.65 137 25.98 495 26.12 25.85 +.03 -3.8 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 60 27.65 275 27.70 27.41 +.16 -3.4 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 72 25.59 220 25.59 25.42 +.07 -3.3 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 31040 52.56 134447 52.82 50.26 +1.67 -13.4 WellsF pfY N WFCpY 26.50 24.33 94 24.81 549 24.87 24.76 -.01 -4.4 WellsF pfX N WFCpX 26.16 24.15 91 24.77 500 24.82 24.67 +.07 -3.0 WellsF pfW N WFCpW 26.65 24.32 92 25.14 312 25.14 24.96 +.14 -3.3 WellsF pfV N WFCpV 26.82 25.00 80 25.86 239 25.86 25.62 +.07 -3.5 EvgGlbDiv N EOD .54m 9.3 6.51 5.57 129 5.80 756 5.89 5.75 +.03 -2.2 WFAdvInco A EAD .82 10.3 8.97 7.80 237 7.95 1072 8.08 7.95 -.06 -5.4 WFAdMSec A ERC 1.16 8.9 13.65 12.66 78 13.02 486 13.20 12.99 -.04 -.3 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 20 26.04 44 26.15 25.75 +.17 -1.7 WFAdUtlHi A ERH .90 7.4 13.59 9.51 14 12.19 79 12.35 12.19 -.03 -7.7tWelltower N WELL 3.49 6.8 12 78.17 51.27 2146 51.18 11041 53.66 51.09 -1.45 -19.7 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 55 55.63 345 57.12 55.09 -.39 -7.1sWendys Co Q WEN .34f 2.0 18 17.75 13.38 2356 17.15 17263 17.75 17.10 -.11 +4.4 WernerEnt Q WERN .28 .8 28 43.95 24.20 2865 36.00 7860 38.30 35.78 -.20 -6.9 Wesbanc Q WSBC 1.16f 2.7 18 44.78 35.49 431 42.84 950 44.76 41.85 +.01 +5.4 WescoAir N WAIR 12.53 6.05 302 10.90 2251 11.10 10.34 +.50 +47.3 Wesco Intl N WCC 19 69.35 48.95 236 63.20 1351 64.40 62.20 +1.20 -7.3 WestBcp Q WTBA .72 2.7 17 28.00 20.90 17 26.40 76 26.45 25.55 +.75 +5.0 WestPhrm N WST .56 .6 39 103.36 80.02 211 91.02 2056 92.81 88.49 +2.30 -7.8 WAmBcp Q WABC 1.60 2.8 25 64.26 49.38 112 57.18 802 58.36 56.74 -.63 -4.0 WestarEn N WR 1.60 3.1 23 57.32 47.06 455 51.86 2511 52.93 51.25 +.80 -1.8 WestellT rs Q WSTL 4.60 2.48 114 3.15 322 3.44 3.11 -.18 -16.1 WstnAlliB N WAL 19 62.49 44.64 1470 59.19 3618 59.29 56.34 +2.14 +4.5 WstnAll56 N WALA 1.56 6.1 26.71 25.12 4 25.76 30 26.00 25.66 +.05 -1.7 WstACpLn N TLI .87 8.3 11.70 10.30 15 10.43 100 10.54 10.40 +.02 -.9tWAstEMkt N EMD .84 5.9 16.16 14.28 186 14.28 1300 14.63 14.23 -.15 -8.2 WsADefOp N GDO 1.36 8.2 18.58 16.41 28 16.65 177 16.96 16.62 -.05 -7.5 WAstGlbHi N EHI 1.16 12.2 10.40 9.25 77 9.43 375 9.63 9.41 -.03 -7.7 WstAstHI2 N HIX .80 13.4 7.46 5.97 174 6.57 956 6.67 6.56 +.03 -5.7 WAHiInOp N HIO .43 8.9 5.25 4.76 259 4.78 1160 4.87 4.78 -.02 -5.7 WAstHYOp N HYI 1.32 9.1 16.14 14.47 36 14.53 258 14.82 14.51 -.01 -3.9 WstnAsst N PAI .69 5.1 17.37 13.32 27 13.63 156 13.91 13.62 -.15 -13.9 WstnAsInt N SBI .48 5.6 9.98 8.58 23 8.61 197 8.75 8.58 -.08 -7.5 WAstDefOp N IGI 1.20 5.9 23.67 19.85 19 20.33 171 21.55 20.31 -.61 -11.1 WAMgdMu N MMU .78 6.1 14.60 12.84 26 12.85 323 13.04 12.84 -.14 -8.7 WstAstMtg N WMC 1.24e 12.8 8 10.95 8.54 240 9.69 1139 9.80 9.56 +.11 -2.6 WAMtDOp N DMO 2.82a 11.1 27.29 22.88 18 25.36 168 25.82 24.96 -.20 +2.8 WA MunDef N MTT 1.01a 4.7 23.90 20.45 32 21.55 124 22.19 21.09 -.27 +3.2 WstAMunHi N MHF .34 4.7 8.05 7.08 33 7.15 192 7.21 7.12 -.01 -3.4tWAMunPrt N MNP .87 6.2 16.26 14.06 13 14.13 136 14.25 14.06 -.05 -7.2 WAstBdF N WEA 1.08 8.4 14.40 12.74 39 12.79 160 12.93 12.77 +.03 -7.4 WstAVari N GFY .93 5.5 17.79 16.50 8 16.88 30 17.07 16.72 -.13 -2.8 WAstInfSc N WIA .38 3.4 12.10 11.10 30 11.46 207 11.57 11.45 -.06 -2.8 WAstInfOpp N WIW .40 3.5 11.75 10.94 50 11.34 390 11.43 11.31 -.06 -.7 WstC&G gs A WRN 1.44 .71 44 .82 194 .86 .79 -.02 -18.8 WDigital Q WDC 2.00 2.2 10 106.96 76.59 3553 89.56 14293 92.06 88.64 -.37 +12.6 WstnGasEq N WGP 2.19f 6.4 21 46.47 31.63 139 34.22 790 35.06 32.61 +1.71 -7.9 WstnGasPt N WES 3.74f 8.1 38 61.48 40.44 329 46.33 4627 48.35 43.77 +2.34 -3.7 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 42 10.85 193 11.00 10.65 +.15 -.5 WstnUnion N WU .76f 4.0 10 22.21 18.38 2998 19.08 19593 19.54 18.93 +.20 +.4 WestlkChm N WLK .76 .7 11 121.30 59.58 1025 109.95 4084 115.15 107.88 +1.33 +3.2 WestlkCLP N WLKP 1.55 6.6 16 25.95 21.10 20 23.35 224 23.65 23.10 +.10 -6.4 Westmrld Q WLB .80 280.7 13.99 .20 230 .29 1983 .33 .27 -.00 -76.4tWestmRs s N WMLP .46m 37.9 5.15 .98 16 1.22 203 1.37 .98 -.03 -56.3 WestpacBk N WBK 1.52e 6.9 26.72 21.73 202 21.94 1079 22.49 21.90 -.39 -10.0 WstptFuel g Q WPRT 4.33 1.10 351 2.30 2170 2.44 2.26 -38.8 WestRck N WRK 1.72 2.6 19 71.55 51.22 1339 66.27 5760 67.01 65.21 +1.27 +4.8 WestwtrRs Q WWR 2.02 .51 154 .55 1342 .59 .53 +.01 -48.6 WestwdH N WHG 2.72 4.6 12 71.00 52.15 21 58.87 113 58.88 56.48 +2.38 -11.1sWeycoGp Q WEYS .88 2.4 24 37.79 26.51 13 36.83 80 37.79 35.20 +1.33 +23.9 Weyerhsr N WY 1.28f 3.5 32 37.89 30.95 4261 36.26 18958 37.24 36.14 +.07 +2.8 WheatPr g N WPM .26e 27 22.72 18.32 1845 21.31 7811 21.93 21.14 +.07 -3.7 Wheelr pfB Q WHLRP 2.25 14.5 24.76 12.58 8 15.56 81 15.99 14.13 +1.01 -28.9 Wheelr pfD Q WHLRD 2.19 14.0 26.10 14.66 15.63 108 16.57 15.37 -.12 -22.2 Wheeler rs Q WHLR 1.36 37.3 13.98 3.25 65 3.65 450 4.05 3.65 -.10 -63.4 Whrlpl N WHR 4.60f 3.1 27 202.99 145.59 874 149.37 3880 156.55 148.11 +.78 -11.4 WhtMtIns N WTM 1.00 .1 58 903.26 786.23 56 861.29 279 869.00 854.39 +5.29 +1.2 WhiteHFin Q WHF 1.42 10.9 8 15.05 10.92 32 12.98 343 13.22 12.80 +.08 -3.3 WhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 1 25.58 3 25.67 25.50 +.03 -.1 WhitestnR N WSR 1.14 10.8 26 15.15 10.06 233 10.54 1280 10.96 10.53 +.01 -26.9sWhitngPet rs N WLL 40.47 15.88 3960 39.73 18825 40.47 37.77 +1.10 +50.0 WidOpW n N WOW 17.89 6.66 569 7.00 2689 7.18 6.75 +.10 -33.8 WidePoint A WYY .73 .40 26 .61 873 .66 .58 +.02 -6.5sWildhRs n N WRD 25.07 10.36 803 24.85 5446 25.19 22.15 +2.74 +35.0 WileyJA N JW/A 1.20 1.8 21 68.40 49.50 149 65.95 1239 67.85 65.75 +.10 +.3 Wilhelmina Q WHLM 26 8.73 5.58 1 6.42 22 7.50 6.42 -.62 -.8 WillScot Q WSC 15.60 9.45 91 13.20 701 13.70 13.15 -.40 +3.9 WillmValV Q WVVI 21 8.86 7.70 25 8.06 118 8.34 7.87 -2.3 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 4 4.67 5 4.75 4.65 +.02 -10.3 Willdan Q WLDN 23 36.87 19.25 77 30.31 246 31.33 29.24 +1.11 +26.6 WLyonHm N WLH 14 32.95 18.85 182 26.73 1249 28.33 26.65 -.60 -8.1 WmsCos N WMB 1.36f 5.3 10 33.67 24.00 5156 25.51 30464 26.17 25.00 +.36 -16.3 WillmsPtrs N WPZ 2.40 6.8 41 44.06 32.74 1343 35.22 7040 37.05 34.58 +.57 -9.2 WmsSon N WSM 1.72f 3.5 14 56.38 42.68 1745 48.97 10528 50.17 47.41 +.92 -5.3 WillisLFn Q WLFC 13 35.33 22.13 7 34.46 67 34.93 32.82 +1.25 +38.0 WillisTwW Q WLTW 2.40f 1.6 23 165.00 125.78 510 151.41 2702 154.69 142.67 +1.33 +.5 Windstm rs Q WIN .60 38.6 5.76 1.28 834 1.56 6797 1.64 1.51 -.01 -15.9sWingstop n Q WING .28a .6 71 52.00 27.79 519 50.76 3709 52.00 48.81 +2.48 +30.2 Winmark Q WINA .44a .3 23 144.10 121.00 4 131.45 14 132.78 130.85 -1.15 +1.6 Winnbgo N WGO .40 1.1 14 58.65 24.15 412 35.35 2939 36.85 34.30 -.80 -36.4 WinsFin Q WINS 390.88 19.80 0 140.51 5 165.00 135.32 +4.50 -21.9sWintrust Q WTFC .76f .8 20 92.00 64.14 339 91.02 2416 92.00 87.36 +3.22 +10.5 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.69 4 26.92 30 27.39 26.92 -.28 -3.7 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 4.75 582 5.27 6094 5.37 5.20 +.09 -3.7 WirelessT A WTT 2.64 1.35 36 2.30 115 2.31 2.24 -.02 -5.5 WT IntQua N IQDG 32.75 27.20 15 30.57 27 31.22 30.54 -.41 -.4 WT Corp n N WFIG 50.34 47.78 48.55 3 48.55 48.20 +.35 -2.8 WT EmMDv N DVEM 36.70 29.36 19 33.99 79 34.52 33.93 -.17 +2.4 WT G exMx N XMX 31.68 26.12 29.86 3503 30.14 29.85 +.15 +.8 WT DyCEu N DDEZ 33.88 28.70 2 32.21 4 32.40 31.97 +.46 +2.3 WT DyInEq N DDWM 32.00 27.95 75 30.43 247 30.50 30.10 +.22 -.4 WT DyInSm N DDLS 34.74 28.93 33.04 2 33.04 32.97 +.13 -1.4 WTBearEq N DYB 26.34 24.64 5 25.85 16 26.00 25.79 +.01 -.8 WisdTrMdE Q GULF 1.10e 5.8 19.72 16.43 2 19.10 16 19.54 18.93 +.15 +8.4 WT LgSEq N DYLS 34.53 28.70 14 32.57 47 33.20 32.54 +.13 WT EuLoc N EZR 34.19 27.47 32.16 1 32.16 31.83 +.37 +3.3 WT GlSmC N GSD 35.24 30.06 0 32.45 1 32.94 32.34 +.11 -1.9 WTUSEnYd N AGGY 1.44 2.9 55.58 48.69 57 48.82 289 49.28 48.81 -.41 -3.8 WTEurSmC N EUSC .53e 32.83 28.83 7 31.43 55 31.51 31.03 +.39 +1.1 WT PutStr N PUTW 30.04 26.65 18 28.90 126 29.15 28.62 +.50 -.6 WT EMexSt N XSOE .77e 2.4 35.10 25.32 12 31.61 142 32.25 31.53 -.34 -.8 WT JpDvG N JHDG 30.34 24.59 0 28.22 2 28.22 28.07 +.17 -2.6 WTIntHDv N IHDG .70e 1.4 32.86 28.93 28 30.89 350 31.30 30.86 -.21 -2.5 WT EurDiv N EUDG .51e 1.9 28.46 23.98 1 26.59 39 27.03 26.58 -.20 -1.4 WTFltRtTr N USFR 27.90 24.96 58 25.11 320 25.12 25.07 +.01 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 4 34.75 32 35.42 34.64 +.16 -2.7 WT USQDv Q DGRW .59e 1.5 44.54 35.07 157 40.43 1029 41.28 40.27 -.12 -2.4 WT EurHdg N HEDJ 3.51e 2.3 67.29 60.26 620 64.45 3601 64.63 63.65 +.62 +1.2 WTChixSte Q CXSE 1.54e 1.8 96.79 57.50 18 84.86 200 86.81 84.63 -2.64 -1.6tWTEMCpBd Q EMCB 3.18 4.5 73.96 70.55 2 70.82 6 71.14 70.48 -.08 -3.1 WT AsiaDb N ALD 1.02 2.2 46.97 44.10 2 45.74 5 46.46 45.68 -.65 +.1 WTEmLDbt N ELD 1.74 4.5 40.08 37.26 6 38.53 212 39.07 38.51 -.30 +.2 WisDynCu n N DHDG 26.16 23.26 9 24.77 11 25.05 24.72 -.13 -1.1 WisYldEn n N SHAG 52.53 48.88 2 48.93 4 49.06 48.93 -.10 -1.6 Wis US Mul N USMF 29.45 24.68 2 28.49 11 28.84 28.19 +.30 +2.5 GrnHCmdty N GCC 19.78 17.92 61 19.49 230 19.72 19.37 +.04 +1.4 WisdomTr Q WETF .12m 1.3 27 13.41 7.87 1460 9.45 6315 9.79 9.01 +.54 -24.7 WT Diefa N DWM .74e 1.3 59.63 50.48 30 56.14 141 56.58 55.91 +.25 +.6 WT DefaEq N DTH 1.75e 3.9 47.40 40.93 27 44.56 72 44.87 44.37 +.20 +.4 WTDv exF N DTN 2.48e 2.9 92.93 80.06 44 85.24 96 87.15 85.15 +.12 -3.6 WTEurEq N DEW 1.75e 3.7 51.17 44.65 4 46.87 33 47.67 46.87 -.24 -3.4 WTEurSC N DFE 1.48e 2.1 75.61 61.63 30 72.19 180 72.88 71.66 +.76 +2.3 WT EqInco N DHS 2.10e 3.1 75.26 66.21 18 68.23 138 69.93 68.11 -.46 -6.3 WTIntD exF N DOO 2.01e 4.5 46.39 39.75 2 44.31 35 44.65 44.13 +.29 +2.1 WT IntLC N DOL 1.69e 3.3 54.18 46.12 26 50.94 154 51.41 50.80 +.15 +.6 WTIntMC N DIM 1.53e 2.2 73.72 61.28 15 69.77 39 70.57 69.72 +.28 +1.1 WTIntSC N DLS 1.16e 1.5 81.62 66.74 67 77.34 325 78.17 77.22 +.13 +.7 WTGxUSDv N DNL .99e 1.7 62.84 51.07 1 58.70 25 60.08 58.70 -.76 -.8 WTJpnSC N DFJ 1.26e 1.5 85.64 66.86 16 81.52 225 82.02 80.87 +.73 +1.4 WTJpHedg N DXJ 1.37e 2.4 62.78 49.72 1625 56.68 7405 56.90 56.22 +.40 -4.5 WT LCD N DLN 1.84e 2.1 97.25 81.98 41 88.95 234 90.76 88.72 -.22 -3.4 WT MCD s N DON 36.59 31.43 165 34.41 999 35.07 34.24 +.25 -2.5 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 0 55.67 6 56.99 55.67 -.54 -6.5 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 63.84 0 70.24 3 70.48 69.87 +.12 +.1 WT SC s N DES 29.75 25.48 163 28.02 709 28.62 27.89 +.17 -3.5 WT TotDv N DTD 2.05e 2.3 97.46 82.91 6 89.45 23 91.30 89.45 -.22 -3.8 WT MgdFut N WDTI 40.66 38.34 5 39.94 33 39.94 39.68 +.08 +.9 WT EmCur N CEW 20.09 18.28 4 19.68 55 19.92 19.65 -.07 +1.3 WTESCDv N DGS 1.29e 2.4 57.04 44.13 122 53.05 501 54.00 52.86 -.63 +1.7 WT EmEq N DEM 1.80e 3.8 