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 Roger J. Jones 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. 118 | $1.00 Saturday, April 28, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A8-9 Lottery .............................. Sports Obituaries..... .................................... A5 Viewpoints ............................. A6 Weather .................. News WireState allocates funds for SFSC program$500,000 will help create mobile welding labSEBRING „ South Florida State College was awarded $500,000 through a special funding allocation by the Florida Legislature to create a mobile welding lab that will provide low-cost, high-demand workforce training to the residents of Highlands, DeSoto and Hardee counties. The announcement of the special funding came during the SFSC Foundation Inc. Spring Gala on Thursday evening at the Island View Restaurant. With little new funding from the state, SFSC President Thomas Leitzel said there was a bright spot to report and a “rst in recent history for South Florida State College „ special initiative funding thanks to the efforts of J.D. Alexander and his daughter, Keaton Alexander of Silver Palm Consulting. They secured a half million dollars in funding for the mobile welding lab, he said. A press release from the college offers the signi“cance of the award and the need for the training. Leitzel said, Welding is a core skill for various jobs and industry sectors. Were thrilled to be able to offer this specialized training in an innovative and convenient delivery method for the residents of our district. SFSC is extremely grateful to Senator Denise Grimsley and Representative Ben Albritton, who both sponsored the legislation that led this important funding initiative through their respective By MARC VALEROSTAFF WRITER SEBRING „ The Sebring City Council approved, in a special meeting Thursday afternoon, a contract to purchase the Wachovia Bank building on Ridgewood Drive. The council also approved a budget amendment to move $30,000 from the citys fund balance to cover a $10,000 deposit for the contract, as well as any other expenses involved in examining the building. If the city completes the purchase, the City approves purchase contractBy PHIL ATTINGERSTAFF WRITERLAKE PLACID „ Lake Placid of“cials have been taking steps to ensure the safety of its citizens and ensure access to buildings and sidewalks for all people in a concentrated way. This week they are continuing the improvements starting at their own front door, Town Hall. A few months ago, it was pointed out to the Town Council that the current wheelchair ramp at the government building was not in compliance with the Americans with Disabilities Act. The ADA sets standards so that everyone, regardless of ability or disability, have the Lake Placid continues ADA projectsBy KIM LEATHERMANSTAFF WRITER SEBRING „ Vaughn Road between Highlands and Hardee counties still sees use; its just more of the four-legged variety than four-wheeled. Vaughn Roads only traf“c on Friday consisted of two Florida Fish & Wildlife Conservation Commission law enforcement of“cers in Ford F-150 pickups, Highlands Hammock State Park Manager Morgan Tyrone in a Florida Park Service Ford Explorer escorting a reporter, and a black cow with a white face escorting her calf down the road. She was one of a herd of 15-20 cows that had crossed into the park from an adjacent local family-owned ranch. It took a few phone calls by Tyrone to “nd the owners and get them to come out. Tyrone, whose own family has run cattle in Florida for 150 years, said such odd occurrences are really common for park rangers. Vaughn Road, the only route to an equestrian campground in the park, hasnt had as much odd instances as a history. The most recent history involves discussions between the Park Service and the county about permanently closing Vaughn Road and vacating the right of way that runs through park property. County commissioners have no problem with it. Vaughn Road sees almost Vaughn Road: Closed, not vacatedBy PHIL ATTINGERSTAFF WRITERGate limits access; county still holds right-of-way MARC VALERO/STAFFFrom left: Derek Whitis, legislative consultant; Cindy Alexander; J.D. Alexander, principal, Silver Palm Consulting, LLC; and Keaton Alexander, legislative consultant, at the announcement that South Florida State College was awarded $500,000 to create a mobile welding lab.SFSC | 4 COURTESY PHOTOTown sta is correcting the sidewalk and ramp that is on the east side of Main Street just south of Wauchula State Bank. They will move the ramp nearer to the handicapped parking. ADA | 4 PHIL ATTINGER/STAFFThe Vaughn Road one-lane bridge over Little Charlie Bowlegs Creek sits unused and blocked o. Wooden planks on the deck, bleach ed and rotted from years of sunlight and wet rain seasons, must be replaced for the county to close the road and hand it over to the F lorida Park Service for park vehicle and equestrian use. A cow and her calf wander down Vaughn Road on Friday afternoon in the vicinity of an equestrian campground where, according to an ocer with the Florida Fish and Wildlife Conservation Commission, 15-20 cows had taken shade from the heat of the day.ROAD| 4 FILE PHOTOThe Sebring City Council approved, in a special meeting Thursday, April 26, a contract to purchase the Wachovia Bank building at 228 N. Ridgewood Drive.CITY | 4 2 0 1 8 0 4 2 8 s e a 0 1 p d f 1 2 7 A p r 1 8 2 2 : 0 8 : 3 3

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, April 28, 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 The following people were arrested on felony charges and booked into the Highlands County jail on March 18:Gabriel Hernando Gutierrez, 47, Sebring, on two charges of sex offender violation. Richard Lee King, 69, Lake Placid, charged with malicious land burning. Desmond Juray Lee, 27, Lake Placid, on charges of selling cocaine, drug equipment possession and cocaine distribution. Jason Christopher Villone, 33, Sebring, on charges of resisting an of“cer and assault.The following people were arrested on felony charges and booked into the Highlands County jail on March 19:Marty Lenn Hickey, 23, Sebring, on charges of public order crimes and aggravated battery. Travis Blade Hickey, 19, Sebring, on charges of public order crimes and aggravated battery. Timothy Donald Johns, 48, on two charges of larceny. Amanda Renee Meredith, 24, Sebring, on charges of amphetamine traf“cking, larceny, fraud, two charges of drug possession and two charges of drug equipment possession. Joell Corky Riggins, 35, Copeland, on charges of marijuana possession, resisting an of“cer, cocaine possession, drug equipment possession, ”ee/elude police, hit and run, driving on suspended license and failure to register motor vehicle. Kenneth Lamar Ross, 45, Sebring, charged with probation violation. Johnathan Henry Vega, 23, Sebring, on charges of aggravated battery and public order crimes. POLICE BLOTTER AVON PARK „ The owners of Heartland Bowl, Phoenix Rising Unlimited Inc., have until Saturday, May 12 to demolish the remnants of the 16-lane bowling alley that burned down while Hurricane Irma was barreling through the county on Sept. 10, 2017. The order came from a special magistrate … and the City of Avon Park is watching. On March 28, Avon Parks special magistrate, Jefferey Dawson, ordered the owners to enclose the building within “ve days and demolish it within 45 days, by May 12. He cited safety concerns because the building is falling in on itself and there were reports of kids playing inside the structure. On April 24, Ashley Green, Avon Park public safety clerk, told the Highlands News-Sun that the city was taking the owners back to court on April 25 because there was only fencing around three sides of the building. Thats why he wanted me to bring it back to court,Ž Green said. We werent supposed to go to court until after the 12th of May because thats when the judge gave them to actually demolish it. But since they didnt “nish the fence, we have to take them to court tomorrow. They were supposed to fence the whole thing but what we were told is that they ran out of fencing,Ž Green said. They were supposed to bring back more fence but they never did.Ž Code enforcement worked with the owners because they felt the owners were making an effort. Before going to court on April 25, code enforcement inspected the property and found fencing around all four sides. They did not proceed with the court case. As of Friday, the fencing was in place and most of the eastern (back) portion of the building was demolished. Green said if the owners do not get the building completely demolished by the May 12 deadline, code enforcement will bring the case back to Dawson.Code enforcement keeping eye on bowling alley demoBy KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN / STAFF The bowling alley in Avon Park that burned down in Hurricane Irma is nally being demolished. The owners have until May 12 to complete the demo. AVON PARK „ A man allegedly upset about his brothers arrest in a comic book store burglary case has landed in jail on stalking charges. Kyle Brandon Blanchette, 29, of Avon Park allegedly used Facebook Messenger to harass the owner of the store, a part-time employee of the store and a family member of the Highlands County Sheriffs detective in charge of the case. Hes been charged with stalking, aggravated stalking and resisting an of“cer without violence. Sometime between Christmas Eve and Christmas Day last year, someone broke into I.D.C. Comics at 101 E. Main St. in Avon Park and took approximately $5,000 of graded, collectible comic books, arrest reports state. One of the suspects was Bryan Blanchette, Kyles younger brother. According to reports, sheriffs deputies found one of the stolen books in Bryan Blanchettes home, which he shared with his brother and his brothers live-in girlfriend. Deputies got a warrant and arrested Bryan Blanchette at 2 a.m. April 13. Starting that morning, a sheriffs deputy began receiving text messages „ several within a few hours „ from Kyle Blanchette, stating that his brother had given him information about the burglary that he wanted to pass along. Soon after that, the deputy learned Kyle Blanchette had sent several personal messages to others about the case, using the Facebook Messenger account of his younger brother, who was in jail at the time. He also used the account to send several posts, including one putting a bounty on the owner of the comic book store, reports said. A post to the Highlands County Florida Toys, Games, Electronics and Collectibles Only!Ž Facebook page said, directly quoted, Wanted person $300 Avon Park, FL (store owners name) robbed idc comics and my brother is arrested for it I need any info regarding wheres bout he may be Ill pay 300 hes the person who did it plz help my lil bro get free.Ž Since the post, reports state, the store owner has seen several people he doesnt know approach his house looking for him. Also, Kyle Blanchette allegedly called the restaurant where the store owner is employed and left a message saying hed drag the man from the business and forcibly deliver him to law enforcement to make him tell the truth.Ž The message included profanity and threats of violence, reports said. An employee of I.D.C. Comics also got a message from Kyle Blanchette through Facebook Messenger, and when she asked if she knew him, he answered that he knew she knew the store owner. After a few profanity-laden exchanges, she told him not to talk to her anymore or she would call the police. Allegedly he said, (Expletive) the police,Ž and continued sending obscenities to her, stating his brother was in jail for a crime he didnt commit. The woman told deputies this put her and her juvenile daughter in fear for their lives, especially since Kyle Blanchette lives a block away from the store. Finally, Kyle Blanchette allegedly sent messages to a sheriffs detectives brother, believing him to be the detective over the case. According to reports, Kyle Blanchettes message stated that because the detective didnt do his job, Bryan Blanchette was in jail. Messages cursed at the detectives brother, calling him names and telling him to do his (expletive) job.Ž When told he had the wrong person, Kyle Blanchette said the man could pass the messages along to the detective. The messages put the detectives brother in fear, reports said, to the extent he and his family felt the need to carry legally concealed weapons. Reports also allege Kyle Blanchette messaged Nerd Out Comics in Tampa, allegedly where the stolen comic books were sold. He allegedly accused that business owner of having the stolen comics and said law enforcement was coming for the stolen property.Avon Park man charged with cyberstalkingBy PHIL ATTINGERSTAFF WRITERThreatened victims, deputys family in comic caper case B. BLANCHETTE K. BLANCHETTE adno=3566813 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Oldest Daughter LaDawn is 56 Today!! Happy Birthday LaDawn!! adno=3559957

PAGE 3

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com adno=3567004 ALAN JAY ALAN JAY ALAN JAY Visit us online atALAN JAY ALAN JAY ALAN JAY JOIN OUR PAGE FOR DISCOUNTS, PROMOTIONS & MORE!! Financing Available WithSALES HOURS: Monday Friday 8a 7p Sat. 9a 5pSERVICE HOURS: Monday Friday 8:30a 5:30p Sat. 8a 2pALANJAYNISSAN.COM1700 Flare Road, Sebring, FL (863) 386-6313 ON EVERY NEW NISSAN CAR, TRUCK & SUV CURRENTLY IN STOCK! € Rogue € Altima € Frontier € Sentra € Leaf*Offers valid at Alan Jay Nissan, Inc. only. 0% financing w/ approved credit. Factory rebates & incentives, assigned to dealer. See dealer for full details. Must finance through Nissan Motor Acceptance Corp or lose up to $2,000 in factory rebates. Please check with dealer to confirm eligibility. Prices exclude tax, tag, title and $699 dealer fee. Dealer not responsible for typographical errors. Photos are for illustration purposes only. Offers expire 4/30/18. Vehicle sales prior to publication excluded. WE BUY CARS!! 0 % APR FINANCING AVAILABLE FOR UP TO 60 MOS.

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.com chambers.Ž With no formal welding training programs available in Floridas rural Heartland region, this mobile welding lab has the potential to train more than 150 students annually and offer shortterm training options with signi“cant income potential to the tri-county region. Vice President for Academic Affairs and Student Services Sidney Valentine Jr. said the addition of the mobile lab will allow SFSC to not only reach students at its four campuses, but also area high schools and industry locations throughout the region. The training will vary in length from degree, certi“cate and diploma programs to just-in-time workforce development training through SFSCs Corporate and Community Education Department, Valentine said. Welding is one of the most in-demand workforce skills with 3.4 percent annual growth in the Heartland region and an estimated 800 welders are needed annually in central Florida. The lab will be housed in a large trailer with both simulator and live-welding units. Trainers and equipment will be included to facilitate arc welding. The lab will continuously travel throughout the tri-county region, as needed. For more information about the mobile welding lab, contact SFSC Dean of Applied Sciences and Technology Erik Christensen at 863-784-7424 or Erik. Christensen@south”orida.edu.SFSCFROM PAGE 1 MARC VALERO/STAFFSouth Florida State College President Thomas Leitzel at the SFSC Foundation, Inc. Spring Gala on Thursday evening at the Island View Restaurant. South Florida State College Foundation, Inc. Executive Director Jamie Bateman at the Foundations Spring Gala on Thursday evening at the Island View Restaurant. same access to facilities. Beginning on Wednesday, April 25, town employees tore out the southern portion of the sidewalk that leads to the Town Hall entrance door. Crews have repoured a slope within the new concrete pathway that will measure up to ADA codes. The current, non-compliant wheelchair ramp will be torn out. Theoretically, the ramp is not supposed to extend out into the parking lot,Ž Town Administrator Phil Williams said. Instead, the sidewalk is supposed to be sloped to allow handicapped entrance.Ž Just south of Interlake Boulevard and the Main Street intersection, behind the Wauchula State Bank, residents will notice staff working on the sidewalk on the east side. According to Williams, there was a raised sidewalk that impaired wheelchairs from accessing it and the stores along the street. Crews will be putting in a ramp near the handicapped parking and “xing the sidewalks. On Main Street, there was a handicapped area, but the area to get onto the sidewalk was not located in the handicapped area,Ž Williams said. There were also some cracked areas that made it unsafe there.Ž Williams said the town is working on the ADA and safety issues that are brought to their attention as they can. The troublesome spots have been pointed out by concerned citizens and by staff and council members. These are just little things,Ž Williams said. We are getting to these places one by one. The point is, we are getting them done one by one. We are not indifferent to the issues.Ž Williams anticipates the projects to be done next week. The next project for the town will be on a bigger scale; it will be replacing and installing the new pavilion in Stuart Park in downtown. It will be on the same footprint as the existing pavilion. The sidewalks around the park have been retro“t or replaced to be ADA compliant. However, once the new pavilion is in, the town will have to “nd a way to add wheelchair access to it. Currently there is no wheelchair access to the pavilion. After the pavilion is done, the town will work on a design for the handicapped access. Brantley Construction should be breaking ground on the pavilion project within a couple of weeks.ADAFROM PAGE 1 KIM LEATHERMAN/STAFF The town sta made the forms and poured the concrete for the new ADA ramp at the Town Hall. The old one (painted red) will be torn out. no use. However, the Florida Department of Transportation recently inspected the roads one-lane, wood-decked bridge over Little Charlie Bowlegs Creek and condemned it. It has to be “xed before the county vacates, and “nding money to “x it is the snag, said County Engineer Clinton Howerton Jr. He estimates cost at $75,000. The structure of the bridge is sound, but the wooden deck „ exposed to air and several wet years „ has rotted. The worst damage came from Hurricane Irma, and as of yet, the county hasnt received any storm damage reimbursement from the Federal Emergency Management Agency. In fact, according to Highlands County Emergency Manager Latosha Reiss, no Florida counties have gotten Irma checks from FEMA. Both Howerton and Park Service of“cials are looking for funds to “x the bridge, Howerton said. The gate that closes off the park section of the road was also crushed on one side by an Irmabattered tree. It also needs to be “xed. Once all thats done, the county can vacate the road, but the county wants a trade. Back in July 2017, Florida Park Service Assistant Director Chuck Hatcher asked the county to abandon Vaughn Road, so the park could reopen the campground. Another reason is to assign law enforcement responsibility for anything happening on the road, Tyrone said. Tyrone also said the park wants to keep the road for horses only, for safety reasons. Bicycles, like motorized vehicles, can spook horses coming around a blind curve. The rider can stop the bike, but a horse may rear up and run. Last year, the county held off on closing the road to get the Park Service to allow paving of Hammock Road, the only other road from County Road 635 to Hardee County. Howerton said Friday the Hammock Road paving discussion has gone on 30-50 years, while the park acquired land around Vaughn Road relatively recently. Theyd like to keep them separate (issues),Ž Howerton said. Its hard for us to keep them separate.Ž Hammock Road and Vaughn Road are the only two connections between the counties other than State Roads 64 and 66, Howerton said. Hammock Road runs directly to U.S. 27. Paving it and improving its own one-lane wooden bridge to a two-lane concrete bridge could improve safety, he said. Discussions last year on the issue involved legal arguments. Thencounty attorney Ross Macbeth argued paving Hammock Road would involve permits from the Florida Department of Environmental Protection „ over the Park Service „ and a high level of cooperation between that agency and the county. At the time, Howerton argued that people might lose control on a shell road if it isnt paved, and paving it would require widening the right of way and cutting trees. On Friday, Howerton said he would hate to see the county spend funds to improve Hammock Road and “x the bridge on Vaughn Road. Tyrone said bridge repairs are necessary and needed. They cant put in a stone water-level crossing for horses, because the animals could get injured. They also need a functional bridge for wild“re “ghting, should the need arise. Once its “xed, the county can close the road and the park can take it over, he said. Previous reporting by former Highlands News-Sun staff writer Gary Pinnell contributed to this story.ROADFROM PAGE 1 deposit will go toward the purchase price. The city has 30 days to inspect the roof, air-conditioning/heating system, elevator and electrical wiring, said City Administrator Scott Noethlich. If the city backs out, the deposit will be returned. The price is $525,000, which Councilman Mark Stewart called quite a bargainŽ based on the size of the building and its prior listing of $1 million. City employees and residents already use the parking lot behind it when visiting the Sebring Utilities Department, Sebring Fire Department or Sebring Police Department, he said. Selling it at this price, Ill vote yes,Ž Stewart said. Were buying a shell, and not much of a shell,Ž said Councilman Scott Stanley. It needs a roof.Ž Stanley said no matter what the price, the Wachovia building would probably cost the city $1 million in renovations to make it useful. Stanley said commercial space is abundant, but added this building would cost $100 per square foot to renovate. Using Noethlichs estimate of 21,000 square feet of usable space, Stanley said it could be as much as $2 million. Stanley also said the elevator would need to be refurbished for extra cost. My concern is that Sebring hasnt grown in a decade,Ž Stanley said, pointing to population. Is Sebring needing more space?Ž He said several city departments are not housed at the current City Hall at 368 S. Commerce Ave. That building, he said, would likely go to the county, and would stay off the tax rolls, cutting into property tax revenue. Stewart argued the city could sell City Hall and the current water department building and get the cost to buy the Wachovia building, but Stanley argued that the buyers market wont produce enough funds to buy another building. Council members said the design of the building „ a horseshoe „ might not have enough space for public meetings. We dont want anyone to come to meetings,Ž Stewart joked, looking at an empty council chamber. However, he said the construction of the poured-concrete building is sound. Thats a bomb shelter.Ž Council President Charlie Lowrance suggested making the purchase contingent on the cost to renovate, per square foot. Still, he said no matter how much it would cost to renovate, it would still come out a deal.Ž These kinds of deals really dont come up that often,Ž Lowrance said. A lot of them are being bought up.Ž Council members said they want to do a study of the building. Noethlich said that could cost $2,000$2,500 and would take a month. City Attorney Bob Swaine said the owner turned down a previous buyer when due diligence studies took too long. Councilman Tom Dettman, former police chief, said it took $600,000 to renovate the old post of“ce into the police station. Granted, he said, the city had to comply with historic preservation standards. Lowrance said it would be good, since the city keeps asking citizens to invest in the downtown, to do so itself with the purchase of the Wachovia building. If it doesnt work out, Stewart said, the city can “x it up and ”ip it. I did that,Ž Lowrance said. It was a lot of fun.ŽCITYFROM PAGE 1 EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250 Gorgeous golf course home features a heated swimming pool with waterfall, 4 bedrooms, 3 baths, large open kitchen that overlooks a spacious living area, formal dining area, dinette, office/den, in house laundry, 2.5 car garage, security system and more. Listed by Allison Willey with Heartland Real Estate Corp. To schedule an appointment to preview this home call 863-381-6276. Or visit our website at: www.HeartlandRE.net, for a visual tour of this home! $ 339,000PREMIER POOL HOME MOVE IN READY! 5063 STRAFFORD OAKS DRIVE € MLS#246369adno=3574114 Pride in ownership boa st this beautiful customized 2/2 home w/den and oversized 2 car garage + golf cart side + workshop + storage room + Generator. Living area 2751, total 3724. Beautiful pond views from paver brick patio. New roof 2015. Gorgeous custom kitchen w/island prep. Sink + tilestone counter tops, stainless top of line appliances. Projection TV/surround sound in family room. Formal living, dining rooms. Don't miss this oneyou will not be disappointed! Most furniture negotiable. Priced at $279,900. OPEN HOUSE IN HIGHLANDS RIDGE SATURDAY 4-28-18 FROM 1-4 P.M.Presented by Diane Reis Heartland Real Estate Corp. 352-267-6436Hwy. 27 To Sebring Parkway go left on Home and left on CR17A & rt. on Power L 3115 OAKMONT DR., AVON PARKadno=3574187 Open House Saturday, April 28th Noon until 3:00pmMOTIVATED SELLER!! 3 bed/ 2 bath/ 2++ garage w/remodeled baths, HUGE (40x24) 2++ detached garage w/ workshop. Kitchen remodeled with drop-in sink and new cabinets & countertops. Newer Kenmore appliances. Mango tree. Roof replaced 2011. Plenty of room for all your hobbies. Breakfast nook, Dining room, and LARGE (16x11) Bonus Room with EXTRA long walk in closet, could be a 4th bedroom). Huge FENCED yard on almost a half an acre. Heather Hudnell, REALTORCall, text me at 863-633-9653 XTREME SERVICES XTREME RESULTS 605 S. Egret St. Cozy! Email me at H2Heartland@gmail.comadno=3573545

PAGE 5

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com OBITUARIESUna FordUna Ford, 78, of Lake Placid, Florida passed away Wednesday, April 25, 2018. She is survived by her stepsons, Greg Ford of Helen, Georgia and Andrew V. Ford III of Sunrise, Florida. She was born in Belfast, Ireland and immigrated to the United States at the age of 16. Before retiring, she worked for the Highlands County Health Department. A celebration of her life will be held at 11 a.m. Wednesday, May 2, 2018 at St. Francis of Assisi Anglican Episcopal Church, 43 Lake June Road, Lake Placid, Florida. In lieu of ”owers, donations may be made to her said church. 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. Call 863-465-0975. American Legion Post 69 in Avon Park SAL Breakfast 8-10 a.m. Road Kill 3 p.m. Call 863-453-4553. American Legion post 74 in Sebring Auxiliary yard sale 9 a.m. to 2 p.m. Bar poker 5-7 p.m. Wings & Things 5-7 p.m. Call 863-471-1448. AMVETS Post 21 in Sebring Karaoke by Jody 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 Breakfast 8-11 a.m. $8 AYCE. 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 Steak by the ounce. Lester Blue. Call 863-465-0131. Moose Lodge 2259 in Sebring Poker 9 a.m. MiMis Cafe 5-8 p.m. Rick Arnold 6-9 p.m. Queen of hearts 9 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. Lee Allcorn 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. Commanders awards 5 p.m. 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 Megasoundz 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 JSK 3-7 p.m. Burgers. $2 bloody mary Call 863-452-0579. Moose Lodge 2374 in Lake Placid Moose legion burgers and dogs. Steak-O 2 p.m. Jay. Call 863-465-0131. Moose Lodge 2259 in Sebring Megasoundz 5-8 p.m. Birthday party, bring a dish to share. Earls pitstop NASCAR 2 p.m. Call 863-655-3920. Sebring Recreation Club Pinochle 1 p.m. Call 863-385-2966. Eagles 4240 in Sebring Call 863-655-4007. COMMUNITY NEWS BRIEFSBig Lake Highlands Mens ChoraleSEBRING „ Big Lake, Highlands Mens Chorale is now looking for members. Rehearsals are 7-8:30 p.m. every Monday at First Baptist Church of Lake Josephine, 111 Lake Josephine Drive in Sebring. Men of all ages from high school to seniors. For more information, call Mike Zierden at 863-763-4600. Giving ChallengeHIGHLANDS COUNTY „ The 2018 Giving Challenge, presented by Community Foundation of Sarasota County and The Patterson Foundation, will take place from noon Tuesday, May 1 to noon Wednesday, May 2. Your donation will be doubled this one day only. To get started, visit GivingPartnerChallenge. org. Birds workshopSEBRING „ UF/ IFAS Extension of“ce is holding a BirdsŽ two-day workshop Monday, April 30 and Tuesday, May 1, at 4509 George Blvd., in Sebring. Day 1 is 8-11 a.m. at the Extension of“ce and Day 2 is 7:30-10 a.m. at Highlands Hammock State Park. Cost is $10 for Day 1. Attendees are responsible for paying their own way into the park. For more information or to register, call 863-4026540 or go to eventbrite. com/e/birds-tickets-44639396637. Scribblers & ScribesSEBRING „ The Florida Writers Group, Sebring Scribblers & Scribes, will meet at 6 p.m. Wednesday, May 2 at Caddy Shack Restaurant on Golfview Road. If having dinner, arrive by 5 p.m. or sooner. Special guest will be local author Ben Oswald. Membership in FWA is encouraged but not required. For more information, call Barbara Beswick at 863-402-9181. Art of the HeartLAKE PLACID „ The Caladium Co-op in Lake Placid will hold a free workshop to create art for hospice patients from 10:30 a.m. to noon Thursday, May 3 at 132 E. Interlake Blvd. Sign up at the Co-op or call 863-699-5940. Good Time Sams meetingSEBRING „ Good Time Sams, Chapter 112, RV Club of Highlands County will hold its next meeting at noon Thursday, May 3 at the Hibachi Buffet in Sebring. Present members and interested RV travelers are welcome. For more information, call President Maurice Bergeron at 785-224-4526. Florida Hospital Clay ShootOKEECHOBEE „ Quail Creek Plantation and Florida Hospital present a Clay Shoot on Friday, May 4 at Quail Creek Plantation, 12399 NE 224 St. in Okeechobee. Single and four-man teams available. Registration and continental breakfast begin at 8 a.m. To register, call The Foundation, 863-402-5525 or visit fhheartland.org. Friday night paint partyFROSTPROOF „ Florida Wild”ower Studios will host its “rst Friday Night Paint Party at 6 p.m. Friday, May 4 at 12 E. Wall St., Frostproof. Cost is $35. Project is a poured paint Lazy Susan.Ž For more information, call 863-855-8525 or visit ”oridawild”owerstudios. com. VFW rib dinnerAVON PARK „ The VFW Auxiliary will serve a rib and cheesy potatoes dinner from 4:30-6:30 p.m. Friday, May 4 at VFW Post 9853, 75 N. Olivia Drive in Avon Park. Includes sides and dessert. Cost is $8. Carryout available until sold out. Smoke-free dining room. Open to the public. Union votes no-confidence in sheriff after school massacrePLANTATION „ The sheriff whose deputies responded to the Florida high school massacre received an overwhelming vote of no-con“dence Thursday from the union that represents about half his sworn personnel, with the unions president calling him a liarŽ for saying the poll was a union tactic to extort raises. The Broward Sheriffs Of“ce Deputies Association members voted 534-94 on a symbolic measure expressing no con“dence in Sheriff Scott Israel, who denounced the vote and called it inconsequential.Ž The unions leadership criticized Israels handling of the February shooting at Marjory Stoneman Douglas High School that left 14 students and three staff members dead, saying he should he should not have put the full blame on Deputy Scot Peterson, the schools resource of“cer. The sheriffs of“ce has been criticized for not arresting or getting a psychiatric commitment for suspect Nikolas Cruz, a 19-year-old former Stoneman Douglas student. The of“ce received nearly 20 calls about him in the years leading up to the shooting, mostly from his late mother about his behavior, but the sheriffs of“ce said there was nothing he could be arrested for. President Jeff Bell mocked Israel during a Thursday press conference, repeatedly using the same amazing leadershipŽ phrase that Israel used in a television interview days after the shooting to describe his handling of the shooting. His union represents about 1,300 deputies and sergeants. Unions representing jail guards and other employees support Israel. We no longer have con“dence in your leadership, and it is time for change in Broward County,Ž Bell said. It is time now for the sheriff to listen to (the unions) membership and start listening to the citizens of Broward County and start changing your policies that are absolutely failing. We ask you to change your leadership to make it somewhat resemble amazing.Ž Israel, who easily won re-election to a second four-year term in 2016, said in a statement, I will not be distracted from my duties by this inconsequential IUPA union vote, which was designed to extort a 6.5 percent pay raise from this agency. Those who purportedly voted in this straw ballot re”ect only a small number of the 5,400 BSO employees. The unions representing the vast majority of our employees solidly support the leadership of this agency.Ž Bell said the union is asking for a 4.5 percent raise when its threeyear contract expires in September and has never asked for a 6.5 percent increase. The sheriff is a complete liar, capital letters on that,Ž Bell said. This has never been about a contract. This has been about longstanding bad policies, his failure at leadership. ... He wants to blame everyone for his problems; the NRA (National Ri”e Association), for the gun problems. He blames the school board; he blames us. It is everybody elses fault besides the sheriff. That is not an amazing leader.Ž Bell stopped just short of calling for Gov. Rick Scott to suspend Israel. Scott in his seven years in of“ce has only suspended elected of“cials if they have been charged with a crime and rejected calls from some legislators to suspend Israel after the shooting. I cannot tell Gov. Scott how to do his job. I am asking him to do his job. I am asking him to re-evaluate the position of sheriff here in Broward County. If he feels that Sheriff Israel needs to be removed or suspended, we will fully support him in that decision,Ž Bell said. But if Scott leaves him in place, he agrees that Sheriff Israel is an amazing leader and if another incident happens that will be on the hands of Gov. Scott.Ž Scott spokesman John Tupps said the governor is waiting for the Florida Department of Law Enforcement to complete its investigation of the Broward Sheriffs Of“ces handling of the shooting before making any decisions. He will then hold people accountable.Ž Cruzs lawyers have conceded he is the shooter and say he will plead guilty in exchange for a life sentence. Prosecutors say they will seek the death penalty.By TERRY SPENCERTHE ASSOCIATED PRESS THE ASSOCIATED PRESSJe Bell, president of the Broward Sheris Oce Deputies Association, speaks to reporters in Plantation, Fla., Thursday, April 26, 2018, after his union voted 534-94 to express no condence for Broward County Sheri Scott Israel in the wake of the Feb. 14 shooting at Marjory Stoneman Douglas High School that left 17 dead, saying he should he should not have put the full blame on Deputy Scot Peterson, the schools resource ocer.**OFFICIAL**NOTICE OF GENERAL ELECTIONI, Ken Detzner, Secretary of State of the State of Florida, do hereby give notice that a GENERAL ELECTION will be held in HIGHLANDS County, State of Florida, on the SIXTH Day of NOVEMBER, 2018, A.D., to ll or retain the following oces: United States Senator Representative in Congress: District 17 Florida Cabinet Governor Florida Cabinet Lieutenant Governor Florida Cabinet Attorney General Florida Cabinet Chief Financial Ocer Florida Cabinet Commissioner of Agriculture State Senator: District 26 State Representative: District 55 Circuit Judge, Tenth Judicial Circuit: Groups 3, 5, 6, 7, 10, 11, 14, 27 and 28 School Board: Districts 1, 4 and 5 County Commissioner: Districts 2 and 4 Highlands Soil and Water Conservation District: Groups 3 and 4 Spring Lake Improvement District: Seats 4 and 5 Sun N Lake of Sebring Improvement District: 1 Member adno=3558457**OFICIAL**AVISO DE ELECCIONES GENERALESYo, Ken Detzner, Secretario de Estado del Estado de la Florida, por el presente notico que se llevarn a cabo ELECCIONES GENERALES en el Condado de HIGHLANDS, Estado de la Florida, el da SEIS de NOVIEMBRE de 2018 d. C., para determinar la ocupacin o la retencin de los siguientes cargos: Senador de los Estados Unidos Representante ante el Congreso: distrito 17 Gabinete de la Florida Gobernador Gabinete de la Florida Vicegobernador Gabinete de la Florida Procurador General Gabinete de la Florida Funcionario Principal de Finanzas Gabinete de la Florida Comisionado de Agricultura Senador Estatal: distrito 26 Representante Estatal: distrito 55 Juez del Circuito, 10. Circuito Judicial: grupos 3, 5, 6, 7, 10, 11, 14, 27 y 28 Junta Escolar: distritos 1, 4 y 5 Comisionado del Condado: distritos 2 y 4 Distrito de Conservacin de Tierra y Agua de Highlands: grupos 3 y 4 Distrito para la Mejora de Spring Lake: escaos 4 y 5 Distrito para la Mejora de Sun N Lake de Sebring: 1 miembro adno=3558455