50.31 40.00 162 46.83 763 47.68 46.59 -.06 +3.3 WTEMQDv Q DGRE .67e 2.5 28.95 22.99 18 26.75 574 27.25 26.65 -.10 -1.8 WTGxUSRe N DRW 1.22e 3.8 34.85 28.72 10 32.02 64 32.53 31.97 -.39 -1.6 WT NegAB Q AGND .78 1.8 45.12 42.75 3 44.14 12 44.15 43.78 +.40 +1.8 WT IntHdg Q AGZD .84 1.7 48.65 47.78 3 48.20 14 48.25 48.01 +.12 -.4 WT NegHY Q HYND .90e 4.2 21.96 20.26 6 21.44 24 21.56 21.34 +.06 +4.6 WT India N EPI .22e .8 29.52 24.22 2189 26.42 8078 26.88 26.36 -.25 -5.1 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 96 24.13 644 24.24 24.11 -.1 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 5 31.90 24 32.01 31.48 +.38 -.9 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 141 24.82 199 24.89 24.53 +.01 -4.4 WTUSDBull N USDU 1.78e 27.28 24.78 2 25.31 27 25.34 25.01 +.17 -2.2 WT JpSCEq Q DXJS 1.10e .5 47.87 35.58 10 44.94 59 45.10 44.37 +.43 -2.5 WTEMCnG Q EMCG .59e 2.3 28.89 22.34 7 25.84 19 26.37 25.81 -.64 -4.1 WT LowPE N EZY .90e 1.1 88.16 69.86 3 81.06 24 82.54 81.06 +.68 -1.0 WT SCErn N EES .95e 2.6 38.02 31.16 77 36.66 231 37.18 36.29 +.43 +1.2 WT MCEr s N EZM 41.78 34.40 59 38.93 245 39.53 38.65 +.31 -1.9 WT Er500 s N EPS 33.14 27.02 21 30.52 113 31.06 30.42 +.04 -1.8 WT TotErn N EXT 1.49e 4.8 92.23 30.05 3 31.33 62 31.79 31.30 +.09 -1.7sWix.com Q WIX 89.95 50.90 538 85.00 2645 89.95 84.15 +.50 +47.7 WolvWW N WWW .32f 1.1 21 33.82 23.45 553 28.87 2775 30.59 28.84 -1.41 -9.4 Woodward Q WWD .57f .8 28 89.30 65.22 326 74.87 1387 76.57 72.81 +.82 -2.2 WooriBank N WF 53.50 38.29 25 42.80 61 43.11 41.27 +.81 -4.2 Workday Q WDAY 140.00 80.76 1958 130.53 10030 133.56 125.12 +5.82 +28.3 Workhrs rs Q WKHS 4.89 1.90 167 2.92 454 2.95 2.68 +.22 +14.1 Workiva N WK 26.75 16.40 197 24.00 1216 25.30 23.70 -.40 +12.1 WldAccept Q WRLD 14 121.17 50.83 45 103.26 390 107.44 102.29 +.31 +27.9 WorldFuel N INT .24 .9 12 40.16 20.64 484 27.44 2484 27.63 25.80 +1.53 -2.5sWldW Ent N WWE .48 1.2 76 39.56 19.12 635 39.33 3750 39.57 38.34 +.64 +28.6 Worldpay N WP 85.53 59.10 1157 81.20 7129 83.84 80.74 +.66 +10.4 Worthgtn N WOR .84 1.8 13 53.27 39.52 281 46.14 1599 46.91 43.45 +2.81 +4.7 WrightMed Q WMGI 30.91 19.04 516 19.29 3681 20.76 19.24 -.73 -13.1 Wyndham N WYN 2.64f 2.3 21 127.96 90.58 1095 114.74 4087 115.63 110.63 +4.68 -1.0 Wynn Q WYNN 2.00 1.0 53 203.63 113.69 1897 192.51 9600 194.30 182.38 +8.70 +14.2X-Y-Z:tXAI Oct n N XFLT 11.15 9.15 39 9.17 205 9.33 9.10 -.13 -2.4 xG Tech rs Q XGTI 2.65 .66 61 .88 568 .92 .78 +.06 -46.0 XL Grp N XL .88 1.6 56.39 33.77 2716 55.55 12790 55.84 55.44 +.05 +58.0 XO Group N XOXO 65 22.54 16.06 78 21.30 401 22.10 20.94 +.32 +15.4 XOMA rs Q XOMA 37.25 5.86 94 23.69 383 23.80 21.40 +1.76 -33.5sXPO Logis N XPO 41 109.06 48.68 1386 104.44 8259 109.06 100.02 +5.43 +14.0 XTL Bio rs Q XTLB 4.14 1.62 2 1.68 2 1.71 1.64 -.04 -26.6 XBiotech n Q XBIT 18.06 2.77 24 4.86 190 4.97 4.56 -.03 +23.4 XcelBrnds Q XELB 12 5.00 2.00 1 2.70 26 2.90 2.60 -.10 -18.2 XcelEngy Q XEL 1.44 3.2 20 52.22 41.51 2942 45.10 15719 46.01 44.49 +.62 -6.3sXcerra Q XCRA 13.29 9.05 934 12.22 5302 13.29 11.99 +.03 +24.8 Xencor Q XNCR 34.63 18.55 166 29.88 1082 31.13 29.29 -.22 +36.3 XeneticB n Q XBIO 4.89 1.75 1 1.98 69 2.20 1.89 +.04 +3.2 XeniaHtls n N XHR 1.10 5.4 12 22.76 17.28 395 20.49 1842 20.77 20.24 +.29 -5.1 XenonPhm Q XENE 5.80 2.10 76 5.05 589 5.65 5.00 -.20 +78.8 Xerium N XRM 7.75 3.70 21 6.89 238 7.10 6.51 +.31 +61.7 Xerox rs N XRX 1.00 3.2 39 37.42 26.64 4592 31.54 16148 31.78 27.98 +3.37 +8.2 Xilinx Q XLNX 1.40 2.2 34 78.02 55.48 5854 64.15 23858 70.30 63.55 -4.34 -4.9 XinyuanRE N XIN .40 7.5 6 8.29 4.31 211 5.31 1276 5.66 5.25 -.04 -22.0 Xperi Q XPER .80 3.5 35.40 16.70 207 22.60 1116 23.40 21.60 -.10 -7.4 XploreTch Q XPLR 83 4.20 1.54 13 3.30 96 3.47 3.21 +.06 +16.2 XpressSp rs Q XSPA 1 1.95 .56 65 .62 356 .71 .58 -.08 -54.7 Xunlei Ltd Q XNET 27.00 3.11 3159 13.46 5610 14.20 11.40 +1.63 -12.5 Xylem N XYL .72 .9 33 79.83 49.71 666 79.27 4771 79.62 77.08 +2.44 +16.2 YPF Soc N YPF .11e .5 26.70 18.41 767 22.59 3870 23.26 21.84 +.20 -1.4 YRC Wwde Q YRCW 17.61 7.36 567 8.72 2817 9.22 8.23 +.43 -39.4 YY Inc Q YY 6 142.97 42.90 1381 92.89 6094 96.87 90.69 +1.42 -17.8 Yamana g N AUY .02 .7 3.80 2.21 6079 2.96 40701 3.08 2.89 +.05 -5.1 Yandex Q YNDX 99 44.49 23.00 5755 33.72 61011 36.00 32.02 +.74 +3.0 Yatra n Q YTRA 12.85 5.63 167 7.62 663 7.87 7.11 +.28 +1.9 Yelp N YELP 26 48.40 26.93 1006 44.17 4801 45.82 43.31 +.57 +5.3 Yext n N YEXT 15.11 10.58 423 13.60 3184 13.80 12.52 +1.04 +13.1 Yld10Bio rs Q YTEN 9.30 1.44 225 1.69 1230 1.85 1.62 -.10 -4.8 YingliGr rs N YGE 2.86 1.43 30 1.85 167 1.86 1.75 +.10 +9.5 YintechIn n Q YIN .36e 3.9 19.69 8.51 19 9.18 193 9.28 8.68 +.09 -4.0 Yirendai n N YRD 53.50 22.76 262 35.97 1257 37.40 34.70 +.76 -18.2 YogaWks n Q YOGA 5.85 1.98 128 2.28 898 2.32 2.00 +.10 -19.4 YorkWater Q YORW .67 2.1 32 39.86 27.45 20 32.35 140 33.35 31.45 +.85 -4.6 Youngevt n Q YGYI 7.00 3.79 3 3.95 9 3.99 3.80 +.02 -4.4 YulongE rs Q YECO 9.00 1.25 18 3.36 102 3.40 3.16 +.14 +24.4sYumBrnds N YUM 1.20 1.4 31 87.45 65.18 1724 86.29 9425 87.45 85.95 +.87 +5.7 Yum China N YUMC .40 48.75 32.80 1850 40.73 9215 40.99 39.94 +.46 +1.8 YumaEn rs A YUMA 3.10 .77 84 1.22 856 1.55 1.10 +.08 +4.5 ZK Intl n Q ZKIN 16.00 6.01 16 6.81 63 7.22 6.65 -.25 -30.5 ZTO Exp n N ZTO 18.08 12.84 2866 16.48 13832 16.50 15.72 +.56 +4.0 Zafgen Q ZFGN 10.00 3.21 166 6.84 1136 7.89 6.52 -.85 +48.1 Zagg Q ZAGG 23 23.70 6.55 170 12.00 1503 12.75 11.85 -.15 -35.0 ZaiLab n Q ZLAB 35.74 19.80 7 20.94 197 22.00 20.61 -.74 -1.4 Zais Grp Q ZAIS 1.60 39.4 4.09 1.72 9 4.06 32 4.07 4.05 +.01 +4.6 ZayoGrp N ZAYO 37.95 29.73 1816 37.25 9734 37.51 35.79 +1.24 +1.2 ZealndPh n Q ZEAL 20.37 12.45 8 14.90 24 15.79 14.90 -.61 +9.6 ZebraT Q ZBRA 148.71 87.27 250 142.15 1311 146.70 140.18 +.91 +36.9 Zedge n A ZDGE 3.71 1.65 44 3.48 136 3.48 3.00 +.52 +26.6sZendesk N ZEN 50.91 24.49 1910 48.46 5456 50.91 48.24 -.39 +43.2 ZillowA s Q ZG 97 59.73 34.36 1169 46.70 4746 50.72 46.28 -3.14 +14.6 ZillowC n Q Z 59.99 34.52 1944 47.18 12792 51.02 46.68 -2.92 +15.3 ZimmerBio N ZBH .96 .9 15 133.49 104.28 1531 110.32 7946 112.17 105.82 +4.75 -8.6 ZionO&G Q ZN 6.90 1.09 400 4.24 2236 4.60 4.21 -.35 +96.3 Zions pfA N ZBpA 1.02 4.3 25.87 23.30 1 23.79 6 24.21 23.63 -.25 -1.8 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 10 26.85 33 26.92 26.75 -.02 -1.3 ZionsBcp Q ZION .80f 1.5 20 57.29 38.43 2473 53.80 11806 54.05 51.56 +.95 +5.8 ZionBc 28 N ZBK 1.74 6.2 31.12 27.64 1 27.91 10 28.07 27.81 -.15 -7.4 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.14 21 25.21 25.07 +.04 -2.7 Ziopharm Q ZIOP 7.88 3.33 663 4.31 3641 4.55 4.24 -.17 +4.1 Zix Corp Q ZIXI 33 6.67 3.82 227 5.00 1877 5.05 4.61 +.38 +14.2 ZoesKitchn N ZOES 18.77 10.77 141 14.05 753 14.34 13.58 +.31 -16.0sZoetis N ZTS .50 .6 39 86.38 54.59 1778 85.45 16555 86.38 83.86 +2.01 +18.6 Zogenix rs Q ZGNX 45.85 10.05 354 40.80 2698 42.20 39.35 +.65 +1.9 Zomedica n A ZOM 2.60 1.75 14 2.00 46 2.10 1.86 -.02 +1.2 ZosanoP rs Q ZSAN 35.40 4.05 523 4.24 3876 4.68 4.10 -.43 -59.2 Zscaler n Q ZS 34.83 26.06 523 27.22 2518 29.97 27.03 -.26 -17.5 Zumiez Q ZUMZ 23 26.30 11.43 452 22.35 1702 24.55 22.25 -1.90 +7.3stZuora n N ZUO 20.88 19.00 300 19.72 3710 20.88 19.00 -4.3 ZweigFd N ZF 2.44e 22.3 13.16 10.28 81 10.95 354 11.07 10.88 +.10 -15.1 Zymewks n N ZYME 14.00 6.25 5 11.98 142 12.73 11.90 -.17 +57.8 Zynerba n Q ZYNE 25.40 5.42 202 10.56 1659 11.40 9.80 +.39 -15.7 Zynga Q ZNGA 88 4.34 2.73 4781 3.53 23767 3.69 3.48 +.03 -11.8 iPt ShFut n N VXXB 58.10 26.53 1 42.11 28 43.65 40.30 -3.87 +54.5stiShSCOp n N ESML 26.14 25.85 3 25.79 7 26.14 25.79 -.9 iShBrHiY n N USHY 50.33 48.50 1 49.13 13 49.43 49.13 -.13 -1.5 iSh US Dv n N DIVR 28.00 24.05 1 25.48 10 25.97 25.48 -.11 -3.3tiSh iB D27 n N IBDS 25.89 23.67 12 23.66 100 23.98 23.64 -.31 -5.1 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 21, 2018

PAGE 51

LeadgBr g LBIX 1.10 LeisAcq un LACQU 9.89 +.02 LiNiuTc rs LINU 1.48 -.01 LianlouSm LLIT 2.22 +.06 Lifevant rs LFVN 3.86 +.03 LightPath LPTH 2.14 Lightbrdg rs LTBR 1.07 -.07 Limbach n LMB 12.04 -.23 LindbladEx LIND 11.33 +.11 Lipocine LPCN 1.65 +.03 LiveVent rs LIVE 13.38 +.60 LunaInn h LUNA 3.30 -.06M -MEI Phrm MEIP 2.15 -.02 MYOS MYOS 1.27 +.04 MadrigP rs MDGL 118.92 -.08 MagneG rs MNGA .79 -.00 ManhBrCa LOAN 7.30 -.05 Manitex MNTX 11.52 -.13 MaraPat rs MARA 1.43 +.08 Marrone MBII 1.70 -.02 MedTrBill MTBC 3.51 +.01 MedTBill pf MTBCP 25.06 -.04 Medigus rs MDGS 1.34 -.03 MeetGrp MEET 2.37 -.07 MerchBcp n MBIN 20.74 -.34 MeridWs hn MRDN .68 +.01 Microbot rs MBOT .80 +.01 MicronetE MICT 1.52 -.01 MiMedx MDXG 7.50 +.21 Miragen rs MGEN 6.39 -.10 MiratiTher MRTX 29.25 +.45 MitekSys MITK 8.05 +.05 MolecTemp MTEM 8.60 -.14 Moleculin n MBRX 1.83 -.04 MoSys rs MOSY 1.28 +.03 MySize n MYSZ 1.28 -.05 MyndAn n MYND 2.21 +.11N -NF EngSv NFEC 1.39 +.05 NV5 Global NVEE 62.10 -.80 NVE Corp NVEC 81.02 -5.78 NakedBr n NAKD 1.44 -.02 NanoDim n NNDM 1.59 +.03 NatEnrSv n NESR 10.06 +.02 NatlHld rs NHLD 3.37 -.10 NatHlTr n NHTC 18.69 -.26 NaturesSun NATR 9.65 +.15 NebulaA un NEBUU 10.06 NeoGenom NEO 9.27 +.05 Neonode NEON .43 +.01 Neovasc g NVCN .05 +.00 NeptuneT g NEPT 2.88 -.05 NetElem rs NETE 8.65 -.04 Netlist h NLST .16 -.01 NetSolTch NTWK 4.60 +.05 Neuralst rs CUR 1.66 -.05 NeurMx rs NURO 1.49 +.04 Neurotrpe n NTRP 8.67 +.09 NewAgeB n NBEV 1.73 NewatrTc n NEWA 13.88 -.62 Nexeo Sol NXEO 10.68 -.01 NextDec n NEXT 5.89 +.24 NicoletBc n NCBS 56.74 +.56 NovumeS n NVMM 2.55 -.03 Nxt-ID rs NXTD 1.90 -.05 NymoxPh NYMX 4.19 +.01O -OasmiaPh n OASM 1.80 +.12 OceanPw rs OPTT 1.10 +.00 OdysMr rsh OMEX 9.07 -.17 OhrPhar h OHRP .23 +.00 OldLnBc OLBK 34.18 -.05 Ominto hn OMNT 3.15 -.02 OnTrack OTIV 1.07 Oncobiolog ONS .90 +.01 Onconva rs ONTX .57 -.01 OncoSec rs ONCS 1.57 -.09 OneHorz rs OHGI .71 -.04 OpGen n rs OPGN 2.05 -.13 OpiantPh n OPNT 19.84 -.66 OrionEngy OESX .82 +.00 OssenInn rs OSN 2.78 +.15P-QPCSB Fn n PCSB 21.20 -.46 PLX Phr rs PLXP 4.20 -.15 PacEthanol PEIX 3.43 -.18 PangaeaL PANL 3.29 -.18 ParkCity PCYG 9.40 -.10 ParkeBcp PKBK 23.15 -.55 ParkrVs rs PRKR .76 +.02 PayData rs PYDS 1.63 -.02 pdvWirelss PDVW 31.50 +.30 PeopUtah n PUB 32.75 +.25 PFSweb PFSW 9.82 +.13 PierisPhm PIRS 6.56 +.02 PlugPowr h PLUG 1.92 -.03 PlumasBc PLBC 26.50 +.55 PluristemT PSTI 1.20 -.04 PointrTel h PNTR 15.35 -.10 PointsInt g PCOM 10.62 -.07 PolarPwr n POLA 6.26 +.03 Polarity rs COOL 17.06 +.20 PorterBc rs PBIB 13.15 -.10 PranBio rs PRAN 2.08 +.01 Precipio n PRPO .44 +.01 PrecTh rs AIPT .89 +.00 ProfirEng PFIE 3.47 +.07 PulseBio n PLSE 18.38 -.53 PureCycle PCYO 9.30 -.30 PurplInv n PRPL 8.08 +.31 PyxisTnkr PXS 1.14 +.02 Qualstar rs QBAK 10.90 +.06 QuestRes rs QRHC 1.95 -.01R -RMG Net rs RMGN 1.19 RMR Gp h RMR 78.25 -.25 RXI Phm rs RXII 2.76 +.01 RadaElc rs RADA 2.28 -.10 Radcom RDCM 18.75 -.25 RaveRest RAVE 1.32 +.03 ReShape rs RSLS .64 -.01 ReadIntlA RDI 15.77 -.27 RealGSol rs RGSE .99 +.00 ReconTech RCON 1.38 RecroPhm REPH 11.49 -.01 RedhillBio RDHL 5.01 +.08 RemarkHld MARK 6.70 -.22 RschFrnt REFR 1.00 Resonant RESN 3.86 +.19 RetoEco n RETO 6.26 -.62 RevolutL rs RVLT 3.78 +.02 ReWalkRob RWLK 1.10 RiceBran RIBT 1.60 +.01 RiotBlck RIOT 6.65 -.05 Rosehill n ROSE 7.94 +.56 RosettG rs ROSG .38 +.03S -S&WSeed SANW 3.55 -.20 SelasLf rs SLS 5.38 -.34 SGOCO rs SGOC 1.12 +.02 SPAR Gp h SGRP 1.40 -.02 SabanCap n SCAC 10.01 +.01 Saban un SCACU 10.69 +.11 SAExplr rs SAEX 1.66 -.06 Schmitt h SMIT 2.05 +.01 SeanrgM rs SHIP .93 +.07 SearsH&O SHOS 1.80 -.35 SecndSight EYES 1.67 SmLEDS rs LEDS 3.17 -.15 SenesTc n SNES .45 -.01 SentEn un STNLU 10.02 +.03 SeqentialB SQBG 1.90 -.01 SevStars h SSC 2.68 -.09 SharingE rs SEII 3.26 -.15 Sharps SMED 4.35 -.24 SharpSprg SHSP 6.25 -.11 ShiftPixy n PIXY 3.18 +.08 Shineco n TYHT 1.59 -.02 ShotSpot n SSTI 31.98 +.20 SifyTech SIFY 2.28 +.01 Sigmatr SGMA 6.08 +.08 SimplyGd n SMPL 12.85 +.06 Simulations SLP 17.85 -.10 SinoGlobl SINO 1.16 +.01 SitoMobl rs SITO 3.95 +.06 SkySolar SKYS 1.27 +.01 SmartFn rs SMBK 23.89 -.02 SmthM hrs SMSI 1.95 -.01 SocilRltyA n SRAX 4.68 -.14 Soligenix n SNGX 1.71 -.05 SonomaPh SNOA 3.94 +.09 Sophiris SPHS 2.18 +.01 SorrentoTh SRNE 6.30 +.10 Sphr3D grs ANY .53 -.02 Spherix rs SPEX 1.03 -.05 Staff360 rs STAF 1.82 -.17 StateBkFn STBZ 31.76 +.23 StellrB hrs SBOT .74 StemlineTh STML 17.30 +.10 SterlBcp n SBT 13.15 +.04 StrataS rs SSKN 1.20 -.01 StreamHlth STRM 1.62 SunesisP rs SNSS 2.83 +.06 Sunworks n SUNW .94 -.01 SuperCom SPCB 2.51 -.09 SupercdT rs SCON 1.00 +.00 supprt.cm rs SPRT 2.69 -.06 Synthes rs SES 3.17 -.06T -TDH Hld n PETZ 4.40 -.10 TG Thera TGTX 14.40 -.30 Tantech n TANH 3.05 +.02 Tapimmu n TPIV 2.91 -.10 Tecogen TGEN 3.27 +.22 Tellurian rs TELL 10.28 +.35 TherpxBio n TRPX 4.80 -.04 TheStreet TST 1.86 -.02 Tiptree TIPT 6.40 TitanPh rs TTNP .96 -.01 TopImage TISA 1.12 +.02 Torchlght TRCH 1.24 +.09 TrilliumTh TRIL 7.00 -.15 Trovagne h TROV .32 -.01 Tucows grs TCX 59.20 -.50 TymeTch n TYME 2.20 +.06U -US Concrte USCR 59.35 -1.55 US Gld rs USAU 1.36 -.04 USGlobInv GROW 3.03 UtdInsur UIHC 19.21 +.06 US Engy rs USEG 1.09 -.02 UrbanOnD UONEK 1.90 -.05V -Valerits hn VLRX 3.12 +1.35 VascoDta VDSI 15.15 Vaxart rs VXRT 5.77 +.20 Vericel VCEL 11.80 -.20 Veritone n VERI 17.05 -.06 Vermillion VRML 1.23 +.08 VertexEn VTNR 1.11 -.01 Veru Inc VERU 1.77 Vical rs VICL 1.47 -.07 VikingTh n VKTX 4.71 +.16 VistaGn n VTGN .94 -.14 ViveveMd n VIVE 3.12 -.05 Vuzix VUZI 6.95 +.35W -WMIH WMIH 1.43 +.02 WestellT rs WSTL 3.15 -.09 WestwtrRs WWR .55 +.01 Wheelr pfB WHLRP 15.56 -.12 Wheelr pfD WHLRD 15.63 Wheeler rs WHLR 3.65 -.13 WillScot WSC 13.20 -.20 WillmValV WVVI 8.06 +.04 Workhrs rs WKHS 2.92 +.03X-Y-ZxG Tech rs XGTI .88 -.01 XeneticB n XBIO 1.98 +.01 XploreTch XPLR 3.30 -.04 XpressSp rs XSPA .62 +.02 Yatra n YTRA 7.62 +.04 Yld10Bio rs YTEN 1.69 +.01 YulongE rs YECO 3.36 Ziopharm ZIOP 4.31 +.03 Money FundsAB Government Money 1.50 1.48 1.50 +.02 AB Government Money 1.51 1.50 1.51 +.01 AB Government Money 1.50 1.48 1.50 +.02 AIM MMCshRes 1.20 1.19 1.20 +.02 AIMMMInv 1.35 1.34 1.35 +.02 AIM Premier Portfoli 1.84 1.83 1.84 +.02 AIM Premier Tax Exem 1.55 1.49 1.55 +.10 AIM Premier U.S. Gov 1.60 1.58 1.58 +.02 AIM Short Term Invts 1.59 1.59 1.59 AIM Short Term Invts 1.51 1.46 1.51 +.09 AIM Short Term Invts 1.78 1.78 1.78 +.01 AIM Short Term Invts 1.82 1.82 1.82 +.01 AIM Short Term Invts 1.60 1.59 1.60 +.02 AlBernExRK p 1.45 1.43 1.45 +.02 AllBrnExRsv I 1.38 1.36 1.38 +.02 AlliBernExRsvA 1.32 1.28 1.28 -.08 AlliBernExRsAd 1.32 1.28 1.28 -.08 AlliBernExRsvB 1.27 1.24 1.24 -.08 AlliBernExRsC 1.31 1.27 1.27 -.08 ABGovMMSel 1.60 1.59 1.60 +.01 AmC CapPr 1.19 1.16 1.19 +.05 AmC Prime 1.41 1.38 1.41 +.06 AmCentUSGv 1.22 1.16 1.22 +.11 AmCPrime t 1.16 1.13 1.16 +.06 American Century Pri .66 .63 .66 +.06 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.37 1.37 1.37 BBH MMkt 1.12 1.12 1.12 -.01 BLFMuniDlr 1.25 1.21 1.25 +.09 BMOGov I p 1.53 1.51 1.53 +.01 BMO Gov Y 1.28 1.26 1.28 +.02 BMO Institutional Pr 1.76 1.74 1.76 +.03 BMO Institutional Pr 1.51 1.49 1.51 +.03 BMOPrimeI p 1.75 1.73 1.75 +.04 BMO Prime Y 1.50 1.48 1.50 +.04 BNY Mellon Governmen 1.21 1.20 1.21 +.01 BNYMellon M 1.47 1.46 1.47 +.01 BNY Mellon National 1.22 1.15 1.22 +.09 BR TFdCsMg 1.05 1.04 1.05 BL FedTrDlr 1.30 1.30 1.30 +.01 BLFTrCsMg 1.04 1.02 1.04 +.02 BLFT Adm 1.45 1.44 1.45 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.32 1.32 1.32 +.01 BLFedFdPCS p 1.06 1.06 1.06 +.01 BLFFedFnd 1.57 1.57 1.57 +.01 BRInst 1.79 1.76 1.79 +.07 BLFCASel p .67 .63 .67 +.09 BLFedFdSel p .74 .74 .74 +.01 BLMunFdSel .70 .66 .70 +.10 BLFTempFdSel .58 .58 .58 BlackRock Liquidity 1.15 1.15 1.15 +.01 BlackRock Liquidity 1.17 1.17 1.17 +.01 BlackRock Liquidity 1.14 1.12 1.14 +.02 BlackRock Liquidity .75 .70 .75 +.11 BlackRock Liquidity 1.15 1.14 1.15 BlackRock Liquidity 1.05 1.05 1.05 +.01 BlackRock Liquidity 1.07 1.07 1.07 +.01 BlackRock Liquidity .71 .69 .71 +.02 BlackRock Liquidity 1.51 1.50 1.51 BlackRock Liquidity .72 .71 .72 BLFTrsTrDlr 1.29 1.27 1.29 +.02 BLFT FundDlr 1.30 1.29 1.30 BLFMunCsh 1.23 1.20 1.23 +.09 BRInvest 1.44 1.41 1.44 +.07 BlackRock Money Mark .73 .71 .73 +.07 BLNYMfPCS p 1.07 1.02 1.07 +.11 BRSvc 1.52 1.49 1.52 +.07 BLFTempFdPCS 1.34 1.33 1.34 +.02 BRLiqTrsTAd 1.44 1.42 1.44 +.02 BLFM MuniCsh 1.48 1.45 1.48 +.09 BLF TempFd 1.84 1.83 1.84 +.02 BLFTmpDlr 1.59 1.58 1.59 +.02 BLFTmCsDlr 1.59 1.58 1.59 +.03 BLFedTrAd 1.45 1.45 1.45 +.01 BLCAMunPC p .99 .95 .99 +.09 BlkrkLqTmpAd 1.74 1.73 1.74 +.02 BRLiqTmpCR 1.44 1.43 1.44 +.02 BLMuAdm 1.40 1.36 1.40 +.09 BLF TmpCsh 1.84 1.83 1.84 +.03 BLFT TrFund 1.55 1.54 1.55 BLFedAdm 1.47 1.47 1.47 +.01 BLMuCshMg 1.00 .96 1.00 +.08 BLFTmCshMg 1.34 1.33 1.34 +.02 CNIGovtA p .95 .94 .95 +.01 California Tax-Free 1.14 1.12 1.14 +.04 Cash Account Tr, Gov 1.40 1.38 1.40 +.03 Cash Account Tr, Gov 1.62 1.59 1.62 +.04 Cash Account Trust .76 .74 .76 +.03 Cash Account Trust: .44 .39 .44 +.06 Cash Acct Tr: Govt & 1.53 1.51 1.53 +.03 Cash Acct Tr: Tax Ex 1.16 1.10 1.16 +.07 Cash Acct Tr: Tax Ex 1.35 1.29 1.35 +.07 Cash Acct Tr: Tax Ex 1.39 1.33 1.39 +.07 CashMgtInst 1.48 1.46 1.48 +.02 CashResInst 1.52 1.51 1.52 +.01 CavanalCshAd 1.12 1.11 1.12 +.01 Cavanal Hill Governm 1.44 1.43 1.44 +.01 Cavanal Hill Governm 1.49 1.48 1.49 +.01 Cavanal Hill Governm 1.41 1.40 1.41 +.01 Cavanal Hill U.S. Tr 1.41 1.40 1.41 +.01 Cavanal Hill U.S. Tr 1.49 1.48 1.49 +.01 Cavanal Hill U.S. Tr 1.29 1.28 1.29 +.01 CavanalTrAdm .99 .98 .99 +.01 CitiznSelTreA 1.52 1.46 1.52 +.06 CitiznSelTreB 1.32 1.26 1.32 +.06 CityNaRoGv p .80 .79 .80 +.01 CityNRochGv 1.25 1.24 1.25 +.01 Columbia Government 1.22 1.21 1.22 +.03 Columbia Government 1.22 1.21 1.22 +.02 Columbia Government 1.21 1.21 1.21 +.02 Columbia Government 1.37 1.37 1.37 +.02 Columbia Government 1.22 1.21 1.22 +.02 ColumbiaA 1.22 1.21 1.22 +.02 Columbia Z 1.21 1.20 1.21 +.01 DWS MMkt 1.44 1.41 1.44 +.04 DWS Variable NAV Mon 2.03 2.02 2.03 +.02 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.24 1.21 1.24 +.04 Deutsche Money Marke .48 .45 .48 +.04 Deutsche Money Marke 1.44 1.41 1.44 +.04 DryBasic 1.55 1.54 1.55 +.02 DryInsPfGHm 1.61 1.60 1.60 DryInsPfGvP 1.36 1.35 1.35 DryTrsAgcyC 1.29 1.28 1.29 +.01 Dreyfus Cash Mgmt Ad 1.80 1.78 1.80 +.03 Dreyfus Cash Mgmt In 1.90 1.88 1.90 +.03 Dreyfus Cash Mgmt In 1.65 1.63 1.65 +.03 Dreyfus Government S 1.11 1.10 1.11 +.01 Dreyfus Government S 1.25 1.24 1.25 +.01 Dreyfus Government S 1.41 1.39 1.41 +.02 Dreyfus Government S 1.51 1.49 1.51 +.02 Dreyfus Govt Cash Mg 1.58 1.57 1.58 +.01 Dreyfus Govt Cash Mg 1.33 1.32 1.33 +.01 Dreyfus Govt Cash Mg 1.48 1.47 1.48 +.01 Dreyfus Govt Cash Mg 1.18 1.17 1.18 +.01 Dreyfus Institutiona 1.57 1.51 1.57 +.06 Dreyfus Institutiona 1.81 1.80 1.81 +.02 Dreyfus Institutiona 1.25 1.23 1.25 +.02 Dreyfus Institutiona 1.50 1.48 1.50 +.02 Dreyfus Institutiona 1.59 1.58 1.59 +.01 Dreyfus Instl Prefer 1.75 1.74 1.75 +.02 Dreyfus Liquid Asset 1.42 1.41 1.42 +.02 Dreyfus Liquid Asset 1.01 1.00 1.01 +.01 Dreyfus Municipal Ca 1.53 1.45 1.53 +.09 Dreyfus Municipal Ca 1.29 1.21 1.29 +.09 Dreyfus New York Mun 1.45 1.37 1.45 +.10 Dreyfus New York Mun 1.19 1.11 1.19 +.10 Dreyfus Prime Money 1.85 1.80 1.85 +.05 Dreyfus Tax Exempt C 1.45 1.39 1.45 +.08 Dreyfus Tax Exempt C 1.22 1.16 1.22 +.07 Dreyfus Treasury Cas 1.52 1.51 1.52 +.02 Dreyfus Treasury Cas 1.27 1.26 1.27 +.01 Dreyfus Treasury Cas 1.42 1.41 1.42 +.01 Dreyfus Treasury Cas 1.12 1.10 1.12 +.02 Dreyfus Treasury Sec 1.49 1.46 1.49 +.03 Dreyfus Treasury Sec 1.23 1.20 1.23 +.03 Dreyfus Treasury Sec 1.39 1.36 1.39 +.03 Dreyfus Treasury Sec 1.09 1.06 1.09 +.04 Dreyfus Treasury and 1.59 1.59 1.59 DryfLA 1.15 1.13 1.13 DryInTrAgcHm 1.54 1.53 1.54 +.01 DryTrPmCsh I 1.54 1.52 1.54 +.02 DryfGenTrPrA .64 .60 .64 +.04 ElfunMM ... FIMMDom I 1.82 1.82 1.82 +.01 FIMMDomII 1.67 1.67 1.67 +.01 FIMMDomIII 1.57 1.57 1.57 +.01 FIMMGov I 1.54 1.53 1.54 +.02 FIMMGovII 1.39 1.38 1.39 +.02 FIMMGovIII 1.29 1.28 1.29 +.02 FIMM Government Port 1.58 1.57 1.58 +.02 FIMMMMkt I 1.90 1.89 1.90 +.02 FIMMMMktII 1.75 1.74 1.75 +.02 FIMMMMktIII 1.65 1.64 1.65 +.02 FIMMTrOnlyII p 1.33 1.32 1.33 +.01 FIMMTrOnly3 1.23 1.22 1.23 +.01 FIMMTrOnly I 1.48 1.47 1.48 +.01 FIMM Treasury Only P 1.52 1.51 1.52 +.01 FIMM Treasury Portfo 1.56 1.55 1.56 +.01FIMMTry I 1.52 1.51 1.52 +.01 FIMMTryII 1.37 1.36 1.37 +.01 FIMMTryIII 1.27 1.26 1.27 +.02 FedCAMuniII 1.01 .98 1.01 +.08 FedCAMunCS p .66 .63 .66 +.08 FedCAMunCap 1.31 1.28 1.31 +.08 FedMMEagle 1.62 1.62 1.62 +.03 FedNYMun WS 1.36 1.33 1.36 +.07 FedPAMu WS 1.27 1.22 1.27 +.12 FedPrCshObCp 1.71 1.69 1.71 +.03 FedPrVlObSv 1.63 1.62 1.63 +.03 FedPrVlOblCp 1.78 1.77 1.78 +.03 FedPrVluObl 1.88 1.87 1.88 +.03 FedPrCshOblIS 1.81 1.79 1.81 +.03 FdPrCshObSv 1.56 1.54 1.56 +.03 FedPriOb IS 1.88 1.87 1.88 +.03 FedPrObSvc 1.68 1.67 1.68 +.03 FedTrstUSTr 1.49 1.49 1.49 FedVaMuCsCS p .78 .72 .78 +.12 Federated Government .58 .58 .58 +.01 Federated Government 1.20 1.19 1.20 +.02 Federated Government .86 .85 .86 +.01 Federated Government .46 .45 .46 +.01 Federated Government .46 .45 .46 +.01 Federated Government .86 .85 .86 +.01 Federated Government .90 .89 .90 +.02 Federated Government .68 .68 .68 +.01 Federated Government 1.58 1.58 1.58 +.01 Federated Institutio 1.58 1.54 1.58 +.11 Federated Institutio 1.57 1.57 1.57 +.03 Federated Institutio 1.72 1.72 1.72 +.03 Federated Institutio 1.83 1.82 1.83 +.03 Federated Institutio 1.82 1.82 1.82 +.03 Federated Municipal 1.02 .98 1.02 +.09 Federated Municipal 1.25 1.22 1.25 +.09 Federated Municipal .78 .74 .78 +.09 Federated Municipal .90 .86 .90 +.09 Federated Prime Cash .86 .85 .86 +.03 Federated Prime Cash 1.01 .99 1.01 +.03 Federated Prime Cash 1.11 1.09 1.11 +.03 Federated Prime Cash 1.31 1.29 1.31 +.03 Federated Prime Cash 1.50 1.48 1.50 +.03 Federated Treasury O 1.27 1.26 1.27 +.01 Federated Trust for .79 .79 .79 Federated Trust for .65 .64 .65 +.01 FedMstr 1.84 1.83 1.84 +.03 FidTrAdvC t .25 .24 .25 +.01 Fidelity California 1.44 1.40 1.44 +.08 Fidelity California 1.19 1.15 1.19 +.08 Fidelity Domestic Po 1.77 1.77 1.77 +.01 Fidelity Flex Govern 1.72 1.71 1.72 -.01 Fidelity Government .77 .76 .77 +.01 Fidelity Government 1.02 1.01 1.02 +.01 Fidelity Government 1.40 1.39 1.40 +.01 Fidelity Government 1.47 1.46 1.47 +.01 Fidelity Government 1.02 1.01 1.02 +.01 FidGovPortS 1.49 1.48 1.49 +.02 Fidelity Insti Money 1.94 1.93 1.94 +.02 Fidelity Insti Money 1.86 1.86 1.86 +.01 Fidelity Insti Money 1.32 1.31 1.32 Fidelity Insti Money 1.02 1.01 1.02 +.01 Fidelity Insti Money .98 .97 .98 +.01 Fidelity Investments 1.88 1.88 1.88 +.02 Fidelity Investments 1.79 1.79 1.79 +.02 Fidelity Investments 1.59 1.27 1.59 +.33 Fidelity Investments 1.69 1.69 1.69 +.02 Fidelity Investments 1.84 1.84 1.84 +.02 FidCashRes 1.34 1.34 1.34 +.01 FidMMPortS 1.85 1.84 1.85 +.02 Fidelity Massachuset 1.47 1.43 1.47 +.09 Fidelity Massachuset 1.22 1.18 1.22 +.09 Fidelity Money Marke 1.77 1.77 1.77 +.01 Fidelity New Jersey 1.46 1.43 1.46 +.07 Fidelity New Jersey 1.21 1.18 1.21 +.07 Fidelity New York AM 1.47 1.43 1.47 +.09 Fidelity New York AM 1.22 1.18 1.22 +.09 Fidelity SAI Municip 1.59 1.56 1.59 +.07 Fidelity Tax-Exempt 1.37 1.34 1.37 +.07 Fidelity Treasury Mo 1.29 1.28 1.29 +.02 Fidelity Treasury On 1.43 1.42 1.43 +.01 FidTrPortsS 1.47 1.46 1.47 +.02 FidTrsyCR .76 .75 .76 +.01 FidTryDly M 1.00 .99 1.00 +.01 FstAmTrObD 1.10 1.10 1.10 FstAmGvObA p .97 .97 .97 FstAmPrObY 1.53 1.52 1.52 +.02 FstAmTrObA p .95 .95 .95 FstAmTrObY 1.25 1.25 1.25 -.01 First American Gover 1.59 1.58 1.58 First American Insti 1.85 1.84 1.84 +.01 First American Treas 1.57 1.56 1.56 -.01 First American U.S. 1.44 1.42 1.43 +.02 First American U.S. 1.03 1.02 1.03 +.02 First American U.S. .88 .87 .88 +.02 First American U.S. 1.18 1.17 1.18 +.02 FtInvCs ... First Investors Gove ... FstAmTrObII 1.41 1.40 1.40 -.01 FsAmISTrII 1.33 1.32 1.33 +.02 FstAmPrObZ 1.85 1.83 1.83 +.01 FstAmPrObl 1.58 1.57 1.57 +.02 FsAmPrObII 1.69 1.67 1.67 +.01 FstAmTrObZ 1.53 1.52 1.52 -.01 FstAmTreResA .76 .76 .76 Gabelli U.S. Treasur 1.59 1.56 1.59 +.04 Gabelli U.S. Treasur 1.58 1.56 1.58 +.03 GabelliUST 1.59 1.56 1.59 +.03 GartmrMMPr 1.15 1.15 1.15 GnCAMuB .84 .77 .84 +.09 GnTrsAgcy A 1.00 1.00 1.00 GnTrsAgcy R 1.21 1.20 1.21 +.01 GnGvSec .97 .96 .96 -.01 GeneralB p .99 .98 .99 +.02 General Government S 1.23 1.22 1.22 GnGovB p .74 .74 .74 General Money Market 1.43 1.41 1.43 +.03 General Municipal Mo 1.17 1.10 1.17 +.08 General Treasury Sec .92 .88 .92 +.04 General Treasury Sec 1.08 1.04 1.08 +.04 General Treasury and .76 .75 .76 +.02 GnMMkt 1.24 1.21 1.24 +.03 Goldman Sachs Fds, F 1.42 1.42 1.42 -.02 Goldman Sachs Fds, F 1.49 1.49 1.49 -.02 Goldman Sachs Financ 1.89 1.87 1.89 +.03 Goldman Sachs Financ 1.49 1.47 1.49 +.03 Goldman Sachs Financ 1.74 1.72 1.74 +.03 Goldman Sachs Financ 1.50 1.49 1.50 Goldman Sachs Financ 1.10 1.09 1.10 Goldman Sachs Financ 1.35 1.34 1.35 Goldman Sachs Financ 1.47 1.46 1.47 -.01 Goldman Sachs Financ 1.07 1.06 1.07 -.01 Goldman Sachs Financ 1.32 1.31 1.32 -.01 Goldman Sachs Financ 1.89 1.87 1.89 +.03 Goldman Sachs Financ 1.49 1.47 1.49 +.03 Goldman Sachs Financ 1.74 1.72 1.74 +.03 Goldman Sachs Financ 1.28 1.28 1.28 -.01 Goldman Sachs Financ 1.03 1.03 1.03 -.01 Goldman Sachs Financ 1.43 1.43 1.43 -.01 Goldman Sachs Financ 1.02 1.02 1.02 -.02 Goldman Sachs Financ 1.27 1.27 1.27 -.02 Goldman Sachs Financ 1.57 1.56 1.57 Goldman Sachs Financ 1.50 1.50 1.50 -.01 Goldman Sachs Financ 1.54 1.53 1.54 -.01 Goldman Sachs Financ 1.96 1.94 1.96 +.03 Goldman Sachs Financ 1.96 1.94 1.96 +.03 Goldman Sachs Financ 1.84 1.82 1.84 +.03 Goldman Sachs Financ 1.83 1.81 1.83 +.03 Goldman Sachs Financ 1.42 1.41 1.42 -.01 Goldman Sachs Financ 1.38 1.38 1.38 -.01 Goldman Sachs Financ 1.45 1.44 1.45 Goldman Sachs Financ 1.37 1.37 1.37 -.02 Goldman Sachs Financ .85 .84 .85 +.01 Goldman Sachs Financ .73 .73 .73 -.01 Goldman Sachs Financ 1.18 1.18 1.18 -.01 Goldman Sachs Financ .88 .88 .88 -.01 Goldman Sachs Financ .72 .72 .72 -.02 Goldman Sachs Financ 1.17 1.17 1.17 -.02Goldman Sachs Financ .90 .89 .90 Goldman Sachs Financ .77 .76 .77 Goldman Sachs Financ 1.22 1.21 1.22 -.01 Goldman Sachs Financ 1.63 1.61 1.63 +.03 Goldman Sachs Financ .95 .94 .95 Goldman Sachs Financ .80 .79 .80 Goldman Sachs Financ 1.25 1.24 1.25 Goldman Sachs Financ 1.33 1.31 1.33 +.04 Goldman Sachs Financ 1.18 1.16 1.18 +.04 Goldman Sachs Financ 1.63 1.61 1.63 +.04 Goldman Sachs Financ 1.18 1.16 1.18 +.03 Goldman Sachs Financ 1.33 1.31 1.33 +.03 Goldman Sachs Financ .60 .59 .60 Goldman Sachs Financ 1.35 1.34 1.35 Goldman Sachs Financ 1.60 1.59 1.60 Goldman Sachs Financ 1.03 1.03 1.03 -.02 Goldman Sachs Financ 1.51 1.50 1.51 -.02 Goldman Sachs Financ 1.19 1.18 1.19 -.02 Goldman Sachs Financ 1.43 1.43 1.43 -.02 Goldman Sachs Financ .74 .73 .74 -.02 Goldman Sachs Financ 1.38 1.38 1.38 -.02 Goldman Sachs Financ 1.28 1.28 1.28 -.02 Goldman Sachs Financ 1.53 1.53 1.53 -.02 Goldman Sachs Invest 1.37 1.36 1.37 +.03 Goldman Sachs Invest 1.22 1.21 1.22 +.03 Goldman Sachs Invest 1.08 1.06 1.08 +.03 Goldman Sachs Invest .52 .48 .52 +.08 Goldman Sachs Invest 1.27 1.23 1.27 +.08 Goldman Sachs Invest 1.63 1.61 1.63 +.03 Goldman Sachs Invest 1.88 1.86 1.88 +.03 Goldman Sachs Invest .87 .86 .87 +.03 Goldman Sachs Invest 1.63 1.61 1.63 +.03 GovTxMgSvc 1.24 1.23 1.24 +.01 GovObTR 1.06 1.05 1.06 +.02 GovTxMgIS 1.49 1.48 1.49 +.01 Government Fund Clas 1.45 1.45 1.45 -.01 Government Obligatio 1.61 1.60 1.60 Government Obligatio 1.58 1.57 1.57 GovResFd P .72 .70 .72 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.49 1.48 1.49 +.01 HSBC U.S. Government 1.54 1.53 1.54 +.01 HSBC U.S. Government 1.56 1.55 1.56 +.01 HSBC U.S. Treasury M 1.43 1.38 1.43 +.05 HSBC U.S. Treasury M 1.18 1.13 1.18 +.05 HSBC U.S. Treasury M 1.54 1.49 1.54 +.05 HSBC U.S. Treasury M 1.50 1.45 1.50 +.05 HSBC U.S. Treasury M 1.52 1.47 1.52 +.05 HSBCUSGov A 1.09 1.08 1.09 +.01 HSBCUSGov D 1.24 1.23 1.24 +.01 Harbor Money Market 1.38 1.36 1.38 +.02 Harbor 1.38 1.36 1.38 +.02 HeritAdm 1.73 1.68 1.73 +.07 HeritInst 1.86 1.81 1.86 +.07 HewittMM p .26 .26 .26 ING MM A 1.35 1.31 1.35 +.04 ING MM I 1.35 1.31 1.35 +.05 Invesco Government M 1.56 1.54 1.56 +.03 InvescoA5 1.20 1.19 1.20 +.02 InvescoC5 p .45 .44 .45 +.02 Invesco Tax Exempt C .78 .73 .78 +.09 Invesco Tax-Exempt C .80 .76 .80 +.08 Investor Cash Tr, Tr 1.52 1.50 1.52 +.02 Investor Tax-Exempt 1.42 1.38 1.42 +.08 Investor Tax-Exempt 1.02 .98 1.02 +.08 Investor Tax-Exempt 1.27 1.23 1.27 +.08 Investor Tax-Exempt 1.49 1.45 1.49 +.08 Investor Tax-Exempt 1.37 1.33 1.37 +.08 Investor Tax-Exempt .87 .83 .87 +.08 Investor Tax-Exempt .72 .68 .72 +.08 Investor Tax-Exempt 1.17 1.13 1.17 +.08 InvCshTrTrs 1.60 1.56 1.60 +.04 Investors Cash Tr, T 1.14 1.12 1.14 +.02 Investors Cash Trust 1.56 1.55 1.56 +.02 Ivy Cash Management .40 .38 .40 +.03 Ivy Cash Management .39 .37 .39 +.03 Ivy Cash Management 1.37 1.35 1.37 +.03 Ivy Government Money 1.00 .97 1.00 +.02 Ivy Government Money 1.22 1.19 1.22 +.03 IvyMonyyC t .09 .08 .09 +.01 IvyMnyA 1.03 1.02 1.03 +.01 IvyMM B .03 .01 .03 +.02 JPMLqAsR 1.35 1.33 1.35 +.02 JPMGvPrem 1.30 1.29 1.30 +.01 JPMGvCap 1.57 1.56 1.57 +.01 JPMTrPlInv 1.25 1.24 1.25 +.01 JPMTrPlRs 1.06 1.05 1.06 +.01 JPMorg100 Agcy 1.43 1.42 1.43 +.01 JPM100 SecP 1.24 1.23 1.24 +.01 JPM100 TrInst 1.48 1.47 1.48 +.01 JPMorgan100 1.10 1.09 1.10 +.01 JPMLqAstP 1.60 1.58 1.60 +.02 JPMorganFed 1.10 1.09 1.10 +.01 JPMorFedAgcy 1.43 1.42 1.43 +.01 JPMorgFedPr 1.24 1.23 1.24 +.01 JPMLqAstAg 1.79 1.77 1.79 +.02 JPMLqAstC p 1.08 1.06 1.08 +.02 JPMLqAstMrg 1.46 1.44 1.46 +.02 JPMLqAstInst 1.84 1.82 1.84 +.02 JPMMunInst 1.58 1.52 1.58 +.06 JPMMuMorg 1.20 1.14 1.20 +.06 JPMNYMuR p 1.07 1.00 1.07 +.06 JPMorgPrm 1.52 1.49 1.52 +.02 JPMorgPrAgcy 1.78 1.75 1.78 +.02 JPMorgPrmPr 1.59 1.56 1.59 +.02 JPMTreasC t .79 .78 .79 +.01 JPMTrsPlusP 1.31 1.30 1.31 +.01 JPMTrsPlsMrg 1.17 1.16 1.17 +.01 JPMTrsPlsInst 1.55 1.54 1.55 +.01 JPMTrsPlsAg 1.50 1.49 1.50 +.01 JPMTrsSecR p .99 .98 .99 +.01 JPMUSGvInst 1.54 1.53 1.54 +.01 JPMUSGvtR p 1.05 1.04 1.05 +.01 JPMUSGvtMrg 1.16 1.15 1.16 +.01 JPMLqAsInv 1.54 1.52 1.54 +.02 JPMorgan 100% US Tre 1.51 1.50 1.51 +.01 JPMorgan California 1.27 1.22 1.27 +.06 JPMorgan California .67 .62 .67 +.06 JPMorgan California 1.02 .97 1.02 +.06 JPMFedInst 1.48 1.47 1.48 +.01 JPMorgan Institution 1.55 1.49 1.55 +.06 JPMorgan Institution 1.60 1.54 1.60 +.06 JPMorgan Institution 1.58 1.52 1.58 +.06 JPMorgan Institution 1.50 1.44 1.50 +.06 JPMorgan Liquid Asse 1.87 1.85 1.87 +.02 JPMorgan Municipal M 1.09 1.03 1.09 +.06 JPMorgan Municipal M 1.53 1.47 1.53 +.06 JPMorgan Municipal M .74 .68 .74 +.06 JPMorgan New York Mu 1.32 1.25 1.32 +.06 JPMorgan New York Mu .72 .65 .72 +.06 JPMorgan New York Mu 1.07 1.00 1.07 +.06 JPMPrInst 1.83 1.80 1.83 +.02 JPMPrRsv 1.34 1.31 1.34 +.02 JPMorgan Prime Money 1.88 1.85 1.88 +.02 JPMorgan Prime Money 1.86 1.83 1.86 +.02 JPMorgan Prime Money 1.07 1.04 1.07 +.02 JPMorgan U. S. Treas 1.60 1.59 1.60 +.01 JPMorgan U.S. Govern 1.05 1.04 1.05 +.01 JPMorgan U.S. Govern .75 .74 .75 +.01 JPMorgan U.S. Govern .70 .69 .70 +.01 JPMorgan U.S. Govern 1.45 1.44 1.45 +.01 JPMorgan U.S. Treasu 1.58 1.57 1.58 +.01 JPMorgan US Governme 1.24 1.23 1.24 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .95 .95 .95 +.01 Liquid Assets Portfo 1.62 1.62 1.62 +.01 Liquid Assets Portfo 1.27 1.27 1.27 +.01 Liquid Assets Portfo 1.74 1.74 1.74 +.01 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.27 1.27 1.27 +.01 MainStay B 1.04 1.04 1.04 +.01 MainStay Money Marke 1.04 1.04 1.04 +.01 MainStay Money Marke 1.04 1.04 1.04 +.01 ManagersMM 1.59 1.58 1.59 +.01 Maryland Tax-Free Mo 1.26 1.01 1.26 +.27 Maryland Tax-Free Mo 1.20 1.18 1.20 +.03 MasMuPrMMS ... Meeder Institutional 1.78 1.74 1.78 +.04 MeederRetl 1.48 1.44 1.48 +.04 ML CMATr 1.11 1.10 1.11 +.02 MilestnTOInst 1.48 1.48 1.48 +.02 MilestnTOInv 1.21 1.21 1.21 -.02 MHLIRSel 1.85 1.84 1.85 +.01 MMktGS2 1.57 1.56 1.57 +.01 MMktGS4 1.32 1.31 1.32 +.01 MMktProFdInv .75 .74 .75 +.01 MMktProFdSvc .25 .24 .25 +.01 Mutual America Insti 1.56 1.49 1.56 +.07 Nationwide Governmen .97 .97 .97 NatnwdMMInst 1.25 1.25 1.25 New York Tax-Free Mo 1.40 1.32 1.40 +.09 Northern 1.71 1.69 1.71 +.06 NorthernGvSl 1.34 1.34 1.34 Northern Institution 1.55 1.50 1.55 +.12 Northern Institution 1.45 1.45 1.45 -.01 Northern Institution 1.50 1.49 1.50 +.01 Northern Institution 1.50 1.49 1.50 +.01 OppCshResN t 1.13 1.11 1.13 +.02 OppenhCshB p 1.13 1.11 1.13 +.01 OppenhCshC p 1.12 1.11 1.12 +.02 OppCshRes 1.12 1.11 1.12 +.02 Oppenheimer Governme 1.16 1.15 1.16 Oppenheimer Institut 1.65 1.62 1.64 +.04 Oppenheimer Institut 1.60 1.57 1.59 +.04 Oppenheimer Institut 1.58 1.55 1.57 +.04 OppMMFd A 1.15 1.14 1.15 PIMCO Government Mon 1.48 1.48 1.48 PIMCO Government Mon 1.48 1.48 1.48 PIMCO Government Mon 1.53 1.53 1.53 PIMCO Government Mon 1.63 1.63 1.63 PIMCO Government Mon 1.64 1.64 1.64 PIMCO Government Mon 1.64 1.64 1.64 PNC Government Money 1.48 1.46 1.46 -.02 PNC Gov A 1.43 1.42 1.43 +.01 PNC Gov I 1.53 1.52 1.53 +.01 PNC TrA p 1.35 1.32 1.35 +.03 PNC Tr I 1.45 1.42 1.45 +.03 PNC Treasury Plus Mo 1.40 1.39 1.39 -.01 PNC Treasury Plus Mo 1.33 1.31 1.31 -.02 PNC Treasury Plus Mo ... PW PACE P 1.13 1.12 1.13 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.09 1.07 1.08 -.05 Pioneer U.S. Governm .54 .52 .53 -.04 PionrCs .94 .93 .93 -.05 PremGvtMP 1.59 1.58 1.58 +.02 PremierPort 1.84 1.83 1.84 +.02 Premier Portfolio Pe 1.30 1.29 1.30 +.02 Premier Portfolio Pr 1.55 1.55 1.55 +.01 Premier Portfolio Re 1.69 1.69 1.69 +.01 Premier Portfolio Re .97 .96 .97 +.03 PrimeObTR 1.38 1.37 1.38 +.03 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.16 1.15 1.16 +.04 PruMMrtZ 1.33 1.33 1.33 +.01 Prudential Governmen 1.16 1.15 1.16 +.01 Prudential Governmen 1.13 1.12 1.13 +.01 Prudential Governmen 1.19 1.18 1.19 +.01 PruInstMM A 1.76 1.75 1.76 +.02 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 1.45 1.44 1.45 +.