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.comANOTHER VIEWPOINT 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 Back in 1925, the American Legion erected a memorial in Bladensburg, Maryland to honor the memory of 49 men who perished during World War I. The 40-foot tall memorial became known as the Peace Cross.Ž In 2014, the American Humanist Association „ a group that believes in being good without a godŽ „ “led a lawsuit alleging the cross-shaped memorial is unconstitutional and demanding it be demolished, altered, or removed. They alleged the cross carries an inherently religious message and creates the unmistakable appearance of honoring only Christian servicemen.Ž On Wednesday, the Fourth Circuit Court of Appeals agreed and ruled the historic memorial must be torn down „ all because the Bladensburg Memorial is in the shape of a cross. The Fourth Circuit said the memorial excessively entangles the government in religion because the cross is the core symbol of ChristianityŽ and breachesŽ the wall separating church and state. Writing separately, Chief Judge Gregory wrote, This Memorial stands in witness to the VALOR, ENDURANCE, COURAGE, and DEVOTION of the forty-nine residents of Prince Georges County, Maryland who lost their lives in the Great War for the liberty of the world. I cannot agree that a monument so conceived and dedicated and that bears such witness violates the letter or spirit of the very Constitution these heroes died to defend.Ž The American Legion could appeal directly to the Supreme Court. Todays decision sets dangerous precedent by completely ignoring history, and it threatens removal and destruction of veterans memorials across America,Ž First Liberty Institute attorney Hiram Sasser said. First Liberty Institute and the Jones Day law “rm are representing the American Legion in their “ght. This memorial has stood in honor of local veterans for almost 100 years and is lawful under the First Amendment,Ž Jones Day attorney Michael Carvin said. To remove it would be a tremendous dishonor to the local men who gave their lives during The Great War.Ž I warned Americans in my new book, The Deplorables Guide to Making America Great Again,Ž that the war against religious liberty and traditional American values is far from over. A militant group of atheists, agnostics and free-thinkers want to eradicate Christianity in the public marketplace. The only way to stop this evil scourge is for people of faith to stand together and “ght back in the courts. Todd Starnes is host of Fox News & Commentary. Follow him on Twitter @ ToddStarnes and “nd him on Facebook. Guest columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.Federal court rules memorial must come downTodd StarnesGUEST COLUMN Three things you need to know to fully appreciate todays column: First, I am a Christian who believes the Bible to be the inspired word of God. Secondly, I am a reader. I am such a reader that I dont understand most people who say they hate to read. There are few things Im not willing to give a shot. Though as Ive gotten older, Ive given myself not to “nish things that dont keep me interested. Thirdly, I am a writer. I write in the hopes that someone will actually read what Ive put down. I am dismayed by the number of people who dont read. I like to joke that every time someone says they dont read, an editor kills off a favorite character. But in truth the writer in me worries no one will read her stuff. Now that weve established all that, let me tell you about a recent article at GQ, a mens magazine. The article is titled, 21 Books You Dont Have to Read.Ž It starts out well enough, stating that the classics we all are told we must read to be considered well-read arent always all that good. I can agree with that statement. I gave a shot at Moby Dick,Ž and after seeing the wonderful musical Les MisrablesŽ attempted to read the book. Both are tough reads, though I admit Im determined to “nish the second book someday. Had they stopped there, I wouldnt be writing a column. But no. They decide to list books that they absolve you of reading, making recommendations of what you should read instead. Again, in other circumstances this might not be so bad. Everyones entitled to their opinion, and thats what this is. Reasonable people can disagree with them (and I do) on what made the cut. But they went one further step with their number 12 pick. They listed the Bible. The author starts off by saying that the Bible is rated very highly by all the people who supposedly live by it but who in actuality have not read it.Ž They go on to claim that the Bible is repetitive, self-contradictory, sententious, foolish, and even at times ill-intentioned.Ž Instead, they suggest you read Agota Kristofs The Notebook,Ž which is not the same as Nicholas Sparks The Notebook.Ž Just so were clear. So where do I start with this? First, Id like the authors to know that I am someone who rates the Bible very highly, and I have read the whole thing. For the past few years Ive made a point of reading through the entire Bible in a years time. I consider myself a student of the book. While I will admit that parts of it are rather dry (I have to work to get through the genealogies) and some things are repeated (the better to remember them, my dear), I take issue with the rest of it. Contradictions? None that havent been explained. Sententious (which can mean given to excessive moralizing; self-righteousŽ)? I suspect someone doesnt like certain morals the Bible calls for. Foolish? Ill-intentioned? Perhaps if you dont believe God exists or that He should have a say in how one should live. If you believe the Bible is Gods word, then you should read it. Even if you dont believe that, you should read it anyway, because some of it is beautiful and you will understand our culture better for having read it. Were I a vindictive person I would say that GQ is something you dont need to read. But Im not going to go there. Theres time enough to read both. Just get to it … I dont want my favorite character killed off.A book you have to readLaura WareLAURAS LOOK Although Cuba has a new leader, U.S. Sen. Marco Rubio still is not impressed by the internal politics of Floridas tiny island neighbor. Last week, after Cubans went through the motions to pick a new president, Floridas Republican junior senator denounced the process. The sham elections in Cuba were nothing more than a predetermined charade by the Castro regime,Ž Rubio said in a statement. As former President Raul Castro prepared to yield to his appointed crony,Ž as Rubio labeled new President Miguel Daz-Canel, Cuba will continue to be an island imprisoned under the rule of an oppressive single-party political system.Ž We all know that Daz-Canel and the regime will remain an enemy of democracy, human rights and the impartial rule of law,Ž Rubio continued. If Castro truly wanted democratic change for Cuba, he would allow the Cuban people to determine their fate through free, fair and multi-party elections.Ž Its evident thats not how Daz-Canel got the job. First of all, there was no election, as we understand them. Cubas legislature placed Daz-Canel, who had served as Castros vice president, on the ballot, where he was the only presidential candidate. The Cuban people had no direct say in the presidential choice. Additionally, Castro will remain as head of the Communist Party, the only recognized political party in the nation. Moreover, as the Chicago Tribune reported of Daz-Canels selection, Cubas new leader was an uncharismatic “gure who until recently maintained a public pro“le so low it was virtually nonexistent.Ž In other words, Daz-Canel was named because he was a party and Castro loyalist „ some might say puppet „ who will neither rock the boat, nor change its course. Still, the best thing about Daz-Canel is that he is not a Castro. He is also relatively young (58), having been born after Fidel Castro led the revolt that ousted Fulgencio Bautista in 1959. Its possible „ and we emphasize possible „ Daz-Canel harbors a more liberal world view on human rights as well as some instincts to reverse the economic malaise that grips Cuba; those might emerge as Raul Castro fades from the scene. Weve seen this before in other communist paradises.Ž The former Soviet Union and its client states, China and Vietnam all have traded communism for an economic model that resembles capitalism. And while political liberation has not followed economic reforms quite as quickly as the West wants, its clear what prosperity has arisen in those realms is suf“cient to prevent the strongmen in charge from reverting to the old ways. This is why the Trump administration, and to a lesser degree Gov. Rick Scotts administration, erred by denying greater interaction between Cubans and Americans. As the Chicago Tribune reported, Raul Castro instituted steps to juice Cubas private sector after he took over for his ailing brother in 2006. Yet, today, Castros moves to open the economy have largely been frozen or reversed as soon as they began to generate conspicuous shows of wealth by the new entrepreneurial class.Ž Castro recognized that allowing free enterprise to root would be political suicide. And thats why we must, despite some setbacks, such as the ill will created by Cubas audio attacks on our diplomats, continue to press the expansion of relations, tourism and trade. The Miami Herald said it well in a recent editorial. While it is a small consolationŽ that the Castro name will be relegated to the political background by Daz-Canels elevation to the presidency, (t)he original Castros now are more a part of Cubas past than its future.Ž Like the Cuban people, we had no in”uence in the selection of the countrys new president, and Rubio is right to condemn it as a farce. Yet by changing our own policies, as the Obama administration attempted to do, we can exert in”uence in other ways to show everyday Cubans that life can and will be better without the Castros. An editorial from The Ledger in Lakeland.Cuba can and will be better

PAGE 7

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. Documents: Florida school shooting suspect made prior threatOCALA „ Years before a man “red a shotgun in a Florida high school and injured a student, documents show the suspect in that case had threatened to open “re at his middle school. The suspect, 19-year-old Sky Bouche, was arrested April 20 after the shooting at Forest High School in Ocala. The Ocala Star-Banner reports an October 2013 police report shows that Bouche posted the shooting threats in the comment section under a YouTube video about the 1999 school shooting in Columbine, Colorado. The 2013 report states that Bouches written comment said he was thinking about doing my school the same way, I have enough guns and ammo.Ž Bouche was interviewed then by law enforcement referred for a mental health assessment. A gun check of his home found only replicas.Police: Florida man shot at roommate over cat hair on couchWINTER PARK „ Police say a 58-year-old Florida man shot at his roommate because he was angry about cat hair being on the couch. Craig Tull is facing charges of robbery with a “rearm, shooting into a dwelling, aggravated battery and aggravated assault following the incident early Wednesday at his central Florida home. The roommate told investigators that Tull pulled the gun after getting angry about the cat hair. According to court documents, Tull “red in the direction of the roommate and said, the next ones going to be you.Ž The Orlando Sentinel reports Tull then jabbed the gun into the roommates rib cage, causing minor cuts and bruises. Police said Tull initially refused to leave the house after of“cers arrived. Tull is being held without bond. Jail records dont list a lawyer.Police: Man kicked swans in the head at Florida parkORLANDO „ Police say theyve arrested a 34-yearold Florida man after people at a park saw him kicking swans in the head. An arrest reports says police were called Thursday morning to Orlandos Lake Eola Park, which is known for its swans and swanshaped paddle boats. Multiple people told of“cers they saw Rocco Joseph Mantella kicking swans as hard as possibleŽ as he appeared to practice karate. The report says Mantella also kicked a sleeping duck. The Orlando Sentinel reports one witness told investigators Mantella appeared to laugh when he saw her reaction. Mantella was arrested on a cruelty to animals charge and remained in the Orange County Jail on Friday. Jail records dont list a lawyer for him.Turn down that loud music if youre cruising Miami BeachMIAMI BEACH „ Police will be cracking down on drivers blasting loud music as they cruise around Miami Beach. The Miami Herald reports a special police squad will begin pulling over cars with loud music blaring from car stereos this weekend. Its an effort to address noise complaints and other disturbances in the busy tourist district. Miami Beach Police Chief Dan Oates told city commissioners on Wednesday that violators will be given one warning. After that, theyll be arrested and taken to jail. The county has an ordinance prohibiting cars from playing unreasonably loudŽ music, but police spokesman Ernesto Rodriguez says violators often werent ticketed. The increased enforcement follows a busy spring break that brought thousands of visitors to South Beach.Police: Man arrested after stealing car with baby insideST. PETERSBURG „ Police say they caught a man who stole a car with a baby inside, when they spotted him driving another stolen car. St. Petersburg police say 19-year-old Rashad Webb stole the vehicle with the child inside Monday. Webb later told police he realized the baby was inside the car and dropped him off in a parking lot. News outlets report the 8-month-old was found by a WFLA news crew that happened to be at the location working an unrelated story. Of“cers spotted Webb early Thursday and tried to stop him. He drove off at a high rate of speed but surrendered after police punctured the tires. Police say Webb has been arrested 27 times in Pinellas County. Now he faces new charges of child abuse, burglary, ”eeing and auto theft.Florida school shooting suspect Cruz due back in courtFORT LAUDERDALE „ Florida school shooting suspect Nikolas Cruz is due back in court for a hearing designed to get the death penalty case moving forward. The hearing Friday afternoon is expected to deal with several procedural issues, possibly including the setting of an initial trial date. Cruzs public defender also is likely to ask to waive Floridas speedy trial rule. The rule generally requires that a felony defendant go to trial within 175 days of arrest unless its waived. The 19-year-old Cruz is charged with 17 counts of murder and 17 counts of attempted murder in the Feb. 14 massacre at Marjory Stoneman Douglas High School in Parkland, Florida. His lawyer says Cruz would plead guilty if guaranteed a sentence of life without parole, but prosecutors seek the death penalty.Officials: Pole melted by brush fire falls on Florida roadLAKELAND „ Of“cials say a brush “re in Florida had melted a light pole before it fell on a road and backed up traf“c for roughly an hour. The Ledger of Lakeland reports the “re had sent the pole crashing onto a Lakeland street Wednesday afternoon. The state Highway Patrol and the citys “re and police departments were called out to the blaze. They found roughly a half-dozen palm trees fully engulfed in ”ames. Embers were also igniting trees nearby. Police Of“cer Will Long says it looked like the “re started when someone ”icked a lit cigarette out of their vehicle.Deputies: Murder suspect charged in other inmates stabbingBARTOW „ Deputies say a man jailed in Florida on a “rst-degree murder indictment has stabbed another inmate because he believed the inmate was trying to learn about his case to testify against him. A Polk County Sheriffs Of“ce arrest report says 31-year-old Christopher Russell Taylor stabbed 32-year-old Jessie Jenkins 19 times with a sharpened piece of metal Tuesday. The Ledger of Lakeland reports Jenkins was treated and released from a hospital. Court records say Jenkins was arrested April 5 on burglary and related charges. Taylor told deputies about the stabbing and is now also charged with attempted “rst-degree murder. Taylor was arrested in February in a mans beating death and is charged with murder in the January deaths of three people in South Carolina. Its unclear if Taylor has a lawyer.Minnesota woman accused in 2 deaths being moved to FloridaFORT MYERS „ Of“cials say a Minnesota woman suspected of killing her husband at their home and then killing a Florida woman and stealing her identity is heading from Texas to Florida to face prosecution. The News-Press of Fort Myers says Cameron County, Texas, Sheriff Omar Lucio con“rmed 56-year-old Lois Riess was picked up at a Texas jail early Thursday morning. Shes being brought back to Lee County, Florida, to face a second-degree murder charge. Riess was arrested last week in Texas. Shes expected to stand trial in Minnesota after the Florida case is done. Authorities say Riess killed her husband, 54-year-old David Riess, at their Blooming Prairie home before heading to Florida and killing 59-yearold Pamela Hutchinson. Investigators say they believe Lois Riess killed the Bradenton, Florida, woman to assume her identity.Man arrested on video voyeurism charge at Seminole StateORLANDO „ A Florida man is accused of taking pictures of a man in a bathroom stall at Seminole State College. The Orlando Sentinel reports that 41-year-old Rigot Pierre was arrested on a video voyeurism charge on Wednesday. An Altamonte Springs police report says the victim saw a hand and phone appear and heard a picture being taken in November. Police arrived as Pierre was leaving campus on a bus, and security of“cers identi“ed him. A search warrant for Pierres phone yielded three photos that appeared to have been taken in the restroom, including one that showed the victim with his pants down. College spokeswoman Laura Richeson says Pierre is enrolled in an adult education program. The school hasnt made a decision on his status. Its unclear whether he has a lawyer. The Associated Press FLORIDA NEWS BRIEFS

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.com LOCAL SPORTSStreaks net historic winSebring boys tennis beats Bartow to earn state berth SEBRING The Sebring High School boys tennis team made history by sweeping Bartow by a score of 5-0 in Thursdays Class 3A-Region 2 “nals at the Thakkar Tennis Center. The win earned the Blue Streaks a berth in the Florida High School Athletic Association State Championship for the “rst time in school history. Im proud of all the boys,Ž said Sebring boys tennis coach Ryan Myhre. Weve had a great season and I feel blessed to coach these young men. A big thank you goes out to the Highlands County Tennis Association for allowing us to host the regional semi“nals and “nals on the Har-Tru clay courts that gave the team a decisive home court advantage.Ž Sebring, which defeated Bartow in their district tournament, started out strong and never looked back in sweeping past the Yellow Jackets in this historic match. Sebring sophomore Dhruv Manik was steady in a methodical 6-4, 6-1 win at No. 1 singles over Bartows Shalagra Shah. Its been a really solid year for Dhruv at No. 1 singles,Ž said Myhre. His game has really matured from more defensive in nature to commanding the points and putting a lot of pressure on his opponent to come up with dif“cult shots just to win a point.Ž At No. 2 singles, Blue Streak sophomore Pranav Ananthan toppled Armand Ceniza by scores of 6-3, 6-0 with an impressive display of forehand dominance. Pranav is our grinder out there, hes always ready to simply outlast his opponent,Ž the Blue Streak coach said. He wears his opponents down physically and mentally and usually comes away with a W. It was “tting that Pranavs win sealed the team win for us today.Ž Gavin Szoka dominated at No. 3 Singles against Ivan Bermudez with a convincing 6-1, 6-1 victory. Gavin has stepped up his play this year and has really “gured out how to develop the point and capitalize on any weaknesses,Ž Myhre said. Rohin Patel drilled Luke Sandoval at No. 4 singles by scores of 6-2, 6-1. Im proud of Rohin and his big game and effort out on the court,Ž Myhre said. He suffered a lower back injury early in the season and had to sit out a couple of weeks. When he came back he moved to No. 4 singles where he has controlled his opponents easily. In his absence, the doubles team of Gavin Szoka and Trace Lackey melded and Rohin found himself out of the doubles lineup, nevertheless, he has handled his role as teammate admirably and won his matches.Ž Sebrings Trace Lackey blanked Nate Braswell at No. 5 singles by scores of 6-0, 6-0, to remain unbeaten in both singles and doubles play for the year. Trace has a great all court game and has the ability and patience to build the point and then “nish it with style,Ž Myhre said. As a coach it is reassuring to know that your No. 5 player, who happens to be a freshman, is going to be in every match and refuses to lose.Ž By MARK PINSONSTAFF WRITER FILE PHOTOThe Sebring boys tennis team swept Bartow by a score of 5-0 to win Thursdays Class 3A-Region 2 nals. From left, Gavin Szoka, Rohin Patel, Trace Lackey, Dhruv Manik, coach Ryan Myhre, Pranav Ananthan and Vinay Krishnadas. The Blue Streaks blanked the Yellow Jackets to qualify for the FHSAA State Championships for the rst time in school history. Sebrings Pranav Ananthan prepares to hit a forehand in his No. 2 singles match against Bartow in Thursdays Class 3A-Region 2 nals at the Tahkkar Tennis Center. MARK PINSON/STAFFHISTORIC | 9 Bodymotion Racing continues to evolveTeam learning from competing in Continental Tire Challenge The IMSA Continental Tire SportsCar Challenge has undergone an evolution in recent years and Mike Bavaro, Team Owner of Bodymotion Racing and President of Bodymotion, Inc., likes what he sees. Bavaros team currently “elds two cars in the Continental Tire Challenge … the No. 5 Porsche Cayman GT4 MR in the Grand Sport (GS) class and the No. 21 Porsche Cayman in the Street Tuner (ST) class. In GS, its the cars that have transformed during Bodymotions participation in the series, as it was announced in 2016 that the class would shift to GT4 speci“cations beginning in 2018. It was a move that has signi“cantly bolstered car counts with new teams and manufacturers. Look at GS,Ž Bavaro said. (The class) went down to “ve teams and now were up to 30 right now. Is that cool or what? That tells you right there it works and it will continue to work. The buzz in the paddock is good and thats the momentum we have right now.Ž Series veteran Stevan McAleer and newcomer Joe Robillard will pilot the teams Porsche in the GS class this season. McAleer doubles as Robillards driving coach at the New York-based Monticello Motor Club and while their position in the point standings may not re”ect their performance two races into the season … 14th, 31 points behind the leader … the potential is there. In January, the team led 22 laps in the BMW Endurance Challenge at Daytona, but a brake failure in the “nal minutes … which McAleer persevered through … forced them to “nish 11th. At the series most recent race at Sebring International Raceway in March, Robillard was collected in an early incident and the team “nished 17th. (Stevan)s got nerves of steel and hes got brains behind it,Ž Bavaro said. Some people, they have more nerve than brains, but hes got it all. I have a lot of respect for the kid, everybody likes Special to Highlands News-Sun IMSA PHOTOThe IMSA Continental Tire SportsCar Challenge has undergone an evolution in recent years and continues to grow in popularity. IMSA | 9

PAGE 9

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Freshman Vinay Krishnadas played No. 6 for the Blue Streaks this season. Vinay is our sixth man on the team and has become a special part of the team chemistry,Ž Myhre said. Vinay came from the soccer pitch to the tennis court and slowly worked his way up the ladder. Hes a crafty player that would be in the starting lineup on most teams, but has settled nicely into the role of encourager and pushing our top 5 to be better.Ž The FHSAA State Championships will be held in Orlando beginning on Monday at Red Bug Lake Park and Sylvan Lake Park. Sebring will compete as a team at the state tournament, while Manik will also compete in the individual singles and pair up with Ananthan at No. 1 doubles. Were looking forward to seeing how our young team matches up against the other top teams in Florida,Ž Myhre said. Im looking for our guys to compete well, focus on the fundamentals, have fun, and see what things we can work on to improve our games. If they can walk off the court, look me in the eyes and say they delivered their best effort, weve accomplished our goal. Win or lose, it has been a blessing to walk through this special season with these “ne young men.ŽHISTORICFROM PAGE 8 MARK PINSON/STAFFSebrings Rohin Patel hits a forehand during his No. 3 singles match against Bartow on Thursday at the Thakkar Tennis Center. A FREE 2 DAY FAMILY PREPAREDNESS EVENT! Friday 11:30am 6pm Saturday 9am 3pm SPONSORSHIP & ADVERTISING OPPORTUNITIES AVAILABLE! CALL 863-386-5844 Last year’s hurricane season is one Highlands County won’t soon forget. Highlands News-Sun is committed to providing our community with the information it needs to be prepared for the next storm! Come to this FREE 2 DAY FAMILY EVENT to learn about how to best prepare your family for this critical time of season!him. I think Joe is being helped by the coaching and hes come a long, long way in a few short months. Weve only done two races with Joe and I think hes got real, real good promise going forward.Ž The teams ST class entry with drivers Jason Rabe and Max Faulkner … both of whom are also instructors at Monticello … face a different landscape in its class. With the introduction of the new-for-2018 TCR class, ST is in its “nal season of competition in 2018, with most former ST teams making the transition to either TCR or GS. Bodymotions entry is currently the only Porsche in contention for the “nal ST championship. I would love to deliver the drivers and our race team a championship,Ž said Bavaro, whose team holds a one-point lead in the standings. We missed the GS championship last year by a couple points in second. The year before that we “nished third. This year, right now, we happen to be slimly leading the points two races in, so were anxious to keep that momentum going. Wed love to win a championship.Ž A championship would be icing on the cake for what has been a reinvestment year of sorts for the New Jersey team. With the purchase of its Porsche Cayman GT4 MR from Porsche Motorsport, Bavaro … a Porsche privateer since 1983 … sees his team reaping the rewards of a more direct support line from the German manufacturer. Bodymotion is evolving at a pretty fast rate because of the cooperation of IMSA and Porsche,Ž Bavaro said. Everything is a step up for us now. Were recommitting and putting more dollars into our infrastructure. With Porsches cooperation and IMSA helping us out, theyre guiding us along, and I dont mean that just from the top, I mean everybody.Ž As the team continues to evolve, Bavaro expressed interest of his own in the new TCR class following STs elimination at the end of the season. I think those TCR cars are like matchbox cars,Ž Bavaro said. Theyre kind of neat. I think of them as the next generation and lets face it, those are the kids that are going to be driving the car. I think (the cars) are kind of neat looking and I think its going to be fun to watch.Ž The Continental Tire Challenge returns to track next week at MidOhio Sports Car Course for the Mid-Ohio 120 on Saturday afternoon, May 5 at 2:20 p.m. IMSAFROM PAGE 8 JAKE GALSTAD/LAT IMAGESThe IMSA Continental Tire SportsCar Challenge continues to grow in popularity. MARK PINSON/STAFFSebrings Dhruv Mannik returns a shot in his No. 1 singles match during Thursdays regional nals against Bartow. GROVE, Okla. „ Japanese angler Takahiro Omori, who now calls Emory, Texas, his home, recently earned his seventh Bassmaster title at the “rst event of the 2018 Bassmaster Elite Series season on Alabamas Lake Martin. Today his dominating streak continues thanks to a pair of 6-pound bass that anchored a 23-pound, 12-ounce “ve-bass limit at the 2018 Academy Sports + Outdoors Bassmaster Elite at Grand Lake in Grove, Okla. I didnt have a very good practice earlier this week,Ž he said. I knew the “sh were about to spawn, but I was surprised with what I caught today. The rest of the “eld also caught quite a few big “sh, and thats going to keep things interesting for the next three days.Ž The 47-year-old angler has been “shing with B.A.S.S. for over 27 years, and he said this was his best day ever on Grand Lake O the Cherokees. The best “nish Ive had on this lake was 30th place, so Im very happy with how I did today,Ž said the 2004 Bassmaster Classic champion. I know more “sh are moving to shallow water, but it will be tough to catch this much again tomorrow.Ž The last angler to win back-to-back Elites was the 2016 Classic Champion Edwin Evers of Talala, Okla., who won on Kentucky Lake then again at the next tournament on the St. Lawrence River in 2015. Looking at a second $100,000 paycheck in a row, Omori is cautiously optimistic. I probably “shed over 50 different spots today. Its important to keep moving,Ž he said. Grand Lake is “shing very well right now, and I expect the “shing to only get better with the forecasted weather over the next few days.Ž The weather is also a factor for third-year pro Brock Mosley of Collinsville, Miss. After catching “ve fat bass that weighed 23-5, the 29-year-old angler will be starting the second day of competition in second place. I knew I had a good sack of “sh, but they ended up being heavier than I “gured. There was a 6-pounder and a 5-10 in the mix, and that helped tremendously,Ž he said. I think the “sh are moving in to spawn, so Im con“dent my spots will reload again tomorrow, but that should make the “shing better for the bulk of the “eld, too.Ž Typically sight “shing is a very productive technique at this time of the year. However, the darker waters of Grand Lake will make consistent sight “shing a challenge. I think there are some “sh to be caught sight “shing this week, but Im not committed to it at this point,Ž Mosley said. If I see a good “sh on a bed, I will slow down and try to catch it. But my plan of attack is a little different.Ž While Omori showed winning form at Lake Martin, Bassmaster rookie Kyle Monti, of Okeechobee, Fla., “nished dead last in that tournament „ his “rst Bassmaster Elite event ever. Monti showed up at Grand Lake with an axe to grind. The 26-year-old pro caught 22-6 during Thursdays opening round, and he will be starting Fridays second round of competition in third place. I am very happy with how today went, and Im con“dent my pattern will stay productive,Ž he said.Omori leads at Grand Lake Bassmaster Elite eventSpecial to Highlands News-SunVeteran angler looking for consecutive wins in series SEIGO SAITO PHOTOTakahiro Omori took the lead on the rst day of the Academy Sports + Outdoors Bassmaster Elite at Grand Lake, bringing 23 pounds, 12 ounces to the scales on Thursday.

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.com adno=3566820

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, April 28, 2018 Jan MeropPAUSE & CONSIDER I am writing this in a bleak winter month with more snow predicted tonight. But, everywhere we drive, every dreary landscape of dormancy reminds me that spring is just around the corner. Yet, even these sleeping scenes hold a dramatic beauty all their own. The seasons are a testimony to Gods creative design. I love to watch the snow make its descent and snow”ake by unique snow”ake drape the landscape in pure white. I cherish being able to listen to the silence of a snowfall. However, my antennae are tuned to birds that will migrate back and to spring blossoms coming alive from beneath the earth and in the budding trees. As calendar pages turn, so the changes come. How is it that something as small as a seed, dead to blooming for a time, can rest in the cold earth and know when it is time to break the ground, poking its head out to absorb the sunshine? Or how does a dormant tree know when to push out buds that tease us till full”edged leaves appear. And how do the birds know when winter has passed and it is the right time to come back and build their nests again? Design. Gods design, that is. Let every created thing give praise to the Lord, for he issued his command, and they came into being,Ž says Psalm 148: 5, NLT. The Psalmist lists many more phenomenon in the verses that follow including the magni“cence of the skyƒsun, moon and twinkling stars. Read verses 7 … 14 and be regaled by our Creator and his magni“cent designs in creation. Speaking of Jesus Christƒ the visible image of the invisible GodƒColossians 1: 17 says, He existed before anything else, and he holds all creation together.Ž Have you ever gone apple picking? How about choosing a fresh peach from a peach tree or an orange from an orange tree? They are designed for that purpose. The apple tree is content to bear apples and the other trees their speci“c fruit. Pecan trees dont try to produce other nuts. And, blueberry bushes dont attempt to push out strawberries! And so, it should be with us. First, we are designed to bring praise to God and enjoy him always. Then we should seek to “nd our unique purpose and be content to be all he has created us to be. No comparison with others. Lets be settled and Designed with purposeMEROP | 7 James FanslerINSPIRATIONAL CORNER Recently I added a new form of exercise to my routine called rucking.Ž Rucking is a cardio for those who are not fond of cardio. It is loading up a backpack with weights and striking off for a walk. I can hear some of my military readers laughing at the idea of willingly doing this since they were taught to love it the hard way. Besides getting healthier, how can this topic relate to inspiration, you ask? Imagine the backpack being our hearts and minds; the place we carry our burdens (or weights) from sins. We continually add weight (or burdens) to the bag and willingly carry them around with us. Each day we add more worry and emotional burden to the bag and it gets heavier and heavier. When I “nish my workout and take the ruck sack off my back, I almost feel as if I can ”y. I am “lled with so much energy from removing the weight/burden from my back that I am compelled to run the energy off. Much the same way we would feel if we allowed ourselves to let go of the weight of past sins. Jesus made it very clear in Matthew 11:28-30 when he said, Come to me, all you who are weary and burdened, and I will give you rest. Take my yoke upon you and learn from me, for I am gentle and humble in heart, and you will “nd rest for your souls. For my yoke is easy and my burden is light.Ž We are not to carry our burdens of past sin around with us. Cast it off and do not pick it up again. In Isaiah 43:25 God is re”ected in I, even I, and he who blots out your transgressions, for my own sake, and remembers your sins no more.Ž If God is willing to forgive and forget, who are we to carry them on? You may think you have grieved God to the point He could not forgive you. Do you think you have sinned beyond forgiveness? More so than the Israelites who had continued to see Gods many wonders, yet continually sinned? Even they received forgiveness as God declared For I will forgive their wickedness and will remember their sins no more.Ž (Hebrews 8-12) Lifting or carrying a weight is only good at making our physical muscles strong. To strengthen our spiritual muscles, we must rely on faith. Have faith that asking for forgiveness results in God forgiving you and no longer holding on to it. Amazing isnt it? He loves us that much.The heavy weight of our burdensFANSLER | 7 While the groundhogs prediction this year of six more weeks of winter was right on target for many parts of the country, now that were “rmly into spring its a great time to start thinking about being more active. When most of us think of exercise its for the physical bene“ts it can provide, and there are many. Regular physical exercise can help trim your waistline, increase aerobic capacity, build muscle size and even add years to your life. But if thats not enough to get you up and motivated to start getting more exercise, then you should also consider the mental health bene“ts being active can also bring. People who exercise on a regular basis report feeling more energetic during the day, sleeping better at night, having sharper memories and feeling more relaxed and positive about themselves and their lives. Exercise has also been shown to help with some speci“c mental health issues. Studies have found that an exercise program can often be a way to treat mild to moderate depression. Researchers “nd that in many cases it is as effective as antidepressant medication but without the side-effects that medications can bring. Other studies have shown that staying physically active is an easy and very effective way to reduce anxiety and stress. When youre paying attention to exercising youre able to interrupt the ”ow of worries that too many of us have running through our brains throughout the day. At the same time, its been shown that when youre active, your body is releasing endorphins in the brain, those natural hormones that help you feel better. Even if you dont have the time or inclination or ability to turn into a gym rat or a long distance runner, it doesnt mean you should give up on the idea of being more physically active. While most studies recommend about 30 minutes of exercise a day for the best bene“ts, research also shows that even small amounts of physical activity are better than none. Taking a 5 or 10 minute walk is a great way to start, and as you begin to do that regularly youll feel better both physically and mentally. Yes, its easy to make excuses not to get more active, but get yourself started, even in small ways, and youll “nd the bene“ts far outweigh those excuses. Counseling Corner is provided by the American Counseling Association. Comments and questions to ACAcorner@counseling. org or visit the ACA website at www.counseling.org.Staying active for better mental healthAMERICAN COUNSELING ASSOCIATIONCOUNSELING CORNER COURTESY PHOTORegular physical exercise can help trim your waistline, increase aerobic capacity, build muscle size and even add years to your life. An AP member exchange NORMAL, Ill. „ Thanks to dogged detective work by Mary Ryder of Books to Bene“t, a woman from Mackinaw has been united with a family Bible from the 1880s and the marriage certi“cate of her great-great-grandparents. I had goosebumps,Ž said Jennifer Vielhak, great-great-granddaughter of Henry and Anne Sauder, describing her reaction to Ryders discovery. Vielhaks uncle, Paul Watkins of Bloomington, a great-grandson of the Sauders, was present Wednesday when the book, certi“cate and other information were turned over to Vielhak at the Books to Bene“t building on Wylie Drive. I never dreamed that this was ever around,Ž said Watkins. This is a side (of the family) we dont have a lot of information on.Ž The ornate certi“cate includes illustrations of a traditional wedding at the top and an older couple on the bottom, as well as a depiction of Jesus Christ turning water into wine at the wedding at Cana. The marriage certi“cate from the Sauders 1886 wedding was found folded inside a old Bible that had been donated to Books to Bene“t. The organization sells donated books to support literacy programs, particularly those of YouthBuild McLean County. Its next sale will be June 14-17. Ryder volunteers as the vintage book specialist for Books to Bene“t. Whenever books from earlier than 1950 are found among the donations, Ryder checks vintage books sites to see if they have particular value. Generally, the vintage books go into a special collections room and are sold for one-third of their market price. But if a book is determined to have a scholarly or historic signi“cance, Ryder will look to museums or academic libraries that would be interested in preserving them and making them available for research, explained Jackie Langhoff, Books to Bene“t president. Thats what happened earlier this year when Books to Bene“t partnered with Illinois German Bible from 1880s returned to Illinois familyBy LENORE SOBOTATHE (BLOOMINGTON) PANTAGRAPH DAVID PROEBER/THE PARAGRAPHIn this March 28, 2018 photo, Books to Benet vintage documents specialist Mary Ryder, right, shows Paul Watkins of Bloomington and his niece, Jennifer Vielhak and her daughter, Kenze, of Mackinaw, a marriage certicate from 1886 that was discovered in an old German Bible in Bloomington, Ill. This March 28, 2018 photo shows an 1886 marriage certicate was discovered in an old German Bible at Books to Benet in Bloomington, Ill.BIBLE | 7

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, April 28, 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=3573357

PAGE 13

Saturday, April 28, 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=3573358