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 1.52 1.52 -.05 Retail Prime Obligat 1.88 1.87 1.87 +.02 Retail Prime Obligat 1.72 1.71 1.71 +.02 Retail Prime Obligat 1.82 1.81 1.81 +.02 Retail Prime Obligat 1.57 1.55 1.56 +.02 Retail Prime Obligat 1.62 1.61 1.61 +.02 Retail Prime Obligat 1.26 1.25 1.26 +.02 Rydex U.S. Governmen .74 .74 .74 SEI DITGvIIA 1.51 1.51 1.51 SEI DITTrsA 1.49 1.46 1.49 +.02 SEI DITTrIIA 1.50 1.49 1.50 +.01 STI CshRes 1.37 1.37 1.37 +.02 STIC Prime Portfolio 1.62 1.62 1.62 +.01 STIC Prime Portfolio .91 .91 .91 +.01 STIC Prime Portfolio 1.23 1.23 1.23 +.01 STIC Prime Portfolio 1.70 1.70 1.70 +.01 STIT Liquid Assets 1.52 1.52 1.52 +.01 STIT STIC Prime Por 1.48 1.48 1.48 +.01 STIT Government & Ag 1.57 1.56 1.57 +.02 STIT Government & Ag 1.30 1.29 1.30 +.02 STIT Liquid Assets P 1.79 1.79 1.79 +.01 STIT STIC Prime Port 1.74 1.74 1.74 +.01 STIT Tax-Free Cash R 1.26 1.21 1.26 +.09 STIT Tax-Free Cash R 1.48 1.43 1.48 +.10 STIT Treasury Obliga 1.55 1.54 1.55 +.01 STIT Treasury Obliga 1.51 1.51 1.51 +.01 STIT Treasury Obliga 1.30 1.29 1.30 +.01 STIT Treasury Portfo 1.29 1.29 1.29 STIT Treasury Portfo 1.56 1.56 1.56 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.45 1.42 1.45 +.04 SchwbACR 1.38 1.35 1.38 +.04 SchwbCshRes 1.35 1.33 1.35 +.02 Schwab Government Mo 1.37 1.37 1.37 SchwbInv 1.63 1.61 1.63 +.02 SchwbRetAdv 1.62 1.59 1.62 +.03 Schwab Retirement Go 1.51 1.49 1.51 +.02 Schwab Treasury Obli 1.35 1.35 1.35 Schwab U.S. Treasury 1.34 1.34 1.34 SchbValAdv 1.64 1.63 1.64 +.01 SchwValAdUlt 1.79 1.78 1.79 +.01 Schwab Variable Shar 1.79 1.78 1.79 +.01 SchwbGv 1.11 1.10 1.11 SchbMM 1.52 1.51 1.51 -.01 Schb UST 1.14 1.14 1.14 SentinelGov A 1.10 1.10 1.10 StFrmMMLgA 1.29 1.28 1.29 +.01 State Farm Money Mar 1.12 1.11 1.12 +.01 State Farm Money Mar 1.12 1.11 1.12 +.01 State Farm Money Mar 1.12 1.11 1.12 +.01 State Farm Money Mar 1.19 1.18 1.19 +.01 State Farm Money Mar 1.18 1.18 1.18 State Farm Money Mar 1.19 1.18 1.19 +.01 State Farm Money Mar 1.19 1.18 1.19 +.01 StStInstLRS 1.89 1.87 1.89 +.04 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.25 1.25 1.25 +.01 State Street Insti T 1.60 1.60 1.60 +.01 State Street Insti T 1.56 1.56 1.56 +.01 State Street Insti U 1.62 1.61 1.62 +.01 State Street Insti U 1.27 1.26 1.27 +.01 State Street Institu 1.66 1.65 1.66 +.01 State Street Institu 1.59 1.58 1.59 +.01 State Street Institu 1.52 1.52 1.52 +.01State Street Institu 1.48 1.48 1.48 +.01 State Street Institu 1.54 1.53 1.54 +.01 State Street Institu 1.37 1.36 1.37 +.01 State Street Institu 1.21 1.21 1.21 +.01 State Street Institu 1.64 1.63 1.64 +.01 State Street Institu 1.55 1.55 1.55 +.01 State Street Institu 1.83 1.81 1.83 +.04 State Street Institu 1.80 1.78 1.80 +.04 State Street Institu 1.64 1.62 1.64 +.04 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.42 1.41 1.42 +.02 T. Rowe Price Instit 1.76 1.74 1.76 +.03 T. Rowe Price Tax-Ex 1.23 1.20 1.23 +.04 TDAM California Muni .78 .75 .78 +.05 TDAM Insti U.S. Gov 1.20 1.18 1.20 +.03 TDAM Insti U.S. Gove 1.45 1.43 1.45 +.03 TDAM Institutional T .68 .67 .68 +.01 TDAM Institutional T 1.21 1.20 1.21 +.01 TDAM Institutional U .80 .78 .80 +.03 TDAMMMInv 1.25 1.24 1.25 TDAMMMkPr 1.25 1.24 1.24 TDAM Money Market Po 1.35 1.34 1.35 TDAM Money Market Po 1.15 1.14 1.15 TDAM Municipal Portf .84 .75 .76 -.07 TDAM New York Munici .92 .89 .92 +.06 TDAM U.S. Government .91 .90 .91 +.01 TDAMUSGv 1.01 1.00 1.01 +.01 TIAA-CREF Inst .02 .01 .02 TIAA-CREF Money Mark .01 .01 .01 TIAA-CREF Money Mark .02 .01 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.53 1.51 1.53 +.03 TRowPRF 1.28 1.27 1.28 +.01 TRowUST 1.29 1.28 1.28 Thriv MM Inst 1.30 1.29 1.29 Thriv MMk A 1.18 1.17 1.17 TreasObTR 1.03 1.03 1.03 +.01 Treasury Obligations 1.56 1.55 1.55 -.01 Treasury Portfolio P 1.47 1.47 1.47 -.01 U.S. Government Mone .47 .42 .47 +.10 U.S. Government Mone .97 .91 .97 +.11 U.S. Government Mone 1.67 1.62 1.67 +.11 U.S. Treasury Money 1.24 1.08 1.24 +.16 UBS Prime Investor F 1.50 1.49 1.50 +.01 UBS Prime Preferred 1.81 1.80 1.81 +.01 UBS Prime Reserves F 1.77 1.76 1.77 +.01 UBS Select Governmen 1.27 1.27 1.27 UBS Select Governmen 1.54 1.54 1.54 +.01 UBS Select Governmen 1.52 1.52 1.52 +.01 UBS Select Prime Inv 1.54 1.54 1.54 +.01 UBS Select Prime Pre 1.89 1.88 1.89 +.01 UBS Select Treasury 1.49 1.49 1.49 +.03 UBS Select Treasury 1.51 1.50 1.51 +.03 UBS Select Treasury 1.24 1.24 1.24 +.03 UBS Select Treasury 1.55 1.54 1.55 +.03 UBS Tax-Free Institu 1.54 1.48 1.54 +.08 UBS Tax-Free Investo 1.27 1.21 1.27 +.08 UBS Tax-Free Preferr 1.58 1.52 1.58 +.08 US Government Money .75 .71 .71 -.05 US Government Money 1.47 1.42 1.42 -.05 US Treas Tr ... USAA Mutl 1.43 1.40 1.43 +.05 USAA Treas 1.30 1.28 1.30 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.56 1.55 1.56 +.02 VangFdl 1.56 1.55 1.56 +.02 VangPr 1.79 1.77 1.79 +.02 VangPrInst 1.85 1.83 1.85 +.02 Voya Government Mone 1.35 1.31 1.35 +.05 Voya Government Mone 1.35 1.31 1.35 +.05 Voya Government Mone .35 .31 .35 +.05 Voya Government Mone 1.35 1.31 1.35 +.05 Voya Liquid Assets P 1.20 1.18 1.20 +.03 Voya Liquid Assets P 1.45 1.43 1.45 +.03 Voya Liquid Assets P 1.05 1.03 1.05 +.03 Voya Money Market Po 1.40 1.38 1.40 +.03 Voya Money Market Po 1.25 1.23 1.25 +.03 WA Select Tax Free R 1.53 1.42 1.53 +.14 WF 100% Treasury Mon 1.45 1.43 1.45 +.02 WF Government Money 1.57 1.55 1.57 +.02 Wells Fargo 100% Tre 1.35 1.33 1.35 +.02 WellsFargo A 1.38 1.35 1.38 +.03 WFCashInvAd 1.70 1.68 1.70 +.03 WFCashInst 1.83 1.81 1.83 +.03 Wells Fargo Cash Inv 1.90 1.88 1.90 +.03 Wells Fargo Fd, Trea 1.30 1.30 1.30 -.01 WFGovAdm 1.37 1.36 1.37 +.02 WFGvtMMA 1.10 1.09 1.10 +.02 Wells Fargo Heritage 1.93 1.88 1.93 +.07 Wells Fargo Heritage 1.63 1.58 1.63 +.07 WellsFargoI 100 1.15 1.13 1.15 +.02 WellsFargoInsCsh 1.53 1.51 1.53 +.03 WellsFargoInsGv 1.21 1.19 1.21 +.02 Wells Fargo Money Ma 1.82 1.79 1.82 +.03 Wells Fargo Money Ma 1.52 1.49 1.52 +.03 Wells Fargo Municipa 1.58 1.49 1.58 +.14 WellsF100TrA 1.00 .98 1.00 +.02 WellsFargo TrsyS 1.20 1.19 1.20 WellsFargoTrsyA 1.03 1.03 1.03 -.01 WellsFargo TrsyI 1.45 1.44 1.45 WFGvMMInst 1.51 1.49 1.51 +.02 Western Asset Govern 1.02 .99 1.02 +.07 Western Asset Govern .75 .71 .75 +.07 WA GvtRsvA 1.15 1.11 1.15 +.07 WAInstGvInst 1.60 1.56 1.60 +.07 Western Asset Insti 1.43 1.38 1.43 +.08 Western Asset Insti 1.77 1.73 1.77 +.05 Western Asset Instit 1.55 1.51 1.55 +.07 Western Asset Instit 1.55 1.51 1.55 +.07 Western Asset NY Tax 1.15 1.04 1.15 +.16 Western Asset Prime 1.45 1.43 1.45 +.01 Western Asset Tax Fr .64 .54 .64 +.14 Western Asset Tax Fr 1.14 1.03 1.14 +.14 Western Asset US Tre .68 .65 .68 +.04 WstnUSTrN 1.08 1.03 1.08 +.08 WstnInstLqRsI 1.82 1.78 1.82 +.05 WstnPrmLiq 1.53 1.50 1.53 +.05 WstnInstUSTR 1.49 1.44 1.49 +.08 WstnPrmUSTR 1.23 1.18 1.23 +.08 Wilm GovSel 1.31 1.31 1.31 +.01 Wilm TrAdm 1.02 1.01 1.02 +.02 Wilm TrSvc .86 .85 .86 +.01 Wilm GovAdm 1.06 1.06 1.06 +.01 Wilmington U.S. Gove .91 .91 .91 +.01 WilmUSGov 1.41 1.41 1.41 +.01Tax ExemptAIMTx .68 .63 .68 +.09 AmC CATF 1.28 1.22 1.28 +.14 AmC TF 1.36 1.28 1.36 +.13 BMO TaxF I p 1.59 1.51 1.59 +.14 BMO TaxF Y 1.34 1.25 1.34 +.15 BNYMelNMuM 1.47 1.40 1.47 +.08 BLMunFdPCS p 1.02 .98 1.02 +.10 BRLM Muni 1.50 1.46 1.50 +.09 BRF NYMuni 1.55 1.50 1.55 +.11 BRFCAMuni 1.47 1.43 1.47 +.09 CashActTxEMgd 1.23 1.17 1.23 +.07 FIMMTxExII 1.37 1.34 1.37 +.07 FIMMTxEx3 1.27 1.24 1.27 +.07 FIMMTxExI 1.52 1.49 1.52 +.07 FedCAMuniSv 1.16 1.13 1.16 +.08 FedCAMu WS 1.41 1.38 1.41 +.08 FedGAMuCsh 1.28 1.23 1.28 +.11 FedMAMuCS p .70 .64 .70 +.13 FedMAMuniSv 1.11 1.05 1.11 +.13 FedMuObl A 1.59 1.55 1.59 +.09 FedMuOblCap 1.50 1.46 1.50 +.09 FedMunOblSv 1.34 1.30 1.34 +.09 FedNYMuCSv 1.14 1.11 1.14 +.07 FedNYMuCS p .67 .64 .67 +.07 FedNYMuCsII .91 .88 .91 +.07 FedPAMuniCS .68 .63 .68 +.12 FedPAMuCsSv 1.07 1.02 1.07 +.12 FedTaxFObWS 1.53 1.50 1.53 +.10 FedTxFrObSv 1.28 1.25 1.28 +.10 FedMuniSvc 1.17 1.11 1.17 +.12 FedTxF c 1.63 1.59 1.63 +.11 FidCA 1.21 1.17 1.21 +.07 FidCT 1.22 1.19 1.22 +.06 FidMA 1.18 1.15 1.18 +.07 FidMI 1.21 1.16 1.21 +.10 FidMuMM 1.31 1.28 1.31 +.07 FidNJ 1.14 1.11 1.14 +.06 FidNY 1.19 1.16 1.19 +.08 FidOH 1.17 1.14 1.17 +.08 FidPA 1.18 1.14 1.18 +.08 FidSpCA 1.34 1.30 1.34 +.09 FidSpMA 1.36 1.32 1.36 +.08 FidSpNJ 1.36 1.32 1.36 +.08 FidSpNY 1.37 1.32 1.37 +.10 FidTEDly M 1.00 .97 1.00 +.07 FidAZ 1.26 1.22 1.26 +.08 Fid TECR .75 .72 .75 +.07 FidTxEx MM 1.25 1.22 1.25 +.07 FidTaxExPortS 1.47 1.44 1.47 +.07 FinSq TEF 1.52 1.48 1.52 +.08 FstAmTFA .93 .89 .93 +.08 FstAmTxFY 1.23 1.19 1.23 +.08 FsAmTxFObII 1.38 1.34 1.38 +.08 FstAmTFObZ 1.48 1.44 1.48 +.07 GenNJMun .91 .86 .91 +.06 GenNYMuB 1.02 .94 1.02 +.09 GnMuB p .74 .67 .74 +.09 GnNYMuB p .63 .56 .63 +.08 GnCalMu 1.08 1.00 1.08 +.10 JPMMuMMP 1.34 1.28 1.34 +.06 JPMorganCA 1.13 1.08 1.13 +.06 JPMorganNY 1.18 1.11 1.18 +.06 JPMorganTF 1.14 1.08 1.14 +.06 JPMorg TFPr 1.28 1.22 1.28 +.06 JPMTxFrR p 1.03 .97 1.03 +.06 JPMorgTFAgcy 1.47 1.41 1.47 +.06 JPMTxFrInst 1.52 1.46 1.52 +.06 NYTxFrMMI 1.87 1.85 1.87 +.02 NortnInstMuni 1.55 1.50 1.55 +.12 NorthernMun 1.38 1.33 1.38 +.11 PremierTxEx 1.55 1.49 1.55 +.10 SchwAMTTxF 1.16 1.09 1.16 +.06 SchwNYMuVA 1.39 1.34 1.39 +.06 SchwNYMuSw 1.14 1.09 1.14 +.06 SchwTxFValAd 1.38 1.31 1.38 +.06 ShwbTE 1.31 1.25 1.31 +.05 SchwabTxEx 1.41 1.35 1.41 +.05 Schwb CA 1.13 1.08 1.13 +.05 ScudTECshInst 1.39 1.33 1.39 +.07 TDAMCAMu .88 .85 .88 +.05 TDAMMuni .86 .84 .86 -.07 TDAMNYMu 1.02 .99 1.02 +.06 TRowSumMu 1.15 1.08 1.15 +.08 TRowCA c .92 .90 .92 +.04 TRowNY c 1.18 1.10 1.18 +.09 TRowTE c 1.16 1.13 1.16 +.04 USAATxEx 1.18 1.13 1.18 +.09 VangNJ 1.44 1.40 1.44 +.08 VangCA 1.44 1.40 1.44 +.08 VangPA 1.52 1.47 1.52 +.09 VangNY 1.50 1.46 1.50 +.08 VangTxEx 1.52 1.48 1.52 +.08 WFAMuCshM 1.68 1.59 1.68 +.14 WFA MuCsMSv 1.43 1.34 1.43 +.14 WFNatInstMM 1.63 1.52 1.63 +.15 WFNtTFMMSv 1.38 1.27 1.38 +.15 WellsFargoNat 1.53 1.42 1.53 +.15 WellsF NTFA 1.19 1.08 1.19 +.15 WstnFTxR N .99 .88 .99 +.14 WstnInstTxFR 1.58 1.47 1.58 +.14 WstnNYTxR N 1.00 .89 1.00 +.16 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 21, 2018

PAGE 52

U.S. Treasury Bonds and Notes .75 Apr 18 p 99.31 100.00 1.70 1.00 May 18 p 99.30 99.31 1.75 3.88 May 18 p 100.04 100.05 1.71 9.13 May 18 k 100.14 100.15 -0.02 1.72 .88 May 18 p 99.29 99.30 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 1.74 .63 Jun 18 p 99.24 99.25 1.80 1.38 Jun 18 p 99.29 99.30 1.82 2.38 Jun 18 p 100.03 100.04 1.77 .88 Jul 18 p 99.25 99.26 1.79 1.38 Jul 18 f 100.24 100.25 -0.02 1.38 Jul 18 p 99.27 99.28 1.84 2.25 Jul 18 p 100.03 100.04 1.82 1.00 Aug 18 p 99.23 99.24 1.87 4.00 Aug 18 p 100.21 100.22 1.87 .75 Aug 18 p 99.18 99.19 1.91 1.50 Aug 18 p 99.27 99.28 1.92 1.00 Sep 18 p 99.20 99.21 +0.01 1.95 .75 Sep 18 p 99.14 99.15 1.98 1.38 Sep 18 p 99.23 99.24 1.99 .88 Oct 18 p 99.14 99.15 2.02 .75 Oct 18 p 99.10 99.11 2.03 1.25 Oct 18 p 99.19 99.20 +0.01 2.03 1.75 Oct 18 p 99.27 99.28 2.04 1.25 Nov 18 p 99.17 99.18 2.07 3.75 Nov 18 p 100.29 100.30 -0.01 2.08 1.00 Nov 18 p 99.11 99.12 2.08 1.25 Nov 18 p 99.15 99.16 2.10 1.38 Nov 18 p 99.18 99.19 2.09 1.25 Dec 18 p 99.14 99.15 +0.01 2.12 1.00 Dec 18 p 99.12 99.13 2.16 1.38 Dec 18 p 99.14 99.15 -0.01 2.16 1.50 Dec 18 p 99.17 99.18 2.15 1.13 Jan 19 p 99.07 99.08 2.17 2.13 Jan 19 f 101.15 101.16 -0.01 .11 1.13 Jan 19 p 99.05 99.06 2.20 1.25 Jan 19 p 99.09 99.10 +0.01 2.19 1.50 Jan 19 p 99.15 99.16 +0.01 2.19 .75 Feb 19 p 98.26 98.27 2.21 2.75 Feb 19 p 100.13 100.14 -0.01 2.22 8.88 Feb 19 k 105.14 105.15 -0.02 2.10 1.13 Feb 19 p 99.02 99.03 2.21 1.38 Feb 19 p 99.09 99.10 2.22 1.50 Feb 19 p 99.12 99.13 2.21 1.00 Mar 19 p 98.29 98.30 2.23 1.25 Mar 19 p 99.02 99.03 2.25 1.50 Mar 19 p 99.09 99.10 2.25 1.63 Mar 19 p 99.13 99.14 2.25 .13 Apr 19 f 99.22 99.23 -0.01 .43 .88 Apr 19 p 98.21 98.22 2.25 1.25 Apr 19 p 98.31 99.00 2.26 1.63 Apr 19 p 99.11 99.12 2.26 .88 May 19 p 98.16 98.17 2.29 3.13 May 19 p 100.27 100.28 -0.01 2.29 1.13 May 19 p 98.23 98.24 2.28 1.25 May 19 p 98.27 98.28 -0.01 2.29 1.50 May 19 p 99.04 99.05 2.28 1.00 Jun 19 p 98.14 98.15 -0.01 2.32 1.25 Jun 19 p 98.25 98.26 2.30 1.63 Jun 19 p 99.06 99.07 2.30 .75 Jul 19 p 98.03 98.04 2.32 1.88 Jul 19 f 102.11 102.12 -0.02 .88 Jul 19 p 98.05 98.06 2.34 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 2.35 3.63 Aug 19 p 101.19 101.20 -0.01 2.37 8.13 Aug 19 k 107.14 107.15 -0.03 2.34 1.00 Aug 19 p 98.05 98.06 -0.01 2.37 1.25 Aug 19 p 98.16 98.17 -0.01 2.37 1.63 Aug 19 p 99.00 99.01 -0.01 2.36 .88 Sep 19 p 97.30 97.31 -0.01 2.37 1.00 Sep 19 p 98.01 98.02 -0.01 2.38 1.38 Sep 19 p 98.18 98.19 -0.01 2.38 1.75 Sep 19 p 99.03 99.04 -0.01 2.38 1.00 Oct 19 p 97.31 98.00 -0.01 2.38 1.25 Oct 19 p 98.09 98.10 -0.01 2.40 1.50 Oct 19 p 98.21 98.22 -0.01 2.40 1.00 Nov 19 p 97.27 97.28 2.41 3.38 Nov 19 p 101.15 101.16 -0.01 2.41 1.00 Nov 19 p 97.25 97.26 2.41 1.50 Nov 19 p 98.30 98.31 -0.01 2.42 1.50 Nov 19 p 98.18 98.19 2.41 1.38 Dec 19 p 98.10 98.11 -0.01 2.42 1.13 Dec 19 p 97.28 97.29 2.42 1.63 Dec 19 p 98.22 98.23 2.42 1.88 Dec 19 p 99.03 99.04 2.42 1.38 Jan 20 f 101.24 101.25 -0.03 .36 1.38 Jan 20 f 98.07 98.08 -0.01 2.43 1.25 Jan 20 p 97.30 97.31 -0.01 2.44 1.38 Jan 20 p 98.05 98.06 -0.01 2.43 2.00 Jan 20 p 99.07 99.08 -0.01 2.43 3.63 Feb 20 p 102.02 102.03 -0.02 2.45 8.50 Feb 20 k 110.24 110.25 -0.04 2.39 1.38 Feb 20 p 98.01 98.02 -0.01 2.46 1.25 Feb 20 p 97.26 97.27 -0.01 2.46 2.25 Feb 20 p 99.20 99.21 -0.01 2.45 1.13 Mar 20 p 97.15 97.16 -0.01 2.47 1.38 Mar 20 p 97.29 97.30 -0.01 2.48 2.25 Mar 20 p 99.19 99.20 -0.02 2.46 1.50 Apr 20 p 98.03 98.04 -0.02 2.48 .13 Apr 20 f 99.08 99.09 -0.04 .50 1.13 Apr 20 p 97.10 97.11 -0.01 2.49 1.38 Apr 20 p 97.26 97.27 -0.01 2.49 1.50 May 20 p 98.00 98.01 -0.01 2.50 3.50 May 20 p 101.31 102.00 -0.02 2.51 8.75 May 20 k 112.23 112.24 -0.03 2.38 1.38 May 20 p 97.22 97.23 -0.01 2.51 1.50 May 20 p 97.30 97.31 -0.01 2.51 1.50 Jun 20 p 97.29 97.30 -0.01 2.51 1.63 Jun 20 p 98.03 98.04 -0.01 2.52 1.88 Jun 20 p 98.20 98.21 -0.01 2.52 1.25 Jul 20 f 102.06 102.07 -0.05 .26 1.50 Jul 20 p 97.25 97.26 -0.01 2.53 1.63 Jul 20 p 98.00 98.01 -0.01 2.54 2.00 Jul 20 p 98.26 98.27 -0.01 2.54 1.50 Aug 20 p 97.21 97.22 -0.03 2.54 2.63 Aug 20 p 100.05 100.06 -0.03 2.54 8.75 Aug 20 k 113.29 113.30 -0.03 2.52 1.38 Aug 20 p 97.10 97.11 -0.02 2.56 2.13 Aug 20 p 99.00 99.01 -0.02 2.55 1.38 Sep 20 p 97.09 97.10 -0.02 2.55 1.38 Sep 20 p 97.06 97.07 -0.02 2.57 2.00 Sep 20 p 98.21 98.22 -0.02 2.57 1.63 Oct 20 p 97.23 97.24 -0.03 2.58 1.38 Oct 20 p 97.02 97.03 -0.02 2.58 1.75 Oct 20 p 97.31 98.00 -0.02 2.58 1.75 Nov 20 p 97.30 97.31 -0.03 2.58 2.63 Nov 20 p 100.03 100.04 -0.02 2.59 1.63 Nov 20 p 97.18 97.19 -0.02 2.59 2.00 Nov 20 p 98.17 98.18 -0.02 2.59 1.88 Dec 20 p 98.06 98.07 -0.02 2.59 1.75 Dec 20 p 97.26 97.27 -0.02 2.60 2.38 Dec 20 p 99.13 99.14 -0.03 2.60 2.00 Jan 21 p 98.13 98.14 -0.03 2.60 1.13 Jan 21 f 101.24 101.25 -0.06 .47 1.38 Jan 21 p 96.22 96.23 -0.03 2.61 2.13 Jan 21 p 98.22 98.23 -0.03 2.61 2.25 Feb 21 p 99.01 99.02 -0.02 2.61 3.63 Feb 21 p 102.23 102.24 -0.04 2.61 7.88 Feb 21 k 114.11 114.12 -0.04 2.56 1.38 Feb 21 p 95.29 95.30 -0.02 2.62 2.00 Feb 21 p 98.10 98.11 -0.02 2.62 2.38 Mar 21 p 99.10 99.11 -0.03 2.62 1.25 Mar 21 p 96.04 96.05 -0.02 2.63 2.25 Mar 21 p 98.30 98.31 -0.02 2.63.13 Apr 21 f 98.21 98.22 -0.06 .57 2.38 Apr 21 p 99.09 99.10 -0.03 2.62 1.38 Apr 21 p 96.11 96.12 -0.03 2.64 2.25 Apr 21 p 98.28 98.29 -0.03 2.63 3.13 May 21 p 101.12 101.13 -0.04 2.64 8.13 May 21 k 116.03 116.04 -0.05 2.61 2.00 May 21 p 98.02 98.03 -0.03 2.65 1.13 Jun 21 p 95.10 95.11 -0.03 2.66 2.13 Jun 21 p 98.11 98.12 -0.04 2.66 .63 Jul 21 f 100.20 100.21 -0.07 .42 1.13 Jul 21 p 95.05 95.06 -0.03 2.67 2.25 Jul 21 p 98.21 98.22 -0.04 2.67 2.13 Aug 21 p 98.07 98.08 -0.04 2.68 8.13 Aug 21 k 117.10 117.11 -0.05 2.63 1.13 Aug 21 p 95.00 95.01 -0.04 2.69 2.00 Aug 21 p 97.25 97.26 -0.04 2.69 1.13 Sep 21 p 94.27 94.28 -0.04 2.70 2.13 Sep 21 p 98.04 98.05 -0.04 2.70 1.25 Oct 21 p 95.04 95.05 -0.05 2.70 ACERUSPHARMAC 74894 .40 .34 .34 -.01 ARCResources 116780 14.48 13.93 14.01 -.50 AdvOil Gas 294658 3.98 3.82 3.95 -.13 AirCdaV VV 96378 25.87 25.28 25.82 +.11 AlgonquinPwr 115407 12.64 12.52 12.59 -.02 AlimntatnBSV 117438 53.13 52.10 52.84 +.08 AltaGasLtd 45082 25.49 25.08 25.45 +.04 AphriaInc J 344443 11.20 10.58 10.60 -.40 ArgexTitanium 51778 .04 .04 .04 ... AsankoGoldo 50197 1.41 1.34 1.38 +.04 AthabascaOil 283239 1.55 1.49 1.49 -.06 AuroraCannabi 511134 8.80 8.58 8.61 -.13 B2GoldCorpo 250799 3.65 3.60 3.61 -.09 BCE Inc 231815 53.90 53.00 53.45 +.37 BalmoralReso 45811 .25 .24 .24 +.01 BarrickGold 252730 16.87 16.57 16.76 -.13 BaytexEnergy 559870 4.95 4.64 4.90 +.11 BirchcliffEng 184666 4.17 4.05 4.08 -.10 Bk NS 138994 77.07 76.39 76.86 +.47 BkMontreal 88770 95.94 95.10 95.57 +.56 BlackberryLtd 103963 13.64 13.40 13.54 +.10 BombardirBSV 546437 4.03 3.93 4.00 +.06 BonavistaEgy 64325 1.45 1.41 1.41 -.04 BrookfldALV 47105 49.45 49.07 49.21 +.07 CIBC 104905 110.99 110.22 110.35 -.15 CIFinancial 69288 26.87 26.57 26.78 -.06 CalfracWell 84060 6.38 6.14 6.14 -.28 CamecoCorp 114439 13.58 13.26 13.48 +.06 CanopyGrowth 302507 30.88 29.89 30.01 -.24 CardinalEngy 81585 5.17 5.00 5.13 +.02 CascadesInc 54136 13.40 12.48 12.72 -.67 CdnImpBkSer 53308 24.75 24.40 24.57 +.10 CdnNatRail 86357 96.62 96.04 96.21 -.27 CdnNatRes 270880 45.50 44.55 44.98 -.63 CenovusEngy 623633 12.71 12.20 12.28 -.42 CenterraGld 48147 7.92 7.79 7.83 -.10 CequenceEgy 335456 .06 .04 .05 ... ChampionOrdo 2103305 1.12 1.05 1.09 -.01 ChartwellRet 52814 15.29 15.06 15.20 +.08 CrescentPnt 436400 10.79 10.53 10.79 +.06 CrewEngy 110749 2.54 2.43 2.45 -.14 DetourGoldo 85880 15.10 14.76 15.01 -.08 DreamGloblUn 48931 14.15 13.94 14.03 +.02 ECNCapitalCo 221216 3.58 3.50 3.56 +.04 EldoradoGld 147430 1.25 1.20 1.24 ... ElementFin 211482 5.23 4.96 5.02 -.18 EnCanaCorp 359826 16.25 15.71 16.23 +.16 EnbridgeInc 512958 40.71 39.77 39.77 -.72 EnbridgeIncme 53357 28.61 28.06 28.32 -.12 EndeavourSlvr 51962 3.96 3.78 3.91 -.10 EnerplusCorp 136156 15.05 14.73 14.93 -.03 FirstQntumo 157845 19.07 18.71 18.84 +.12 FissionUrnmo 95098 .73 .70 .71 -.03 ForsysMetals 61960 .11 .10 .10 -.01 Fortis Inc 62154 42.74 42.40 42.50 -.03 FrstMajSvro 64264 8.68 8.51 8.60 -.09 GoldcorpInc 198132 18.34 18.09 18.24 ... GoldenQueeno 64586 .20 .19 .20 +.02 GranTierrao 125420 4.00 3.95 3.99 -.01 HomeCapital 49379 14.35 13.58 14.10 +.38 HorizonsMedM 45907 17.03 16.71 16.73 -.06 HrznCrdOilBl 88202 10.68 10.37 10.55 -.03 HrznCrdOilBr 176228 5.39 5.23 5.28 ... HrznNatGsBr 49175 15.16 14.54 14.60 -.66 HrznNtGsBul 220147 3.69 3.55 3.69 +.16 HudBayMnrls 92161 9.49 9.31 9.39 -.01 HuskyEngy 101036 19.50 18.97 19.06 -.46 ISharesS P60 389894 22.99 22.89 22.95 +.06 IShrsCapEngy 148925 12.52 12.36 12.47 -.07 IShrsGlblGld 55152 12.03 11.89 12.01 -.02 IamgoldCorp 111857 7.09 6.91 7.06 -.01 ImperialOil 56318 37.74 37.35 37.49 -.12 InnergexRenew 118948 13.96 13.75 13.83 +.04 InterPipeline 61232 23.98 23.60 23.89 -.03 IvanhoeAo 55628 2.84 2.76 2.84 +.01 KeltExplo 48849 7.94 7.68 7.81 -.19 KinrossGold 126712 4.94 4.81 4.93 +.05 LargoResourcs 44709 1.92 1.85 1.92 +.02 LundinMng 201048 8.56 8.38 8.49 +.11 MEGEnergy 118206 6.56 6.35 6.51 ... MagnaInt l 72109 75.28 74.22 75.21 +1.18 ManulifeFin 358584 24.13 23.81 23.99 +.22 MegaUranmo 86385 .16 .14 .15 ... MountainProv 49097 3.19 3.03 3.16 +.16 NatBkCan 71281 59.48 59.16 59.23 +.01 NeovascInc 141503 .07 .06 .06 ... NevsunReso 131365 3.50 3.37 3.43 +.01 New Gold 116483 3.19 3.06 3.14 +.02 NexGenEnergy 59860 2.74 2.55 2.74 +.16 NutrienLtd 45465 60.69 59.36 59.63 -.63 OceanaGoldCrp 91504 3.49 3.43 3.47 -.01 OsiskoMining 152000 .03 .03 .03 ... ParexReso 74282 21.16 20.77 20.98 +.08 PembinaPipe 80997 41.65 41.07 41.17 -.36 PeytoExpl 95917 11.29 10.97 11.08 -.22 PrecisionDrl 148935 4.15 4.04 4.10 -.05 Prometico 44799 .82 .80 .82 -.01 PwrFinCorp 49559 32.69 32.49 32.55 +.08 RagingRiver 132084 6.71 6.57 6.59 -.17 RestrntBrnds 52676 69.93 69.31 69.70 +.32 RioCanRlUn 47237 23.33 23.26 23.30 +.04 RogersCommB 288961 61.52 60.24 61.34 +3.39 RoxgoldInc J 46705 1.25 1.21 1.24 +.01 RoyalBank 143489 97.55 96.81 97.28 +.65 RoyalNickelo 68383 .24 .23 .24 +.01 STARDIAMONDC 60921 .21 .20 .20 ... SevenGenClA 94320 17.68 17.28 17.54 -.06 ShawCommBNV 105823 26.70 26.27 26.62 +.33 SherrittIntl 160130 1.27 1.23 1.25 -.03 SpartanEngyCo 96140 6.69 6.57 6.67 ... SunLifeFin 74669 51.96 51.60 51.82 +.24 SuncorEngy 252776 48.91 48.39 48.80 +.23 SurgeEnergyo 67364 