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.comCHURCH NEWS Church of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be Jesus Rose to a PurposeŽ based on Matthew 28:1620. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach Personalities Changed by Christ Zaccheus the Tax Collector.Ž This is the “nal of three parts. Special music by Brad Holland. 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 Pre-eminence of Christ in All RelationshipsŽ from Colossians 4:2-18. R.T. Byrum will begin a series on the Book of Mark during Sunday school. Please see the ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Lake JosephineSEBRING „ The church will host the Florida Fallen Memorial from 8:45 a.m. to 2 p.m. today (Saturday, April 28). Pastor Kevin Ahrens sermon at both services on Sunday will be Why is God and the Bible So Important?Ž Evening worship continues the series, The Seven Keys to the Kingdom of God.Ž The church is at 111 Lake Josephine Drive in Sebring. Visit fbclakejosephine.org or call 863-655-1524. First Presbyterian ARP Church of Avon ParkAVON PARK „ Pastor Juan Undas sermon on Sunday will be The Lord of PraisesŽ from Psalm 150 and I John 4:1-11. Adult Sunday school lesson is Looking to the KingŽ from Psalm 92 and 93. Special music by Bob and Maxine Johnson singing Let Them Praise His Name.Ž Guest organist is Lorraine Davis. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. Heartland Christian ChurchSEBRING „ Ted Moores sermon this week will be Minor ProphetsŽ from II Timothy 3:14-17. Singing by Allan Warchak. Trumpet solo by Vic Anderson. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Lake Placid Church of the Nazarene LAKE PLACID „ Sunday, May 5 will be a community pancake breakfast free to all, from 8-11 a.m. The church is located at 512 W. Interlake Blvd. in Lake Placid. Call 863-227-0304.Memorial United Methodist ChurchLAKE PLACID „ Rev. Jerry R. McCauley will preach Renewed to ServeŽ from John 21 and II Corinthians 5 at both the traditional and contemporary services. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422. New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary Kindles sermon will be I Am the Vine, You Are the BranchesŽ based on John 15:1-8. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Parkway Free Will Baptist ChurchSEBRING „ This Sundays Bible lesson will be from 2 Colossians. Pastor James Scaggs will give the sermon. The endof-the-month sing and fellowship is at 6 p.m. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be Division and the Generation Gap.Ž The evening service will be The History of Jesus.Ž The church is at 379 S. Commerce Ave. in Sebring. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro Jr.s sermon will be The Good News about Jesus!Ž Biblical reference is from Acts 8:26-40. Call 863-382-1736. BIRTHS Zoey Kay Johnson was born at 8:54 a.m. on Tuesday, April 10, 2018 to Chelsea Moore and Shawn Johnson of Lake Placid, Florida at Florida Hospital Heartland Medical Center. She was 8 pounds, 1 ounce and 18 inches long. VATICAN CITY „ Pope Francis is calling for ordinary Catholics to live holy lives in whatever they do, stressing that the saints next doorŽ are more pleasing to God than religious elites who insist on perfect adherence to rules and doctrine. In a document released recently, Francis said defending the poor and migrants is equally sacredŽ to defending the unborn „ a not-soveiled critique of the conservative right in the U.S. for whom opposition to abortion trumps the Gospel mandate to love and welcome the stranger. And he warned that the vitriol that is sometimes spewed online „ including by Catholic media „ needs to stop since it violates Gods commandment not to bear false witness, lie or ruthlessly vilify others.Ž The document, Rejoice and Be Glad,Ž is the third apostolic exhortation of Francis papacy, after the “rst two riled conservatives by condemning capitalism and suggesting divorced and civilly remarried Catholics can receive Communion. It was signed by Francis on March 19, the “fth anniversary of his ponti“cate, and perhaps “ttingly reaf“rmed the centrality to his papacy of the Beatitudes,Ž the eight biblical blessings extolling the meek, the poor and the merciful. In the text, Francis said he had no intention of de“ning holiness or setting out the various ways to be made a saint. Rather, he said he wanted to re-propose the churchs universal call to holiness that can be found next door, the middle class of holinessŽ Pope seeks saints next door not doctrinaire perfectionistsBy NICOLE WINFIELDTHE ASSOCIATED PRESSPOPE | 9 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=3573359

PAGE 15

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES LEGAL NOTICE The Highlands County Sheriff s Office has custody of the following found items. If no claim is made, the items will be disposed of in accordance with the law. Those people missing items that may match the description given should contact the Sheriff s Office at 402-7220 Monday through Friday 8:00am to 4:00pm to set up an appointment. Silver bike Black/white bike Red/black bike .357 pistol IPad Ipho ne .38 revolver April 28; Ma y 5, 2018 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 r ights 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 receivin g 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 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 L P STAINING located at 1304 Draper Drive, in the County of Highlands, in the City of Lake Placid, Florida 33852, in tends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Lake Placid, Florida, this25th day of April, 2018. Jason A. Morris April 28, 2018 INVITATION TO BID14 INVITATION TO 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 vited 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 will 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 INVITATION TO BID14 cess to, participation, employment o r treatment in its programs or activities. A nyone requiring reasonable accommo dation as provided for in the Americans 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 de scribed 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 foreclos e 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 actio n 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: NOTICE OFACTION16 155 3 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 t he 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 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: MARIANNE LUNDRIGAN n/k/a MARIANNE MCKEON Last Known Address: 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 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: 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. TO: JAMES E. REYNOLDS and ROSELLA T. REYNOLDS Last Known Address: 12017 Waterside View Dr, Reston, VA 20194 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 44, LINKSIDE VILLAS, A CONDOMINIUM, according to the 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: 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. T O: 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. T O: 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 y our written defenses, if any, to RUSSELL L. CHEATHAM, III, P.A., 5546 1st Avenue N, St. Petersburg, Florida 33710, attorneys for Plaintiff on or before May 25, 2018, and file the original with the Clerk of this Court either before 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 contact Court Administrator at 590 S. Commerce Ave., Sebring, FL 338703867; Tel.: 1-863-534-4686 (voice); 1863-534-7777 (TDD); 1-800-955-8770 (Florida Relay Service) within two (2) w orking days of your receipt of the NOT ICE OF ACTION. THIS IS NOT A COURT INFORMATION LINE WITNESS my hand and the seal of this Court on April 2, 2018. ROBERT W. GERMAINE CLERK OF THE COURT 590 S. Commerce Ave. Sebring, FL 33870-3867 NOTICE OFACTION16 By: /s/ C yndi Dassinger Deputy Clerk April 21, 28, 2018 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 NOTICE TO CREDITORS20 IN THE TENTH JUDICIAL CIRCUIT COURT IN AND FOR HIGHLANDS COUNTY, FLORIDA, PROBATE DIVISION Case No.: 18000109PCAXMX IN RE: THE ESTATE OF LESTER M. BENNETT, Deceased. NOTICE TO CREDITORS The administration of the estate of LESTER M. BENNETT, deceased, w hose date of death was December 16, 2017, and whose social security number is XXX-XX-6407, is pending in the Circuit Court for Highlands County, Florida, Probate Division, th e address of which is 590 South Commerce Ave., Sebring, Florida 338703867. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All creditors of the decedent and other persons having claims or demands against decedents estate must f ile 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 SECTIO N 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 28, 2018. Personal Representative: Monika Prestwood c/o McKillop Law Firm 2350 Fruitville Road, First Floor Sarasoata, FL 34237 A ttorney for Personal Representative: Julia Chansen McKillop, Esq. McKILLOP LAW FIRM 2350 Fruitville Road, First Floor Sarasota, FL 34236 (941)400-8998 j ulia@mckilloplawfirm.com April 28; May 5, 2018 IN THE CIRCUIT COURT 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 NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STAUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is April 21, 2018. /s/ Clifford R. Rhoades CLIFFORD R. RHOADES 1517 Crescent Drive Sebring, FL 33870 Personal Representative NOTICE TO CREDITORS20 C LIFF O RD R. RH O ADE S 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.co m cliff@crrpalaw.com April 21, 28, 2018 F i n d i t i n t h e C l a s s i f i e d s NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G FOR A VARIANCE REQUEST HEARING NO. 1822 YOU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held be fore the HIGHLANDS COUNTY Board of Adjustment on the 8th day of May, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, to consider a variance to allow a .70 and 1.0-foot variance to the required 25 foot front and rear yard setbacks for a dwelling currently under construction; the new front yard setback will be 24.0 feet and the rear yard setback will be 24.3 feet; within th e area described as follows: An approximate 0.23 acre parcel located north of SR 64 W, west of N. Olivia Drive, on the south side of W. Wellston Road; the address being 2821 W. Wellston Road, A von Park, Florida; and legally described as follows: Lots 3 and 4, Block 111, Avon Park Lakes Red-Hill Farms A ddition, Unit J, according to the plat t hereof as recorded in Plat Book 5, Pages 65 and 66 of the Public Records of Highlands County, Florida. Any person or persons interested or affected by this change are invited to attend this hearing. You may submit comments in writing to the attention of Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 338711926, or you may call (863) 4026638, for further information. Please reference the above hearing n umber when calling or writing. ALL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF ADJUSTMENT AND THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DIS CRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES AC CESS TO, PARTICIPATION, EMPLOY MENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMO DATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORID A STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, AT 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE MEETING. Rick Ingler Chairman April 23, 28, 2018 NOTICE OFSALE30 N O TI C E O F PUBLI C S ALE/DI S P OS AL A ccording to the Florida Self Storage Act, the following units located at Storage Zone Self Storage, 1866 S. Wilburn 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 N ot i ce o f P u bli c S a l e f or Ch aney U se d Cars on 5/8/2018 of 2010 Ford Fusion vin#3FAHP0HA8AR226824 AND 2007 Chevy Silverado vin#2GCEK13M371651478 Location: Chaneys Used Cars Address: 1500 U.S. 27 S. Avon Park FL 33825. This sale will be conducted by Randy Kin caid FL LIC# AB551-AU905. This is a CASH only sale. The sale will begin promptly at 10:00 AM April 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 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. Open HouseSat 4/28, 12-2pm$105K. 954-608-7878 HR GolfCourse (hole #5); move in ready, fully furn. 2/2, sunrm, golf cart. $158k. By Owner.765-437-1788 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 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 Condo on Lake Jackson1/1 in 55+ com. Recently Renovated! $795/mo. No pets. 863-314-9514 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

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.com 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 MOBILE HOMES FOR RENT1340 Lorida 2/2~ W/D, fenced yard, brand new kitchen, nonsmoker preferred. $650/mo +$650 sec. 305-522-5024 Nice 2 bd MH~ S. Sebring in 55+. Furn., pool, clean & safe. No pets or smokers. $780/mo. 845-490-2767 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 2000EMPLOYMENT HELPWANTED2001 Now HiringDelivery Driver/ Warehouse Personnel Tues.…Sat. 8a-5p.Must have valid Drivers Lic. Heavy lifting required. Benefits available. Apply in person or email resume travis@turnerfurniture online.com Bayhead C onsulting Inc now hiring construction labor, skilled labor & Foreman Starting rate: $10-$25/hr. based on exp. Must be self-starter, knowledge in common construction tasks to incl. rough framing. Min work exp. ok w/highly motivated & teachable applicant. Call 561 239-2733 or email qualifications & exp. to ggbhci@gmail.com. EOE/Drug-Free workplace 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 HELPWANTED2001 HARDEE CO. BOCCPUBLIC WORKS DIVISION Equipment Operator (FL DL) $11.13-$15.35/hr. Senior Mechanic (FLBŽCDL) $15.74-$21.70/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. Full Time HelpWantedM-FAll positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Lawn & /or Tree AssistantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com 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 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. 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 EQUIPMENT OPERATOR for grove equip. Clean Florida Driver License required. Pay based on experience. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday… Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com 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 GHC MOTORSPORTS Now Hiring: Parts Manager for busy motorsports shop. Experience and knowledge of motorcycles. Full-time, paid vacation, 5 day work week. Call 863-699-2453 for Interview Looking for employment? Please visithttp://sfsc.interviewexchange.com for position postings. EA/EO. Vets Pref. (eligible career positions) Fast Paced Landscape Company ISOSpray TechFull Time~Valid Drivers Lic.& Exp. req. Competitive Hourly Wages, 401K & Health Insurance. Drug Free WorkplaceTo Apply:Call 863-453-7300 HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. 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 ADVERTISE In TheClassifieds! MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 CNA/NURSESALL SHIFTSSIGN-ON Bonus!NEWShift Differential Pay/ Weekend Differential Pay Apply online atwww.palmsofsebring.com 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Medical office experience preferred. Non-Smoking office. Fax resumes to:863-978-1824 SKILLED TRADES2050 Mechanic NeededCall to set up interview:Cools Automotive863-658-1652 EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. Computer experience to shop for parts, input inventory & research parts a must. Clean Florida Driver License required. Drug free workplace. Apply in person 8am … 11am & 1pm 4pm Monday … Friday @ 109 Arron Dr., Lake Placid, FL 863-4652821 or office@lpclp.com GENERAL2100 PT Cleaning PersonFor large Mobile Home Community in Lake Placid: Cleaning Clubhouse, Facilities & New Model/Remodel Homes. Must pass background/drug test. Call for Interview:863-465-4112 or Email Resume: tropicalharbor@hotmail.com FT Groundskeeper/Landscaper/Pool MaintenancePosition available for large Mobile Home Community in Lake Placid. Must pass background/drug test. Call for Interview:863-465-4112 or Email Resume: tropicalharbor@hotmail.com SEEKING EMPLOYMENT2120 Caregiver Seeking EmploymentWill clean, cook & take care of you. 863-402-2084 H ome H ea l t h Aid eseeking work:will cook, clean, companion in Lake Placid/Spring Lake Exp.d, ref. avail. 863-441-1716 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 GARAGE SALES6014 Donna Collins Estate Sales April 27, 28, 29 Fri, Sat, Sun Rain or Shine 8am to 4pm Daily Sebring Country Estates Clubhouse Grand Prix Drive Brass dolphins, Ipod dock, dining furniture, Harley stuff, table and six, lg. reverse on glass, old horse and camel saddles, massage tables, wood bar stools, MANY African and Indonesian carvings, Oakley stuff, queen beds, Pirate/Disney, art, primitive painted clay beads, books, old copper pots, writing desk, armoire, display cabinets, china cabinet, kitchen and cookware etc.Visit www.estatesales.net Avon Park~ 8a-2p Sat Only at 100 N. Anoka Ave. (1 block of Main) Generator, AC, CocaCola items and much more! Lake Placid~ 7a-? Fri & Sat at 870 Peachtree. Mens tools, toys from 80s, lrg planter pot, birdcages, linens & more! Sebring~ 8am Fri & Sat at 5636 Angelo Cir. (Sun n Lakes). Lots of items! 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 Lake Placid~ 8a-2p Fri & Sat at 114 Citrus Blvd. Furn., kitchen, clothes & lots of misc. Lake Placid~ 8a-noon Sat only at 162 Mandolin Dr. Woodworking tools, household, clothes, arts/crafts etc. Cheris Estate Sale8a-5p Thurs-Sat757 Hickory St., SebringUS 27 to S. Lakeview Dr., continue past Kenilworth Lodge, turn right on Hickory. 2 sofas, chair, 2 coffee & end tables, drop leaf table +leaf, curio cabinet, 2 sewing machines, queen mattress w/ boxspring, full sz bed, double dresser w/mirror, night stands, vanity w/mirror, 15 lamps, dry sink, dresser, bookcases & dressers, desk & chair, computer, printer, shredder file cabinets, office supplies, 3 TVs, tools & garden tools, tons of Tupperware, China, convection & microwave ovens, washer & dryer, vacuum cleaners, rugs, fans, ladder, lots of jewelry, small appliances, books, baskets, ladies clothing sz 10-16, 4 Lladros pieces, and much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com ESTATE SALE!Fri & Sat April 27, 288 am 4 pm567 Dreamland Dr. Lake Placid-Sun n Lakes Take Sun n Lakes Blvd. to Gloria to Dreamland. Dont rely on GPS!Sofa, queen BR set, dining table/chairs, flat screen TVs, laptop computers, kitchen, nice mobility scooter, chest freezer, HD generator, hand/ power tools, saws, compressor, huge amount of scrap metal/lumber/projects! All must go, bring truck/trailer!Pics atwww.estatesales.net Two Friends Antiques & Estates863 464-0912 Sebring Moving sale not to miss plus a lot more! Bedroom furn, coffee & end table, roll top desk, kitchen set. April 2627-28, 5518 Granada Blvd. Sun n Lake, 321-506-1454. Sebring Estate Sale~ 8a-? Sat & Sun at 304 Robin Ave. Tools, furniture, knick-knacks, etc. Sebring Huge Sale~ 8a-2p Sat only at 2041 Alan St. Household, toys, clothing, furn., too much to list! S ebring Multi Family S ale8a-2p Sat only at 814 US Hw y 27 N. (in front of Basset CAV). Furn., kids items, appli. & more NEEDCASH? Sebring Multi-familySale~ 7:30a-2p Sat only at 1600 Crescent Dr. Something for everyone! Varitety of items! Sebring ~ 8a-? Fri-Sat at 716 Ta Ses Chee Dr. Tools, housewares, clothes, linens & misc. Sebring~ 8a-2p Sat onlyat 3910 Pineview Dr. Furn., kitchen & household items & more! No early birds please. Sebring~ 8a-2p Fri-Sun at 2501 Gresham St. Mens tools, girls clothes, furn. & a little bit of everything else!

PAGE 17

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com HOUSEHOLD GOODS6030 M attresses, Q n tempurpe di c $300, 30x72 magnetic matt $250 (863) 453-4839 FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Bamboo Rattan S et so f a, chair & 3 tables, $350.00 863382-4917 C o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, $50 561-386-1806 F u ll b e d comp l ete w /li nens, a ll like new, $125.00, 863-3854612 Futon, blk metal f rame, f ull mattress and coverlet $125.00 (863) 453-4839. Head Board, queen, wood, 40ŽH x 55ŽW, $40.00 863658-1574 H ea d B oar d s (2) tw i n, new, signature by Ashley, $50.00 863-658-1574 King Bed S et, oakposter head & foot board, frame, $150.00, 863-382-4917 O ak Table~ 4 2 x 4 8 w/1 8 Ž lea f & 4 upholstered chairs. $100. 863-304-8919 Q ueen mattress & b oxspr i ng Serta, hardly used. $300, 863414-8794. T a bl e, wroug h t i ron, mar bl e top 36Ž dia, 17Ž high, over 60 years old, $50.00 863-414-1020 TV/STEREO/RADIO6040 42Ž P anason i c TV ~ fl atscreen, very good picture. $80 obo.863-402-1852 ANTIQUES COLLECTIBLES6070 S ox & M art i n B oo k o f D rag Racing $75; Mopar watch new, $20; Coca-Cola watch new $20; Frito Lay watch new, $20; Mopar wall clock new, $50. 941-423-6030 MUSICAL6090 T r i po d S tan d s (2) new, i nc l ., music, mike stands & wires, cost $85 ea, selling for $50 pr 561-386-1806 MEDICAL6095 M o bili ty Ch a i r lif t~ H armar F or auto, excellent condition. $500. 863-465-2483 Mobility Scooter~ Go-Go Ultra, Brand New! 3 wheels. $500. 863-273-7682 N ova P orta bl e T rans i t Ch a i r~ excellent condition. $100. 863465-2483 Okin Lift Chair/Recliner~me d sz. fully functional. Good cond. Tan. $150. 765-437-1788 P orta bl e Wh ee l c h a i r~ G o ld en Lightbrighter, excellent condi tion. $500. 863-465-2483 SPORTINGGOODS6130 Pi c kl e B a ll & Fi s hi ng E qu i p~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and u p 863-414-8088 POOL/SPA/ & SUPPLIES6145 P oo l S upp li es, 40 h ose, $25 & sweeper, $10-863-453-3104 LAWN & GARDEN6160 Troy Built 42 Bronco lawn tractor, auto mulching kit, less than 1 year old, used very little, only $750, 863-471-9445 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 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com T urnyou r trashinto cash! Advertise youryard sa l e! MaltiPoo Pups~ 2M, black; 2 fantom (M) & (F). Ready 5/23 Family can be seen. $450 Health certificate available. 863-273-1560 APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Di s h was h er, K enmore, bi sque $200.00 863-414-1020 FridgeMaytag, bisque, counter depth, ice/water, bottom freezer, $500 863-414-1020 GE El ectr i c S tove~ b e i ge, excellent condition. $100. W ill deliver!563-505-6764 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $85. 352-212-9217 V ery c l ean Whi r l poo l 30 e l ectr i c range, stainless steel, 5 burner, ceramic glass top with double oven, $200, 863-382-0222. W as hi ng M ac hi ne~ 2016 Whirlpool, top load, white. Stainless Steel tub. $200. 863-6551020 MISCELLANEOUS6260 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 C ame l S a ddl e, f rom Af r i ca, $50.00 863-658-1574 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! FORD7070 2010 Ford Fusion SEL47k mi., great shape inside and out. $7,500. 863-399-2273 TOYOTA7210 2003 Toyota Avalon XLE fully loaded. Exc. cond., 130k mi. $4,995. Must sell by May 8.518-852-3475 AUTO PARTS/ ACCESSORIES7270 Trailer Tires~ (2) on rims, Carlisle, ST175/80D13. $35 ea. 863-414-2345 VANS7290 1998 T oyota Si enna V an~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $3,500. 863-382-0310 GOLFCARTS7327 Cl u b C ar~ 48 vo l t rear en d w/motor $200; GC tire & wheel new, 205/65/10 $45;mag wheel & tire, 205/50/10, 85% left. $35. 863-414-1227 BOATS-POWERED7330 2001 Stratos 283 Bass Boat~150hp, trolling motor & depth finder. $3,500.863-452-5172 MARINE SUPPLY & EQUIP.7338 B oat lif t ca ll f or d eta il s $500 OBO, 4 gals. Wood RX pain t for docks. $50. (863) 414-0194 TRAILER & ACCESSORIES7341 2014 Diamon Cargo trailer~ 5x8 w/V Nose, used once. Riding lawn mower~ 42 cut. 845-800-1295 CAMPERS/ TRAVELTRAILERS7370 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 2002 W estern Al p i ne RV ~ 40 350 Cummings diesel, Allison trans., Kenworth power train, new tires & brakes, 3 slides, generator, 2 ACs, propane heat, dryer, new washer, king bed, large storage areas, 2 TVs w/Dish, full kit., bath/shower. $50k. 863-991-1924Wesleyan University to preserve a “rst edition copy of William Wilberforces 1807 A Letter on The Abolition of the Slave TradeŽ in its special collections. Then there are items that would be valuable to the family of the original owner, like the Sauders Bible and marriage certificate, or an 1862 edition of a bayonet training manual that was signed by a Civil War of“cer who had ties to a family in Normal. I guess I missed my calling,Ž said Ryder, a retired English literature professor. I should have been in law enforcement.Ž The German-language Bible was in bad shape, destined for the recycle bin, but Ryder said, I always thumb through books before we pitch them.Ž Thats when she found the certi“cate, which she had to piece together, as well as some ”owers and even a four-leaf clover. The luck of that four-leaf clover was with Ryder and the descendants of Henry D. and Anne Sauder. The certi“cate indicated Henry D. Sauder was from Roanoke. Thats what set me off on the hunt,Ž said Ryder. An attempt to track down descendants through Sauder Furniture in Roanoke led to a dead end, but other genealogy sources let Ryder to Vielhak. She also used a German-English translation dictionary to decipher words on the certi“cate and in the Bible. Its been an intensive search,Ž said Ryder. Ryder gave the family the genealogy she mapped, a picture of the tombstone of Henry D. Sauder and a photo of the minister listed on the certi“cate, Jacob Zehr, who later became bishop of the Mennonite congregation in Good“eld. Vielhak said she is not sure what she will do with the Bible, certi“cate and other items. But she and her uncle agreed it might be time to organize another family reunion.BIBLEFROM PAGE 1satis“ed in the story he has written for each one of us, a story that is part of his greater storyƒall by his purposeful design. SelahMEROPFROM PAGE 1I encourage you to turn your burdens over to Jesus and receive the energy of having such tremendous weight removed from you. You will be amazed just how much you will be able to grow and become closer to God. Save the carrying of heavy weights for rucking or whatever physical exercise you enjoy to make your body stronger, not a bag full of spiritual burdens; those you can leave behind.FANSLERFROM PAGE 1 AVON PARK „ Debbie Augusta, president and representative of Our Lady of Grace Womens Guild, presented checks of $1,000 each to Peace River Domestic Violence Center, Ridge Area Arc, and Samaritans Touch Care Center on April 23 to aid in the administration of their programs.Local church supports their communitySpecial to Highlands News-Sun COURTESY PHOTOPictured with Father Nick McLoughlin, Pastor at Our Lady of Grace Catholic Church are, from left to right: Andrea Fennell, client advocate, Peace River Domestic Violence Center; Rhonda Beckman, CEO, Ridge Area Arc; Debbie Augusta, president, Our Lady of Grace Womens Guild; and Priscilla Preece, executive director, Samaritans Touch Care Center. adno=720015

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, April 28, 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 AdvertiseToday! 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 TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(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 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com LAWN/GARDEN & TREE5110 Joe JohnsonsALL AMERICAN TREE SERVICETrimming~Removal Sod Installation~Stump Grinding Lot Clearing~Pressure WashingTop Quality Service From People Who Care!!Peoples Choice Award Winner!863-465-7491 863-655-0006Free EstimatesLicensed & Insured Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 TILE/GROUT5195 Highlands Tile Kitchen Bath Flooring Will set your flooring $1.50sf*Free Est. 863-202-6100 Q: Even though he had an early-August birthday, we started our son in kindergarten this past fall at a private Christian school. They did some testing prior to the start of the school year and told us they thought he would do OK. Now, however, they are telling us that he is somewhat immatureŽ and would probably bene“t from another year in kindergarten. Were upset that they accepted him in the “rst place, but also feel that some of his problems were due to a young and relatively inexperienced teacher. Were reluctant to hold him back out of concern that doing so may contribute to a negative self-image. Any thoughts? A: Id be inclined to cut the school some slack. I cant imagine that they would have accepted him already knowing he was at high risk of having to repeat. In all likelihood, they simply gave him the bene“t of doubt, which I recommend you return to them. Im not a fan of the rather widespread practice of postponing school entrance for late-birthday boys. In my estimation, the practice is counterproductive. If starting school is postponed for boys with birthdays after, say, June 1, immatureŽ boys suddenly become those with birthdays after March 1. Backing up the not quite readyŽ date could go on forever. Furthermore, while delaying school entrance may bene“t some late-birthday kids, it will be a disservice to others. Ones birthday is not necessarily a reliable indicator of immaturity. For both reasons, Im generally in favor of establishing a birthday cut-off of Oct. 1 and admitting to kindergarten any and all kids whose birthdays fall before that date. Some of the late-birthday crowd (say, after June 1) will need a second growth yearŽ and some will not. But then, some kids whose birthdays are not late will also need to repeat. Lets face it, repeating Kindergarten is not apocalyptic. You may be right that the primary problem is an inexperienced teacher who is not skilled at herding cats.Ž Insecurity concerning her classroom authority will certainly compound any immaturity problems, especially with typically highly-active boys. That is, however, water under the proverbial bridge. It may be that your son would not have made the gradeŽ even with a very experienced teacher. All things considered, I would lean strongly toward accepting the schools recommendation. If a growth yearŽ is called for because of immaturity, and you choose to ignore the recommendation and move him into “rst grade at another school, there is signi“cant likelihood that he will be identi“ed as havingŽ attention-de“cit hyperactivity disorder. I put havingŽ in quotes because despite mental health propaganda, ADHD is not a physiological reality; rather, it is nothing more than an unscienti“c, non-objective construct. You do not want to get on that merry-go-round. (For interested readers, Ive covered this topic in The Diseasing of Americas Children,Ž written with a nationally-known pediatrician.) My only caveat is that on the assumption that your sons problems were exacerbated by an inexperienced teacher, you de“nitely do not want him with her again next year. If the school hes attending has only one kindergarten teacher, then Id recommend that he repeat at another school. That may be a hassle, but its worth whatever hassle may be involved, believe me. You need not be concerned that repeating kindergarten might constitute a threat to your sons self-concept. One of my grandchildren repeated kindergarten. He graduated high school with honors and was admitted to a highly-ranked state university that experiences signi“cant enrollment pressure, where he is doing splendidly. You merely want to tell your son, very matter-of-factly, that youve decided to let him repeat. Reason? We think its best.Ž The simpler the explanation, the better. Family psychologist John Rosemond: johnrosemond.com, parentguru.com.Is postponing school entrance an issue? John K. RosemondLIVING WITH CHILDREN DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? newstips@newssun.com Email Your News Tips To:

PAGE 19

Saturday, April 28, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.comWhen Jean Marie Prince penned a greeting card to send to people adopting a baby, she was drawing from experience „ when she was 2 days old, she was abandoned in a public bathroom in a train station in Seoul, South Korea. Prince spent the next “ve years in a Korean orphanage before being adopted by a Long Island family. Today, at 53, she lives in Nesconset, N.Y., and devotes herself to creating inspirational prose about signi“cant life events. Sixteen of her pieces are being tested in 20 stores nationwide by the Boulder, Coloradobased Blue Mountain Arts card company, known for its whimsical pastel designs accompanied by poetic thoughts. Prince has also created her own personal line of more than 50 cards, most with spiritual overtones, sold in Long Island gift shops. Those are illustrated by photographs shes taken capturing nautical scenes such as a sunrise in Long Beach or a sunset in Montauk. King Kullen is also testing those cards at “ve Long Island stores „ Bridgehampton, Massapequa Park, Island Park, Garden City Park, and Huntington. Her topics reach far beyond traditional greeting cards for holidays. She marks happy occasions such as the aforementioned adoption „ Only God knew that their hearts were going to melt at the “rst sight of your precious faceŽ „ or becoming a police of“cer „ It takes a very special person to want to protect complete strangers.Ž But many also deal with helping people through a struggle, for instance to support those considering divorce, battling addiction, or dealing with a loved ones suicide. These are topics you will not usually “nd in stores,Ž Prince says. Prince considers herself an entrepreneur guided by her faith „ her logo is a blue butter”y with a cross as its vertebra. No college education, no formal writing experience, no photography experience,Ž Prince ticks off when describing herself during an interview in her study on the second ”oor of her home, with a candle lit on the table and a cup of tea in front of her. Prince started writing inspirations in 1998. I was lying in bed with my kids one morning, and I started singing. I thought, Let me write down what Im singing. Ž Her writing evolved over the years. First, she put her words on plaques she gave to family and friends. I think these would make nice Christmas gifts,Ž she initially thought. Then she started selling the plaques through stores and at craft shows. She branched into greeting cards professionally in 2017. We carry the cards because they have beautiful messages,Ž says Phyllis Chiarelli, co-owner of Chiarellis Religious Goods in New Hyde Park. Theyre appropriate for our clientele. Theyre selling well.Ž Prince was looking to pitch her cards to a bridal shop in Commack when she coincidentally noticed a greeting card company across the street from the shop. She stopped in. She showed her cards to the vice president, who presented them to his boss, who suggested Prince attend the 2017 National Stationery Expo in Manhattan, which was happening the following week. Thats where she met Gary Morris, the director of art and editorial for Blue Mountain Arts. He starts reading Love of My Life, Ž Prince says, which is a card with lines such as From the “rst time we kissed and when we said, I do my life was given a purpose.Ž He goes, This is like a Blue Mountain card, Ž Prince says. He said he would have someone contact me.Ž Two weeks later, someone did. They asked her to send 12 of her pieces, but Prince sent 25. They chose 16. The company will be testing an additional “ve cards at stores in 2019. What were really looking for is an emotional message expressed in an honest and sincere way, in a conversational style,Ž Morris says. The test cards are smaller than Blue Mountain Arts regular greeting cards, and if Princes cards are successful, theyll be reprinted in the larger form as well. We specialize in communicating feelings,Ž says Blue Mountain Arts editor Ingrid Heffner. We do think her writing is really nice. It will hopefully resonate really well with our customers, so it will have a bigger print run and be in our catalog.ŽGod uses ordinary peopleIn addition to writing prose, Prince also hosts a weekly 30-minute Christian TV talk show that airs on cable and FiOS and on her Inspired Blessings / Jean Marie PrinceŽ YouTube channel „ guests during her more than 130 episodes have included Ray Romanos brother, Richard, a 20year veteran of the NYPD who discussed how being in the police department tested his faith. The show opens with a theme song called My Life Is in Your HandsŽ that Prince wrote; shes produced two CDs. And Prince has written a self-published book, also called Inspired Blessings.Ž Prince says her start in life „ abandoned and adopted „ had a huge in”uence on her. Originally called Mi Ra Park, she lived in a Holt Christian orphanage and spoke only Korean until she was adopted into an East Islip family. Her adoptive parents already had four sons. My mother always wanted to have a girl,Ž Prince says. She graduated from East Islip High School in 1983 and worked for 15 years as an insurance sales representative for Met Life. She married her husband, Mark, who co-owns a heating and air conditioning business, and they have two children, Dylan, 23, who lives at home, and Chelsea, 26, who lives in Holbrook. They have a baby grandson, Jordan. And theyve got two dogs „ an American bulldog named Zoe and a yellow lab named Riley. I think shes a doll,Ž Princes father, Joseph LaGuardia Sr., 89, of Hauppauge, says of the daughter who takes him to his VA hospital appointments while “tting in her work during the waits for him. Shes always got her computer with her. She does her work sitting in the chair.Ž Prince says shes ordinary, an average mother of two; but God uses ordinary people.Ž Prince says shes honored that her words are being tested by Blue Mountain and in King Kullen, that those companies “nd her work worthy enough to put through the testing process. Its unbelievable,Ž Prince says. Im taking it in stride. I dont want my head to get big about it. Im honored even if it goes nowhere.ŽCelebrating significant life eventsBy BETH WHITEHOUSENEWSDAYEntrepreneur inspires others with her greeting cards COURTESY PHOTOJean Marie Prince devotes herself to creating inspirational prose about signicant life events such as adoption.This year marks the 50th anniversary of the creation of the Wild & Scenic Rivers Act, which protects more than 12,000 miles of pristine waterways. Here are “ve places where you and your family can relish the natural beauty of our nations rivers. 1. Middle Fork of the Salmon, Idaho Find your way to Idahos Frank Church Wilderness and commit to an unplugged week on the Middle Fork of the Salmon. As you ”oat, “sh and splash through 100 miles of spectacular scenery youll be treated to unexpected luxuries along the way. Relish the fresh air of morning as your crew delivers hot coffee or cocoa to your luxury tent. Later, warm up in a hot spring, dine on organic, seasonal specialties and plan for the next days adventure under a starry sky. Contact: www.far-away. com 2. Rio Grande River, Big Bend National Park, Texas This Wild and Scenic River forms the southern boundary of this 800,000-acre playground. Its the only park in the United States that hosts a complete mountain range „ the Chisos. With older children in tow, soak in the parks scenery as well as the warm water offered by a resident hot spring. On the northern riverbank, steamy water “lls the foundation of an old bathhouse, creating a popular natural hot tub. Nearby, look for painted pictographs on the cliff walls as you enjoy a one-mile loop hike past historic buildings and the area where various Indian groups lived and traveled. Contact: VisitBigBend. com. 3. The Rogue River, Ore. Float through 40 miles of scenic Southwestern Oregon and youll explore the same rugged country that drew Native Americans, trappers and prospectors for centuries. Stay in the raft or up the adrenalin ante by running the rapids in an in”atable kayak. Designated a Wild & ScenicŽ wilderness area, you and your family will paddle through the Siskiyou Mountains and the Rogue River National Forest. Also possible are adventures that include hiking and gourmet dining options. Contact: www.Oars.com 4. Au Sable, Wellston, Mich. Introduce your family to the joys of ”y-“shing in the north woods of Michigan. The scenic and diverse Au Sable River originates north of Grayling and winds for more than 100 miles before meeting Lake Huron A ”y-“shing only section of the river ”ows past Burtons Landing and is known as the Holy WaterŽ for its productive rif”es and trout-“lled pools. Team up with a local out“tter for instruction designed for young anglers. Contact: PureMichigan. com; https://www. dloopout“tters.com 5. Cache la Poudre, Colo. Located in the northern Front Range and dubbed the PoudreŽ by local residents and longtime visitors, the main and south forks of the Cache la Poudre River originate in Rocky Mountain National Park and ”ow north and east through the Roosevelt National Forest before eventually passing through Fort Collins. You can explore the region via the Cache la Poudre…North Park Scenic Byway. Beginning in Fort Collins, it follows the river and the route used by settlers to connect Colorados northern plains to the Green River settlement in Utah. http://www.colorado. com; www.dloopout“tters.comA river runs through itBy LYNN OROURKE HAYESFAMILYTRAVEL.COMFamily travel five: COURTESY PHOTOThis year marks the 50th anniversary of the creation of the Wild & Scenic Rivers Act, which protects more than 12,000 miles of pristine waterways.of a husband who loves his wife, a mother who patiently teaches her child, an employee who works with integrity. A saintliness that is not for just a few heroes, for exceptional people, but that represents the ordinary way to life, an ordinary existence,Ž said Paola Bignardi, an Italian laywoman and member of the Catholic Action network who presented the document at a Vatican press conference. Stressing that perfection isnt required, Francis listed as enemies of holinessŽ those who claim a superior knowledge of laws and doctrine and force others to submit to their myopic,Ž absolutist interpretations. He said they reduce Jesus teachings to a cold and harsh logicŽ and a self-centered and elitist complacency, bereft of true love.Ž He didnt name names, but the admonition appeared aimed at conservatives in his own church „ including some Vatican-based cardinals „ who have balked at his mercy-over-morals style and loose interpretations of church teaching, particularly on marriage and liturgy. Francis said their sinister ideologyŽ “nds expression in an obsession with the law, an absorption with social and political advantages, a punctilious concern for the churchs liturgy, doctrine and prestige.Ž Much of the conservative criticism of Francis has focused on his last apostolic exhortation, the 2016 The Joy of Love,Ž in which Francis opened the door to letting divorced and civilly remarried Catholics receive Communion. Conservatives say the document has split the church, caused confusion and undermined church teaching on the indissolubility of marriage. Just last week, two conservative cardinals headlined a symposium in Rome that issued a declaration rejecting Francis opening to divorcees and begging the pope to con“rm us in the faith.Ž Francis hasnt responded directly to four conservative cardinals who have demanded that he clarify his 2016 opening, but in the new document he noted that within the church there legitimately coexist different ways of interpreting many aspects of doctrine and Christian lifeŽ „ even if it leads to confusion. Francis also criticized those who prioritize certain ideologies over basic Gospel teaching, listing, for example, those who focus on abortion over all other issues.POPEFROM PAGE 4 THE ASSOCIATED PRESSPope Francis leaves St. Peters Square at the Vatican after a Mass on the Sunday of Divine Mercy, Sunday, April 8, 2018.