2.25 2.18 2.23 -.02 T D Bank 283409 70.53 69.64 70.19 +.69 T D BankSer 45005 25.65 25.20 25.47 +.10 TORCOil Gas 52275 7.44 7.08 7.42 +.18 TahoeReso 66317 6.98 6.71 6.87 -.02 TamarackVall 123265 3.38 3.28 3.34 ... TeckResLimit 134508 34.08 33.58 33.99 +.26 Telus Corp 94651 45.51 44.61 45.09 +.34 TidewaterMdSt 45897 1.34 1.28 1.31 -.04 TourmalineOil 98770 23.68 22.74 22.90 -.83 TransAltaCorp 44820 6.83 6.72 6.76 -.08 TransCdaCorp 118058 55.60 54.77 55.31 +.07 TranscntlASV 44961 26.83 26.49 26.78 +.18 TrevaliMngo 127663 1.25 1.22 1.24 ... TricanWell 140696 3.32 3.16 3.19 -.14 TurquoiseHill 62691 4.05 3.83 4.04 +.18 UEXCorpo 72150 .34 .32 .34 +.01 ValeantPharma 61527 22.13 21.62 21.94 ... VermilionEgy 47503 46.02 45.15 45.90 -.10 WesternForst 53120 2.78 2.75 2.78 +.01 WheatonPrecio 72166 27.46 27.03 27.13 -.33 WhitecapReso 233388 9.47 9.16 9.34 +.04 YamanaGld 145933 3.78 3.68 3.77 +.02 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 2.00 Oct 21 p 97.20 97.21 -0.05 2.71 2.00 Nov 21 p 97.20 97.21 -0.05 2.70 8.00 Nov 21 k 117.31 118.00 -0.06 2.67 1.75 Nov 21 p 96.23 96.24 -0.04 2.71 1.88 Nov 21 p 97.06 97.07 -0.04 2.70 2.00 Dec 21 p 97.15 97.16 -0.05 2.72 2.13 Dec 21 p 97.30 97.31 -0.04 2.71 .13 Jan 22 f 98.11 98.12 -0.07 .57 1.50 Jan 22 p 95.20 95.21 -0.03 2.72 1.88 Jan 22 p 96.31 97.00 -0.03 2.72 2.00 Feb 22 p 97.13 97.14 -0.04 2.72 1.75 Feb 22 p 96.15 96.16 -0.03 2.72 1.88 Feb 22 p 96.29 96.30 -0.03 2.72 1.75 Mar 22 p 96.12 96.13 -0.03 2.72 1.88 Mar 22 p 96.26 96.27 -0.03 2.73 .13 Apr 22 f 97.31 98.00 -0.08 .64 1.75 Apr 22 3p 96.08 96.09 -0.04 2.74 1.88 Apr 22 p 96.22 96.23 -0.04 2.74 1.75 May 22 p 96.08 96.09 -0.03 2.73 1.88 May 22 p 96.22 96.23 -0.03 2.73 1.88 May 22 p 96.05 96.06 -0.03 2.74 1.75 Jun 22 p 96.03 96.04 -0.03 2.74 2.13 Jun 22 p 97.18 97.19 -0.03 2.74 .13 Jul 22 f 98.11 98.12 -0.08 .52 1.88 Jul 22 p 96.14 96.15 -0.04 2.76 2.00 Jul 22 p 97.00 97.01 -0.03 2.74 1.63 Aug 22 p 95.13 95.14 -0.04 2.76 7.25 Aug 22 k 118.13 118.14 -0.06 2.70 1.63 Aug 22 p 95.12 95.13 -0.03 2.76 1.88 Aug 22 p 96.12 96.13 -0.04 2.76 1.75 Sep 22 p 95.24 95.25 -0.04 2.77 1.88 Sep 22 p 96.09 96.10 -0.04 2.77 1.75 Oct 22 p 96.07 96.08 -0.03 2.77 2.00 Oct 22 p 96.23 96.24 -0.04 2.78 1.63 Nov 22 p 95.03 95.04 -0.04 2.77 7.63 Nov 22 k 120.29 120.30 -0.08 2.72 2.00 Nov 22 p 96.22 96.23 -0.03 2.77 2.13 Dec 22 p 97.03 97.04 -0.04 2.79 .13 Jan 23 f 97.20 97.21 -0.09 .63 1.75 Jan 23 p 95.12 95.13 -0.04 2.79 2.38 Jan 23 p 98.05 98.06 -0.04 2.78 IntTrmTxFrBdInv MI 11.13 -.02 -1.1 +1.6/C IntlBdInv IB 13.51 -.12 -.1 +2.5 +3.3/B IntlDiscvInv FR 17.42 +.05 -.5 +2.4 +9.7/C IntlGrA m FG 13.77 -.02 -.2 +3.3 +6.2/C IntlGrI FG 13.57 -.02 -.1 +3.5 +6.7/B IntlGrInv FG 13.66 -.02 -.1 +3.5 +6.5/C IntlOppsInv FR 11.62 -.05 +4.2 +13.4/A InvGinnieMaeInv GI 10.17 -.05 -.1 -1.8 +.1/B InvGinnieMaeR5 GI 10.17 -.05 -.1 -1.7 +.3/B InvOC2020A m TE 12.52 -.01 -.3 +.1 +4.0/D InvOC2020I TE 12.53 -.01 -.3 +.2 +4.4/C InvOC2020Inv TE 12.53 -.01 -.3 +.1 +4.2/C InvOC2020R b TE 12.51 -.01 -.3 -.1 +3.7/D InvOC2025A m TG 14.87 -.01 -.4 +.1 +4.3/D InvOC2025I TG 14.89 ... -.3 +.3 +4.8/D InvOC2025Inv TG 14.88 -.01 -.4 +.2 +4.6/D InvOC2025R b TG 14.86 -.01 -.4 +.1 +4.1/E InvOC2030A m TH 13.00 -.01 -.5 +.2 +4.7/D InvOC2030I TH 13.03 ... -.5 +.4 +5.2/D InvOC2030Inv TH 13.03 ... -.5 +.3 +5.0/D InvOC2030R b TH 13.00 ... -.5 +.2 +4.5/E InvOC2035A m TI 16.28 ... -.6 +.4 +5.1/E InvOC2035I TI 16.31 ... -.5 +.6 +5.6/D InvOC2035Inv TI 16.29 ... -.6 +.5 +5.4/E InvOC2035R b TI 16.28 +.01 -.6 +.4 +4.9/E InvOC2040A m TJ 13.77 +.02 -.6 +.7 +5.6/E InvOC2040I TJ 13.78 +.01 -.6 +.7 +6.1/D InvOC2040Inv TJ 13.78 +.01 -.6 +.7 +5.9/D InvOC2040R b TJ 13.75 +.01 -.7 +.5 +5.3/E InvOC2045A m TK 17.31 +.02 -.8 +.8 +6.1/E InvOC2045I TK 17.35 +.02 -.7 +.9 +6.6/D InvOC2045Inv TK 17.33 +.02 -.8 +.9 +6.4/E InvOC2045R b TK 17.31 +.02 -.9 +.7 +5.8/E InvOC2050A m TN 14.14 +.02 -.9 +.9 +6.4/D InvOC2050I TN 14.17 +.02 -.8 +1.0 +6.9/C InvOC2050Inv TN 14.15 +.02 -.9 +.9 +6.7/D InvOC2050R b TN 14.14 +.02 -.9 +.9 +6.2/E InvOC2055A m TL 15.15 +.02 -1.0 +.9 +6.6/E InvOC2055Inv TL 15.17 +.02 -1.0 +1.0 +6.9/D InvOC:AgrInv AL 17.10 +.02 -.9 +1.1 +6.7/B InvOC:CnsrvInv CA 13.77 -.01 -.3 +.2 +4.2/B InvOCInRetA m RI 13.29 -.01 -.3 +3.8/A InvOCInRetI RI 13.28 -.01 -.3 +.1 +4.2/A InvOCInRetInv RI 13.28 -.01 -.3 +.1 +4.0/A InvOCInRetR b RI 13.27 -.01 -.3 +3.5/B InvOCModInv MA 15.89 ... -.7 +.6 +5.5/B InvOCVryAgrInv XM 18.61 +.05 -1.2 +1.7 +8.0/A InvOCVryCsrvInv XY 11.97 -.02 -.1 -.5 +2.9/B LgCoValInv LV 10.00 +.04 -.1 -1.7 +5.9/D MidCpValA m MV 17.23 +.09 -.9 -1.4 +8.9/A MidCpValC m MV 17.04 +.08 -1.0 -1.6 +8.1/B MidCpValI MV 17.27 +.08 -.9 -1.3 +9.4/A MidCpValInv MV 17.26 +.09 -.9 -1.3 +9.1/A MidCpValR b MV 17.18 +.09 -.9 -1.5 +8.6/A MidCpValR6 MV 17.27 +.09 -.9 -1.2 +9.5/A NTCoreEqPlusG LB 16.82 +.01 -2.2 +1.3 +8.4/C NTDiversBdG CI 10.43 -.08 -2.2 +.8/C NTEmMktsG EM 13.44 -.14 -4.6 +.8 +10.1/A NTEqGrG LB 13.91 +.06 -1.3 +2.5 +9.2/C NTGrG LG 18.09 +.14 -2.0 +4.6 +12.5/B NTHeritageG MG 14.49 +.05 -2.2 +3.7 +7.2/D NTIntlGrG FG 12.71 +.02 +.1 +4.4 +7.1/B NTLgCoValG LV 11.34 +.04 -1.5 +5.8/D NTMidCpValG MV 13.38 +.07 -.7 -1.0 +9.6/A NTSmCoG SB 9.82 +.03 -1.3 +2.0 +6.2/D RlEsttI SR 25.81 +.10 -.8 -8.1 +1.1/C RlEsttInv SR 25.74 +.09 -.9 -8.1 +.9/C SelInv LG 71.41 +.18 -2.3 +1.9 +11.9/B ShrtDurInv CS 10.12 -.01 +.1 +1.0/B ShrtTrmGovtInv GS 9.42 -.02 -.1 -.4 /C ShtDrInfPrBdInv IP 10.15 -.02 +.3 +.1 +.7/B ShtDrInfPrBdR5 IP 10.23 -.02 +.3 +.2 +.9/B SmCoInv SB 15.66 +.05 -1.4 +1.8 +5.7/D SmCpGrI SG 18.59 +.08 -.4 +6.0 +9.6/C SmCpGrInv SG 18.19 +.08 -.4 +5.9 +9.4/C SmCpValA m SV 8.68 +.06 -.5 +.5 +9.0/B SmCpValI SV 8.87 +.07 -.3 +.7 +9.5/A SmCpValInv SV 8.78 +.06 -.3 +.6 +9.3/B StrAlAgrsA m AL 8.46 ... -.9 +1.0 +6.3/C StrAlAgrsI AL 8.35 +.01 -.9 +1.2 +6.8/B StrAlAgrsInv AL 8.40 +.01 -.9 +1.1 +6.6/B StrAlCnsrvA m CA 5.77 -.01 -.3 +3.7/C StrAlCnsrvInv CA 5.78 ... -.3 +.1 +4.0/C StrAlModA m MA 6.89 ... -.7 +.6 +5.1/C StrAlModC m MA 6.81 ... -.7 +.3 +4.3/D StrAlModI MA 6.92 ... -.7 +.7 +5.6/B StrAlModInv MA 6.92 ... -.6 +.7 +5.4/C SustEqInv LB 28.10 +.12 -1.8 +1.3 +10.2/A UltraA m LG 43.71 +.32 -1.9 +5.0 +13.0/A UltraI LG 47.15 +.35 -1.9 +5.2 +13.5/A UltraInv LG 45.63 +.33 -1.9 +5.1 +13.3/A UtlsInv SU 16.50 +.20 +1.5 -3.2 +5.4/C ValA m LV 8.80 +.03 +.1 -1.2 +6.5/D ValI LV 8.83 +.04 +.2 -1.0 +7.0/C ValInv LV 8.81 +.03 +.2 -1.0 +6.8/D ValR b LV 8.80 +.03 +.1 -1.2 +6.3/D ZeroCoup2020Inv GI 102.71 -.23 -.1 -.9 +.3/B ZeroCoup2025Inv GL 96.26 -.75 -.2 -3.0 /AAmerican Funds2010TgtDtRtrA m TA 10.82 -.02 -.1 -.8 +4.1/B 2015TgtDtRtrA m TD 11.51 -.02 -.1 -.7 +4.4/C 2020TgtDtRtrA m TE 12.53 -.01 -.2 -.2 +5.0/A 2025TgtDtRtrA m TG 13.47 -.01 -.4 +.2 +6.0/A 2030TgtDtRtrA m TH 14.52 +.01 -.5 +.7 +7.1/A 2035TgtDtRtrA m TI 15.03 +.03 -.7 +1.3 +8.1/A 2040TgtDtRtrA m TJ 15.42 +.03 -.7 +1.4 +8.5/A 2045TgtDtRtrA m TK 15.67 +.04 -.8 +1.6 +8.7/A 2050TgtDtRtrA m TN 15.35 +.04 -.8 +1.7 +8.8/A AMCpA m LG 33.19 +.33 -1.3 +5.4 +10.4/D AmrcnBalA m MA 26.90 -.03 -.2 -.6 +7.5/A AmrcnHiIncA m HY 10.24 -.02 +.7 +.4 +3.8/C AmrcnMutA m LV 40.09 +.08 -1.0 -1.3 +8.1/B BdfAmrcA m CI 12.51 -.09 -.1 -2.3 +.6/D CptWldGrIncA m WS 51.88 +.15 -.7 +1.9 +7.8/B CptlIncBldrA m IH 60.78 -.33 -.2 -2.5 +3.7/C CptlWldBdA m IB 20.11 -.15 -.1 +1.1 +2.1/C EuroPacGrA m FG 57.07 -.11 -.8 +1.5 +6.9/B FdmtlInvsA m LB 62.49 -.03 -.8 +.7 +11.7/A GlbBalA m IH 32.71 ... +.4 +1.1 +4.8/B GrfAmrcA m LG 52.23 +.70 -.9 +5.4 +12.9/A TmsSqMidCpGrI MG 19.62 +.22 -1.2 +4.0 +8.5/C TmsSqMidCpGrS MG 19.12 +.22 -1.2 +3.9 +8.3/C TmsSqSmCpGrI SG 18.44 +.11 +.4 +6.4 +9.2/C TmsSqSmCpGrS SG 17.97 +.11 +.4 +6.3 +9.0/C TrilogyEMktsEqZ d EM 10.16 -.12 -4.6 -1.2 +8.0/B YackFocI d LB 20.87 -.11 -.8 -1.0 +8.7/C YackFocN d LB 20.90 -.11 -.8 -1.1 +8.5/C YacktmanI d LB 22.64 -.07 -.7 -.9 +7.9/DAQRDiversArbtrgI NE 9.23 ... +.7 +1.2 +3.0 IntlEqI FB 11.17 +.02 +1.8 +2.6 +7.8 IntlMomStyleI FG 16.17 +.08 +1.5 +3.5 +5.5 LgCpMomStyleI LG 22.49 +.23 -.7 +5.1 +10.9 MgdFtsStratI 9.00 -.03 +.4 -2.1 -5.9 MgdFtsStratN b 8.86 -.03 +.5 -2.1 -6.1 MltStratAltI GY 8.82 -.04 +2.0 -2.1 +2.7 MltStratAltN b GY 8.76 -.05 +1.9 -2.2 +2.3 RkBalCmdtsStrI BB 7.13 +.09 +7.2 +4.2 +4.5 RkParityI TV 9.74 -.02 +2.1 -.3 +3.0 SmCpMomStyleI SG 24.41 +.10 +.4 +4.8 +8.6ATDiscpEqInstl LB 19.56 +.20 -.7 +2.0 +10.1/BAberdeenGlbHiIncA b HY 9.09 +.02 +.7 +.2 +2.1/E GlbHiIncI HY 8.51 +.02 +.7 +.3 +2.3/E SelIntlEqA b FB 27.10 -.17 -1.2 +4.0/D TotalRetBdI CI 12.62 -.07 -.2 -2.1 +1.3/BAbsolute StrategiesInstl GY 8.40 +.02 +2.4 +1.6 -1.7/EAcadianEmMktsInv d EM 22.61 +.07 -3.0 +1.0 +6.8/CAccessCptCmntyInvmIns GI 8.69 -.05 -.2 -2.1 +.4/AAdvisorOneCLSGlbDiversEqN WS 18.84 -.02 -.8 +1.3 +7.1/CAdvisory ResearchMLPEngyIncI d LP 8.01 +.19 +3.2 -5.8 -9.3/B MLPEngyInfrasI d LP 7.80 +.18 +3.2 -6.0 -10.5/DAegisVal SV 20.59 +.07 +2.3 +4.7 +15.6/AAkreFocInstl d LG 34.43 +.21 -2.0 +4.2 +13.6/A FocRetail m LG 33.75 +.21 -2.1 +4.1 +13.3/AAl FrankInv m LV 24.57 -.08 -1.0 -.9 +7.3/CAlgerCptlApprecA m LG 25.88 +.25 -2.4 +4.9 +11.2/C CptlApprecC m LG 20.51 +.19 -2.5 +4.7 +10.4/D CptlApprecI2 LG 86.89 +.85 -2.4 +5.1 +11.3/C CptlApprecInsI LG 34.08 +.32 -2.5 +5.1 +11.4/C IntlGrA m FG 17.03 +.05 -.9 -.1 +3.4/E LgCpGrI2 LG 65.90 +.88 -2.1 +7.0 +8.9/E MidCpGrA m MG 14.03 -.01 -2.6 +2.6 +6.9/D MidCpGrI2 MG 25.63 -.01 -2.5 +2.5 +7.0/D MidCpGrInstlI MG 30.05 -.02 -2.6 +2.5 +7.1/D SmCpGrA m SG 9.07 +.14 +.7 +7.6 +9.4/C SmCpGrI2 SG 25.94 +.38 +.6 +7.4 +9.8/B SmCpGrInstlI SG 21.65 +.31 +.3 +6.9 +9.7/C SpectraA m LG 21.63 +.22 -2.3 +5.2 +11.3/CAllianzGIFocedGrA m LG 54.83 +.25 -3.4 +3.7 +12.6/B FocedGrC m LG 38.08 +.17 -3.4 +3.5 +11.7/B HlthSciA m SH 32.13 +.10 -3.1 +1.2 +2.0/C NFJDivValA m LV 15.02 -.01 -1.2 -.3 +6.8/D NFJDivValC m LV 15.18 ... -1.2 -.5 +6.0/D NFJDivValInstl LV 15.14 ... -1.1 -.1 +7.2/C NFJIntlValA m FV 19.78 +.02 -.5 +.3 -1.9/E NFJLgCapValA m LV 26.63 +.08 -.8 -.5 +8.6/B NFJMidCapValA m MV 30.63 +.06 -1.6 -2.2 +10.8/A NFJMidCapValC m MV 25.13 +.04 -1.7 -2.4 +10.0/A NFJMidCapValIns MV 32.74 +.07 -1.6 -2.1 +11.2/A NFJSmCpValA m SV 21.31 +.12 -1.3 -1.7 +5.7/D NFJSmCpValAdmin b SV 21.25 +.12 -1.3 -1.6 +5.9/D NFJSmCpValC m SV 18.97 +.10 -1.4 -1.9 +4.9/E NFJSmCpValInstl SV 23.88 +.14 -1.2 -1.5 +6.1/D TechA m ST 68.61 +.23 -4.3 +12.0 +20.3/B TechC m ST 53.09 +.17 -4.4 +11.8 +19.5/B TechInstl ST 76.99 +.27 -4.3 +12.1 +20.8/BAlpineIntlRlEsttEqIns d GR 24.20 -.07 +.1 -.5 +4.2/A RltyIncandGrIns d SR 20.51 +.04 -1.7 -9.3 +2.4/B UltShrtMnIncIns d MS 10.04 ... +.1 +.5 +.8/B dynDivInstl d WS 4.16 +.04 +.7 +.7 +6.8/CAmanaMutGrInv b LG 35.13 -.47 -3.5 +.5 +10.9/C MutIncInv b LB 48.84 -.67 -3.9 -4.6 +6.8/EAmerican BeaconBrdGwyLgCpVlIns LV 28.61 +.27 -1.3 +.1 +9.1/A BrdgwyLgCpGrIns LG 31.52 -.11 -4.2 +5.5 +11.6/C IntlEqInstl FV 20.95 +.08 +1.7 +.3 +4.1/C IntlEqInv FV 20.77 +.08 +1.7 +.2 +3.8/C LgCpValAdv b LV 26.48 +.10 +.1 -1.0 +6.6/D LgCpValInstl LV 28.91 +.11 +.1 -.8 +7.1/C LgCpValInv LV 26.84 +.10 +.1 -.9 +6.7/D MidCpValInv MV 16.98 +.04 -1.6 -3.4 +7.2/C SmCpValAdv b SV 26.13 +.17 +.2 +7.7/C SmCpValInstl SV 27.50 +.18 +.1 +.3 +8.2/B SmCpValInv SV 26.47 +.17 +.2 +7.9/BAmerican CenturyAdpteEqInv LB 11.75 +.07 -.5 -.1 +8.7/C AllCpGrInv LG 33.95 +.21 -2.4 +2.8 +10.0/D BalInv MA 18.85 ... -.9 +.4 +5.5/C CAHYMuniI MC 10.47 -.02 +.4 -.8 +3.9/A CAHYMuniInv MC 10.47 -.02 +.3 -.9 +3.7/A CAInTFBdBdI MF 11.66 -.02 +.1 -1.2 +1.8/C CAInTFBdBdInv MF 11.66 -.02 +.1 -1.2 +1.6/C CorEqPlusInv LB 15.50 ... -2.3 +.9 +8.0/D CorPlusInv CI 10.51 -.07 -1.9 +1.3/B CptlValInv LV 8.58 +.01 -.3 -2.1 +6.1/D DiscpGrInv LG 23.22 -.03 -2.8 +1.8 +10.1/D DiversBdA m CI 10.45 -.07 -.1 -2.4 +.3/E DiversBdI CI 10.45 -.07 -.1 -2.2 +.8/C DiversBdInv CI 10.45 -.07 -2.3 +.6/D EmMktsA m EM 11.87 -.13 -4.6 +.4 +9.1/A EmMktsI EM 12.62 -.12 -4.5 +.6 +9.6/A EmMktsInv EM 12.30 -.13 -4.5 +.5 +9.3/A EqGrA m LB 33.05 +.14 -1.4 +2.2 +8.8/C EqGrI LB 33.13 +.15 -1.3 +2.4 +9.3/C EqGrInv LB 33.10 +.15 -1.3 +2.3 +9.0/C EqIncA m LV 8.64 -.02 -1.0 -2.8 +9.2/A EqIncC m LV 8.64 -.01 -1.0 -2.9 +8.5/B EqIncI LV 8.65 -.02 -1.0 -2.7 +9.7/A EqIncInv LV 8.64 -.02 -1.0 -2.7 +9.5/A EqIncR b LV 8.61 -.02 -1.0 -2.8 +9.0/A EqIncR6 LV 8.66 -.02 -.9 -2.6 +9.9/A GlbGoldInv SP 8.76 +.11 +6.8 +.1 +7.4/A GlbGrInv WS 12.65 +.11 -.2 +3.8 +8.4/B GovtBdInv GI 10.65 -.06 -.2 -2.0 /B GovtBdR5 GI 10.65 -.06 -.2 -1.9 +.2/B GrA m LG 33.15 +.20 -2.2 +4.1 +11.8/B GrI LG 34.80 +.21 -2.1 +4.3 +12.3/B GrInv LG 34.20 +.21 -2.2 +4.2 +12.1/B GrR b LG 32.41 +.19 -2.2 +4.0 +11.5/C GrR6 LG 34.78 +.22 -2.1 +4.3 +12.5/B HYInv HY 5.62 ... +1.2 -.2 +3.3/D HYMuniI HM 9.60 -.01 +.6 +.1 +4.4/A HYMuniInv HM 9.60 -.01 +.6 +4.2/B HeritageA m MG 21.50 +.06 -2.3 +3.3 +6.5/D HeritageC m MG 17.31 +.05 -2.4 +3.1 +5.7/E HeritageI MG 24.70 +.08 -2.3 +3.5 +7.0/D HeritageInv MG 23.25 +.07 -2.3 +3.4 +6.7/D IncandGrA m LV 39.27 -.01 -1.5 +.4 +8.4/B IncandGrI LV 39.39 ... -1.4 +.5 +8.9/A IncandGrInv LV 39.34 ... -1.4 +.4 +8.7/B InflAdjBdA m IP 11.47 -.06 +.6 -1.3 +.3/D InflAdjBdInv IP 11.50 -.06 +.6 -1.3 +.5/C InflAdjBdR5 IP 11.50 -.05 +.7 -1.1 +.8/B IntTrmTxFrBdI MI 11.13 -.03 +.1 -1.1 +1.8/B ABAllMktRlRet1 b MA 8.91 +.11 +3.0 +.7 +1.1/E AllMktTRA m MA 14.69 +.02 +.1 -.9 +3.2/E AllMktTRAdv MA 14.79 +.03 +.1 -.9 +3.4/E BdInflStrat1 b IP 10.62 -.02 +.5 -.5 +1.6/A CncntrGrAdv LG 35.36 +.44 -1.6 +3.8 +10.1/D CnsrvWlthStratA m CA 12.08 +.02 +.6 -.2 +2.7 CorOppsA m LG 20.40 +.13 -.1 +.7 +10.8/C DiscvGrA m MG 11.79 +.05 -1.1 +8.6 +11.5/A DiscvGrAdv MG 12.58 +.05 -1.1 +8.6 +11.8/A DiscvValA m MV 22.93 +.29 +1.4 +.7 +8.7/A DiscvValAdv MV 23.48 +.31 +1.4 +.8 +9.0/A DiscvValI MV 22.77 +.29 +1.4 +.7 +9.0/A DiscvValR b MV 22.26 +.28 +1.3 +.5 +8.3/B DiscvValZ MV 22.75 +.29 +1.4 +.8 +9.1/A DiversMunicipal MS 14.08 -.02 -1.0 +.9/A EmMkts EM 32.99 -.58 -4.3 +1.4 +5.6/D EqIncA m LV 28.58 -.13 -1.2 -1.0 +6.8/D EqIncAdv LV 28.86 -.12 -1.2 -.9 +7.0/C EqIncC m LV 28.19 -.13 -1.3 -1.2 +6.0/D GlbBdA m IB 8.28 -.03 -.8 +2.0/C GlbBdAdv IB 8.28 -.02 +.1-.6 +2.3/C GlbBdC m IB 8.31 -.03 -1.0 +1.3/E GlbBdI IB 8.28 -.02 +.1-.6 +2.3/C GlbBdR b IB 8.28 -.02 +.1-.8 +1.6/D GlbRkAllcA m TV 16.27 +.05 +1.2 -.9 +2.6/D GlbRlEstInvmIII GR 10.58 ... +.7 -3.9 +3.0/B GrA m LG 77.45 +.85 -1.4 +5.6 +13.6/A HiIncA m HY 8.61 -.01 +.5-.5 +5.0/A HiIncAdv HY 8.63 ... +.7-.3 +5.3/A HiIncC m HY 8.71 -.01 +.5-.8 +4.1/B HiIncI HY 8.63 ... +.7-.4 +5.3/A HiIncK b HY 8.62 ... +.6-.4 +5.0/A HiIncR b HY 8.61 -.01 +.6-.6 +4.6/A HiIncZ HY 8.63 ... +.7-.3 +5.3/A IntermBdA m CI 10.85 -.04 -1.6 +1.3/B IntermCAMuniA m SS 14.01 -.02 +.1 -.8 +.8/B IntermNYMuniA m SS 13.73 -.02 -.9 +.9/A Intl FB 18.65 -.05 -.2 +1.1 +6.5/A IntlValA m FV 14.97 -.04 +.1 +.7 +5.3/B IntrmDvrsMnA m MS 14.09 -.02 -1.1 +.7/B LgCpGrA m LG 49.49 +.50 -1.6 +3.6 +13.1/A LgCpGrAdv LG 53.79 +.55 -1.6 +3.7 +13.4/A LgCpGrC m LG 37.38 +.37 -1.7 +3.3 +12.2/B LgCpGrI LG 53.51 +.55 -1.6 +3.7 +13.4/A LgCpGrK b LG 50.35 +.50 -1.6 +3.5 +13.0/A LtdDurHiIncAdv HY 10.26 ... +.7 +.5 +3.6/C MuniBdInfStr1 b MS 10.15 ... +.3 +1.7/A MuniBdInfStr2 MS 10.16 ... +.3 +1.8/A MuniBdInfStrAdv MS 10.20 ... +.3 +.1 +1.8/A MuniIncCAA m MF 11.00 -.03 -1.2 +2.0/B MuniIncCAAdv MF 11.00 -.03 -1.1 +2.3/A MuniIncIIArznA m SI 10.92 -.03 +.1 -1.1 +2.4/A MuniIncIIMAA m MT 11.04 -.03 +.1 -1.4 +1.7/B MuniIncIINJA m MJ 9.58 -.03 +.1-1.4 +2.6/B MuniIncIIOhioA m MO 9.78 -.02 -.1 -1.4 +2.1/A MuniIncIIPEA m MP 10.31 -.02 +.2 -1.1 +2.2/B MuniIncIIVIA m SL 10.94 -.03 +.1 -1.1 +2.1/A MuniIncNYA m MN 9.77 -.02 +.1-1.4 +2.0/A MuniIncNYAdv MN 9.77 -.02 +.1-1.4 +2.3/A MuniIncNtnA m MI 10.09 -.02 +.1 -1.4 +2.2/A MuniIncNtnAdv MI 10.09 -.02 +.2 -1.3 +2.5/A MuniIncNtnC m MI 10.08 -.02 +.2 -1.6 +1.5/C ReltvValA m LV 5.84 +.02 +.5+.2 +9.5/A ReltvValAdv LV 5.89 +.02 +.5+.2 +9.8/A SelUSEqAdv LB 16.92 +.05 -1.7 +1.0 +10.5/A SelUSLSA m LO 12.64 +.03 -.9 +.2 +5.0/B SelUSLSAdv LO 12.83 +.03 -.9 +.3 +5.3/B SelUSLSC m LO 12.11 +.02 -1.0 +4.2/C ShortDurPlus CS 11.55 -.02 +.1 -.3 +.3/D SmCpGrA m SG 55.99 +.25 -.4 +8.6 +12.4/A SmCpGrI SG 60.62 +.27 -.4 +8.7 +12.7/A SstnlGlbThtcA m WS 118.41 +.74 -1.5 +.9 +10.4/A SstnlGlbThtcAdv WS 125.35 +.79 -1.4 +1.0 +10.7/A SustIntlThtcA m FG 19.42 -.08 -1.1 -.5 +4.4/E TxMgWtAprStrAdv WS 16.32 +.01 -.9 +.9 +7.2/C TxMgdIntl FB 18.65 -.04 -.2 +1.1 +6.4/A ValAdv LV 15.73 +.04 -.1 -2.6 +4.2/E WlthApprStrA m WS 16.47 +.01 -.8 +.8 +6.5/C WlthApprStrAdv WS 16.43 +.01 -.8 +.9 +6.7/CAC AlternativesMktNetrlValInv NE 10.18 -.04 -.1 -2.8 +1.3/CAIGActvAllcA f MA 17.56 -.03 -1.1 -.5 +4.9/C FlexCrdtA m HY 3.41 ... +.4+.9 +3.6/C FocedDivStrB m LV 17.23 -.23 -3.9 -6.9 +6.1/D FocedDivStrC m LV 17.21 -.24 -3.9 -6.9 +6.1/D MltAstAllcA f MA 18.26 -.03 +.1 +5.4 SrFltngRtA m BL 8.13 +.01 +.4+1.5 +3.7/B SrFltngRtC m BL 8.12 +.01 +.4+1.3 +3.4/C StrBdA m MU 3.37 -.01 +.2-1.9 +2.0/D StrValA m LV 30.84 -.17 -2.0 -2.2 +6.2/D USGvtSecA m GI 8.89 -.03 -.1 -1.5 -1.3/EALPSRdRcksLtdPrEI d SW 7.41 +.06 -.3 +1.9 +9.6/BAMGGWKCorBdI CI 9.82 -.06 -.2 -2.6 +.5/D GWKMnBdI MI 11.40 -.01 +.3 -1.8 +1.5/C GWKMnEnhYiI HM 9.78 -.03 +.7-1.6 +3.6/C GWKSmCpCorI SG 28.80 +.15 -1.0 +1.3 +10.6/B MgrsAmIntrGvS GI 10.36 -.04 -.1 -2.0 +.3/A MgrsAmShrtDrGvS UB 9.47 +.04 +.1+.4 +.6/E MgrsBrAdvsMCGrN MG 11.71 -.13 -3.9 -.8 +3.9/E MgrsBrBlueS LG 49.46 -.18 -4.9 +3.3 +10.2/D MgrsBrwineS MG 48.01 -.09 -4.1 +2.9 +8.3/C MgrsCaEmergCoI SG 60.51 +.47 +1.0 +3.6 +15.1/A MgrsCaMidCpN b MG 30.67 -.06 -2.9 +1.4 +8.0/C MgrsCeRlEsttS SR 9.45 ... -.8 -8.9 +1.8/B MgrsDblCrPlsBdI CI 10.42 -.05 -1.3 +1.9 MgrsDblCrPlsBdN b CI 10.42 -.05 -.1 -1.3 +1.6 MgrsEmergOppsS SG 48.22 +.44 +.5 +5.0 +10.0/B MgrsFrpntMdCpI MV 41.94 -.50 -3.1 -4.2 +4.6/E MgrsFrpntMdCpN b MV 40.86 -.49 -3.2 -4.3 +4.3/E MgrsLmsSylsBdS CI 26.43 -.12 +.1 -1.3 +2.4/A MgrsMntCldGrI LG 20.23 +.20 -1.1 +2.6 +8.5/E MgrsMntCldGrN b LG 20.15 +.21 -1.0 +2.6 +8.3/E MgrsSkylnSpcEqS d SB 44.20 +.14 -.9 +.5 +6.2/D MgrsSpecialEqS SG 128.03 +.54 +1.0 +7.2 +9.7/B RRDivAllCpVlI LV 12.12 +.02 -.6 -3.0 +6.1/D RRDivAllCpVlN b LV 12.13 +.03 -.5 -3.0 +5.9/D RRSmCpValI SB 13.48 +.09 +1.2 +2.0 +11.3/A SthrnSnSmCpN m SB 24.74 +.04 -.6 -5.1 +2.2/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 21, 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 15.70 -.03 +.4 -.6 +4.0/B IncAmrcA m AL 22.90 -.06 +.3 -1.3 +5.9/C IntlGrIncA m FB 35.38 -.02 +1.5 +4.7/D IntrmBdfAmrA m CS 13.10 -.05 -.1 -1.2 +.1/E InvCAmrcA m LB 40.22 +.18 -1.6 -.1 +9.4/B LtdTrmTEBdA m MS 15.47 -.02 -.6 +.9/B MortgA m GI 9.79 -.06 -.2 -1.9 +.5/A NewWldA m EM 67.68 -.31 -1.5 +1.1 +7.5/B NwPrspctvA m WS 44.71 +.11 -1.1 +3.6 +10.3/A STBdAmrcA m CS 9.80 -.02 +.1 -.5 +.3/D ShrtTrmTEBdA m MS 10.01 ... -.1 -.2 +.5/C SmCpWldA m SW 57.21 +.15 -.5 +2.5 +9.2/C TheNewEcoA m LG 47.62 +.07 -2.5 +6.7 +12.7/B TxExBdA m MI 12.78 -.03 +.2 -1.1 +2.2/A TxExmptFdofCAA m MF 17.39 -.04 +.2 -1.2 +2.2/A TxExofNewYorkA m MY 10.59 -.03 +.1 -1.4 +1.8/C USGovtSecA m GI 13.30 -.08 -.2 -2.2 -.2/C WAMtInvsA m LV 45.63 +.23 +.1 +.4 +10.3/AAmerican IndependancKansasTxExBdIns SI 10.67 -.02 +.1 -.9 +1.3/B USInflProtInstl IP 10.52 -.04 +.7 -1.1 +.5/CAncoraThlnSmlMdI d SB 16.11 +.22 +1.2 +3.6 +8.1/CAngel OakMltStratIncAs m MU 11.24 ... +1.0 +1.1 +3.3/B MltStratIncIns MU 11.22 ... +1.1 +1.1 +3.6/BAquilaCHTFKTA m SI 10.45 -.02 +.1 -1.2 +1.3/B HawaiianTxFrA m SI 11.11 -.01 -1.0 +.8/D NATFIncA m SI 10.54 -.02 +.3 -1.2 +1.8/A TxFrForUtahA m SI 10.16 -.01 +.1 -1.3 +1.6/A TxFrofArizonaA m SI 10.44 -.02 +.2 -1.3 +1.5/B TxFrofColoradoA m SI 10.28 -.01 -1.3 +1.0/C TxFrofOregonA m SI 10.78 -.02 -1.3 +.9/DArbitrageInstl NE 12.92 -.23 NA NA NA R b NE 12.54 -.23 NA NA NAArielApprecInv b MV 48.10 ... -1.7 +.5 +4.9/E Inv b MV 71.15 +.29 -2.0 +1.7 +6.8/CAristotleSaulGlbOppsI d IH 13.32 +.07 +.5 +.2 +7.4/AArtisanGlbOppsInstl WS 27.18 +.15 -.9 +4.6 +12.9/A GlbOppsInv WS 26.89 +.15 -.9 +4.5 +12.6/A GlbValueInv WS 18.11 +.15 -.5 -.3 +8.2/B IntlInstl FG 34.32 +.36 +.3 +2.5 +3.8/E IntlInv FG 34.13 +.36 +.3 +2.4 +3.6/E IntlSmCpInv FR 24.00 +.22 +.8 +3.9 +5.6/E IntlValueInstl FB 38.29 +.37 +.3 -1.1 +6.6/A IntlValueInv FB 38.15 +.37 +.3 -1.2 +6.3/A MidCpInstl MG 43.95 +.42 -1.6 +5.9 +7.3/D MidCpInv MG 40.34 +.38 -1.6 +5.9 +7.0/D MidCpValueInv MV 22.71 +.27 +1.1 -.1 +6.0/D SmCpInvs SG 34.26 +.70 +1.0 +12.1 +12.3/A ValInstl LV 14.17 +.14 +.2 -2.4 +7.9/B ValInv LV 14.20 +.14 +.2 -2.5 +7.7/CAshmoreEmMktsTtlRetIns EB 8.24 -.02 +.4 +.7 +7.0AuxierFocInv d LV 21.98 ... -.5 -1.5 +6.4/DAve MariaValue MB 21.65 +.23 -.2 +3.7 +4.8/DBBHCorelN d LB 20.23 +.11 -1.3 -3.0 +6.8/E LtdDurN UB 10.17 ... +.2 +.4 +1.7/ABMODivIncI LV 14.27 +.07 -1.1 +.2 +10.2/A IntermTxFrI MI 11.11 -.02 -1.0 +2.0/B IntermTxFrY MI 11.11 -.02 -.1 -1.0 +1.8/B LgCpGrI LG 18.62 +.13 -1.8 +2.9 +13.5/A LgCpValI LV 15.83 +.04 -1.2 -1.9 +7.8/C LowVolEqI LV 14.66 +.10 -.3 -.3 +7.0/C MidCpGrI MG 16.79 +.01 -2.7 +4.2 +6.3/D MidCpValI MV 12.13 +.08 -1.3 -2.5 +6.0/D ShrtTrmIncAdvI CS 9.28 -.01 -.2 +1.2/B ShrtTxFrI MS 10.11 -.01 -.1 -.1 +1.0/A SmCpGrI SG 19.41 +.06 -.7 +4.1 +4.0/E TCHCorPlusBdI CI 11.41 -.07 -.3 -2.1 +1.7/A TCHCorpIncI TW 12.80 -.09 -.2 -2.2 +3.2/A TCHCorpIncY TW 12.81 -.09 -.2 -2.2 +3.1/A UltraShrtTxFrI MS 10.06 ... +.3 +.8/BBNY MellonAsstAllcM MA 12.67 +.03 -.9 +.7 +5.8/B BdM CI 12.33 -.07 -.1 -2.3 +.9/C EmMktsM EM 12.05 -.13 -4.5 +.6 +7.4/B IncStkM LV 9.23 +.03 -.6 -.9 +8.7/B IntermBdM CS 12.25 -.04 -1.2 +.6/C IntlM FV 14.08 +.11 +2.2 +1.7 +6.0/A LgCpStkM LB 6.11 +.03 -1.7 +1.2 +9.1/C MAIntrmMnBdM MT 12.38 -.03 +.2 -1.2 +1.3/C MdCpMltStratM MG 17.83 +.14 -1.6 +2.9 +8.3/C NYIntrmTEBdM MN 10.87 -.02 +.2 -1.3 +1.5/B NtnIntrmMnBdM MI 13.25 -.03 +.1 -1.2 +1.5/C NtnSTMnBdM MS 12.66 -.01 -.1 -.1 +.4/D PEIntrmMnBdM MP 11.89 -.02 +.2 -1.0 +1.4/E STUSGovtSecM GS 11.51 -.02 -.1 -.5 /C SmCpMltStratM SG 20.85 +.22 +.7 +3.9 +10.3/BBairdAggrgateBdInstl CI 10.56 -.06 -.1 -2.3 +1.3/B CorPlusBdInstl CI 10.91 -.06 -2.1 +1.7/A IntermBdInstl CI 10.78 -.04 -.1 -1.6 +1.0/C QlInTrmMnBdIns MI 11.34 -.01 -1.0 +1.0/E S