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, April 28, 2018 www.highlandsnewssun.com One of the shortest sentences in the Bible comes from the Gospel of John and helps to show us that, despite all that He knew about the glory of heaven, Jesus didnt gloss over the harsh reality of grief. The sentence is: Jesus wept. (John 11:35) In context, this passage reads: When Mary [Lazaruss sister] reached the place where Jesus was and saw him, she fell at his feet and said, Lord, if you had been here, my brother would not have died. When Jesus saw her weeping, and the Jews who had come along with her also weeping, he was deeply moved in spirit and troubled. Where have you laid him? he asked. Come and see, Lord, they replied. Jesus wept. Then the Jews said, See how he loved him!Ž Jesus wept at the death of his friend Lazarus, as He had arrived at his home too late to save him. In that moment, He shared in the unquestionable sorrow and pain that Lazaruss death brought to those closest to him. He knew that the death was a sad thing for them, but most importantly, He made it OK to grieve. He mourned with the mourners. It may seem hard to visualize Jesus, the Son of Man, crying about death, when he knew the promise of eternal life. Yet the tears Jesus wept on this occasion were not those we might shed in empathy or pain, they were tears of pure grief. Jesus wept. Jesus felt the gut-wrenching sorrow, the sadness of losing a friend, the sadness of others, which caused tears of grief to fall from his eyes and likely his stomach to churn and his heart to ache. He felt it all. Belief in the promise of eternal life in heaven can be a comfort to us at times of loss, but that doesnt mean that our sorrow isnt real or isnt meaningful. After all, it is not spiritual to put a happy face on a sad thing. Jesus knew we had to die and he felt the sorrow of parting just as we do. Jesus showed us that death is a time for grief; we mourn ƒ alone, with Him, with family, friends and strangers. The sadness of being parted from those we love remains with us always, because the grief we feel is a direct link to the love we have given. And Gods love is far greater than anything we can possibly feel, so it makes sense that His sorrow for us would also be great. At times I have felt like Lazaruss sister, Mary. I have prayed to Jesus, if You had been here, my loved ones would not have died. But, in my grief, this short passage of the Bible helped me understand that Jesus is there for me at every moment, in my most dif“cult times, my good times and my everyday life. Hes there when I cry; not just as a comforter, but to feel my pain alongside me. This has not always be obvious to me, particularly when I feel alone and lost, but this passage reminded me that grief should not be hidden, nor excused, but given endless time, understanding, and patience. 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.Reflections on grief in the Bible JoMarie GrinkewiczGRIEF AND HEALING In most American families led by couples, both parents are in the workforce. At the same time, nearly 1 in 4 U.S. children are being raised by single moms. Yet child care is generally unaffordable and paid leave is not available to most U.S. parents. Around the world, however, most employed women automatically get paid maternity leave. And in most wealthy countries, they also have access to affordable child care. These holes in the national safety net are a problem for many reasons, including one Ive been researching with my colleagues for years: Paid parental leave and child care help women stay in the workforce and earn higher wages over time. This lack of parental leave and child care may explain why the U.S. is no longer a leader in womens workforce participation. Maternity leaveThe U.S. is one of a handful of countries worldwide that does not mandate paid maternity leave. The other four are the low-income nations of Lesotho, Liberia, Papua New Guinea and Swaziland. Paid leave, which typically lasts at least 14 weeks, needs to be designed thoughtfully. When women can and do take two or even three years off after having a baby, as they may in Hungary, long leaves can limit mothers work experience and lead to discrimination. The 1993 Family and Medical Leave Act did mandate 12 weeks of unpaid job protected leave for some American workers. Yet most families cant forgo the income that moms bring home. Denmark offers what I think is a strong example. There, moms get almost 18 weeks of paid maternity leave and dads get two weeks of paid paternity leave. On top of that, couples get up to a total 32 weeks of parental leave, which parents can split. This policy grants parents both the time and resources necessary to care for children, without mommy trackingŽ mothers. Child careIn many wealthy countries, child care and preschool are considered a mainstay of the educational system. But in the U.S., only about half of all children between the ages of 3 and 6 are getting publicly supported child care of any kind, including kindergarten, versus 99 percent of kids that age in France. Interestingly, high-quality early childhood education programs are associated with many excellent outcomes for children from lower-income families: higher graduation rates, along with lower rates of teen pregnancy and juvenile crime. In other words, when governments invest in child care and maternity leave, it fosters a more productive, healthy and creative workforce. The Conversation is an independent and nonpro“t source of news, analysis and commentary from academic experts.The US is stingier with child care and maternity leave than the rest of the worldBy JOYA MISRAUNIVERSITY OF MASSACHUSETTS AMHERSTTHE CONVERSATION

PAGE 21

The News Wire Saturday, April 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER ABBA GETS BACK IN THE STUDIOThe members of ABBA announced Friday that they have recorded new material for the first time in 35 years. See page 8. INSIDE TODAYS WIRE TOMB OF ANDREW JACKSON VANDALIZEDTRUMP, MERKEL MEET IN WASHINGTONMORE VIOLENCE IN GAZA Officials at Andrew Jacksons historic home in Tennessee say the seventh presidents tomb has been vandalized and marred by profanities. Seepage 2. President Donald Trump and German Chancellor Angela Merkel largely papered over their differences on trade and the Iran nuclear accord on Friday. Seepage 8. Hundreds of Palestinians converged on the border fence with Israel, trying to burn and rip through it before drawing heavy Israeli fire. Seepage 8. NEW YORK „ The government estimates that autism is becoming more common, but its only a small increase and some experts think it can be largely explained by better diagnosing of minority children. About 1 in 59 U.S. children were identi“ed as having autism in 2014, according to a Thursday report from the Centers for Disease Control and Prevention that focused on 8-year-old children. Thats up from 1 in 68 children in both 2010 and 2012. White children are diagnosed with autism more often than black or Hispanic children, but the gap has closed dramatically. Autism used to be 20 percent higher in white children than black children, and that difference shrank to 10 percent. The gap between white and Hispanic kids shrank from 50 percent to 20 percent. That increased recognition in minority kids is likely a big reason for the overall increase, CDC researchers said. The causes of autism arent well understood, and its not clear if other factors might also be at play „ like, for example, more couples having babies later in life, said Thomas Frazier, chief science of“cer for the advocacy organization Autism Speaks. Theres still a ton of work to do to better understand why this is happening,Ž Frazier said of the increase. There are no blood or biological tests for autism. Its identi“ed by making judgments about a childs behavior. Traditionally, autism was diagnosed only in kids with severe language and social impairments and unusual, repetitious behaviors. But the de“nition gradually expanded, and autism is now shorthand for a group of milder, related conditions. The new CDC report is based on a tracking system in 11 states that focuses on 8-yearolds, because most cases are diagnosed by that age. The researchers check health and school records to see which children meet criteria for autism, even if they havent been formally diagnosed. It is one of three autism estimates by the CDC but is considered the most rigorous. Its the gold standard,Ž said Alison Singer, president of the Autism Science Foundation, an autism advocacy and philanthropy organization. The researchers gathered data from Arizona, Arkansas, Colorado, Georgia, Maryland, Minnesota, Missouri, New Jersey, North Carolina, Tennessee and Wisconsin, casting a net that included about 300,000 children. The 1 in 59 was an average: It was as high as 1 in 34 in New Jersey, and as low as about 1 in 75 in “ve states. Why the difference? Researchers said rates tend to be higher in states where they can access more records. For years, the estimate was increasing in leaps and bounds, though it wasnt clear why. A report released in 2007 put the estimate at 1 in 150, or More kids have autism, better diagnosis may be the reasonBy MIKE STOBBEAP MEDICAL WRITERAUTISM | 8 GOYANG, South Korea „ The leaders of North and South Korea vowed Friday to seek a nuclear-free peninsula and work toward a formal end to the Korean War this year, though their historic summit concluded with few speci“cs on how they will reach those ambitious goals. North Korean leader Kim Jong Un and South Korean President Moon Jae-in set aside a year that saw them seemingly on the verge of war. They grasped hands and strode together across the cracked concrete marking the Koreas border. The sight, inconceivable just months ago, may not erase their failure to provide any new measures on a nuclear standoff that has captivated and terri“ed millions, but it allowed the leaders to step forward toward the possibility of a cooperative future even as they acknowledged a fraught past and the widespread skepticism that, after decades of failed diplomacy, things will be any different this time. On the nuclear issue, the leaders merely repeated a previous vow to rid the Korean Peninsula of nuclear Korean summit lays out a path to peace but short on detailsBy FOSTER KLUGASSOCIATED PRESSPEACE | 8 NORRISTOWN, Pa. „ Bill Cosbys team blasted his sexual-assault trial as a public lynchingŽ Friday and began looking ahead to an appeal as the judge ordered house arrest for the 80-year-old comedian and said he would be out“tted with a GPS ankle monitoring device. Cosbys appeal seems certain to focus on the judges decision to let a parade of women testify that they, too, were abused by the former TV star. Defense allegations of a biased juror and the admission of Cosbys explosive testimony about drugs and sex are among other possible avenues of appeal as he tries to avoid a sentence that could keep him in prison for the rest of his days.Cosby confined to his home as team decries public lynchingBy KRISTEN DE GROOT and CLAUDIA LAUERASSOCIATED PRESS COSBYCOSBY | 8WASHINGTON „ The Republican-led House intelligence committee on Friday released a lengthy report concluding it found no evidence that Donald Trumps campaign colluded with Russia in the 2016 presidential campaign, drawing praise from the president and rebuttals from Democrats. The report caps an investigation that began with the promise of bipartisanship but quickly transformed into an acrimonious battle between Democrats and Republicans over Russias meddling in the 2016 election and whether there were any connections with the Trump campaign. Trump quickly claimed vindication Friday, calling the report totally conclusive, strong, powerful, many things.Ž No collusion, which I knew anyway. No coordination, no nothing. Its a witch hunt, thats all it is,Ž he told reporters in the Oval Of“ce. But the committees Republicans didnt let the Trump campaign completely off the hook. They speci“cally cited the Trump campaign for poor judgmentŽ in taking a June 2016 meeting in Trump Tower that was described in emails to Trumps eldest son, Donald Trump Jr., as part of a Russian government effort to aide his fathers presidential House panel clears TrumpBy TOM LoBIANCO and CHAD DAYASSOCIATED PRESSIntelligence comittee says it found no evidence of collusion AP PHOTOPresident Donald Trump speaks during an event on tax policy in the Rose Garden of the White House on April 12.TRUMP | 8 SACRAMENTO, Calif. „ Investigators hunting down the so-called Golden State Killer used information from genetic websites last year that led to the wrong man, court records obtained Friday by The Associated Press showed. An Oregon police of“cer working at the request of California investigators persuaded a judge to order a 73-year-old man in a nursing home to provide a DNA sample. Its not clear if of“cers collected the sample and ran further tests, but it was not the man arrested this week outside Sacramento in one of the states most notorious string of serial rapes and killings. The case of mistaken identity was discovered as authorities hailed a novel use of DNA technology that led this week to the arrest of former police of“cer Joseph DeAngelo at his house outside Sacramento on murder charges. Hes suspected of being the sadistic attacker who killed 13 people and raped nearly 50 women during the 1970s and 80s. Handcuffed to a wheelchair in orange jail scrubs, DeAngelo made his “rst court appearance Friday. The 72-year-old looked dazed Serial killer search led to wrong man in 2017By MICHAEL BALSAMO and JONATHAN J. COOPERASSOCIATED PRESS AP PHOTOJames Joseph DeAngelo, 72, who authorities suspect is the so-called Golden State Killer responsible for at least a dozen murders and 50rapes in the 1970s and 80s, makes his rst appearance in Sacramento County Superior Court in Sacramento, California on Friday.WRONG | 8

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, April 28, 2018 TODAY / TONIGHTSunshinePartly cloudyHIGH 87 LOW 600% chance of rain 5% chance of rainMostly sunny89 / 645% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny90 / 625% chance of rain MONDAYPartly sunny and pleasant90 / 635% chance of rain TUESDAYPlenty of sun91 / 655% chance of rain THURSDAYSunshine and warm91 / 640% chance of rain WEDNESDAY 2 5 10 10 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 430-50 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 VENICE677788918882Air 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 1.85Ž Year to date 4.32Ž Normal year to date 9.36Ž Record 2.21Ž (1994) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.39Ž Normal month to date 2.31Ž Year to date 2.51Ž Normal year to date 10.80Ž Record 2.21Ž (2005) High/Low 87/60 Normal High/Low 86/62 Record High 94 (2011) Record Low 50 (1986) High/Low 85/62 High/Low 82/73 Normal High/Low 83/63 Record High 91 (2015) Record Low 52 (1977)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 80 58 s 81 59 s Bradenton 81 65 s 84 67 s Clearwater 80 66 s 83 67 s Coral Springs 86 66 s 84 70 pc Daytona Beach 80 59 s 80 64 s Fort Lauderdale 85 69 s 85 73 pc Fort Myers 86 63 s 89 68 s Gainesville 84 56 s 87 58 s Jacksonville 84 57 s 81 57 s Key Largo 83 69 s 82 74 pc Key West 82 71 s 82 73 pc Lakeland 85 58 s 86 63 s Melbourne 83 62 s 84 68 s Miami 86 67 s 85 72 pc Naples 82 64 s 86 67 pc Ocala 83 54 s 85 57 s Okeechobee 84 59 s 83 62 s Orlando 86 61 s 88 63 s Panama City 77 57 s 79 54 s Pensacola 81 59 s 82 57 s Pompano Beach 84 67 s 84 72 pc St. Augustine 79 61 s 77 63 s St. Petersburg 83 64 s 86 65 s Sarasota 81 63 s 85 65 s Tallahassee 84 55 s 84 54 s Tampa 83 66 s 87 68 s Vero Beach 83 61 s 84 65 s West Palm Beach 83 66 s 83 69 pc Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 3:06a 9:06a 2:55p 9:58p Sun. 3:56a 9:31a 3:14p 10:37p Today 1:43a 7:22a 1:32p 8:14p Sun. 2:33a 7:47a 1:51p 8:53p Today 12:31a 5:58a 12:23p 6:48p Sun. 1:24a 6:29a 12:48p 7:31p Today 3:38a 9:35a 3:27p 10:27p Sun. 4:28a 10:00a 3:46p 11:06p Today 11:47a 6:01a --6:53p Sun. 12:48a 6:26a 12:06p 7:32p NNW 8-16 1-2 Light N 7-14 1-3 LightFt. Myers 86/63 sun none Punta Gorda 88/60 sun none Sarasota 81/63 sun 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. 2018Full Apr 29 Last May 7 New May 15 First May 21 Today 6:54 p.m. 6:12 a.m. Sunday 7:51 p.m. 6:50 a.m. Today 6:53 a.m. 8:00 p.m. Sunday 6:52 a.m. 8:00 p.m. Today 4:58a 11:09a 5:21p 11:33p Sun. 5:42a 11:54a 6:05p ---Mon. 6:29a 12:17a 6:52p 12:41p Monterrey 70/61 Chihuahua 82/52 Los Angeles 72/55 Washington 74/45 New York 68/48 Miami 86/67 Atlanta 75/48 Detroit 49/33 Houston 83/57 Kansas City 65/44 Chicago 51/34 Minneapolis 58/39 El Paso 86/62 Denver 75/48 Billings 80/53 San Francisco 65/53 Seattle 57/47 Toronto 43/30 Montreal 59/42 Winnipeg 62/43 Ottawa 55/35 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: 04/28/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 77 54 c 81 53 s Anchorage 44 39 r 44 39 sh Atlanta 75 48 s 69 46 s Baltimore 73 42 pc 58 41 pc Billings 80 53 s 71 44 t Birmingham 77 47 s 71 45 s Boise 68 44 pc 62 42 r Boston 66 48 pc 58 42 sh Buffalo 46 33 sh 45 33 sn Burlington, VT 66 43 c 50 40 pc Charleston, WV 64 37 pc 60 37 pc Charlotte 78 48 s 67 43 s Chicago 51 34 s 61 43 s Cincinnati 57 35 s 60 38 s Cleveland 45 34 c 51 37 pc Columbia, SC 81 51 s 72 45 s Columbus, OH 53 36 s 57 38 s Concord, NH 70 45 pc 57 36 sh Dallas 82 57 s 83 60 pc Denver 75 48 c 77 46 pc Des Moines 62 40 s 70 56 s Detroit 49 33 c 57 38 s Duluth 51 32 pc 63 48 s Fairbanks 50 36 pc 55 39 pc Fargo 60 44 s 74 57 s Hartford 70 44 pc 57 36 pc Helena 78 46 pc 61 39 r Honolulu 79 65 pc 79 67 s Houston 83 57 pc 82 60 pc Indianapolis 55 32 s 59 38 s Jackson, MS 79 52 s 75 48 s Kansas City 65 44 s 71 56 s Knoxville 71 41 s 63 40 s Las Vegas 87 62 s 84 61 s Los Angeles 72 55 pc 69 55 pc Louisville 63 37 s 65 41 s Memphis 73 46 s 69 46 s Milwaukee 47 32 s 55 40 s Minneapolis 58 39 s 69 52 s Montgomery 79 50 s 75 44 s Nashville 70 40 s 65 41 s New Orleans 80 61 s 82 62 s New York City 68 48 pc 57 42 pc Norfolk, VA 76 53 s 63 49 s Oklahoma City 80 54 s 79 59 pc Omaha 66 43 s 70 59 pc Philadelphia 72 45 pc 55 42 pc Phoenix 97 68 s 91 63 s Pittsburgh 52 34 sh 52 35 pc Portland, ME 61 44 pc 54 40 r Portland, OR 62 48 sh 60 47 sh Providence 69 46 pc 60 39 sh Raleigh 77 46 s 66 40 s Salt Lake City 82 51 pc 66 45 c St. Louis 62 41 s 68 47 s San Antonio 81 57 pc 79 64 pc San Diego 69 58 pc 66 58 pc San Francisco 65 53 pc 64 51 pc Seattle 57 47 sh 59 48 sh Washington, DC 74 45 pc 60 43 pc Amsterdam 59 44 sh 58 50 r Baghdad 80 63 t 80 64 s Beijing 84 63 s 90 61 s Berlin 71 49 pc 75 56 t Buenos Aires 71 61 r 72 60 t Cairo 88 70 pc 93 74 pc Calgary 76 44 pc 46 31 r Cancun 82 73 pc 83 75 pc Dublin 51 39 sh 48 38 pc Edmonton 78 45 pc 50 32 c Halifax 53 44 r 60 42 sh Kiev 68 51 pc 76 53 pc London 53 41 sh 51 41 c Madrid 66 44 pc 57 40 t Mexico City 76 56 pc 78 56 pc Montreal 59 42 c 49 42 sh Ottawa 55 35 sh 48 39 r Paris 62 47 sh 61 44 r Regina 72 44 s 75 36 pc Rio de Janeiro 85 71 pc 84 71 s Rome 80 57 t 78 56 s St. Johns 62 49 r 59 40 r San Juan 87 76 pc 87 75 s Sydney 69 62 sh 70 59 pc Tokyo 73 63 s 74 63 s Toronto 43 30 c 49 36 pc Vancouver 54 44 r 54 45 sh Winnipeg 62 43 s 74 54 sHigh ..................... 95 at Needles, CALow ......... 14 at Hohnholz Ranch, CO(For the 48 contiguous states yesterday)76State College, Pa., was buried by 20 inches of snow on April 28, 1928. Q: During what time of day do most lightning fatalities occur?A: 70 percent occur during the afternoon 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 87/60 87/58 88/62 87/61 86/59 87/58 87/59 86/59 87/61 83/66 81/65 81/67 82/63 86/63 86/59 88/60 86/62 88/59 87/60 85/58 86/60 85/58 85/59 83/64 85/59 79/66 82/63 81/63 87/58 82/62 81/63 85/58 81/63 80/66 81/67 83/64 84/64 85/60 NATIONAL NEWS BRIEFSSecret Service: No evidence to support Jackson allegationWASHINGTON (AP) „ The U.S. Secret Service says it has no evidence to support an allegation that its personnel intervened to prevent White House doctor Ronny Jackson from disturbing former President Barack Obama during a foreign trip in 2015. In its statement, the Secret Service said it had conducted a thorough reviewŽ of internal documents related to Obamas foreign trips in 2015 and interviewed people who were present. They say theyve found no information that would indicate the allegation is accurateŽ and no record of any incident involving Jackson. CNN had reported allegations that Jackson drunkenly banged on the hotel room door of a female employee and that Secret Service personnel intervened out of concern that he would wake Obama.Judge agrees to delay Stormy Daniels lawsuit against TrumpLOS ANGELES (AP) „ A judge has delayed a lawsuit by porn actress Stormy Daniels against President Donald Trump and his personal attorney. U.S. District Judge S. James Otero agreed to delay the case and set a hearing for July 27. Trumps attorney, Michael Cohen, asked to delay the case after FBI agents raided his home and of“ce earlier this month. The FBI was seeking records about a nondisclosure agreement Daniels signed days before the 2016 presidential election. Cohen argues that his Fifth Amendment right against self-incrimination may be jeopardized if the proceedings werent delayed.EPA launches internal probe of Pruitts condo dealWASHINGTON (AP) „ The Environmental Protection Agencys internal ethics of“cial is opening an investigation into Scott Pruitts $50-a-night condo deal in Washington. Fridays announcement makes for about a dozen con“rmed investigations of allegations against the EPA administrator. EPA spokesman Jahan Wilcox declined comment, saying the agency does not publicly address matters related to the inspector general.Tomb of President Andrew Jackson vandalizedNASHVILLE, Tenn. (AP) „ Of“cials at Andrew Jacksons historic home in Tennessee say the seventh presidents tomb has been vandalized and marred by profanities. Andrew Jackson Foundation President and CEO Howard Kittell said the vandalism was discovered early Friday at The Hermitage, the former presidents home and museum in Nashville. Kittell said someone marred the stone covers of the graves of Jackson and his wife, Rachel, with black and red paint. He said the word killerŽ was written, along with profanities, and anarchist symbols were drawn at the site.Philadelphia crime boss pleads guilty, avoids retrialNEW YORK (AP) „ A notorious Philadelphia mob boss pleaded guilty to an illegal betting charge on Friday. Joseph Skinny JoeyŽ Merlino agreed to plead guilty so he could avoid a retrial in a racketeering case that ended with a hung jury in February. The deal calls for a prison term of up to 16 months at sentencing on Sept. 13, though U.S. District Judge Richard Sullivan said he could impose a longer sentence based on Merlinos criminal history.Vacationing firefighter saves 3 girls from ocean rip currentEMERALD ISLE, N.C. (AP) „ A vacationing “re“ghter from New York state is being credited with saving three girls who were caught in a rip current off the North Carolina coast. The Charlotte Observer reports “re“ghter Sean OGorman of the Oswego Fire Department was with his family at Emerald Isle Thursday when he saw two young girls on boogie boards struggling to get back to shore and a third girl who became stuck trying to save them. The 50-year-old OGorman says the girls mother called 911, but he decided not to wait. OGorman used a special technique to reach the girls, and said by the time rescue personnel arrived, all were back on shore.US agency may offer $1,000 to people who adopt wild horsesRENO, Nev. (AP) „ U.S. land managers are proposing offering $1,000 to anyone willing to adopt wild horses gathered from public lands to alleviate a backlog of mustangs in government corals and shrink what they say are badly overpopulated herds across the West. Overwhelmed by what it characterizes as a $1 billion problem, the Bureau of Land Management proposed the novel approach to Congress and also made requests to sterilize, euthanize or sell for slaughter tens of thousands of animals.NATIONAL NEWS/WEATHER adno=50532908 *See website for detai ls

PAGE 23

The Sun /Saturday, April 28, 2018 www.yoursun.com Page 3 ABSmCpGrA m 54.83 -1.16 +25.8AMGYackFocN d 20.83 -.07 +8.8 YacktmanI d 22.60 -.04 +8.7AberdeenIntlSmCpA m 32.06 -.32 +19.1AkreFocRetail m 33.71 -.04 +24.7AlgerSmCpGrB m 6.77 -.10 +22.2AlpinedynDivInstl d 4.16 ... +13.5AmanaMutGrInv b 35.13 ... +16.2 MutIncInv b 48.66 -.18 +7.7American CenturyCptlValInv 8.63 +.05 +5.8 HYMuniInv 9.57 -.03 +5.4 HeritageInv 23.03 -.22 +13.8 IntTrmTxFrBdInv 11.10 -.03 +1.3 UltraInv 45.60 -.03 +23.1American FundsAMCpA m 33.09 -.10 +19.1 AmrcnBalA m 26.93 +.03 +9.1 AmrcnHiIncA m 10.19 -.05 +3.4 AmrcnMutA m 40.34 +.25 +11.1 BdfAmrcA m 12.51 ... -.9 CptWldGrIncA m 51.96 +.08 +16.0 CptlIncBldrA m 61.02 +.24 +5.9 EuroPacGrA m 57.00 -.07 +17.5 FdmtlInvsA m 62.25 -.24 +14.5 GlbBalA m 32.63 -.08 +8.8 GrfAmrcA m 52.02 -.21 +20.1 IncAmrcA m 22.86 -.04 +7.3 InvCAmrcA m 40.46 +.24 +12.8 NewWldA m 67.32 -.36 +16.9 NwPrspctvA m 44.58 -.13 +18.4 SmCpWldA m 56.89 -.32 +15.9 TheNewEcoA m 47.36 -.26 +25.3 TxExBdA m 12.73 -.05 +2.0 WAMtInvsA m 45.68 +.05 +14.4BairdAggrgateBdInstl 10.53 -.03 ... CorPlusBdInstl 10.88 -.03 +.5BaronAsstRetail b 71.75 -.58 +16.8 GrRetail b 69.98 ... +14.0 PtnrsRetail b 51.53 +.14 +15.9BerkshireFoc d 24.21 -.44 +39.1BlackRockAlCpEngyRsInvA m 11.68 +.10 +16.9 EqDivInstl 22.67 +.09 +11.8 GlbAllcIncInstl 19.70 -.11 +6.8 GlbAllcIncInvA m 19.57 -.11 +6.5 HYBdSvc b 7.67 -.04 +4.0 StrIncOpIns 9.87 -.02 +3.4 TactOppsInvA m 14.86 +.08 +11.9BruceBruce 511.92 +4.48 +5.3CGMFoc 51.75 -1.36 +12.6ClipperClipper 121.08 -.88 +13.9ColumbiaLgCpValA m 14.15 -.04 +8.6DFAEMktCorEqI 23.25 -.28 +18.2 EmMktsValInstl 31.91 -.23 +18.6 FvYrGlbFIIns 10.82 +.01 +.2 IntlCorEqIns 14.68 -.06 +17.2 IntlSmCoInstl 21.46 -.16 +17.7 IntlSmCpValIns 23.01 -.12 +16.3 IntlValInstl 20.79 -.09 +19.3 USCorEq1Instl 22.84 -.08 +13.9 USCorEqIIInstl 21.52 -.10 +12.6 USLgCpValInstl 38.48 -.22 +12.3 USSmCpInstl 35.97 -.22 +8.5 USSmCpValInstl 37.88 -.20 +6.7 USTrgtedValIns 24.79 -.10 +8.2Delaware InvStrategicIncA m 8.10 -.04 +1.7DeutscheCorEqA m 27.70 +.08 +15.7 CorEqS 27.99 +.09 +16.0 GNMAS 13.35 -.04 -.5Dodge & CoxBal 104.45 -.54 +7.0 Inc 13.45 ... +1.2 IntlStk 46.20 -.17 +10.4 Stk 200.18 -1.34 +11.6DoubleLineTtlRetBdI 10.43 +.01 +.9 TtlRetBdN b 10.42 +.01 +.7DreyfusMidCpIdxInvs 37.14 -.15 +9.3 MnBd 11.48 -.04 +1.6 NYTxExBd 14.45 -.06 +1.0 OppcSmCpInv 37.54 -.16 +17.2 ShrtTrmIncD 10.17 -.01 ...Eaton VanceDivBldrA m 14.28 ... +12.0EdgewoodGrInstl 32.20 -.03 +26.1FMICommonStk 26.35 -.26 +8.1 LgCp 21.53 -.07 +12.2FPACptl 34.23 -.46 -2.3 Crescent d 34.74 -.18 +5.7FederatedHiIncBdA f 7.40 -.03 +2.2 IntlSmMidCoA m 39.94 -.53 +19.5 KaufmannA m 6.13 -.09 +26.4Fidelity500IdxIns 93.35 -.01 +13.9 500IdxInsPrm 93.35 ... +14.0 500IndexPrm 93.35 ... +13.9 AsstMgr50% 18.20 -.03 +7.8 BCGrowth 91.89 -.15 +23.7 Balanced 23.85 -.01 +9.9 Canada 52.54 +.53 +9.8 Cap&Inc 10.14 -.07 +5.6 Contrafund 126.41 -.93 +22.7 ContrafundK 126.37 -.93 +22.8 DivGro 32.40 +.18 +11.6 DiversIntl 39.73 -.13 +11.9 EmMkts 21.26 -.23 +19.9 EmMkts 32.31 -.24 +23.3 EmergingAsia 43.74 -.14 +20.3 ExMktIdxPr 62.72 -.49 +12.0 Fidelity 46.30 -.28 +17.6 FocusedStock 23.99 -.29 +27.0 FourinOneIdx 44.38 -.06 +11.6 Frdm 2020 16.56 -.02 +8.8 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent Friday. Yields affect interest rates on mortgages and other loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.80 1.81 -0.01 .80 6-month T-bill 2.01 2.01 ... .97 52-wk T-bill 2.23 2.23 ... 1.06 2-year T-note 2.48 2.49 -0.01 1.26 5-year T-note 2.80 2.82 -0.02 1.82 7-year T-note 2.92 2.94 -0.02 2.10 10-year T-note 2.96 2.98 -0.02 2.30 30-year T-bond 3.13 3.16 -0.03 2.97 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.97 -0.01 1.60 Barclays USAggregate 3.32 3.34 -0.02 2.56 Barclays US Corp 3.95 3.97 -0.02 3.26 Barclays US High Yield 6.26 6.31 -0.05 5.65 Moodys AAA Corp Idx 3.99 3.99 ... 3.88 10-Yr. TIPS .79 .79 ... .37Commodities The price of U.S. crude oil edged lower Friday, while wholesale gasoline rose. Heating oil and natural gas declined. Gold rose. Silver and copper fell.Crude Oil (bbl) 68.10 68.19 -0.13 +12.7 Ethanol (gal) 1.45 1.47 -1.16 +9.0 Heating Oil (gal) 2.15 2.16 -0.42 +3.6 Natural Gas (mm btu) 2.77 2.84 -2.40 -6.2 Unleaded Gas (gal) 2.13 2.11 +0.69 +18.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1320.30 1314.60 +0.43 +1.1 Silver (oz) 16.41 16.49 -0.52 -3.8 Platinum (oz) 916.40 907.80 +0.69 -1.9 Copper (lb) 3.05 3.13 -2.18 -7.1 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.24 1.23 +1.58 +1.2 Coffee (lb) 1.22 1.20 +2.30 -3.0 Corn (bu) 3.90 3.86 +0.91 +11.1 Cotton (lb) 0.85 0.85 +0.40 +8.5 Lumber (1,000 bd ft) 571.30 563.90 +1.31 +27.5 Orange Juice (lb) 1.54 1.52 +1.02 +13.0 Soybeans (bu) 10.45 10.28 +1.65 +9.8 Wheat (bu) 4.96 4.81 +3.07 +16.0 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3785 -.0139 -1.01% 1.2903 Canadian Dollar 1.2833 -.0040 -.31% 1.3620 USD per Euro 1.2121 +.0015 +.12% 1.0882 Japanese Yen 109.02 -.34 -.31% 111.23 Mexican Peso 18.6289 -.2141 -1.15% 19.0438 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5919 +.0080 +.22% 3.6330 Norwegian Krone 7.9700 -.0191 -.24% 8.5747 South African Rand 12.3168 -.0871 -.71% 13.3727 Swedish Krona 8.6663 +.0090 +.10% 8.8300 Swiss Franc .9880 -.0012 -.12% .9936 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3191 -.0051 -.39% 1.3387 Chinese Yuan 6.3341 -.0008 -.01% 6.8923 Hong Kong Dollar 7.8478 +.0019 +.02% 7.7811 Indian Rupee 66.578 -.356 -.53% 64.107 Singapore Dollar 1.3236 -.0037 -.28% 1.3968 South Korean Won 1067.69 -11.23 -1.05% 1133.50 Taiwan Dollar 29.56 -.12 -.41% 30.14 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the British pound, but lost ground to the yen and euro. The U.S. currency also fell versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO Frdm 2025 14.41 -.01 +9.6 Frdm 2030 18.11 -.02 +11.5 GNMA 11.09 ... -.8 GroCo 17.67 -.13 +29.7 GroCo 189.08 -1.38 +28.6 GroCoK 189.11 -1.37 +28.7 Independence 38.47 -.31 +19.9 IntlGr 16.09 -.08 +14.0 IntlIdxPremium 43.56 -.07 +14.4 IntlRlEstt 11.86 +.05 +18.5 IntlVal 10.77 -.01 +11.5 InvmGradeBd 10.92 ... +.3 InvmGradeBd 7.69 -.01 -.2 JapanSmlrCo 19.18 -.02 +25.1 LatinAmerica 26.35 +.01 +20.8 LowPrStk 55.41 +.32 +15.3 LvrgdCoStk 33.47 -.50 +11.4 Magellan 107.60 -.72 +20.5 MegaCapStock 17.27 +.08 +11.1 MidCapValue 24.46 -.08 +6.8 NYMuniInc 12.82 -.05 +1.0 NewMillennium 40.47 -.04 +14.9 Nordic 50.31 -1.05 +5.6 OTCPortfolio 114.73 -.80 +24.0 Overseas 50.78 -.27 +13.9 Puritan 23.47 -.11 +11.7 SCGrth 26.45 -.42 +23.5 TaxFreeBond 11.21 -.05 +2.0 TotalBond 10.36 -.01 +.2 TtlMktIdxF 76.53 -.10 +13.6 TtlMktIdxPrm 76.52 -.10 +13.6 USBdIdxInsPrm 11.22 -.01 -.5 ValDiscv 28.41 -.06 +6.6Fidelity AdvisorLargeCapA m 33.05 +.14 +11.5 LimitedTermBdA m 11.25 ... -.4 NewInsI 32.73 -.10 +20.9Fidelity SelectBiotechnology 216.20 +.83 +12.5 Energy 46.77 +.25 +14.1 Gold 19.53 -.27 -1.3 HealthCare 235.33 +2.91 +16.7 HealthCareSvcs 90.11 +1.59 +20.6 Leisure 158.42 -.77 +15.5 Materials 81.84 -2.29 +9.5 MedTech&Devcs 46.42 +.42 +18.1 NaturalGas 24.16 +.22 -2.0 NaturalRes 30.51 +.14 +11.4 Pharmaceuticals 18.86 +.09 +4.7 Semicon 106.79 -1.00 +24.8 Wireless 9.85 -.12 +8.6First EagleGlbA m 58.96 -.18 +7.0First InvestorsGlbA m 8.42 -.10 +13.3 TtlRetA m 19.67 -.01 +4.6FirsthandTechOpps 11.05 -.16 +41.3Franklin TempletonCATxFrIncA m 7.24 -.03 +1.3 EqIncA m 24.78 -.05 +9.9 FdrTFIncA m 11.67 -.04 +.8 FloridaTFIncA m 10.40 -.03 -.4 GlbBdAdv 11.97 +.05 +1.0 GlbBdC m 12.05 +.05 +.5 Gr,IncA m 27.24 -.06 +9.8 GrA m 96.97 -.97 +18.1 GrOppsA m 38.69 -.32 +20.7 IncA m 2.31 ... +3.4 IncAdv 2.29 ... +3.6 IncC m 2.34 ... +2.9 RisingDivsA m 60.31 +.05 +11.5 TtlRetA m 9.46 -.01 -.9 UtlsC m 18.17 +.47 +.7GERSPUSEq 52.89 -.23 +11.3GabelliAsstAAA m 58.38 -.68 +10.3 EqIncAAA m 22.76 -.07 +7.8 Val25A m 15.15 -.22 +1.7GlenmedeSmCpEqAdv 29.94 -.19 +10.2Goldman SachsShrtDurGovtA m 9.76 ... -.4HarborCptlApprecInstl 73.57 -.27 +27.3 IntlInstl 67.73 -.82 +9.8Harding LoevnerIntlEqInstl d 23.06 -.19 +16.2HeartlandValPlusInv m 33.66 +.16 +13.0HennessyCrnrstnGrInv b 23.72 +.01 +13.5 GasUtilityInv b 28.22 +.50 -2.8HodgesRetail m 47.95 -.79 +11.7INVESCODivIncInv b 23.35 +.21 +.5 EngyA m 25.86 +.04 +7.6 EngyInv b 25.74 +.04 +7.6 EqandIncA m 10.86 +.01 +7.0 EuropeanGrA m 39.96 -.21 +8.7 GrAllcA m 16.03 -.01 +9.1 QualIncA m 11.57 -.01 -1.1 SmCpEqA m 15.44 -.19 +8.7 TechInv b 46.94 -.29 +23.9IvyAsstStratB m 22.83 +.01 +12.6JPMorganCoreBondR6 11.25 -.03 +.1 InvCnsrvGrA m 12.63 -.02 +4.5 MCapValL 40.02 +.41 +7.3Janus HendersonBalancedC m 32.70 -.11 +11.4 ContrarianT 19.64 -.17 +6.2 EnterpriseT 120.85 -2.49 +20.7 FlexibleBondS b 10.03 -.01 -.8 GlobalLifeSciT 57.53 +.57 +13.3 GlobalValueT 14.93 -.06 +8.9 High-YieldT 8.24 -.07 +2.1 MidCapValueL 17.08 +.03 +7.4 MidCapValueT 16.69 +.03 +7.2 OverseasT 33.52 -.12 +17.7 ResearchT 47.01 -.48 +15.3 Short-TermBondT 2.98 ... ... SmallCapValueL 23.13 -.06 +7.2 VentureT 79.35 -.94 +19.3LazardEMEqInstl 19.85 -.11 +13.2Litman GregoryMtrsIntlInstl 17.85 -.10 +11.1Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSMAInvsTrustB m 31.38 -.02 +13.2 ValI 39.43 -.13 +8.1MainStayMacKHYCorpBdA m 5.66 -.01 +3.3Mairs & PowerGrInv 117.47 -.39 +6.0Manning & NapierPrBlndCnsrvTrmS 13.45 ... +2.6 PrBlndMaxTrmS 21.00 ... +12.7Marsico21stCentury b 29.29 -.17 +21.2 FlexCptl b 14.33 -.06 +9.7MatthewsAsianGrIncInv 16.97 ... +6.5MeridianGrLegacy d 42.68 -.42 +17.8Metropolitan WestTtlRetBdI 10.36 ... -.2 TtlRetBdM b 10.36 -.01 -.5 TtlRetBdPlan 9.75 ... -.1Midas FundsMidas m 1.15 -.04 -5.0 MidasMagic m 18.39 -.15 +10.7NeedhamGrRetail b 41.78 -.74 +1.4Neuberger BermanSmCpGrInv 37.81 -.82 +23.4NicholasNicholas 62.51 +.09 +9.7NuveenNYMnBdI 10.74 -.05 +1.8Oak AssociatesEmergTech 5.26 -.02 +14.5 LiveOakHlthSci 19.16 +.43 +3.0 PinOakEq 67.10 -.22 +12.4 RedOakTechSel 26.09 -.17 +24.1OakmarkEqAndIncInv 31.73 -.21 +7.7 GlbInv 32.73 -.25 +13.6 IntlInv 28.51 -.07 +13.4 Inv 84.01 -1.47 +14.7 SelInv 45.41 -1.68 +5.8Old WestburyLgCpStrats 14.56 +.01 +11.2OppenheimerDevMktsY 43.56 -.12 +19.9 GlbStrIncA m 3.85 -.02 +2.1 IntlGrY 43.97 -.15 +13.8PIMCOAlAstInstl 12.12 ... +7.8 IncA m 12.10 -.01 +3.7 IncI2 12.10 -.01 +4.1 IncInstl 12.10 -.01 +4.2 ShrtTrmIns 9.88 +.01 +2.3 TtlRetIns 9.97 -.02 +.5PRIMECAP OdysseyAgrsGr 47.33 -1.23 +27.8 Gr 39.20 -.57 +24.8PaxBalIndvInv b 22.61 -.01 +7.8PioneerA m 28.79 -.17 +13.6PrincipalDiversIntlIns 14.02 +.03 +16.3 SAMgCnsGA m 18.23 ... +11.3PrudentialJsnBlndA m 21.47 -.12 +15.9 JsnUtilityA m 13.78 +.27 +3.9 QMAIntlEqC m 7.65 -.04 +15.1 QMASmCpValZ 19.72 +.06 +2.0 TtlRetBdZ 14.09 -.03 +1.1PutnamGlbUtlsB m 13.47 +.24 +11.5 IntlGrB m 20.83 -.21 +21.0 SmCpValA m 13.15 -.10 +1.1ReynoldsBlueChipGr b 59.88 -.25 +20.8RoyceSmCpValSvc m 10.10 -.11 +6.1RydexElectronicsInv 130.62 -1.90 +16.8 HCH b 25.76 +.21 +13.1 NASDAQ100Inv 35.32 -.07 +19.2SchwabHC 24.47 +.33 +10.4 SP500Idx 41.37 ... +13.9State FarmGr 76.61 -.62 +6.3Sterling CapitalStrtonSmCpVlIns 84.24 -.43 +8.0T. Rowe PriceBCGr 104.17 -.13 +29.4 Bal 24.41 ... +11.0 CorpInc 9.20 -.03 ... CptlAprc 28.64 +.07 +9.3 EMStk d 44.69 -.46 +22.3 EqIdx500 d 71.70 ... +13.7 EqInc 33.01 +.17 +10.9 FinclSvcs 29.01 +.21 +17.9 GNMA 8.96 ... -.8 GlbTech 17.46 -.15 +24.3 GrStk 66.24 -.15 +23.0 HlthSci 72.56 +.37 +16.2 InsLgCpGr 39.77 +.09 +29.7 IntlEqIdx d 14.59 -.01 +14.9 IntlStk d 18.63 -.17 +12.6 IntlValEq d 15.19 -.08 +10.2 MdCpGr 90.11 -1.00 +16.9 MdCpVal 30.95 +.10 +10.1 MediaTeleCms 99.62 -1.18 +17.8 NJTFBd 11.79 -.04 +2.0 NewAmericaGr 51.16 -.03 +24.4 NewAsia d 19.22 -.19 +17.4 NewHorizons 55.72 -.83 +21.9 NewInc 9.20 -.01 -.1 OverseasStk d 11.49 ... +16.1 RlEstt d 26.92 +.81 -.8 Rtr2020 22.55 -.08 +8.8 Rtr2025 17.64 -.07 +10.1 Rtr2030 26.06 -.10 +11.3 Rtr2035 19.11 -.08 +12.3 Rtr2040 27.49 -.11 +13.1 RtrBal 15.29 -.05 +5.5 SciandTech 48.00 -.29 +25.7 SpectrumGr 24.86 -.07 +16.3 SpectrumInc 12.49 -.04 +2.7 SummitMnIncInv 11.67 -.04 +2.4 TFShrtInterm 5.49 -.01 -.6 TxEfficientEq d 30.32 -.07 +21.4 Val 36.89 +.08 +10.9TIAA-CREFEqIdxIns 19.76 -.01 +13.6 IntlEqIdxIns 20.39 -.02 +14.3Third AvenueValIns d 50.67 +.05 +8.7ThompsonBd 11.45 +.01 +3.4 LgCp 66.17 +.34 +9.6ThornburgInvmIncBldrA m 21.62 +.05 +9.4ThriventIncA m 8.89 -.02 +.6TocquevilleGold m 35.43 -.89 -1.1TouchstoneLargeCpFocA m 42.97 +.12 +15.8TransamericaAsAlGrC m 14.78 -.06 +10.8 AsAlModC m 11.99 -.03 +5.6U.S. Global InvestorGlbRes b 5.96 -.08 +15.0 GoldPrcMtls b 7.53 -.04 +7.3USAACrnrstnMod 14.82 +.01 +6.6 GrInc 25.05 -.09 +12.0 GvtSec 9.51 ... -1.1 HiInc d 8.01 -.07 +3.5 PrcMtlsMnral 12.95 -.13 +2.2 SciTech 27.27 -.41 +20.7 TELngTrm 13.12 -.05 +2.7 TrgtRet2040 14.20 -.01 +10.5 TrgtRet2050 14.41 -.01 +11.1 WldGr 31.97 -.14 +10.5Value LinePremGr b 33.70 -.24 +12.5Vanguard500IdxAdmrl 246.75 ... +13.9 500IdxInv 246.73 -.01 +13.8 BalIdxAdmrl 34.37 -.02 +7.9 BalIdxIns 34.38 -.02 +8.0 CAITTxExAdm 11.52 -.04 +1.2 CnvrtSecInv 13.47 -.05 +5.8 CptlOppAdmrl 155.21 -1.55 +18.1 CptlOppInv 67.18 -.67 +18.0 DevMIdxAdmrl 14.46 ... +15.3 DevMIdxIns 14.48 ... +15.3 DivGrInv 26.52 +.19 +12.0 EMStkIdxInAdm 38.08 -.34 +16.8 EqIncAdmrl 76.28 +.32 +10.8 ExplorerAdmrl 93.02 -.95 +19.0 ExtMktIdxAdmrl 85.51 -.66 +12.0 ExtMktIdxIns 85.51 -.65 +12.0 FAWexUSIIns 107.95 -.11 +15.5 FAWexUSIdxInv 21.62 -.02 +15.3 GNMAAdmrl 10.19 -.01 -.5 GlbEqInv 31.55 -.14 +16.5 GrIdxAdmrl 73.55 -.11 +16.2 GrIdxIns 73.56 -.11 +16.2 GrandIncInv 47.49 -.06 +14.2 HCAdmrl 83.79 +.63 +6.3 HYCorpAdmrl 5.77 -.02 +2.8 HYTEAdmrl 11.14 -.04 +3.8 InTrBdIdxAdmrl 10.92 -.01 -1.5 InTrInGdAdm 9.40 -.01 -.6 InTrTEAdmrl 13.79 -.05 +.9 InPrtScAdmrl 25.21 +.01 -.1 InsIdxIns 243.53 -.01 +13.9 InsIdxInsPlus 243.55 ... +14.0 InsTrgRt2020Ins 22.49 -.01 +8.1 InsTtlSMIInPls 59.43 -.06 +13.7 IntlGrAdmrl 98.88 +.02 +25.8 IntlValInv 39.94 -.11 +15.4 LTInGrdAdm 9.80 -.04 +2.1 LTTEAdmrl 11.32 -.05 +2.3 LfStrGrInv 33.74 -.04 +11.5 LfStrModGrInv 27.10 -.02 +8.7 LgCpIdxInv 49.51 -.03 +13.9 LtdTrmTEAdmrl 10.78 -.02 +.1 MCpGrIdxInv 50.85 -.32 +12.4 MdCpIdxAdmrl 192.12 -.31 +11.1 MdCpIdxIns 42.44 -.07 +11.1 MdCpIdxInsPlus 209.31 -.34 +11.1 MorganGrAdmrl 94.46 -.64 +21.1 MorganGrInv 30.46 -.21 +20.9 PrmCpAdmrl 136.38 -.33 +20.2 PrmCpCorInv 26.83 -.20 +15.2 RlEstIdxAdmrl 108.26 +3.31 -4.5 SCpValIdxAdm 56.39 -.08 +7.2 SCpValIdxI 31.52 -.04 +7.2 STBdIdxAdmrl 10.23 ... -.6 STInvmGrdAdmrl 10.46 -.01 +.1 STInvmGrdIns 10.46 -.01 +.2 STTEAdmrl 15.67 -.01 +.6 SeledValInv 29.96 -.12 +7.7 SmCpIdxAdmrl 71.28 -.31 +11.1 SmCpIdxIns 71.28 -.31 +11.1 StarInv 26.82 -.05 +10.8 StrEqInv 34.21 -.35 +9.3 TrgtRtr2015Inv 15.28 ... +6.4 TrgtRtr2020Inv 31.32 -.02 +8.1 TrgtRtr2025Inv 18.48 -.01 +9.3 TrgtRtr2030Inv 33.65 -.03 +10.3 TrgtRtr2035Inv 20.73 -.02 +11.4 TrgtRtr2040Inv 35.89 -.05 +12.4 TrgtRtr2045Inv 22.59 -.03 +12.9 TrgtRtr2050Inv 36.35 -.05 +12.9 TrgtRtrIncInv 13.44 ... +4.5 TtBMIdxAdmrl 10.41 -.01 -.4 TtBMIdxIns 10.41 -.01 -.4 TtBMIdxInsPlus 10.41 -.01 -.4 TtInBIdxAdmrl 21.80 +.03 +2.6 TtInBIdxIns 32.71 +.04 +2.6 TtInBIdxInv 10.90 +.01 +2.5 TtInSIdxAdmrl 30.61 -.06 +15.6 TtInSIdxIns 122.40 -.24 +15.6 TtInSIdxInsPlus 122.42 -.25 +15.7 TtInSIdxInv 18.30 -.04 +15.6 TtlSMIdxAdmrl 66.85 -.07 +13.7 TtlSMIdxIns 66.86 -.07 +13.7 TtlSMIdxInv 66.82 -.08 +13.5 ValIdxAdmrl 40.87 +.02 +12.1 WlngtnAdmrl 71.42 +.30 +8.8 WlngtnInv 41.36 +.17 +8.7 WlslyIncAdmrl 63.16 +.09 +4.2 WlslyIncInv 26.07 +.03 +4.2 WndsrAdmrl 79.64 +.01 +12.9 WndsrIIAdmrl 66.38 +.07 +9.6 WndsrIIInv 37.40 +.04 +9.6VictorySpecValA m 27.11 +.01 +16.3WasatchGlbValInv d 8.90 +.05 +8.6Wells FargoTarget2010Adm 10.86 ... +2.3Western AssetCorPlusBdI 11.44 -.02 +1.5 WAMngdMuniA 15.93 -.06 +1.7Wintergreen FundInv m 12.78 +.16 -2.8 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.) Everyone knows the tech industry is rich, but it can be challenging to get your head around just how much money its minting. Four of the industrys giants „ Facebook, Microsoft, Amazon and Google parent Alphabet „ reported unexpectedly large pro“ts this week. (Amazons pro“t more than doubled Thursday.) A “fth, Apple, releases earnings on Tuesday. These companies are the largest on Earth, at least in terms of their market value. The large pro“ts come even as the tech industry, notably Facebook, faces questions about the extent to which companies depend on collecting personal data on users to fuel their advertising revenue. Raw “nancial “gures only tell you so much, though. Here are seven facts you might not know about the lucre the technology industry is rolling in. € € € The “ve largest tech companies are collectively worth more than the entire economy of the United Kingdom. Investors value these companies at $3.5 trillion; the gross domestic product of the U.K. was $2.6 trillion in 2017, according to the International Monetary Fund. Only four national economies are larger than the combined tech giants: those of the U.S., China, Japan and Germany. The same “ve tech companies are worth more than the next 11 most valuable U.S. corporations, a list that includes JPMorgan Chase, Johnson & Johnson and Walmart. € € € Apple makes roughly as much money every day as 2,500 average U.S. households can expect to see in a year. Thats $151 million, a “gure calculated from the companys expected pro“t in the January-March quarter and the median household income of $57,230, as reported by the Census Bureau. For a more prosaic comparison, Apple makes almost three times what ExxonMobil does; the oil giant had an average daily pro“t of $54 million last year. € € € While you were looking at baby pictures or stalking your ex today, Facebook made $1.6 million. Thats based on the 42 minutes a day the average user spends on Facebook, according to the research “rm eMarketer. Facebooks pro“ts were almost $5 billion in the “rst quarter „ $56 million a day, $2.3 million an hour, $39,000 a minute. € € € The two big tech companies you almost never pay directly „ Google and Facebook „ can afford to offer you free services thanks to their hammerlock on digital advertising. The two will sell an estimated $61 billion in U.S. online ads this year, according to eMarketer. Thats more than a quarter of expected U.S. spending on all forms of advertising ($221 billion). All of it is in the hands of just two companies. € € € Mark Zuckerberg made $6.6 billion on Thursday, the day after Facebook reported earnings. The companys stock jumped 9 percent on the news; the Facebook co-founder owned 457.1 million shares as of Dec. 31. Of course, that cuts both ways. When Facebooks stock slid 8 percent in a day after the Cambridge Analytica privacy scandal broke, Zuckerberg lost more than $6 billion. € € € With a single move, Amazon could create $2 billion out of thin air. The company just said it will raise the annual price of its Prime membership program to $119 from $99. Given that there are now over 100 million Prime members „ and assuming they dont ”ee„ thats a good chunk of change for sliding a few digits around. € € € If youd put $10,000 into Apple stock in September 1997 when co-founder Steve Jobs came back as CEO, your stake would be worth $2.1 million today.7 striking facts about the money tech companies are makingBY THE ASSOCIATED PRESS NEW YORK „ U.S. stocks “nished with a split decision Friday after a wobbly day of trading. Amazon led a rally among retailers, but Exxon Mobil dragged energy companies lower to end an uneven week on Wall Street. So far the “rst-quarter earnings season has been a strong one for U.S. companies, but it hasnt thrilled investors. On Friday Amazon, Microsoft and Expedia all climbed after reporting earnings, but Exxon, Charter Communications and Starbucks all slumped. According to FactSet, about 80 percent of the S&P companies that have reported their results have announced a larger per-share pro“t than analysts expected. High-dividend companies like utilities rose as bond yields slipped, but defense contractors fell. Asian stocks rose following the landmark summit of the leaders from North and South Korea. This week investors worried that rising raw materials costs, as well as higher interest rates and wages, could eat into corporate pro“ts. Meanwhile they were pleased with strong results from Facebook, Amazon, Microsoft and others. The S&P 500 index “nished the week almost exactly where it started. Karyn Cavanaugh, senior market strategist for Voya Investment Strategies, said investors havent regained their con“dence since Februarys market plunge. But in her view, the economy continues to do well and there are few signs that in”ation or wages are about to rocket higher, an outcome that could dent corporate pro“ts. Theres reason to think things are very, very good, but not overheating. Thats a great environment for earnings,Ž she said. The market is getting a little bit spoiled.Ž The S&P 500 index gained 2.97 points, or 0.1 percent, to 2,669.91. The Dow Jones industrial average lost 11.15 points, or less than 0.1 percent, to 24,311.19. The Nasdaq composite rose 1.12 points to 7,119.80. The Russell 2000 index of smaller-company stocks lost 1.66 points, or 0.1 percent, to 1,556.24. Most of the stocks on the New York Stock Exchange “nished higher. Amazon said its “rst-quarter pro“t more than doubled as consumers shopped more online and revenue from its cloud computing business continued to rise. The results were far stronger than Wall Street expected and the stock jumped 3.6 percent to $1,572.62, adding to Thursdays 4 percent gain. Amazon also said it will hike the price of an annual Prime membership to $119 from $99 in the U.S. Amazon recovered the last of its losses from late March and early April. It slumped after President Donald Trump repeatedly criticized the company over issues including sales tax collection and its contracts with the U.S. Postal Service. The U.S. economy grew 2.3 percent in the “rst quarter, better than experts had forecast. While consumer spending turned in the weakest performance in nearly “ve years, experts think it will pick up later in the year thanks to continued low unemployment and Republican-backed tax cuts. Bond prices rose again. The yield on the 10-year Treasury note fell to 2.96 percent from 2.98 percent Thursday. It hit four-year highs recently and peaked at 3.03 percent earlier this week. High-yield stocks like household goods makers and utilities moved up. Even with help from climbing oil prices Exxon Mobils results still fell short of estimates and its stock dropped 3.8 percent to $77.79. Cable company Charter Communications tumbled 11.7 percent to $263.33. Jefferies & Co. analyst Scott Goldman said the companys residential video and high speed data subscriber totals were both weaker than he expected. Technology companies also gave up an early gain. Intel rose 5 percent in the morning but later dipped 0.6 percent to $52.73. After a big rally in the morning, Microsoft rose 1.7 percent to $95.82. Benchmark U.S. crude fell 0.1 percent to $68.10 a barrel in New York while Brent crude, used to price international oils, fell 0.1 percent to $74.64 per barrel in London. Wholesale gasoline rose 0.6 percent to $2.13 a gallon. Heating oil lost 0.4 percent to $2.15 a gallon. Natural gas lost 2.4 percent to $2.77 per 1,000 cubic feet.Stocks finish mixed as Amazon leads retail rally; Exxon dipsBy MARLEY JAYAP MARKETS WRITERBUSINESS NEWS/STOCKS

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, April 28, 2018 24.75 17 .10 HP Inc .53 13 21.61 +.08 +2.9 20.17 9.42 HRG Grp ... dd 11.12 -4.47 -34.4 55.89 41.21 HSBC 1.50e ... 50.23 +.61 -2.7 45.61 29.03 HainCels lf ... ... 30.16 +.47 -28.9 57 .86 38.18 Hallibrtn .72 dd 52.83 +.87 +8.1 25.73 17 .16 Hanesbds s .60 10 18.68 +1.47 -10.7 121.39 79.23 HanoverIns 2.16 64 117 .22 -2.72 +8.5 57 .64 40.53 HarleyD 1.48f 13 41.82 +.78 -17 .8 6.03 2.80 Harmonic ... dd 3.55 -.20 -15.5 23.20 12.80 Harsco .20m 53 20.60 -1.40 +10.5 59.20 48.21 HartfdFn 1.00 19 54.58 +2.55 -3.0 38.72 31.71 HawaiiEl 1.24 24 34.89 +.59 -3.5 56.20 35.04 HlthCSvc .77f ... 39.35 -.14 -25.4 38.86 2.12 HeliMAn h ... ... 2.46 +.19 -61.0 116.49 91.40 Hershey 2.62 20 93.38 +.90 -17 .7 27 .27 8.52 HertzGl ... ... 21.94 +1.93 -0.7 59.56 37 .25 Hess 1.33f dd 56.63 -1.18 +19.3 19.48 12.70 HP Ent n .56f 43 17 .35 +.06 +20.8 28.86 21.47 HilltopH .28 12 23.20 -.99 -8.4 13.95 5.97 HimaxTch .24e 40 6.79 -.51 -34.8 62.24 23.46 HollyFront 1.32 15 60.44 +2.18 +18.0 207 .61 144.25 HomeDp 4.12f 26 186.46 +9.45 -1.6 37 .29 27 .05 Honda .84e ... 34.21 +.03 +0.4 165.13 129.00 HonwllIntl 2.98 65 146.93 -3.64 -4.2 38.00 29.75 Hormel s .75 22 36.47 +1.02 +0.2 32.49 23.83 HospPT 2.12f 10 24.89 +.47 -16.6 21.53 17 .26 HostHotls 1.00a 17 19.75 +.33 -0.5 31.85 23.64 HuanPwr 2.45e ... 25.85 +.74 +3.4 149.03 105.10 Hubbell 3.08 20 104.78 -14.87 -22.6 299.67 220.80 Humana 2.00f 25 296.89 +2.77 +19.7 16.60 12.14 HuntBncsh .44 16 15.14 +.39 +4.0 276.69 183.42 HuntgtnIng 2.88 23 245.77 -17 .79 +4.3 11.26 7 .58 ICICI Bk .16e ... 8.58 +.12 -11.8 207 .14 146.09 IdexxLab s ... 64 197 .19 +.44 +26.1 20.58 16.31 ING .14e ... 16.83 -.15 -8.8 20.50 15.30 IQIYI n ... ... 17 .99 +.18 +15.7 13.11 11.61 iShGold ... q 12.71 -.11 +1.6 47 .85 31.78 iShBrazil .67e q 43.06 -.10 +6.5 47 .13 39.32 iShEMU .86e q 44.58 -.21 +2.8 17 .14 14.44 iShSilver ... q 15.57 -.56 -2.6 102.32 89.53 iShSelDiv 3.03e q 97 .00 +1.12 -1.6 54.00 37 .51 iShChinaLC .87e q 46.87 +.45 +1.5 52.08 39.79 iShEMkts .59e q 47 .26 ... +0.3 121.85 114.55 iShiBoxIG 3.87 q 115.32 -.15 -5.1 129.57 116.51 iSh20 yrT 3.05 q 118.89 +.43 -6.3 75.27 63.91 iS Eafe 1.66e q 70.97 -.08 +0.9 89.04 84.07 iShiBxHYB 5.09 q 85.76 -.13 -1.7 119.30 94.20 iShNsdBio s ... q 105.61 +.65 -1.1 160.63 134.12 iShR2K 1.77e q 154.69 -.86 +1.5 94.20 82.07 iShCorHiDv 2.90e q 85.19 +.52 -5.5 39.28 36.52 iShUSPfd 2.13a q 37 .10 -.19 -2.5 83.27 71.27 iShREst 2.76e q 75.87 +1.94 -6.3 70.84 59.67 iShCorEafe 1.56e q 66.93 -.10 +1.3 100.04 79.59 Idacorp 2.36 23 93.63 +4.55 +2.5 179.07 133.90 ITW 3.12 29 142.57 -15.72 -14.6 140.11 61.30 Incyte ... dd 62.96 -5.47 -33.5 25.75 18.50 IndBkMI .60 19 24.50 +.50 +9.6 18.71 13.88 Infosys .40e 16 17 .62 +.25 +8.6 97 .67 79.63 IngerRd 1.80 20 86.11 +2.55 -3.5 146.28 113.42 Ingredion 2.40 17 124.74 -1.47 -10.8 54.36 33.23 Intel 1.20 20 52.73 +1.20 +14.2 10.93 2.44 Intelsat ... ... 10.34 +1.03 +205.0 135.59 51.05 InterceptP ... dd 69.85 +1.12 +19.6 171.13 139.13 IBM 6.28f 11 146.48 +1.58 -4.5 30.82 17 .25 IntlGmeT n .80 ... 27 .90 -.05 +5.2 66.94 50.04 IntPap 1.90f 17 52.58 -.83 -9.3 26.01 18.30 Interpublic .84f 16 23.89 -.10 +18.5 5.75 1.46 Intersectns ... dd 1.79 ... -20.8 473.79 271.06 IntSurg s ... 67 447 .03 -9.24 +22.5 65.51 40.33 IonisPhm ... cc 45.06 -3.45 -10.4 64.71 51.99 iShJapan rs ... q 60.78 +.09 +1.4 39.36 33.85 iSTaiwn rs ... q 36.28 -.50 +0.2 62.70 48.26 iShCorEM .95e q 57 .22 -.06 +0.6 16.98 10.02 ItauUnibH .32e ... 14.89 -.03 +14.6J-K-L 50.68 34.36 JD.com ... 19 36.76 -.68 -11.3 119.33 81.64 JPMorgCh 2.24f 16 109.40 -2.07 +2.3 72.18 49.31 JacobsEng .60 23 58.80 -1.20 -10.9 5.30 1.95 JkksPac ... dd 2.40 +.15 +2.1 24.13 18.05 JetBlue ... 11 19.28 -.58 -13.7 148.32 122.15 JohnJn 3.36 17 128.27 +1.61 -8.2 44.37 32.89 JohnContl n 1.04e 23 34.47 +.20 -9.6 24.50 17 .61 KKR 1.31e 9 20.86 -.56 -0.9 123.96 87 .93 KLA Tnc 3.00f 15 102.18 +.70 -2.8 114.91 88.66 KC Southn 1.44f 20 109.26 -2.74 +3.8 74.28 58.71 Kellogg 2.16 15 60.24 -.03 -11.4 8.38 3.92 KeryxBio ... dd 4.78 +.02 +2.8 22.40 16.28 Keycorp .40f 14 20.41 +.55 +1.2 55.21 35.62 Keysight ... 39 52.32 -1.24 +25.8 134.30 97 .10 KimbClk 4.00f 16 104.51 +4.48 -13.4 21.24 13.16 Kimco 1.12 15 14.69 +1.36 -19.1 21.25 14.69 KindMorg .80f 22 15.95 -.32 -11.7 4.91 3.35 Kinross g ... 30 3.96 +.09 -8.3 51.94 30.48 KnSwftT rs .24 24 38.90 -4.57 -11.0 93.88 56.11 KraftHnz n 2.50 16 57 .66 -.56 -25.8 13.93 7 .61 KratosDef ... dd 10.42 -.96 -1.6 31.45 19.69 Kroger s .50 13 25.52 +1.40 -7 .0 28.71 18.22 Kulicke ... 65 23.52 -1.05 -3.3 63.10 34.20 L Brands 2.40 10 35.26 +.89 -41.4 218.71 159.43 L-3 Tch 3.20f 19 197 .30 -17 .79 -0.3 43.86 28.98 LKQ Corp ... 18 31.65 -6.60 -22.2 52.85 34.46 LTC Prp 2.28f 15 36.14 +1.00 -17 .0 66.75 40.75 LambWst n .77 25 66.59 +1.23 +18.0 118.60 80.00 Landstar .60 23 102.65 -5.35 -1.4 31.75 24.10 LaSalleH 1.80 16 29.91 -.96 +6.6 53.96 41.25 LeggPlat 1.44 19 41.05 -1.85 -14.0 6.56 2.69 LendingClb ... cc 2.70 -.61 -34.6 72.17 49.34 LennarA .16 14 54.85 +.27 -13.3 6.80 5.42 LbtyASE .72e q 6.25 +.06 -0.8 45.40 37 .77 LibtProp 1.60 19 40.86 +1.61 -5.0 101.34 83.30 LincElec 1.56 24 84.21 -8.41 -8.0 4.21 3.26 LloydBkg .47a ... 3.58 -.16 -4.5 363.00 266.01 LockhdM 8.00 47 322.03 -29.96 +0.3 108.98 70.76 Lowes 1.64 19 84.00 +.79 -9.6M-N-0 197 .37 141.12 M&T Bk 3.00 21 184.50 +2.97 +7 .9 10.97 6.04 MBIA ... dd 8.84 -.23 +20.8 35.18 26.45 MDC 1.20f 11 29.74 +1.40 -6.7 28.54 24.29 MDU Res .79 24 28.33 +.71 +5.4 16.21 9.97 MGIC Inv ... 8 10.36 -.25 -26.6 38.41 29.53 MGM Rsts .48 9 31.28 -4.16 -6.3 10.97 8.59 MVC Cap .60 q 9.91 +.02 -6.2 81.74 36.20 Macquarie 5.76f 7 37 .98 -.73 -40.8 31.90 17 .41 Macys 1.51 11 32.19 +2.23 +27 .8 61.56 40.71 Magna g s 1.32f 11 59.06 +.09 +4.2 22.16 16.62 Manulife g .44 ... 19.02 +.20 -8.8 19.52 10.55 MarathnO .20 dd 18.11 +.09 +7 .0 149.21 93.15 MAR 1.32 35 137 .42 -.06 +1.2 20.55 12.70 MartinMid 2.00 25 15.90 +.60 +13.6 25.18 14.64 MarvellTch .24 64 20.35 -.19 -5.2 46.45 35.79 Masco .42 23 38.02 -1.22 -13.5 183.73 115.55 MasterCrd 1.00 41 175.94 -1.14 +16.2 23.12 12.21 Mattel .60 cc 14.17 +1.21 -7 .9 74.94 43.43 MaximIntg 1.68f 24 54.49 +.09 +4.2 111.46 90.25 McCorm 2.08f 16 106.69 +3.45 +4.7 9.07 5.38 McDrmInt ... 12 6.89 +.84 +4.7 178.70 139.84 McDnlds 4.04 27 158.30 -.47 -8.0 178.86 134.25 McKesson 1.36 13 158.13 +11.88 +1.4 14.19 11.82 MedProp 1.00f 14 12.81 +.37 -7 .0 7 .78 3.94 MedleyCap .64 7 4.33 +.07 -17 .0 89.72 76.41 Medtrnic 1.84 33 81.29 +1.39 +0.7 66.41 52.83 Merck 1.92 22 59.47 +.64 +5.7 61.51 41.41 MercGn 2.50 21 49.18 +.41 -8.0 72.25 50.63 Meredith 2.18f 12 52.15 +.70 -21.0 29.54 14.97 Meritor ... 7 19.89 -1.71 -15.2 55.91 43.01 MetLife 1.68f 10 48.39 +.90 -4.3 101.48 74.55 Microchp 1.45 87 84.66 -1.02 -3.7 63.42 26.37 MicronT ... 6 47 .52 -3.10 +15.6 97 .24 67 .10 Microsoft 1.68 69 95.82 +.82 +12.0 3.25 1.00 Microvisn ... dd 1.30 -.04 -20.2 142.00 107 .53 Middleby ... 24 127 .96 +.26 -5.2 46.74 32.23 MdsxWatr .90 29 42.00 +1.70 +5.2 14.17 10.93 MHowHiInc 1.39 q 11.81 +.17 -5.3 11.31 6.21 MitelNet g ... dd 11.15 +1.07 +35.5 8.11 5.95 MitsuUF J ... ... 6.71 +.09 -7 .7 97 .50 70.05 MolsCoorB 1.64 12 72.30 +1.92 -11.9 47 .23 39.19 Mondelez .88 21 39.93 -.18 -6.7 93.93 65.41 Moog A .25p 21 81.09 -4.13 -6.6 59.38 40.43 MorgStan 1.00 13 51.86 -2.35 -1.1 29.20 19.23 Mosaic .10m 37 27 .15 +1.47 +5.8 111.91 79.63 MotrlaSolu 2.08 20 110.15 -.42 +21.9 44.72 19.40 Mulesft n ... ... 44.42 -.20 +91.0 35.16 22.21 MurphO 1.00 dd 30.01 -.37 -3.3 47 .82 29.39 Mylan NV ... 9 39.34 -1.38 -7 .0 43.38 29.20 NCR Corp ... 27 31.06 -.51 -8.6 20.15 15.55 NRG Yld C 1.19f 34 17 .95 +.30 -5.0 125.93 100.23 NXP Semi ... 17 105.40 +.25 -10.0 10.75 5.32 Nabors .24 dd 7 .65 -.08 +12.0 59.92 48.31 NatFuGas 1.66 16 51.80 +.64 -5.7 70.76 51.44 NatGrid 2.89e ... 58.45 +1.33 -0.6 81.60 62.71 NtHlthInv 4.00f 16 68.25 +2.62 -9.5 121.40 88.80 NatPresto 1.00a 13 95.25 -1.40 -4.2 111.36 17 .33 NektarTh ... dd 83.66 -2.55 +40.1 70.41 45.02 Neogen s ... 61 68.36 -1.52 +10.9 338.82 143.40 Netflix s ... cc 311.76 -16.01 +62.4 4.25 2.22 NwGold g ... dd 2.39 -.10 -27 .4 45.45 35.55 NJ Rscs s 1.09 15 41.60 +1.25 +3.5 17 .95 11.87 NewMedia 1.48 24 16.67 -.45 -0.7 108.40 63.25 NewOriEd .40e 46 90.09 -1.02 -4.2 14.53 11.67 NY CmtyB .68 14 11.97 -.67 -8.1 6.69 5.35 NYMtgTr .80 10 6.09 +.07 -1.3 25.70 14.23 NY Times .16 cc 22.20 -.05 +20.0 55.08 23.85 NewellRub .92f 11 27 .74 +1.30 -10.2 165.15 132.78 NextEraEn 4.44f 25 163.96 +3.17 +5.0 27 .7622.44NiSources.783124.51+.96 4.5 A-B-C 12.25 9.86 AES Corp .52 11 12.31 +.69 +13.7 46.19 36.41 AFLAC s 1.04 14 45.89 +.61 ... 7 .04 4.00 AK Steel ... 13 4.75 ... -16.1 39.80 32.47 AT&T Inc 2.00f 12 33.04 -1.63 -15.0 64.60 42.88 AbbottLab 1.12 26 59.56 +.37 +4.4 125.86 64.61 AbbVie 3.84f 20 98.73 +6.13 +2.1 29.20 8.81 AberFitc .80 dd 25.58 -.97 +46.8 41.20 14.51 AcadiaPh ... dd 16.28 -3.62 -45.9 30.45 16.75 AccelrDiag ... dd 23.05 -1.45 -12.0 6.15 3.60 Accuray ... dd 5.05 ... +17 .4 79.63 50.36 ActivsBliz .34f 45 65.79 -.51 +3.9 86.42 57 .40 Adient n 1.10 ... 62.06 -.44 -21.1 95.00 58.58 AdvEnId ... 18 60.94 -.06 -9.7 15.65 9.04 AMD ... ... 11.11 +1.12 +8.1 39.90 30.15 Aecom ... 11 35.04 -.97 -5.7 58.99 28.13 AeroViron ... 61 54.58 -2.11 -2.8 194.40 134.57 Aetna 2.00 18 179.88 +2.96 -0.3 2.65 .98 AeviGeno ... dd 1.52 -.08 +26.7 75.00 55.36 Agilent .60 78 66.28 -1.27 -1.0 25.30 18.97 Aircastle 1.12 8 19.78 +.07 -15.4 34.00 12.40 Akorn Inc ... 16 14.54 -5.16 -54.9 2.91 1.39 AlaskCom ... dd 1.47 -.06 -45.1 144.99 86.75 Albemarle 1.34f 21 96.95 -.80 -24.2 62.35 29.55 Alcoa Cp ... 48 51.60 -8.41 -4.2 149.34 96.18 Alexion lf ... 46 121.37 +13.59 +1.5 206.20 114.00 Alibaba ... 50 177 .16 -1.95 +2.7 30.25 14.54 AllegTch ... dd 26.99 +1.05 +11.8 256.80 142.81 Allergan 2.88f 8 162.04 +3.53 -0.9 81.24 66.64 Allete 2.24 23 77 .08 +3.98 +3.7 23.45 15.55 AllnceRes 2.04f 4 16.35 ... -17 .0 28.15 20.40 AlliBern 2.57e 13 26.90 +.70 +7 .4 45.52 36.84 AlliantEg s 1.34f 22 43.06 +1.86 +1.1 45.69 32.93 AllisonTrn .60 17 39.14 -2.26 -9.1 105.36 81.19 Allstate 1.84f 14 98.19 -.12 -6.2 31.29 18.11 AllyFincl .52 13 26.68 -.98 -8.5 153.99 49.40 AlnylamP ... dd 96.63 -.85 -23.9 1186.89 849.86 Alphabet C ... 27 1030.05 -42.91 -1.6 1198.00 866.11 Alphabet A ... 31 1031.45 -45.87 -2.1 10.03 8.39 AlpTotDiv .69 q 9.01 +.03 -4.9 12.66 9.01 AlpAlerMLP 1.35e q 10.09 +.07 -6.5 80.56 47 .74 Altaba ... cc 69.73 -1.33 -0.2 77 .79 54.23 Altria 2.80f 18 56.13 -1.10 -21.4 4.60 2.66 Amarin ... ... 2.82 -.12 -29.7 1617 .54 903.00 Amazon ... cc 1572.62 +45.13 +34.5 66.23 40.06 Ambarella ... 24 46.75 -3.84 -20.4 7 .43 5.30 Ambev .05e 6 6.70 -.11 +3.7 64.89 51.89 Ameren 1.83 21 58.60 +2.33 -0.7 6.40 5.62 AFMulti .50 21 6.40 +.10 +5.8 19.91 14.95 AMovilL .17e 16 18.68 -.62 +8.9 59.08 40.65 AmAirlines .40 7 43.40 -3.38 -16.6 78.07 63.32 AEP 2.48 18 70.55 +2.09 -4.1 102.96 75.97 AmExp 1.40 16 99.61 -1.18 +0.3 67 .30 52.42 AmIntlGrp 1.28 dd 56.25 +.82 -5.6 60.00 43.08 AmStsWtr 1.02 30 56.01 +.71 -3.3 92.37 74.63 AmWtrWks 1.82f 37 86.78 +3.11 -5.1 48.37 39.41 Amerigas 3.80 35 43.03 +.99 -6.9 183.90 118.84 Ameriprise 3.60f 13 141.74 -1.95 -16.4 106.27 71.90 AmeriBrgn 1.52 11 93.07 +3.20 +1.4 79.32 56.66 Ametek .36 30 70.95 -4.86 -2.1 201.23 152.16 Amgen 5.28 15 177 .46 +5.90 +2.0 93.62 70.90 Amphenol .92f 34 84.28 -.93 -4.0 126.11 78.25 Andeavor 2.36 43 122.38 +4.57 +7 .0 126.50 101.21 ABInBev 3.19e 25 99.85 -4.09 -10.5 12.73 10.00 Annaly 1.20 12 10.46 +.21 -12.0 267 .95 174.96 Anthem 3.00 15 239.15 +13.08 +6.3 6.35 4.55 Anworth .60 10 4.79 +.10 -11.9 52.67 33.60 Apache 1.00 25 40.18 -1.27 -4.8 6.82 5.18 ApolloInv .60 ... 5.37 -.05 -5.1 183.50 142.20 Apple Inc 2.52 19 162.32 -3.40 -4.1 62.40 40.09 ApldMatl .80f 16 49.40 -1.69 -3.4 103.41 22.54 ApldOptoel ... 9 33.76 +.77 -10.7 39.55 31.18 AquaAm .82 26 35.01 +.83 -10.8 39.70 16.95 ArcBest .32 15 32.55 -1.20 -9.0 13.01 8.25 Archrock .48 28 11.20 +.90 +6.7 31.17 21.52 Arconic .24 dd 22.44 -.82 -17 .7 17 .68 15.03 AresCap 1.52 10 16.03 +.05 +2.0 25.95 17 .25 AresMgmt 1.60e 34 21.85 -.65 +9.3 311.67 135.21 AristaNetw ... 62 262.75 +2.10 +11.5 18.78 6.73 ArrayBio ... dd 14.01 -.08 +9.5 87 .26 70.13 ArrowEl ... 11 75.07 -2.78 -6.6 77 .16 58.99 Ashland .90m 38 68.30 -1.38 -4.1 36.75 28.43 AstraZen s 1.37e 9 35.59 +.25 +2.6 36.84 17 .01 AtHomGr n ... 57 35.43 +.43 +16.6 93.56 76.46 ATMOS 1.88f 16 87 .41 +3.51 +1.8 125.24 95.50 AutoData 2.76f 32 119.88 +3.04 +2.3 123.67 81.84 AveryD 2.26f 27 104.85 -2.27 -8.7 50.88 20.71 AvisBudg ... 17 48.99 +1.87 +11.6 52.83 39.77 Avista 1.49f 29 52.13 +.21 +1.2 43.10 22.20 B&G Foods 1.86 7 22.75 -.05 -35.3 56.31 41.17 BB&T Cp 1.50a 16 53.41 +.70 +7 .4 49.06 41.57 BCE g 3.02f ... 42.63 +.72 -11.2 16.97 11.03 BGC Ptrs .72 dd 13.47 -.20 -10.9 45.43 28.73 BHPBil plc 1.66e ... 42.15 -.57 +4.6 44.89 33.90 BP PLC 2.38 24 44.22 +.72 +5.2 27 .95 18.55 BP Pru 3.60e 4 23.15 +.60 +15.2 274.97 173.52 Baidu ... 20 251.93 +19.43 +7 .6 38.59 25.53 BakHuGE n .72f cc 36.00 +2.01 +13.8 90.27 70.23 Balchem .42f 43 89.42 -.47 +10.9 43.24 35.60 BallCorp s .40 21 40.55 -.12 +7 .1 5.94 2.55 BallardPw ... dd 3.28 -.34 -25.6 11.98 7 .12 BcoBrad s .06a ... 10.08 +.08 +8.2 7 .57 6.29 BcoSantSA .21e ... 6.53 -.25 -0.2 33.05 22.07 BkofAm .48 17 30.15 -.11 +2.1 84.71 66.75 BkMont g 3.71e ... 76.67 +1.72 -4.2 58.99 46.06 BkNYMel .96 14 55.32 -.10 +2.7 66.78 53.86 BkNova g 3.28f 10 61.72 +1.44 -4.4 64.44 25.59 B iPVxST rs ... q 41.48 -.91 +48.6 8.70 4.10 BarnesNob .60 dd 5.50 -.05 -17 .9 18.35 11.07 BarrickG .12 29 13.77 +.60 -4.8 BasicEnS ... dd .45 ... ... 72.58 55.34 Baxter s .64 33 70.21 +3.16 +8.6 23.24 11.87 BeazerHm ... 17 15.24 -.10 -20.7 248.39 177 .64 BectDck 3.00f 95 234.26 +1.38 +9.4 40.33 17 .11 BedBath .64f 6 18.22 +1.08 -17 .1 49.84 40.60 Bemis 1.24f 18 43.67 -.85 -8.6 217 .62 160.93 BerkH B ... 27 197 .23 -2.90 -0.5 64.42 41.04 BigLots 1.20f 12 43.21 +1.17 -23.0 7 .39 3.95 Biocryst ... dd 5.07 +.16 +3.3 370.57 244.28 Biogen ... 17 276.80 +13.78 -13.1 72.02 50.49 BlkHillsCp 1.90f 17 56.86 +2.62 -5.4 14.55 8.47 BlackBerry ... 18 10.45 -.18 -6.4 38.00 32.81 BlkHlthSci 2.40 q 35.32 +.40 -3.2 15.84 13.14 BlkMuniast .65a q 13.21 -.01 -11.8 37 .52 29.03 Blackstone 2.70e 14 30.83 -1.05 -3.7 10.10 1.72 BlueAprn n ... 8 2.09 +.09 -48.1 371.60 175.47 Boeing 6.84f 36 340.88 +2.21 +15.6 2228.99 1630.56 BookingHl ... 30 2141.72 +10.35 +23.2 58.22 39.80 BorgWarn .68 14 49.62 -3.14 -2.9 237 .00 128.70 BostBeer ... 28 229.30 +8.80 +20.0 29.93 24.54 BostonSci ... 20 29.23 +.39 +17 .9 24.50 16.76 Box Inc n ... dd 22.60 +1.95 +7 .0 40.44 22.43 BoydGm .20 22 33.11 -1.88 -5.5 27 .34 17 .37 BrigStrat .56 11 18.35 -2.08 -27 .7 44.74 29.50 Brinker 1.52 14 44.65 +4.82 +15.0 70.05 50.56 BrMySq 1.60 52 52.27 +1.10 -14.7 73.41 50.82 BritATob s 2.24e ... 55.22 +3.45 -17 .6 15.66 6.28 Brookdale ... dd 7 .42 +.67 -23.5 46.88 37 .54 BrkfInfra s 1.88f 29 40.92 -.34 -8.7 64.45 48.04 Brunswick .76 16 59.47 +.12 +7 .7 69.60 35.24 Bu ckeye 5.05 12 40.85 +.74 -17 .6 9.73 3.80 CBL Asc .80m 2 4.16 +.21 -26.5 50.83 40.48 CMS Eng 1.43 29 47 .18 +1.99 -0.3 15.65 10.36 CNH Indl .14e cc 12.25 -.11 -8.6 61.50 47 .99 CSX .88f 9 60.28 +.24 +9.6 18.25 6.70 CVR Rfng 2.95e 29 17 .00 +.90 +2.7 84.00 60.14 CVS Health 2.00 12 69.95 +4.83 -3.5 8.98 6.25 CYS Invest .88 7 7 .26 +.67 -9.6 29.57 21.40 CabotO&G .24f 45 23.62 +.54 -17 .4 46.00 31.22 Cadence ... 50 39.96 +2.94 -4.4 14.50 9.78 CaesarsEnt ... dd 11.20 -.30 -11.5 50.45 33.40 Cal-Maine 2.49e 96 49.00 -.70 +10.2 12.42 10.60 CalaCvHi 1.20 q 12.12 +.14 +2.3 25.45 17 .52 CalAmp ... 40 19.76 -3.54 -7 .8 46.15 32.75 CalifWtr .75 28 38.60 -.95 -14.9 9.95 3.45 CalumetSp ... dd 7 .10 -.10 -7 .8 96.39 78.19 CamdenPT 3.08f 23 86.11 +1.34 -6.5 59.14 39.79 CampSp 1.40 14 42.08 +1.72 -12.5 100.01 77 .20 CIBC g 5.32f 10 87 .25 +.71 -10.4 85.73 70.59 CdnNR gs 1.33 ... 78.31 +2.88 -5.1 37 .63 27 .52 CdnNRs gs 1.34f ... 35.75 +.49 +0.1 106.50 76.05 CapOne 1.60 20 91.72 -6.26 -7 .9 16.72 10.27 CapSenL ... dd 11.85 +.20 -12.2 11.41 8.17 CapsteadM .64 12 8.85 +.10 +2.3 1.85 .58 CpstnTur rs ... dd 1.40 -.10 +81.8 80.37 54.66 CardnlHlth 1.85 16 65.82 +3.75 +7 .4 77 .64 56.53 CarMax ... 18 62.86 +1.70 -2.0 72.70 59.68 Carnival 2.00f 16 64.36 -1.52 -3.0 54.61 34.95 CarpTech .72 43 54.90 +3.75 +7 .7 27 .06 11.10 Carrizo ... 14 19.71 +.71 -7 .4 173.19 97 .74 Caterpillar 3.12 18 144.72 -8.53 -8.2 72.56 59.66 CedarF 3.56 18 67 .07 +2.95 +3.2 147 .17 84.25 Celgene ... 27 91.18 +2.23 -12.6 10.37 6.29 Cemex .29t ... 6.22 -.60 -17 .1 11.52 6.76 CenovusE .20 8 10.02 +.39 +9.7 30.45 24.81 CenterPnt 1.11 18 25.47 -1.21 -10.2 27 .61 13.16 CntryLink 2.16 8 18.90 +1.29 +13.3 408.83 295.34 ChartCm n ... 89 263.33 -47 .62 -21.6 59.83 43.61 ChemFinl 1.12 19 56.46 +.37 +5.6 58.08 34.84 Chemours n .68f 13 50.22 -1.70 +0.3 5.87 2.53 ChesEng ... 5 2.95 -.05 -25.5 133.88102.55Chevron4.4856126.62+4.31+1.1 30.71 9.55 ChicB&I .28 dd 14.34 -.25 -11.2 14.38 6.96 Chicos .34f 14 10.17 +.79 +15.3 70.52 32.54 ChinaSoAir .64e ... 52.69 +6.19 +1.7 499.00 247 .52 Chipotle ... cc 427 .35 +95.40 +47 .9 54.18 43.21 ChurchDwt s .87f ... 46.78 +.94 -6.8 27 .98 19.40 CienaCorp ... dd 26.01 -.54 +24.3 227 .13 155.32 Cigna .04 17 173.95 +4.01 -14.3 81.98 68.49 CinnFin 2.12f 20 71.45 -3.82 -4.7 71.97 34.78 Cirrus ... 12 36.21 -.51 -30.2 46.16 30.36 Cisco 1.32f 23 44.71 +.62 +16.7 44.68 8.11 CgpVelICrd ... ... 8.57 +.01 -39.0 80.70 58.93 Citigroup 1.28 12 68.99 -1.01 -7 .3 48.23 31.51 CitizFincl .52 13 42.47 +.49 +1.2 102.88 73.34 CitrixSy s ... 29 103.27 +6.70 +17 .4 3.05 1.31 CleanEngy ... cc 1.58 -.01 -22.2 9.15 5.56 ClevCliffs ... 6 7 .29 -.43 +1.1 150.40 113.57 Clorox 3.84f 19 118.31 +4.39 -20.5 48.62 41.91 CocaCola 1.56 73 43.31 -.43 -5.6 13.19 10.55 CohStQIR .96 q 11.50 +.07 -9.1 29.16 25.18 CohStSelPf 2.06 q 25.32 -.13 -10.3 77 .91 65.85 ColgPalm 1.68f 23 66.58 -.94 -11.8 14.74 5.28 ColNrthS n ... ... 6.16 +.48 -46.0 44.00 32.74 Comcast s .76f 15 31.81 -1.40 -20.3 102.66 64.04 Comerica 1.36f 19 96.29 +.80 +10.9 9.62 4.90 CmpTask .24 ... 7 .84 -1.40 +53.7 32.94 13.75 Comtech .40 29 30.54 -.64 +38.1 40.24 32.16 ConAgra .85 16 37 .34 +1.12 -0.9 69.50 48.86 ConnWtrSv 1.19 33 68.67 +3.26 +19.6 67 .30 42.27 ConocoPhil 1.14f 52 64.95 -.84 +18.3 24.80 10.31 ConsolCom 1.55 ... 11.60 +.63 -4.8 89.70 73.73 ConEd 2.86 17 80.43 +2.83 -5.3 233.19 171.84 ConstellA 2.96f 20 234.22 +6.64 +2.5 66.01 29.08 ContlRescs ... cc 65.17 +1.34 +23.0 40.78 26.95 CooperTire .42 15 26.85 -.95 -24.0 46.19 33.24 CorOnDem ... dd 43.93 -.21 +24.3 35.10 26.31 Corning .72 17 27 .23 -.32 -14.9 36.03 24.55 CorpOffP 1.10 14 27 .58 +.78 -5.5 199.88 150.00 Costco 2.28f 31 196.58 +3.02 +5.6 21.68 14.24 Coty .50 ... 17 .02 +.26 -14.4 35.58 4.66 CSVixSh rs ... q 7 .19 -.27 +29.8 29.25 20.00 CrestEq rs 2.40 dd 27 .40 -.20 +6.2 17 .43 5.93 Crocs ... dd 15.99 +.41 +26.5 62.27 48.27 CrownHold ... 20 50.53 -.76 -10.2 60.65 40.45 Ctrip.com s ... 25 40.63 -2.02 -7 .9 194.18 149.85 Cummins 4.32 45 160.82 -7 .95 -9.0 25.69 11.35 CybrOpt ... 81 15.45 -.65 +3.0 18.87 12.50 CypSemi .44 25 15.13 -1.16 -0.7D-E-F 61.53 49.62 DCT IndlTr 1.44f 28 58.75 +1.86 -0.1 11.20 6.63 DDR Corp .76 19 7 .43 +.68 -17 .1 11.57 9.71 DNP Selct .78 q 10.92 +.32 +1.1 53.32 32.19 DR Horton .50 17 45.13 +2.12 -11.6 116.74 97 .66 DTE 3.53f 19 105.65 +2.92 -3.5 100.11 76.27 Darden 2.52 20 94.44 +3.39 -1.6 19.98 8.15 DeanFoods .36 11 8.77 +.32 -24.1 175.26 109.79 Deere 2.40 31 137 .56 -9.40 -12.1 60.50 44.59 DeltaAir 1.22 11 53.50 -1.90 -4.5 3.33 .92 DenburyR ... dd 3.23 +.13 +46.2 34.45 6.98 Dermira ... dd 9.06 +.14 -67 .4 20.23 13.52 DeutschBk .83e ... 13.89 -.37 -27 .0 45.16 28.80 DevonE .24 23 35.75 +.35 -13.6 147 .62 116.92 Diageo 3.20e ... 140.85 +3.06 -3.5 20.41 10.06 DiamOffsh .50 30 19.01 +.04 +2.3 4.65 3.07 DianaShip ... dd 3.60 -.14 -11.5 29.80 12.90 Diebold .40 18 16.15 +.25 -1.2 12.53 8.50 DigiIntl ... 33 11.30 -.65 +18.3 127 .23 96.56 DigitalRlt 4.04f 52 107 .80 +5.48 -5.4 88.51 45.51 Dillards .40 10 78.04 +5.45 +30.0 25.76 11.34 DrGMBll rs .09e q 14.49 -.75 -18.4 45.37 24.22 DirSPBear s ... q 28.21 -.03 -5.8 19.10 10.28 DxSCBear rs ... q 11.12 +.18 -9.4 54.49 31.26 DrxSPBull s ... q 42.20 -.12 -4.8 81.93 57 .50 Discover 1.40 13 71.22 -2.10 -7 .4 29.71 15.99 DiscIncA ... 12 23.95 +.79 +7 .0 29.18 14.99 DiscIncC ... 12 22.50 +1.04 +6.3 115.61 96.20 Disney 1.68f 14 99.23 -1.01 -7 .7 105.82 65.97 DollarGen 1.16f 22 98.36 +2.02 +5.8 116.65 65.63 DollarTree ... 13 97 .36 -.20 -9.3 85.30 63.88 DomEngy 3.34f 14 66.35 +1.02 -18.1 255.00 166.74 Dominos 2.20f 42 248.42 +9.49 +31.5 52.58 35.72 Domtar g 1.74f 16 44.14 -1.92 -10.9 52.20 42.59 Donaldson .72 25 45.13 -.42 -7 .8 77 .08 59.29 DowDuPnt 1.52 20 64.32 -1.72 -9.7 9.18 7 .53 DryStrt .52 q 7 .60 -.05 -12.0 9.33 8.40 DufPUC .60 q 8.46 ... -4.4 91.78 72.93 DukeEngy 3.56 18 80.50 +2.82 -4.3 30.14 24.30 DukeRlty .80 21 26.82 +.80 -1.4 46.99 31.89 eBay s ... 26 38.23 -3.97 +1.3 119.00 81.99 EOG Rescs .74f dd 116.79 +2.82 +8.2 67 .84 43.70 EQT Corp .12 dd 49.96 +2.60 -12.2 89.85 69.82 Eaton 2.64f 17 76.15 -2.91 -3.6 16.85 14.13 EV EEq2 1.05 q 16.50 +.21 +8.4 9.84 8.02 EVTxMGlo .98 q 9.21 +.13 -1.8 150.46 125.05 Ecolab 1.64 31 146.71 -1.84 +9.3 83.38 57 .63 EdisonInt 2.42f 15 65.79 +1.67 +4.0 143.22 100.20 EdwLfSci s ... 40 129.29 -7 .80 +14.7 2.60 .62 ElevenBio ... dd 2.51 +.60 +209.5 89.09 73.69 EliLilly 2.25f 27 82.73 +3.67 -2.0 114.95 79.71 EllieMae ... 65 94.49 +4.84 +5.7 21.75 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 7 .23 +.02 +0.6 74.45 56.77 EmersonEl 1.94 26 67 .82 -2.38 -2.7 19.47 9.05 EnbrdgEPt 1.40 12 10.60 +.15 -23.2 42.31 29.00 Enbridge 2.68 ... 29.80 -1.41 -23.8 14.31 8.01 EnCana g .06 21 12.34 -.39 -7 .4 14.15 5.27 Endo Intl ... dd 6.00 +.49 -22.6 23.86 15.06 EngyTrfPt 2.26 17 17 .94 -.21 +0.1 12.47 6.52 Enerpls g .12e 15 11.59 -.10 +18.4 20.00 13.80 EnLinkLLC 1.05f 13 14.85 +.41 -15.6 21.50 15.90 Ennis Inc .80 14 18.20 -2.15 -12.3 8.22 4.10 ENSCO .04 dd 5.45 -.53 -7 .8 87 .85 71.95 Entergy 3.56 36 82.11 +3.13 +0.9 29.51 23.10 EntProdPt 1.71f 21 26.48 +.32 -0.1 7 .93 5.52 Ericsson .13e ... 7 .59 -.19 +13.6 66.15 55.93 EversrceE 2.02f 20 60.62 +1.40 -4.1 1.62 .76 EvineLive ... ... 1.10 +.29 -21.4 63.60 23.71 ExactSci h ... dd 52.02 +4.50 -1.0 42.67 33.30 Exelon 1.38f 11 39.85 +1.25 +1.1 161.00 98.52 Expedia 1.20 45 115.07 +5.30 -3.9 85.07 55.80 ExpScripts ... 10 77 .21 +3.72 +3.4 89.30 72.16 ExxonMbl 3.28f 17 77 .79 -1.21 -7 .0 14.99 12.02 FNBCp PA .48 17 13.29 +.06 -3.8 195.32 144.34 Facebook ... 33 173.59 +7 .31 -1.6 58.74 39.79 Fastenal 1.48 25 51.02 +.90 -6.7 274.66 186.00 FedExCp 2.00 15 250.33 +3.21 +0.3 135.59 106.41 FedRlty 4.00 20 116.39 +5.19 -12.4 17 .50 9.78 FedNatHld .32 22 17 .20 +.20 +3.8 131.20 75.10 Ferrari n ... ... 121.99 +.19 +16.4 6.07 2.87 Ferrellgs .40 dd 3.66 +.21 -14.5 24.95 10.17 FiatChrys ... ... 22.51 -1.10 +26.2 42.52 28.93 FidlNatFn 1.20f 14 36.96 -1.09 -5.8 18.21 12.63 FidusInvst 1.56a 8q 13.09 +.07 -13.8 34.57 23.20 FifthThird .64 10 33.83 +2.41 +11.5 19.23 14.73 FstData n ... 7 15.28 +.16 -8.6 78.95 26.78 FstSolar ... 82 77 .95 +2.44 +15.4 35.56 27 .93 FirstEngy 1.44 12 34.30 -.14 +12.0 22.51 19.14 FlrtyTotR 1.63 q 19.21 -.17 -11.1 19.71 14.70 Flex Ltd ... 15 13.03 -4.19 -27 .6 22.82 16.80 FlowrsFds .68 25 22.65 +.40 +17 .3 62.09 37 .04 Fluor .84 44 60.22 +1.64 +16.6 77 .71 28.42 FootLockr 1.38f 18 44.41 +3.53 -5.3 13.48 10.14 FordM .60a 6 11.49 +.67 -8.0 73.62 54.79 FBHmSec .80f 19 56.88 -.22 -16.9 20.25 11.05 FrptMcM .20 12 15.32 -4.04 -19.2G-H-I 24.37 18.83 GGP Inc .88 29 19.96 +.32 -14.7 143.37 92.65 GW Pharm ... dd 135.71 +3.28 +2.8 24.97 21.01 GabDvInc 1.32 q 22.24 -.02 -5.0 10.09 8.27 GabMultT .94e q 9.42 +.06 +2.4 7 .20 5.77 GabUtil .60 q 5.87 +.05 -17 .3 39.32 32.51 Gam&Lsr n 2.52 19 34.33 +.08 -7 .2 35.68 21.02 Gap .97f 15 30.41 +1.97 -10.1 65.96 48.83 Garmin 2.04 16 59.26 +.32 -0.5 36.59 32.20 GAInv 1.15e q 34.04 +.21 -1.0 230.00 190.31 GenDynam 3.72f 21 203.71 -19.40 +0.1 29.47 12.73 GenElec .48 dd 14.38 -.16 -17 .7 60.69 43.18 GenMills 1.96 12 44.52 +1.11 -24.9 46.76 31.92 GenMotors 1.52 dd 37 .65 +.04 -8.1 32.59 18.42 GenesisEn 2.88f 30 21.46 +.22 -4.0 24.60 16.59 Gentex .44f 16 23.00 +1.01 +9.8 107 .75 79.86 GenuPrt 2.88f 21 90.93 +3.18 -4.3 5.32 2.60 Gerdau .02e ... 4.74 -.17 +27 .4 6.68 1.74 GeronCp ... dd 3.75 -.04 +108.3 89.54 63.76 GileadSci 2.28f 8 73.86 +.16 +3.1 44.54 34.52 GlaxoSKln 2.89e ... 40.56 +.56 +14.4 52.56 27 .79 GlobusMed ... 46 51.73 -.36 +25.9 65.34 37 .25 GoDaddy n ... 92 64.34 +.57 +28.0 15.55 11.64 Goldcrp g .24 19 13.75 -.58 +7 .7 275.31 209.62 GoldmanS 3.20f 23 239.80 -12.16 -5.9 36.74 25.21 Goodyear .56 8 25.50 -1.51 -21.1 11.89 4.42 GoPro ... dd 4.88 -.19 -35.5 22.99 11.87 GovPrpIT 1.72 21 12.51 +.59 -32.5 77 .37 58.48 vjGrace .96 20 69.09 +2.11 -1.5 16.74 12.65 GraphPkg .30 15 14.46 -1.42 -6.4 34.72 27 .60 GtPlainEn 1.10 16 32.71 +1.55 +1.5 65.60 47 .97 Greif A 1.68 20 59.26 +.60 -2.2 37 .94 27 .71 Griffin .40f 29 37 .40 -.47 +1.9 5.99 2.90 Groupon ... ... 4.69 +.05 -8.0 37 .43 24.43 GuangRy .63e ... 28.83 +1.52 -13.7 44.24 17 .44 H&E Eqp 1.10 11 34.36 -3.42 -15.5 33 6 7 21.4 8 H C P In c 1.4 8 1 3 2 3 3 4 +1.4 6 -1 0 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 & MarketsVDow industrials-0.62% (wkly)s 4-wk. 0.86%t YTD -1.65%VNasdaq-0.37% (wkly)s 4-wk. 0.80%s YTD 3.13%VS&P 500-0.01% (wkly)s 4-wk. 1.10%t YTD -0.14%VS&P mid-cap-0.44% (wkly)s 4-wk. 0.72%t YTD -0.44%VRussell 200 0 -0.50% (wkly)s 4-wk. 1.75%s YTD 1.35% 43.61 30.64 Nielsen plc 1.40f 18 32.05 -.99 -12.0 70.25 50.35 NikeB s .80 66 69.56 +3.47 +11.2 5.80 3.14 NobleCorp .08 dd 4.67 -.09 +3.3 6.65 4.51 NokiaCp .19e ... 5.96 ... +27 .9 8.40 1.82 NordicAm .41e dd 1.90 -.21 -22.8 157 .15 111.21 NorflkSo 2.88 22 146.62 +9.87 +1.2 360.88 243.39 NorthropG 4.40f 34 321.85 -34.07 +4.9 17 .78 14.95 NwstBcsh .68 18 16.85 +.20 +0.7 69.50 51.50 NwstNG 1.88 dd 61.75 +2.43 +3.5 94.19 75.73 Novartis 2.75e 15 77 .27 -.61 -8.0 2.75 .73 Novavax ... dd 1.58 -.13 +27 .4 58.37 38.25 NovoNord .96e ... 47 .44 +.21 -11.6 76.24 52.88 NuSkin 1.47 34 70.83 -.30 +3.8 70.48 51.67 Nucor 1.52f 15 62.03 -1.52 -2.4 14.46 12.92 NuvDivA .85a q 13.02 -.05 -7 .4 18.59 15.63 Nv AMT-Fr .78a q 15.71 +.01 -9.0 10.75 9.60 NvPfdInco .80 q 9.86 -.01 -4.6 14.54 13.00 NuvEqtP 1.00 q 13.90 +.23 -2.5 254.50 102.11 Nvidia .60 55 226.33 -2.38 +17 .0 30.80 20.45 NxStageMd ... dd 26.79 +1.29 +10.6 37 .32 29.59 OGE Engy 1.33 17 32.91 +.44 ... 5.91 3.90 OaktrSpL .34m dd 4.34 +.03 -11.2 9.09 7 .03 OaktStInco .56m 10 8.15 +.09 -3.0 12.51 6.69 OasisPet ... dd 10.80 +.64 +28.4 78.09 57 .20 OcciPet 3.08 cc 77 .04 +.57 +4.6 29.46 24.02 OceanFst .60 17 27 .50 +.98 +4.8 10.93 5.61 Oclaro ... 10 8.02 -.24 +19.0 6.26 2.00 OfficeDpt .10 5 2.32 +.16 -34.5 18.88 15.38 OldNBcp .52 25 17 .50 +.70 +0.3 22.34 17 .92 OldRepub .78f 18 20.54 -.96 -3.9 38.84 27 .79 Olin .80 9 30.58 +1.06 -14.1 34.84 24.90 OmegaHlt 2.64 9 25.80 +1.10 -6.3 27 .10 13.65 OnSmcnd ... 12 22.98 -.65 +9.7 61.36 47 .14 ONEOK 3.18f 44 59.88 +1.14 +12.0 7 .90 2.66 OpkoHlth ... dd 3.16 +.08 -35.5 53.48 43.60 Oracle .76 56 45.53 -.70 -3.7 65.75 30.27 Orbotch ... 24 57 .80 -.15 +15.0 3.19 .91 Organovo ... dd 1.26 +.08 -6.3 61.48 37 .35 Orthofix ... cc 61.37 +2.51 +12.2 100.26 61.74 OshkoshCp .96 16 72.34 -8.72 -20.4 48.65 36.45 OtterTail 1.34f 25 44.60 +.90 +0.3 34.97 14.26 OwensMin 1.04f 10 16.09 +.98 -14.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 46.63 +.90 +4.0 163.59 115.66 PNC 3.00 14 147 .34 +3.22 +2.1 46.00 33.75 PNM Res 1.06 20 40.05 +1.40 -1.0 93.12 57 .50 POSCO ... ... 82.13 +1.37 +5.1 122.07 100.45 PPG s 1.80 18 107 .97 -.90 -7 .6 40.20 27 .08 PPL Corp 1.64f 13 29.00 +1.11 -6.3 79.69 61.93 Paccar 1.00 12 64.41 -4.77 -9.4 197 .20 108.15 PaloAltNet ... dd 192.47 +.40 +32.8 10.98 4.09 Pandora ... dd 5.47 +.16 +13.5 1.65 .49 ParkDrl ... dd .64 +.05 -36.1 212.80 151.17 ParkerHan 3.04f 20 164.38 -12.01 -17 .6 32.90 21.12 ParsleyEn ... 49 29.59 -.80 +0.5 73.10 54.20 Paychex 2.24f 25 61.58 +1.24 -9.5 86.32 43.95 PayPal n ... 47 74.13 -4.60 +0.7 36.99 29.28 Pembina g 1.50 24 31.91 -.22 -11.8 1.23 .54 PengthE g .04 dd .96 +.20 +20.8 33.30 17 .56 PnnNtGm ... 55 29.96 +2.46 -4.4 8.17 6.29 PennantPk .72 8 6.79 -.13 -1.7 5.73 2.35 Penney ... 9 3.15 +.25 -0.3 54.83 38.33 Penske 1.36f 11 45.90 +2.00 -4.1 74.84 59.13 Pentair 1.38 20 67 .26 -3.19 -4.8 20.26 15.97 PeopUtdF .70f 18 18.66 +.44 -0.2 122.51 100.85 PepsiCo 3.22 21 101.71 -.77 -15.2 84.49 59.05 PerkElm .28 25 74.11 -.49 +1.4 95.93 63.68 Perrigo .76f dd 79.40 -2.14 -8.9 13.92 6.96 PetrbrsA ... ... 13.17 +.03 +34.0 14.93 7 .61 Petrobras ... ... 14.14 -.16 +37 .4 39.43 31.67 Pfizer 1.36 15 37 .00 +.37 +2.2 123.55 80.48 PhilipMor 4.28 21 82.56 -1.71 -21.9 42.66 34.35 PhilipsNV .88e ... 42.75 +2.16 +13.1 113.27 75.85 Phillips66 2.86f 25 111.34 +.35 +10.1 10.89 10.00 PimIncStr2 .96 q 10.51 +.15 +0.8 92.42 73.81 PinWst 2.78 19 81.61 +3.59 -4.2 201.63 125.46 PioNtrl .32f cc 199.29 +4.34 +15.3 16.25 9.50 PitnyBw .75 7 10.84 +.11 -3.0 29.46 18.38 PlainsAAP 1.95 31 24.14 -.53 +17 .0 137 .66 82.77 Polaris 2.40 29 104.50 -15.14 -15.7 47 .48 34.15 PolyOne .70f 20 43.15 -1.15 -0.8 175.21 133.80 PwShs QQQ 1.52e q 162.09 -.21 +4.1 166.95 122.90 Praxair 3.30 35 153.23 +2.55 -0.9 75.59 57 .62 PrinFncl 2.08f 12 60.46 -.43 -14.3 63.45 45.20 ProAssur 1.24a 27 47 .90 +.85 -16.2 190.52 90.86 PrUltPQ s ... q 146.43 -1.08 +5.6 63.52 8.52 PUVixST rs ... q 15.02 -.56 +47 .1 139.47 9.53 ProShtVx s ... q 12.35 +.11 -90.4 94.67 71.95 ProctGam 2.87f 19 72.81 -.99 -20.8 54.00 35.66 PrUShSP rs ... q 39.90 +.01 -2.8 18.06 10.37 PUShtQQQ ... q 11.79 +.02 -11.9 35.86 14.46 PShtQQQ rs ... q 17 .29 +.02 -19.6 17 .21 9.19 PUShtSPX ... q 10.69 ... -6.0 9.45 5.51 ProspctCap .72 7 6.36 +.02 -5.6 70.00 10.43 Prothena ... dd 12.11 -24.73 -67 .7 127 .14 97 .88 Prudentl 3.60f 11 107 .62 +.59 -6.4 53.28 41.67 PSEG 1.80 18 51.53 +2.02 +0.1 219.93 180.48 PubStrg 6.80 22 202.45 +9.70 -3.1 35.21 22.07 PulteGrp .36 18 31.06 +2.52 -6.6 7 .72 6.89 PMMI .44 q 7 .02 -.03 -5.3 12.67 7 .02 QEP Res .08 35 12.10 -.36 +26.4 69.28 48.56 Qualcom 2.48f dd 51.11 -.33 -20.2 112.97 90.10 QstDiag 1.80 20 102.74 +4.58 +4.3 119.33 66.06 RLauren 2.00 19 111.04 +4.77 +7 .1 26.98 11.93 RangeRs .08 15 13.90 +.21 -18.5 40.85 26.70 RavenInds .52 36 36.95 -1.30 +7 .6 37 .44 26.84 Rayonier 1.00 40 37 .46 +.56 +18.4 229.75 154.01 Raytheon 3.47f 29 203.96 -23.39 +9.0 60.05 47 .25 RltyInco 2.53 29 51.45 +1.92 -9.8 17 .45 14.29 RedwdTr 1.12 11 15.45 +.06 +4.3 543.55 310.51 Regenrn ... 28 313.05 -1.20 -16.7 20.21 13.03 RegionsFn .36 17 19.00 +.11 +10.0 95.97 68.46 RelStlAl 2.00 20 89.08 -.58 +3.8 46.81 29.56 Replgn ... 53 37 .30 -.33 +2.8 11.38 8.51 ResCap rs .20 dd 9.72 +.14 +3.7 68.89 53.09 RestBrnds 1.80 20 54.17 -.49 -11.9 21.94 16.18 RetailOpp .78 52 17 .53 +.91 -12.1 4.29 1.38 RiteAid ... 2 1.62 +.04 -17 .8 210.72 151.78 RockwlAut 3.68f 25 166.29 -6.54 -15.3 139.63 101.09 RockColl 1.32 21 133.00 -.04 -1.9 184.00 102.02 Rogers ... 32 113.18 -5.38 -30.1 292.97 215.16 Roper 1.65 29 268.28 -13.86 +3.6 87 .10 66.66 RoyalBk g 3.76f ... 76.49 +.95 -6.3 135.65 103.52 RylCarb 2.40 15 111.82 -7 .27 -6.3 74.60 53.50 RoyDShllB 3.76 cc 72.27 -.39 +5.8 72.43 51.85 RoyDShllA 3.76 cc 69.76 -.89 +4.6S-T-U 44.13 32.75 S&T Bcp 1.00 19 43.28 +1.32 +8.7 71.28 34.76 SCANA 2.45 9 37 .52 +1.60 -5.7 109.00 89.46 SLGreen 3.25 29 98.62 +2.62 -2.3 13.14 9.65 SLM Cp ... 19 11.74 +.07 +3.9 28.20 12.29 SM Energy .10 dd 23.42 +1.31 +6.1 265.93 205.86 SpdrDJIA 3.98e q 242.95 -1.53 -1.8 129.52 114.80 SpdrGold ... q 125.50 -1.13 +1.5 286.63 235.43 S&P500ETF 4.13e q 266.56 -.05 -0.1 97 .98 66.66 SpdrBiot s .44e q 88.42 -.51 +4.2 37 .46 35.35 SpdrLehHY 2.30 q 35.87 -.12 -2.3 65.33 49.31 SpdrS&P RB .74e q 62.64 +1.45 +6.4 40.20 28.96 SpdrOGEx .73e q 38.93 +.07 +4.7 25.30 14.07 STMicro .40 24 21.95 +.45 +0.5 50.00 36.80 SabnR 2.29m 22 46.25 +.15 +3.7 80.25 41.28 Saia Inc ... 33 67 .15 -6.70 -5.1 20.00 16.45 StJoe ... 52 17 .00 -.95 -5.8 128.87 83.55 Salesforce ... cc 120.22 -2.60 +17 .6 21.36 14.05 SallyBty ... 11 17 .46 +1.40 -6.9 10.54 6.04 SJuanB .77e 15 6.98 -.10 -15.3 50.65 38.14 Sanofi 1.58e ... 39.60 -.36 -7 .9 80.35 61.02 Schlmbrg 2.00 43 69.08 -.15 +2.5 58.11 37 .63 Schwab .40 32 55.99 +1.00 +9.0 4.59 1.85 ScorpioTk .04 ... 2.67 +.31 -12.5 .69 .15 SeadrillLtd ... 1 .27 -.03 +16.9 13.69 1.99 SearsHldgs ... dd 3.16 +.15 -11.7 8.09 5.02 Seaspan .50 12 7 .68 -.08 +13.8 122.98 100.63 SempraEn 3.58f 21 111.63 +1.82 +4.4 22.01 14.88 SenHous 1.56 10 15.41 +.70 -19.5 435.15 326.68 Sherwin 3.44f 28 375.14 -17 .25 -8.5 15.98 12.30 ShipFin 1.40 12 14.25 +.20 -8.1 173.02 145.78 SimonProp 7 .80 21 156.14 +8.89 -9.1 6.62 4.73 SiriusXM .04 35 6.30 -.01 +17 .5 43.08 22.64 Skechers s ... 15 29.08 -1.62 -23.2 117 .65 86.31 SkywksSol 1.28 20 87 .08 -4.10 -8.3 134.12 99.57 Smucker 3.12 16 116.18 +1.26 -6.5 23.57 11.28 SnapInc A n 3.28 ... 14.23 -.97 -2.6 185.47 140.83 SnapOn 3.28 15 147 .23 +.39 -15.5 98.26 49.33 SodaStrm ... 35 94.74 -1.21 +34.7 22.94 19.70 SolarCap 1.64 12 20.54 +.09 +1.6 55.77 46.55 SonocoP 1.56 26 52.04 +.29 -2.1 53.91 34.39 SonyCp ... ... 45.50 -4.26 +1.2 42.97 37 .68 SourcC 1.00f q 40.32 +.10 -1.1 37 .70 25.96 SoJerInd s 1.12 27 30.91 +.89 -1.0 53.51 42.38 SouthnCo 2.40f 52 46.40 +1.18 -3.5 66.99 49.76 SwstAirl .50f 9 53.53 -1.24 -18.2 7 .81 3.42 SwstnEngy ... 5 4.19 -.06 -24.9 9.22 4.81 Sprint ... 4 6.50 +.50 +10.4 58.46 18.08 Square n ... ... 47 .57 -3.89 +37 .2 64.17 51.35 SP Matls .98e q 57 .76 -1.24 -4.6 91.79 74.45 SP HlthC 1.01e q 83.54 +1.45 +1.0 58.95 49.76 SP CnSt 1.28e q 50.77 +.28 -10.8 109.34 87 .89 SP Consum 1.12e q 104.11 +1.13 +5.5 78.39 61.80 SP Engy 2.04e q 73.82 +.52 +2.2 30.33 22.97 SPDR Fncl .46e q 27 .70 -.18 -0.8 80.96 64.65 SP Inds 1.12e q 73.19 -2.41 -3.3 71.34 54.25 SP Tech .78e q 65.89 -.32 +3.0 57 .23 47 .37 SP Util 1.55e q 51.71 +1.41 -1.8 176.62 133.25 StanBlkDk 2.52 20 144.55 +.34 -14.8 11.70 8.74 StarGas .47f 15 9.70 +.07 -9.8 64.87 52.58 Starbucks s 1.20 28 58.36 +.36 +1.6 114.27 79.28 StateStr 1.68 17 100.26 +.60 +2.7 50.70 32.20 StlDynam .75f 18 45.57 -1.11 +5.7 170.00 132.44 Stryker 1.88 29 170.67 +6.42 +10.2 27 .05 21.85 SubPpne 2.40 33 23.27 +.81 -3.9 96.08 80.12 SunCmts 2.84f cc 93.94 +2.63 +1.3 70.83 35.63 SunHydrl .36 42 49.36 -4.71 -23.7 73.37 51.96 SunTrst 1.60 14 67 .66 +.82 +4.8 12.31 7 .66 SupEnrgy .32 dd 10.78 +.90 +11.9 34.20 24.93 Symantec .30 14 27 .80 +.09 -0.9 40.59 26.01 Synchrony .60 12 33.11 -2.09 -14.2 53.36 40.08 SynovusFn 1.00f 21 53.20 +2.57 +11.0 64.27 48.85 Sysco 1.44 25 63.38 +2.23 +4.4 68.88 54.60 T-MobileUS ... 25 64.52 +1.43 +1.6 41.75 18.64 TAL Educ s ... cc 35.90 -1.02 +20.8 61.74 30.34 TC PpLn 4.00 11 34.34 +.55 -35.3 63.01 36.12 TD Ameritr .84 34 58.33 -2.90 +14.1 85.21 66.44 TJX 1.56f 21 86.50 +4.02 +13.1 46.57 33.14 TaiwSemi .73e 17 38.17 -.78 -3.7 54.83 38.47 Tapestry 1.35 34 54.64 +1.61 +23.5 66.61 44.78 Taubmn 2.62f 19 55.10 +.15 -15.8 30.80 14.56 TeckRes g .16e ... 24.61 -2.04 -6.0 44.65 22.73 Teladoc n ... ... 43.00 +.25 +23.4 65.59 49.06 Tenneco 1.00 7 45.21 -5.51 -22.8 42.84 27 .05 Teradata ... 25 40.93 ... +6.4 50.68 29.68 Teradyn .36f 25 33.20 -7 .70 -20.7 93.59 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 294.08 +3.84 -5.5 33.82 10.85 TevaPhrm .73e 6 17 .83 +.01 -5.9 120.75 75.92 TexInst 2.48 28 102.51 +2.55 -1.8 63.80 44.29 TexRdhse 1.00f 35 64.19 +.86 +21.8 26.50 9.60 Textainer .96 dd 17 .50 -.20 -18.6 65.99 45.00 Textron .08 40 62.92 -2.67 +11.2 226.44 165.75 ThermoFis .68f 26 212.84 -3.05 +12.1 23.70 7 .92 3D Sys ... 41 10.27 -1.33 +18.9 259.77 193.54 3M Co 5.44f 29 196.12 -21.63 -16.7 111.44 84.15 Tiffany 2.00 35 103.32 +4.48 -0.6 103.90 85.88 TimeWarn 1.61 16 94.60 -1.64 +3.4 55.65 41.85 Timken 1.08 17 43.55 -2.75 -11.4 93.60 73.99 Torchmark .64f 7 87 .52 +.34 -3.5 61.06 45.18 TorDBk gs 2.68f ... 56.15 +1.11 -4.1 63.39 48.15 Total SA 2.71e ... 62.95 +.75 +13.9 140.99 103.62 Toyota ... ... 131.01 +1.78 +3.0 12.75 7 .20 Transocn ... dd 12.42 +.08 +16.3 150.55 113.76 Travelers 3.08f 18 133.19 -3.65 -1.8 28.32 22.63 TriContl 1.07e q 26.86 +.14 -0.3 52.95 48.56 TriCntl pf 2.50 ... 50.10 -.34 -0.6 52.03 28.81 TriNetGrp ... 38 51.82 +.77 +16.9 38.25 25.05 Trinity .52 7 31.88 +.16 -14.9 29.50 19.30 TrueBlue ... 17 27 .05 -.20 -1.6 9.70 7 .25 TrstNY .26 17 8.70 ... -5.4 73.61 40.78 Tuppwre 2.72 dd 45.48 +3.79 -27 .5 39.13 24.81 21stCFoxA .36 17 36.42 -.26 +5.5 36.80 15.67 Twitter ... dd 29.00 -2.91 +20.8 91.00 39.58 2U ... dd 80.33 -3.89 +24.5 40.71 32.88 UDR 1.29f 23 36.31 +1.16 -5.7 52.00 42.51 UGI Corp 1.04f 10 48.50 +2.17 +3.3 34.59 15.36 UltraClean ... 7 17 .45 +.47 -24.4 12.39 2.36 UltPetro n ... ... 2.47 -.16 -72.7 23.46 11.40 UndrArm s ... 31 17 .83 +1.73 +23.6 176.15 134.65 UniFirst .15 22 159.95 -2.20 -3.0 61.62 51.56 UnilevNV 1.43e ... 56.88 +1.59 +1.0 143.05 101.06 UnionPac 2.92f 10 135.20 -.46 +0.8 26.82 15.29 Unit ... 12 23.14 +.37 +5.2 83.04 56.51 UtdContl ... 10 67 .86 -3.89 +0.7 135.53 101.45 UPS B 3.64f 19 113.99 +5.44 -4.3 190.74 100.62 UtdRentals ... 9 155.31 -7 .91 -9.7 58.50 49.03 US Bancrp 1.20 14 51.25 +.82 -4.3 14.00 8.65 US OilFd ... q 13.73 -.02 +14.3 47 .64 18.55 USSteel .20 19 32.37 -4.28 -8.0 139.24 109.10 UtdTech 2.80 21 122.46 -.62 -4.0 250.79 166.65 UtdhlthGp 3.00 22 240.18 +5.12 +8.9 27 .78 13.81 UnitGrp 2.40 69 17 .84 +1.49 +0.3 73.75 45.95 UnvslCp 2.20 36 48.00 +1.00 -8.6 58.73 43.55 UnumGrp .92 2 48.92 +.27 -10.9 2.00 .96 UraniumEn ... dd 1.52 -.08 -14.1V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.66 -.09 -30.7 84.38 51.22 VF Corp 1.84f 45 80.80 +3.30 +9.2 14.67 7 .47 Vale SA .29e 14 13.95 -.05 +14.1 24.43 9.36 ValeantPh ... 5 18.07 +.89 -13.0 13.38 10.61 VlyNBcp .44 22 12.76 +.65 +13.7 25.58 20.84 VanEGold .06e q 22.73 +.02 -2.2 24.33 18.11 VnEkRus .01e q 21.29 +.29 +0.4 114.55 79.57 VnEkSemi .58e q 98.09 -.88 +0.3 29.53 21.70 VEckOilSvc .47e q 27 .22 +.38 +4.5 37 .76 29.33 VanE JrGld ... q 33.03 -.46 -3.2 86.14 72.05 VangREIT 3.08e q 76.39 +2.34 -7 .9 108.99 89.90 VangDivAp 1.82e q 100.90 -.57 -1.1 50.99 39.62 VangEmg 1.10e q 45.99 -.15 +0.2 47 .89 40.25 VangFTSE 1.10e q 45.05 +.03 +0.4 70.35 57 .48 Vectren 1.80 28 70.44 +4.89 +8.3 72.36 46.55 Ventas 3.16 14 51.59 +4.58 -14.0 8.75 6.52 Vereit .55 12 6.87 +.23 -11.8 127 .24 87 .55 Verisign ... 32 118.30 -6.49 +3.4 54.77 42.80 VerizonCm 2.36 7 51.57 +3.67 -2.6 61.85 42.05 ViadCorp .40 25 51.45 -3.45 -7 .1 11.89 8.34 Viavi ... 20 9.57 -.50 +9.5 19.14 7 .79 Vipshop ... 31 15.37 -.33 +31.1 127 .59 91.14 Visa s .84 42 126.01 +1.81 +10.5 23.85 15.90 VishayInt .27f dd 17 .70 -.85 -14.7 22.98 14.50 VistraEn n ... ... 22.74 +.86 +24.1 165.00 85.45 VMware ... 67 133.05 -3.00 +6.2 32.75 25.90 Vodafone 1.77e ... 29.51 -.23 -7 .5 141.20 109.69 VulcanM 1.12f 24 112.40 -1.35 -12.4 137 .70 100.60 WD 40 2.16 33 132.65 +1.05 +12.4 70.09 58.92 WEC Engy 2.21 21 64.47 +2.32 -3.0 72.41 59.23 WP Carey 4.06f 17 63.84 +2.55 -7 .3 17 .40 8.39 WPX Engy ... dd 16.99 +.31 +20.8 109.98 73.13 WalMart 2.08f 19 87 .29 +.31 -11.6 87 .79 61.74 WalgBoots 1.60 14 67 .11 +3.19 -7 .6 33.96 24.92 WREIT 1.20 28 28.86 +1.34 -7 .3 89.73 70.09 WsteMInc 1.85f 18 82.30 -.18 -4.6 220.20 169.34 Waters ... 29 190.50 -17 .71 -1.4 5.79 2.07 WeathfIntl ... dd 2.95 +.38 -29.3 61.08 44.04 WebsterFn 1.32f 21 60.73 +1.33 +8.1 77 .19 20.63 WtWatch ... 64 70.20 -.12 +58.5 33.83 25.67 WeinRlt 1.58f 10 27 .95 +1.62 -15.0 66.31 49.27 WellsFargo 1.56 12 52.36 -.20 -13.7 78.17 49.58 Welltower 1.68e 12 52.88 +1.70 -17 .1 17 .75 13.57 Wendys Co .34f 18 17 .06 -.09 +3.9 57 .32 47 .06 WestarEn 1.60 24 54.28 +2.42 +2.8 12.10 11.10 WAstInfSc .38 q 11.49 +.03 -2.5 106.96 76.59 WDigital 2.00 9 80.88 -8.68 +1.7 26.72 21.13 WestpacBk 1.52e ... 21.50 -.44 -11.8 71.55 51.22 WestRck 1.72 18 60.79 -5.48 -3.8 37 .89 30.95 Weyerhsr 1.28f 32 37 .00 +.74 +4.9 202.99 145.59 Whrlpl 4.60f 29 157 .75 +8.38 -6.5 41.12 15.88 WhitngPet rs ... dd 40.34 +.61 +52.3 33.67 24.00 WmsCos 1.36f 10 25.56 +.05 -16.2 44.06 32.74 WillmsPtrs 2.46f 43 36.33 +1.11 -6.3 36.59 31.43 WT MCD s ... q 34.69 +.28 -1.7 89.30 65.22 Woodward .57 27 73.01 -1.86 -4.6 40.48 19.12 WldW Ent .48 78 40.30 +.97 +31.8 53.27 39.52 Worthgtn .84 13 45.63 -.51 +3.6 203.63 115.22 Wynn 3.00f 51 185.11 -7 .40 +9.8 52.22 41.51 XcelEngy 1.44 20 47 .10 +2.00 -2.1 37 .42 27 .18 Xerox rs 1.00 39 31.28 -.26 +7 .3 78.02 59.25 Xilinx 1.44f 33 64.76 +.61 -3.9 17 .61 7 .36 YRC Wwde ... dd 8.52 -.20 -40.8 3.80 2.21 Yamana g .02 dd 3.01 +.05 -3.5 44.49 23.30 Yandex ... 81 32.51 -1.21 -0.7 39.86 27 .45 YorkWater .67 32 32.45 +.10 -4.3 87 .45 65.59 YumBrnds 1.44f 31 87 .05 +.76 +6.7 23.70 6.80 Zagg ... 22 11.40 -.60 -38.2 50.91 24.49 Zendesk ... dd 48.47 +.01 +43.2 133.49 104.28 ZimmerBio .96 16 116.92 +6.60 -3.1 86.38 55.48 Zoetis .50 39 84.84 -.61 +17 .8 4.34 2.79 Zynga ... 87 3.48 -.05 -13.0 STOCKS LISTING CHANGE REQUESTS WELCOME!The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, April 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Q: My friend went on an ultra-low-calorie diet through a weight-management clinic and spa, and lost about 100 pounds pretty quickly. Then he gained it all back. So he tried the diet again on his own and had a heart attack. What went wrong? „ Anthony W., Aurora, Ohio A: We can't say for sure without knowing more about his specic condition. He could have had heart disease or diabetes to begin with. But what we can tell you is that crash diets are dangerous because of the extreme changes that they can trigger in the body, aecting everything from mood and gastrointestinal function to heart health. A recent study from the Oxford Centre for Magnetic Resonance in the U.K. used MRI imaging to discover what happens in the heart of an obese person who goes on a crash diet of 600 to 800 daily calories. What they found was that as the body starts to release its excess stores of fat into the blood, the amount of fat in the heart increases by 44 percent; in as little as one week, cardiac function deteriorates. By week eight of the diet, cardiac function starts to improve, but if someone has heart problems, like atrial brillation or clogged arteries, that immediate fat buildup in the heart could be fatal. You need a doc's guidance and maybe an 81-mg aspirin morning and night to decrease inammation and clotting, which released fat can trigger. Because going on one of these crash diets promises a quick x, many people trying to shed pounds don't think about what can go wrong. But we know, and this study reinforces it: For weight loss, slow and steady wins the race! If you have 100 pounds to lose, think how long it took to put that on and give yourself two or more years to lose it. Then you can protect your heart, improve your health, and keep o the weight you lose for the long run. Q: I'd like to cook sh, but my husband hates that shy smell in the kitchen. Any ideas? „ Kaitlyn S., St. Louis A: Yep. There are a couple of things you can do besides serving sushi. You can start by serving smoked sh like Gravlaks or Nova lox that you don't cook. They still oer all the health benets of sh, such as omega-3s. There also are techniques that can nip the sh smell in the bud before it happens, prevent it from happening while you're cooking and remove the smell from the house if necessary. 1. Before cooking, soak the sh in lemon water for about an hour. Remove the sh and dry well before cooking. Lemon neutralizes a chemical in the sh called trimethylamine, which is responsible for that shy smell. (Remember Susan Sarandon in the 1980 lm, "Atlantic City"? She plays a waitress at a hotel oyster bar who puts lemon juice on her arms after every shift. When Burt Lancaster asks her why she does it, she replies, "The sh smell. I'm embarrassed".) 2. If you don't have time for soaking the sh (or forgot to do it), add aromatic seasonings like crushed garlic and fresh thyme to the pan as the sh cooks. And remember, when cooking any sh, saute in EVOO at a low to medium heat. High-temp cooking will burn o the sh's oils, and presto, that'll ll the house with a shy smell! 3. If you blew it, and you've stunk things up, bring a pot of water to a boil, add a dash of vinegar, vanilla extract and crushed up cinnamon sticks. Or spread some vanilla extract on a baking sheet, set the oven at 200, slide it in and leave the door open a crack. Your house will smell like cookie dough.DEAR ABBY: My parents were separated for most of my life and divorced 10 years ago. Dad and I don't talk much, but we do get together for special occasions and visits during vacations. Mom and I speak frequently. My problem is, when I talk about doing things with Dad, she makes me feel guilty for not inviting her „ even when my family is going to stay the night at Dad's. And every year on the date of their anniversary, Mom never fails to remind me how long they would have been married that year. Am I wrong in thinking it's strange to wish someone happy anniversary when the couple is no longer together and hasn't been for a decade? „ Uncomfortable In The South DEAR UNCOMFORTABLE: She is acting like she's still married to your father and their divorce is a "vacation" he has taken. If she asks if she can come with you when you visit dad, an appropriate response would be to suggest she ask HIM that question. And her expecting to be congratulated for the anniversary of a marriage that failed strikes me as bizarre. DEAR ABBY: My husband owns a restaurant. It's a demanding endeavor, and I help him out by running weekly errands, marketing, and occasionally fronting money for larger purchases. For the past few days, I have been fuming because my husband hired a man with whom we have a bad history. He dates my cousin and has been blatantly rude to my family. When I asked my husband if he really thought this was a smart choice, he said, "You don't own the restaurant. It's none of your business!" I disagree. Shouldn't I have a say when I help that place function week after week? „ Mied In Missoula DEAR MIFFED: Because you have been putting money into the business to keep it going, you should be able to oer an opinion about how it is run and have it be respected. Dear Heloise: I'd like to propose using a new word, the verb "PORCHING" (from the noun "porch"), meaning "The action of sitting down for a friendly visit with somebody on your or their porch"; e.g., when asked what I am/was doing, I answer, "I am/was porching with so-and-so." What do you think? Try it for a while to get the feel of it. I did. „ M.D.A., via email I love it! A great way to get to know the neighbors and keep an eye on the goings-on on your block! „ Heloise Dear Readers: Ruth D. in Manchester, N.H., shared a picture of her gorgeous black-and-white cat, Mali, in front of some lovely lilacs. Ruth says Mali is the light of her life. Our pets enrich our lives so much, don't you agree? To see Mali and our other Pet Pals, visit www.Heloise. com and click on "Pet of the Week." „ HeloiseCrash diets are dangerous because of extreme changes Mom marks anniversary of marriage ending in divorce The request for 'porching'Hints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, April 28, 2018 ARIES (March 21-April 19). Scientists suggest that people who believe they are good at multitasking often do the worst on laboratory tests having to do with multitasking. What needs doing will be accomplished by a singularly focused mind. TAURUS (April 20-May 20). Someone who seeks security is not going to understand your need for excitement and risk, but maybe theyll still be a good counterbalance to your team. GEMINI (May 21-June 21). In improv groups, at Disneyland or in friendly games of pretend among friends, the rule is: Dont break the magic.Ž Either commit fully to the make-believe world or dont even go there. CANCER (June 22-July 22). Youre brave and insightful. Friends appreciate this about you. However, those who dont want to be known or are afraid of being found out might be nervous around your observant eye. LEO (July 23-Aug. 22). How can you maintain a relaxed state around people who make you nervous? Spend time there when youre alone. The more time you spend in a relaxed-but-active state of mind, the better youll be able to access it when you need to. VIRGO (Aug. 23-Sept. 22). Show yourself that you care about your own comfort. To be pampered isnt always to be spoiled. Sometimes its just the way of getting back to yourself, reminding yourself that the body you live in needs care, too. LIBRA (Sept. 23-Oct. 23). Group dynamics are inuenced by logistics and will change in dierent spaces, locations and cultures. A family member who is at a distance is thinking of you and may even be thinking of moving closer to you. SCORPIO (Oct. 24-Nov. 21). Youre getting to know someone. It will happen in small, lighthearted interactions. In time, youll realize memory has woven these positive short interactions into a strong bond. SAGITTARIUS (Nov. 22-Dec. 21). You really admire the kind of people who will put aside their own baggage, reservations and preferences in order to t into and appreciate the situation at hand. Youre like this, too. CAPRICORN (Dec. 22-Jan. 19). People want to know that theyve been helpful, that theyve been seen and that they matter. Does the content of the small talk really make a dierence? Dont argue semantics. Give attention. AQUARIUS (Jan. 20-Feb. 18). The rst time you take a trip always seems longer than subsequent trips down the same road, even when its not. Its because youre noticing more. Noticing doesnt take longer. It actually gives you more time per second. PISCES (Feb. 19-March 20). When you care about something, you slow down to understand it as thoroughly as you can. You read it instead of scan it, eat it instead of taste it, use it instead of try it. Focus on what you care about, and focus deeply on it. TODAYS BIRTHDAY (April 28). Youll become a role model. Your excellence in an area is part of this, but its not the biggest part. Your success has more to do with the way people feel around you: nurtured, helped and seen. You make wondrous things happen, many of which youll get to enjoy, and a lot youll never know about, as your kindness has a life beyond you. Leo and Cancer adore you. Your lucky numbers are: 40, 13, 6, 1 and 35. 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 27

The Sun /Saturday, April 28, 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 28

Page 8 www.yoursun.com The Sun / Saturday, April 28, 2018 BERLIN „ German police say they rushed to an apartment in the southwestern town of Neustadt after receiving a call about suspected domestic abuse „ only to barge in on a voluntary class on Japanese bondage. Neustadt police said Thursday a concerned neighbor called to report that two men were abusing a half-naked woman in a nearby apartment. When police arrived they instead found the tenant, a teacher of Japanese Shibari, instructing a couple in the basics of erotic bondage. In a statement headlined Fifty Shades of Neustadt,Ž police said the couple was well and in a good moodŽ when they inquired about their situation Wednesday night. They even offered to have the of“cers participate in the class, but the police politely declined.ODD NEWS Germans bondage prompts false alarm ALMANACToday is Saturday, April 28 the 118th day of 2018. There are 247 days left in the year. Today in historyOn April 28, 1788 Maryland became the seventh state to ratify the Constitution of the United States. On this dateIn 1789 there was a mutiny on the HMS Bounty as rebelling crew members of the British ship, led by Fletcher Christian, set the captain, William Bligh, and 18 others adrift in a launch in the South Pacific. In 1918 Gavrilo Princip, 23, the assassin of Archduke Franz Ferdinand of Austria and the archdukes wife, Sophie, died in prison of tuberculosis. In 1925 the International Exposition of Modern Industrial and Decorative Arts, which gave rise to the term Art Deco,Ž began a six-month run in Paris. In 1945 Italian dictator Benito Mussolini and his mistress, Clara Petacci, were executed by Italian partisans as they attempted to flee the country. In 1967 heavyweight boxing champion Muhammad Ali was stripped of his title after he refused to be inducted into the armed forces. In 1974 former Attorney General John Mitchell and former Commerce Secretary Maurice H. Stans, accused of attempting to interfere in a Securities and Exchange Commission probe of financier Robert Vesco in exchange for a $200,000 contribution to President Richard Nixons re-election campaign, were acquitted of all charges by a federal jury in New York. In 1988 a flight attendant was killed and more than 60 persons injured when part of the roof of an Aloha Airlines Boeing 737 tore off during a flight from Hilo to Honolulu. In 1993 the first Take Our Daughters to Work Day,Ž promoted by the New York-based Ms. Foundation, was held in an attempt to boost the self-esteem of girls by having them visit a parents place of work. Todays birthdaysActress-singer Ann-Margret is 77. Actor Paul Guilfoyle is 69. Former Tonight ShowŽ host Jay Leno is 68. Rock musician Chuck Leavell is 66. Actress Mary McDonnell is 66. Rock singer-musician Kim Gordon (Sonic Youth) is 65. Actress Nancy Lee Grahn is 62. Rapper Too Short is 52. Actress Bridget Moynahan is 47. Actor Chris Young is 47. Actor Jorge Garcia is 45. Actress Elisabeth Rohm is 45. Actor Nate Richert is 40. TV personalities Drew and Jonathan Scott are 40. Actress Jessica Alba is 37. Bible verseAnd they prayed, and said, Thou, Lord which knowest the hearts of all men, show whether of these two thou hast chosen.Ž „ Acts 1:24 God wants to help you with that decision. Ask Him for the wisdom you need. the equivalent of about 1 child in every 5 or 6 classrooms. The new 1-in-59 “gure translates to 1.7 percent. Heather Cody Hazlett, a University of North Carolina psychologist, called the slight increase from 2012 to 2014 unsurprising. She researches new ways to do spot autism earlier. Whats discouraging, she said, is that fewer than half of autistic children are diagnosed by the time they turn 4. There is still a lag between when parents “rst become concerned and when kids are diagnosed. Many doctors may be reluctant to jump to an autism diagnosis in a younger child, because they are trying to be cautious and not alarmist,Ž Hazlett said. But that can lead to a delay in therapy or other services. The CDCs Deborah Christensen, one of the studys authors, said: We need to do more work to make sure that children with developmental concerns are evaluated quickly.ŽAUTISMFROM PAGE 1 Cosby remains free on $1 million bail while he awaits sentencing, probably within three months. Judge Steven ONeill said Cosby would be con“ned to his suburban Philadelphia home in the meantime. The judges order, issued Friday afternoon, said the comic may leave his house to meet with his lawyers or to get medical treatment, but must get permission “rst. Cosby kept out of sight and was spending time with his wife of 54 years, Camille, in the wake of his conviction Thursday on charges he drugged and molested Temple University womens basketball administrator Andrea Constand at his home outside Philadelphia in 2004. Constand, meanwhile, took to Twitter to thank prosecutors in her “rst comment on the verdict. Truth prevails,Ž she wrote. Cosbys publicists likened the Cosby ShowŽ star to Emmett Till, the black teenager who was kidnapped and murdered after witnesses said he whistled at a white woman in a Mississippi grocery store in 1955. Constand is white. He maintains his innocence, and he is going to walk around as a man whos innocent because he didnt do anything wrong,Ž Cosby spokesman Andrew Wyatt said on ABCs Good Morning America.Ž The conviction triggered more fallout for Cosby, whose career and reputation were already wrecked by a barrage of accusations from more than 60 women who said he drugged and molested them over a span of 50 years. Temple University, the Philadelphia school that counted Cosby as its most famous alum, revoked his honorary degree. Cosby maintained close ties with Temple, serving as its public face and often turning out to support its basketball teams „ an interest that connected him with Constand. How the jury arrived at its verdict remained a mystery. The judge did not immediately make public the names of the seven men and “ve women, prompting The Associated Press and other news organizations to go to court Friday in a bid to get them released.COSBYFROM PAGE 1and spoke in a faint voice to acknowledge he was represented by a public defender. He did not enter a plea. We have the law to suggest that he is innocent until hes proven guilty and thats what Im going to ask everyone to remember,Ž DeAngelos public defender Diane Howard said outside court. I feel like hes been tried in the press already.Ž Investigators were able to make the arrest this week after matching crime-scene DNA with genetic material stored in an online database by a distant relative. They relied on a different website than they had in the Oregon search, and they did not seek a warrant for DeAngelos DNA. Instead, they waited for him to discard items and then swabbed the objects for DNA, which proved a conclusive match to the evidence that had been preserved more than 30 years. Also Friday, the co-founder of the genealogy website used by authorities to help arrest DeAngelo said he had no idea its database was tapped in pursuit of the suspect who eluded law enforcement for four decades. Authorities never approached Florida-based GEDmatch about the investigation that led to DeAngelo, and co-founder Curtis Rogers said law enforcements use of the site raised privacy concerns that were echoed by civil liberties groups. The free genealogy website, which pools DNA pro“les that people upload and share publicly to “nd relatives, said it has always informed users its database can be used for other purposes. But Rogers said the company does not hand out data.Ž This was done without our knowledge, and its been overwhelming,Ž he told The Associated Press. Of“cials did not need a court order to access GEDmatchs large database of genetic blueprints, lead investigator Paul Holes said. Major commercial DNA companies say they do not give law enforcement access to their genetic data without a court order. Civil libertarians said the practice raises legal and privacy concerns for the millions of people who submit their DNA to such sites to discover their heritage.WRONGFROM PAGE 1weapons, kicking one of the worlds most pressing issues down the road to a much-anticipated summit between Kim and U.S. President Donald Trump in coming weeks. Still, the summit produced the spectacle of two men from nations with a deep and bitter history of acrimony grinning from ear to ear after Kim walked over the border to greet Moon, becoming the “rst leader of his nation to set foot on southern soil since the Korean War. Both leaders then brie”y stepped together into the North and back to the South. The summit marks a surreal, whiplash swing in relations for the countries, from nuclear threats and missile tests to intimations of peace and cooperation. Perhaps the change is best illustrated by geography: Kim and Moons historic handshake and a later 30-minute conversation at a footbridge on the border occurred within walking distance of the spot where a North Korean soldier ”ed south in a hail of gun“re last year, and where North Korean soldiers killed two U.S. soldiers with axes in 1976. Trump tweeted Friday, KOREAN WAR TO END!Ž and said the U.S. should be very proud of what is now taking place in Korea!Ž Both Koreas agreed to jointly push for talks this year with the U.S. and also potentially China to of“cially end the Korean War, which stopped with an armistice that never ended the war.PEACEFROM PAGE 1bid. The report also dubbed the campaigns praise of WikiLeaks objectionable.Ž While the committee found no evidence that the Trump campaign colluded, coordinated, or conspired with the Russian government, the investigation did “nd poor judgment and ill-considered actions by the Trump and Clinton campaigns,Ž the House intelligence committee wrote. The reports conclusion on collusion is “ercely opposed by committee Democrats, who accused their Republican colleagues of playing defense counselŽ for the White House throughout the investigation. Committee Republicans chose not to seriously investigate „ or even see, when in plain sight „ evidence of collusion between the Trump campaign and Russia,Ž Rep. Adam Schiff of California, the top Democrat on the committee, said in a statement. Schiff cited several secret meetings and communicationŽ between people linked to Russia and Trump campaign of“cials, including Trump Jr. and former National Security Adviser Michael Flynn. Schiff called on the committee to publicly release the transcripts from dozens of interviews with key witnesses, saying the public should be able to judge the evidence gathered by the committee. Democrats also released a 98-page rebuttal.TRUMPFROM PAGE 1WASHINGTON „ Facing imminent deadlines, President Donald Trump and German Chancellor Angela Merkel largely papered over their differences on trade and the Iran nuclear accord on Friday, stressing instead ties between the longtime allies and their shared goal of a nuclear-free North Korea. Still, Merkels brief visit, coupled with French President Emmanuel Macrons more lavish stopover earlier in the week, made clear that the U.S. presidents divisions with European allies remain substantial. Trump and Merkels three-hour visit at the White House contained little of the back-slapping geniality that de“ned Macrons three-day trip, including a lavish state dinner. While Trump and Macron complimented and embraced each other, the German chancellor kept her public statements brief and handshakes formal. Trump is widely expected to withdraw the U.S. from the international Iran agreement next month, despite pleas from Macron and Merkel. Yet Merkel used her public comments after her meeting with Trump to try to gloss over that disagreement, calling the Obama-era accord a “rst stepŽ toward curtailing and containing Irans regional ambitions and suggesting openness to a side agreement. Trump has said he, too, is open to new negotiations with Iran. But he has not said he will heed European calls for the U.S. to stay in the deal.Trump, Merkel cordial, but no apparent movement on IranBy JONATHAN LEMIREASSOCIATED PRESS AP PHOTOPresident Donald Trump greets German Chancellor Angela Merkel, Friday, at the White House. GAZA CITY, Gaza Strip „ Hundreds of Palestinians converged on the Gaza Strips border fence with Israel on Friday, trying to burn and rip through it before drawing heavy Israeli “re in one of the most violent incidents yet in “ve weeks of protests. The Israeli military accused Gazas Hamas leaders of orchestrating what it called a serious and irregularŽ attack and said it would not tolerate similar activity in the future. The violence came shortly after a top U.N. of“cial urged Israel to refrain from using excessive force against the protesters. In Fridays unrest, a large crowd gathered a few hundred meters from the border, with some throwing stones and setting tires on “re in what has become a weekly occurrence. Late in the afternoon, dozens of young men broke away from the larger protest, moving south about 200 meters and approaching the fence. The crowd then tried to break through the fence with hooks and wire cutters when Israeli forces opened “re. Witnesses said three protesters brie”y crossed into Israel and turned around. Hundreds of additional protesters ran to the scene, and Israeli armored vehicles sped to the site and “red barrages of tear gas. As gun“re erupted, the crowd dispersed. Palestinian health of“cials reported three people killed and 611 wounded, including 138 hit by live “re in incidents along the border throughout the day.Deadly violence erupts again in GazaBy FARES AKRAMASSOCIATED PRESSLONDON „ Mamma Mia! The members of ABBA announced Friday that they have recorded new material for the “rst time in 35 years. The Swedish pop supergroup said it had recorded two new songs, including one titled I Still Have Faith in You.Ž The news was announced in an Instagram statement from Benny Andersson, Bjorn Ulvaeus, Anni-Frid Lyngstad and Agnetha Faltskog. ABBA won the 1974 Eurovision Song Contest with WaterlooŽ and had a sequin-spangled string of hits including Dancing QueenŽ and Take a Chance on MeŽ before splitting up in 1982. The bands statement said the members reunited to plan a virtual tour featuring digital avatars, and decided to go back into the studio. ABBA said it was like time had stood still and that we had only been away on a short holiday. An extremely joyous experience!ŽABBA records first new songs in 35 yearsBY THE ASSOCIATED PRESS AP FILE PHOTOIn this Feb. 9, 1974, photo, Swedish pop group Abba, from left: Benny Andersson, Anni-Frid Lyngstad, Agnetha Faltskog and Bjorn Ulvaeus posing after winning the Swedish branch of the Eurovision Song Contest with their song WaterlooŽ.FROM PAGE ONE

PAGE 29

Saturday, April 28, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | Pro Baseball 2, 4 | NHL 2, 6 | Scoreboard 5 | Golf 6 | NFL 6NFL: DraftBucs take RB, 2 corners in 2nd roundBy GREG AUMANTampa Bay TimesThe Bucs used the first of their three secondround picks to address their running game, taking USCs Ronald Jones with the No. 38 pick. Jones, 5-foot-11 and 205 pounds, rushed for 1,550 yards and 19 touchdowns this past season. Hes shown a real big-play potential, with 12 different games in college where he had at least one run of 40-plus yards. I can score from anywhere on the field. Ive always been that home-run threat,Ž Jones said on a conference call Friday night. I look forward to that in the NFL.Ž Jones, still only 20 years old, was the fourth running back taken in the draft, behind first-rounders Saquon Barkley and Sony Michel and Georgias Nick Chubb, who went to the Browns at No. 35. He was slowed by a hamstring injury at the NFL combine and to some extent at USCs pro day, but said hes pretty much 100 percentŽ and didnt expect to be limited at Bucs rookie minicamp in two weeks. USC offensive coordinator Tee Martin said pass protection is one of Jones strengths, and what allowed him to play enough as a true freshman to set USCs freshman rushing record with 987 rushing yards. Ronald is explosive,Ž Martin said Friday night. Ive played with and coached a lot of really good running backs, NHL: Lightning-Bruins seriesMatchups to watch for Lightning-Bruins seriesBy ROGER MOONEYTampa Bay TimesTAMPA „ Here are six matchups that could define the Tampa Bay Lightning-Boston Bruins best-of-seven series, which starts at 3 p.m. Saturday at Amalie Arena:GoaliesBostons Tuukka Rask beat the Lightning three times in four games this season, posting a .926 save percentage. He struggled, though, against the Maple Leafs in the first round of the playoffs when his save percentage dropped to .899 percent over the seven-game series while posting a 2.94 goals against average. Rask can look ordinary, as he did early in Game 7 vs. the Leafs. The Lightning have the edge here with Andrei Vasilevskiy. The Vezina Trophy finalist had a .941 saves percentage and a 2.01 goals against average in the five-game series against the Devils. He did not allow an even strength goal in the final two games.Top linesThe Bruins top line of left wing Brad Marchand (3-6„9 points in the playoffs), center Patrice Bergeron (1-7„8) and right wing David Pastrnak (5-8„13) is very imposing. They combined for 99 goals and 228 points during the regular season. The Lightning will counter with Ondrej Palat, Brayden Point, Tyler Johnson, the line that MLB: RaysWhat Chris Archer did Thursday night the Rays hope he never, ever does againBy STEVE MEGARGEEAssociated PressTeams that hold spring practice sessions out of town each year believe it prepares their players for road games while providing a chance to connect with fans and attract recruits. Yet, the vast majority of programs still choose to hold spring workouts on campus. Of the 86 Football Bowl Subdivision programs that responded to an Associated Press survey, only seven had spring practice sessions out of town and away from its home stadium this year: Arkansas, Florida Atlantic, Memphis, Oregon, Oregon State, Texas By MARC TOPKINTampa Bay TimesChris Archer did a lot right during his fiveplus innings of work in the Rays 9-5 Thursday win that was their sixth straight. But he did one thing very wrong that his boss wants to make sure he never does again. The Rays were leading 6-2 with two outs in the third. Baltimore had Jace Peterson on second (and Manny Machado on first) with the infield shifted against lefty Chris Davis leaving third base uncovered by design, exposing themselves for a steal. Peterson broke for third. And Archer decided … unwisely … to try to beat him to the base from the mound. He lost the race, narrowly, diving over Peterson and ended up sprawled on the infield ground, not a place any team wants to see its top starter. If I could have run out there myself and stopped him I would have done it,Ž Rays manager Kevin By BARRY WILNERAssociated PressARLINGTON, Texas „ LSU running back Derrius Guice no longer was around when his name was called 59th overall by Washington in the NFL draft Friday night. Guice was among the 22 players on hand for the opening round, but he cleared out after not being chosen. The Redskins grabbed him well after the hardrunning power back had departed. Three other players not taken in the first round, Texas tackle Connor Williams, Iowa cornerback Josh Jackson, and UCF linebacker Shaquem Griffin, did stick it out. Williams, who didnt have far to go to be at home „ hes from the Dallas area „ will be staying in Big D because the Cowboys chose him 50th. He could wind up at guard. His selection drew the loudest cheers of the night at AT&T Stadium, in contrast to how the locals greeted Dallas first-rounder, Boise State linebacker Leighton Vander Esch, whose reception was cool at best. I was watching my phone and it got down to two minutes and I thought it had passed,Ž Williams said. My phone starts with 972 so I knew it was a Dallas area code, and I thought this cant be. I got on the phone and it was Cloud 9.Ž Jackson had gone 45th to Green Bay, a place he could immediately be a starter. He led FBS last year with eight interceptions. Griffin, who had his left hand amputated when he was a child, has had a spectacular offseason since helping UCF to an undefeated year. Hes been a star at the combine and personal workouts, but having only one hand is clearly giving NFL teams pause. Among the schools that had no one chosen in the first two rounds were Clemson, Michigan, Michigan State, Miami and Tennessee. Yet South Carolina State, Sam Houston State and South Dakota State each had a second-rounder. The most fun came when the Super Bowl champion Eagles got back at the host Cowboys verbally. When Philadelphia selected a South Dakota State tight end named Dallas Goedert „ no kidding, Dallas „ the choice was announced by six-time Pro Bowl kicker David Akers. He needled Cowboys fans. Hey Dallas, the last time you were in the Super Bowl, these draft picks werent born,Ž Akers shouted. Last year at the draft in Philly, former Cowboys star Drew Pearson gave a rousing and hilarious speech about his team before announcing a pick.SEE BUCS, 3 SEE LOCAL, 3 SEE MATCHUPS, 3 SEE RAYS, 3 COLLEGE: FootballHomebound: Most teams stay local for spring practicesAP PHOTOIn this Dec. 2, 2017, file photo, Florida Atlantic head coach Lane Kiffin looks over his team before the Conference USA championship NCAA college football game against North Texas, in Boca Raton, Fla. COWBOYS WITTEN RETIRINGDallas Cowboys tight end Jason Witten plans to retire after 15 seasons and join ESPN as its lead analyst for the Monday Night FootballŽ telecast, the network reported Friday. Page 6NFL: DraftAP PHOTOTexas Connor Williams poses for a photo with Dallas Cowboys fans after being selected by the team during the second round of the NFL football draft Friday, April 27, 2018, in Arlington, Texas. Guice not around, Williams and Jackson wait it outAP PHOTOFormer Green Bay Packers player Jerry Kramer, left, and NFL Commissioner Roger Goodell, right, pose with Iowas Josh Jackson after Jackson was selected by the football team during the second round of the draft Friday, April 27, 2018, in Arlington, Texas.

PAGE 30

Page 2 SP www.yoursun.com Saturday, April 28, 2018 / The Sun SPORTS ON TVSaturday, April 28 AUTO RACING 8:55 a.m. ESPN2 „ Formula One, Azerbaijan Grand Prix, qualifying, at Baku, Azerbaijan 9:30 a.m. FS1 „ Formula E, Qatar Airways E-Prix, at Paris 11 a.m. FS1 „ NASCAR, X“ nity Series, Sparks Energy 300, qualifying, at Talladega, Ala. 1 p.m. FOX „ NASCAR, Monster Energy Cup Series, GEICO 500, qualifying, at Talladega, Ala. 3 p.m. FOX „ NASCAR, X“ nity Series, Sparks Energy 300, at Talladega, Ala. BOXING 7 p.m. ESPN „ Jessie Magdaleno vs. Isaac Dogboe, for Magdalenos WBO junior featherweight title, at Philadelphia 8:30 p.m. FOX „ Premier Champions, Josesito Lopez vs. Miguel Cruz, welterweights; Anthony Dirrell vs. Abraham Han, super middleweights; Jorge Lara vs. Claudio Marrero, featherweights, at El Paso, Texas 10 p.m. HBO „ Daniel Jacobs vs. Maciej Sulecki, WBA middleweight eliminator; Jarrell Miller vs. Johann Duhaupas, WBA heavyweight eliminator, at Brooklyn, N.Y. COLLEGE SOFTBALL Noon ESPN2 „ LSU at Florida 2 p.m. ESPN2 „ Texas at Oklahoma 4 p.m. ESPN2 „ Oregon at Washington DRAG RACING 2:30 p.m. FS1 „ NHRA, Four-Wide Nationals, qualifying, at Concord, N.C. GOLF 1 p.m. GOLF „ PGA Tour, Zurich Classic of New Orleans, third round, at Avondale, La. 3 p.m. CBS „ PGA Tour, Zurich Classic of New Orleans, third round, at Avondale, La. GOLF „ Web.com Tour, United Leasing & Finance Championship, third round, at Newburgh, Ind. 6 p.m. GOLF „ LPGA Tour, MEDIHEAL Championship, third round, at San Francisco 12:30 a.m. (Sunday) GOLF „ European PGA Tour, Volvo China Open, “ nal round, at Beijing MLB BASEBALL 2 p.m. MLB „ Regional coverage, Milwaukee at Chicago Cubs OR Cincinnati at Minnesota 4 p.m. FS1 „ Arizona at Washington 6 p.m. MLB „ Atlanta at Philadelphia 9 p.m. FS1 „ N.Y. Yankees at L.A. Angels MOTOR SPORTS 5:30 p.m. FOX „ AMA Monster Energy Supercross, at Salt Lake City NBA BASKETBALL 8 p.m. TNT „ NBA playoffs, Eastern Conference, “ rst round, Game 7, Milwaukee at Boston 10:30 p.m. TNT „ NBA playoffs, Western Conference, semi“ nal, Game 1, New Orleans at Golden State NFL FOOTBALL Noon ABC, ESPN & NFL „ 2018 NFL Draft, Rounds 4-7, at Arlington, Texas NHL HOCKEY 3 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 1, Boston at Tampa Bay 8 p.m. NBC „ NHL Stanley Cup playoffs, Western Conference semi“ nal, Game 2, San Jose at Vegas RUGBY 5 p.m. NBCSN „ English Premiership, Gloucester vs. Bath (same-day tape) SOCCER 7:30 a.m. NBCSN „ Premier League, Liverpool vs. Stoke City 9:20 a.m. FS2 „ Bundesliga, Bayern Munich vs. Frankfurt 10 a.m. CNBC „ Premier League, Newcastle vs. West Bromwich AlbionNBCSN „ Premier League, Southampton vs. Bournemouth 12:25 p.m. FS1 „ Bundesliga, Bayer Leverkusen vs. Stuttgart 12:30 p.m. NBC „ Premier League, Swansea City vs. Chelsea 3:30 p.m. LIFE NWSL, North Carolina at Houston TRACK & FIELD 12:30 p.m. NBCSN „ Penn Relays, at Philadelphia 3 p.m. NBCSN „ Drake Relays, at Des Moines, Iowa WINTER SPORTS 8 p.m. NBCSN „ Curling: Mixed World Championship, Gold Medal game, at Ostersund, Sweden (same-day tape) ---BASEBALL: Stone CrabsNate Lowe blasts Stone Crabs to a winA pair of home runs from Nate Lowe were enough for the Charlotte Stone Crabs as they bounced back Friday night for a 10-4 victory over the Tampa Tarpons. Lowes two home runs plus another two hits helped him to a six RBI night, as he improved his season average to .390 with four homers and 21 RBI. Charlotte put up six runs in the first two innings. Lowe had an RBI single in the first, scoring his brother Josh Lowe. David Rodriguez continued his hot streak with an RBI double. Nate Lowes first homer … in the second inning … also scored brother Josh Lowe. But not before Joshs RBI double got the scoring started in the inning. Totaling 15 hits on the night, Charlotte had five batters with multi-hit games including each of the first four batters in the lineup, who combined for 11 hits. Lucius Fox went 2-for-4. Josh Lowe went 3-for-5. Robbie Tenerowicz went 2-for-5. Stone Crabs starter Willy Ortiz tossed five innings, allowing just one run on three hits, but walked four and had five strikeouts. Curtis Taylor threw 2 2/ 3 scoreless innings. He allowed only two hits with four strikeouts in his appearance. Florida Lottery www.flalottery.comPICK 2Apr. 27N .........................4-4 Apr. 27D .........................7-7 Apr. 26N .........................5-6 Apr. 26D .........................7-6 Apr. 25N .........................1-8 Apr. 25D .........................2-9 D-Day, N-NightPICK 3 Apr. 27N ......................7-3-5 Apr. 27D ......................3-9-9 Apr. 26N ......................2-2-5 Apr. 26D ......................5-4-2 Apr. 25N ......................8-8-4 Apr. 25D ......................0-6-3 D-Day, N-NightPICK 4Apr. 27N ..................1-5-6-6 Apr. 27D ..................0-5-3-6 Apr. 26N ..................6-3-2-9 Apr. 26D ..................1-1-6-1 Apr. 25N ..................0-4-0-7 Apr. 25D ..................6-6-3-3 D-Day, N-NightPICK 5Apr. 27N ...............3-8-8-7-9 Apr. 27D ...............8-6-3-2-7 Apr. 26N ...............0-4-9-9-0 Apr. 26D ...............5-0-5-8-9 Apr. 25N ...............0-5-7-5-4 Apr. 25D ...............7-1-1-4-6 D-Day, N-NightFANTASY 5Apr. 27 .........6-14-24-28-35 Apr. 26 .........6-12-13-24-26 Apr. 25 .............4-7-8-13-22 € € € PAYOFF FOR Apr. 26 3 5-digit winners $66,424.63 326 .4-digit winners $98.50 9,687 3-digit winners $9.00CASH FOR LIFEApr. 26 .........7-32-33-36-59 Cash Ball ..........................3 Apr. 23 .......16-21-22-47-52 Cash Ball ..........................3 € € € PAYOFF FOR Apr. 26 0 .......5-of-5 CB $1,000/Day 0 ..........5-of-5 $1,000/Week 3 ............... 4-of-5 CB $2,500 6 ........................4-of-5 $500LUCKY MONEYApr. 27 .............21-24-32-45 Lucky Ball .......................15 Apr. 24 .................7-9-16-42 Lucky Ball .......................16 € € € PAYOFF FOR Apr. 24 0 ..............4-of-4 LB $550,00 2 ...............4-of-4 $2,500.00 38 ............3-of-4 LB $288.00 608 .................3-of-4 $53.00LOTTOApr. 25 ..13-19-20-23-32-43 Apr. 21 ..16-26-30-32-36-45 Apr. 18 ......1-4-13-27-35-45 € € € PAYOFF FOR Apr. 25 0 6-digit winners $5 million 13 5-digit winners $5,201.00 832 .4-digit winners $71.50POWERBALLApr. 25 .......17-18-39-56-64 Powerball .......................12 Apr. 21 .......40-50-54-62-69 Powerball .......................19 € € € PAYOFF FOR Apr. 25 0 ...5 of 5 + PB $142 Million 2 ................5 of 5 $1 million 1 ...........4 of 5 + PB $50,000 21 .......................4 of 5 $100 ESTIMATED JACKPOT $177 millionMEGA MILLIONSApr. 27 .........2-29-38-63-66 Mega Ball ......................11 Apr. 24 .........3-19-31-32-48 Mega Ball .......................10 € € € PAYOFF FOR Apr. 24 0 ....5 of 5 + MB $96 Million 1 ................5 of 5 $1 Million 0 ..........4 of 5 + MB $10,000 19 .......................4 of 5 $500 ESTIMATED JACKPOT $111 millionAssociated PressWASHINGTON „ The Toronto Raptors overcame a halftime deficit in a road playoff game for the first time in 24 tries, using 24 points from Kyle Lowry and a tremendous effort from their finally whole second unit to beat the Washington Wizards 102-92 in Game 6 on Friday night and end their Eastern Conference first-round series. Toronto trailed by as many as 12 points in the first quarter and was down 53-50 at the end of the second. The Raptors first lead did not come until the third quarter, and they were back down by five points entering the final period. But with star guards Lowry and DeMar DeRozan, who had a personal series-low 16 points, resting to begin the fourth, reserves led by point guard Fred VanVleet turned around the game, and the Raptors outscored Washington 29-14 in the last quarter. Bothered by a bad right shoulder, VanVleet had played a total of three minutes in the series until Friday, but he was just what Toronto needed in this g ame, with five points, four assists and four rebounds. It was great to have our full bench back. Freddie back out there with the guys,Ž DeRozan said. Just a testament to what they did all year.Ž Torontos reserves overwhelmed Washingtons in points, 21-6, and rebounds, 15-3, in the second half. Im still looking for that manual that says you cant play that second unit. Theyre too young. Theyre too this. Theyre too that,Ž Toronto coach Dwane Casey said. They closed it out for us toni g ht.Ž The home team had won each of the first five games, but the Raptors were finally able to break that road hex and close things out. The Easts No. 1 seed will face LeBron James Cleveland Cavaliers or the Indiana Pacers next. The Pacers forced a Game 7 on Sunday by avoiding elimination with a 121-87 victory over the Cavs on Friday night.PACERS 121, CAVALIERS 87: Victor Oladipo scored 28 points and posted the “ rst postseason triple-double of his career Friday night, leading the Indiana Pacers to a 121-87 blowout over the Cleveland Cavaliers to even the series at three. Game 7 will be played Sunday in Cleveland. The three-time defending Eastern Conference champs again were led by LeBron James with 22 points, seven assists and “ ve rebounds despite sitting out the entire fourth quarter. NBA: RoundupDown at half, Raptors rally to oust WizardsToronto forward Pascal Siakam dunks during the first half of Game 6 against the Washington Wizards, Friday in Washington. [ALEX BRANDON/THE ASSOCIATED PRESS] By DOUG ALDENAssociated PressBOSTON „ Blake Snell worked into the eighth inning and struck out nine, and the Tampa Bay Rays held off the Boston Red Sox 4-3 on Friday night for their seventh consecutive victory. Wilson Ramos hit a two-run homer in the first inning for the Rays, who handed the Red Sox just their second loss in 10 home games and spoiled Xander Bogaerts return to Bostons lineup. Rob Refsnyder and Daniel Robertson also homered for Tampa Bay. Bogaerts had Bostons first hit off Snell (4-1), a leadoff single in the fifth. He went 3-for-4 in his first action since missing 15 games with a broken bone in his left ankle. Snell allowed two runs on five hits and one walk in 7 1/ 3 innings to win his fourth consecutive start. Alex Colome worked the ninth for his fifth save in seven opportunities, striking out pinch-hitter Andre Benitendi looking to end it. Mookie Betts and J.D. Martinez hit RBI doubles for the Red Sox, who have lost four of six. Drew Pomeranz (0-1) lasted five innings in his second start of the season. Pomeranz, who missed the first 18 games with a forearm injury, allowed four runs „ all on homers„ struck out four and walked two. Ramos two-out blast over the Green Monster scored C.J. Cron in the first. Refsnyder led off the third with another shot over the Monster, his first homer since October 2015. Robertson led off the fourth with another homer to left. Boston didnt have a baserunner until Snell walked Betts to start the fourth. Snell took a shutout into the sixth, when Christian Vazquez led off with a double off the wall in left and scored on Betts one-out double to center. Martinez drove in Betts with a two-out double down the line in right. Betts doubled again in the eighth off Chaz Roe and scored on a single by Martinez.Trainers roomRays: Activated 3B Matt Duffy (strained right hamstring) from the 10-day disabled list and optioned RHP Austin Pruitt to Triple-A Durham. Red Sox: Activated Bogaerts and placed IF/ OF Brock Holt on the 10-day DL because of a strained left hamstring.Up nextRays: RHP Yonny Chirinos (0-1, 2.92 ERA) went 4 2/ 3 innings Sunday while allowing two runs on four hits in his first appearance as the Rays fourth starter. Red Sox: LHP David Price (2-2) gets his third start in the first month of the season against his former club. Price pitched seven scoreless innnings in each of the first two starts against the Rays.MLB: RAYS 4, RED SOX 3 Rays top Red Sox for 7th straight winAP PHOTOTampa Bay Rays Daniel Robertson (28) celebrates his solo home run during the fourth inning of a baseball game against the Boston Red Sox in Boston, Friday. By TERESA M. WALKERAssociated PressNASHVILLE, Tenn. „ Connor Hellebuyck made 47 saves and the Winnipeg Jets beat the Nashville Predators 4-1 on Friday night in Game 1 of the Western Conference semifinal between the NHLs top teams in the regular season. Not only did the teams top the standings, this series is the first between clubs with the most combined points ever before a conference finals after Nashville (117) edged Winnipeg (114) for the Presidents Trophy. Both the Jets and Predators brought a Vezina Trophy finalist into this series, and the 24-yearold Hellebuyck outdueled veteran Pekka Rinne, who was pulled after the second period after giving up three goals on 16 shots. Hellebuyck, who made his NHL postseason debut in the first round where he finished off Minnesota with back-to-back shutouts, picked up in Nashville where he left off a week ago. Hellebuyck stretched his shutout streak to 163 minutes before Nashville finally scored. Mark Scheifele scored two goals, including an empty-netter as the Jets were outshot 48-19. Brandon Tanev and Paul Stastny also scored to help the Jets „ the NHLs best home team „ steal homeice advantage. Kevin Fiala scored for Nashville, which had won 11 of its last 14 playoff games. The Predators had the sparkling pregame show with the retractable screen dropping from the ceiling and country star Dierks Bentley singing the U.S. anthem, and a couple catfish hit the ice before the puck drop to boot. Then they pelted Hellebuyck with 15 of the first 19 shots. Then the Jets scored the games first goal for a sixth straight playoff game. Tanevs wrister beat Rinnes outstretched right skate at 14:51 of the first. Nashville finished the period with 20 shots, a franchise postseason record for a period, with Hellebuyck continuing his shutout streak started with consecutive shutouts to finish off Minnesota in the first round. The Predators kept shooting away with Hellebuyck making every save, and the Jets proved very opportunistic. Stastny scored off a rebound of Patrik Laines shot at 9:01 of the second on Winnipegs ninth shot for a 2-0 lead. Filip Forsberg, Nashvilles postseason scoring leader, hit the post on the power play with 3:31 left. The Jets killed off the penalty, and Scheifele beat Rinne with a long shot with 2:09 left in the second for a 3-0 lead that silenced the sold-out crowd.NHL: JETS 4, PREDATORS 1Jets grab 1-0 lead with 4-1 win over PredsAP PHOTOWinnipeg Jets left wing Brandon Tanev celebrates after scoring a goal against the Nashville Predators during the first period in Game 1 of an NHL hockey second-round playoff series Friday in Nashville, Tenn.

PAGE 31

going back to my college and NFL days. Ronald is by far the most explosive running back Ive been around. Hes fast. He has great vision, home-run ability and does a really good job of protecting the quarterback. Hes a guy that can stay on the field for three downs and I think the fans will really love his style of play.Ž The Bucs moved on from Doug Martin, cutting him in the offseason, and did nothing in free agency. Peyton Barber, who ended up leading the team in rushing, is also back and will compete for carries with Jones.The corner backsThe Bucs have finally addressed the defensive secondary, using their last two second-round picks Friday night to draft North Carolina cornerback M.J. Stewart and Auburn cornerback Carlton Davis. Stewart, selected with the No. 53 pick overall, left as the Tar Heels all-time leader with 47 passes defensed, with six career interceptions, though none in the last two seasons. Davis, selected at No. 63 after the Bucs traded down seven spots, was a first-team All-SEC selection, running a 4.53 40 at the combine. Davis has just three career interceptions but had 11 breakups this past season. Asked for his strengths as a defensive back, Stewart cited his versatility „ he had five tackles for loss and two sacks this past season. At the combine, he ran the 40 in 4.54 seconds, with a 35-inch vertical and 18 reps at 225 pounds in the bench press. The Bucs took their third second-rounder and traded down, dealing to the Patriots and sliding down seven spots to No. 63, picking up a fourthrounder (117th overall) as part of the deal. The Sun / Saturday, April 28, 2018 www.yoursun.com SP Page 3shut down the Devils top-line last series. Bruins coach Bruce Cassidy does not play the matchup game as much as some coaches. He will match the Bergeron line against the other teams top line. He will also use his fourth line of left wing Tim Schaller, center Sean Kuraly and right wing Noel Acciari in the same fashion. So, expect both lines to face J.T. Miller, Steven Stamkos and Nikita Kucherov.Keep an eye onLW Jake DeBrusk. The Bruins 21-year-old rookie scored five goals against the Leafs, including the game-winner in Game 7. He plays a physical game and has the skills of a goal-scorer.Power playsThe Bruins power play was second among all 16 teams in the first round with a 31.8 percent success rate. The Lightning was able to roll past the Devils based on the strength of a penalty kill that had a 84.2 percent success rate. The matchup this series is different from the last, so it will be interesting to see how the Lightning penalty kill measures up to the Bergeron line when that line had the man advantage.Could be an issueFaceoffs. In Bergeron, the Bruins boast one of the elite faceoff men in the NHL. He won 57.31 percent of his faceoffs during the regular season and 60.96 during the first round. The Lightning do not have anyone nearly that good. While the Lightning has improved in the dot during the second half of the season, drawing against Bergeron will be a major test.CoachingExperience favors the Lightning since Jon Cooper has coached into the conference semifinals three times in four postseason appearances. The Lightning are 29-23 in the playoffs with Cooper behind the bench. His style divers from Bruce Cassidy in that Cooper is more of a match-up coach. Cassidy won his first series in three trips to the postseason as an NHL coach. He has an 8-11 record. Experience should help, though that can be irrelevant if one goalie becomes incredibly hot and the other one not so much. Tech and Washington State. There are 129 FBS programs, to the AP heard from 67 percent of them. Memphis said it spent $18,000 to conduct a practice in Brentwood, a Nashville suburb about a 3 1/ 2-hour drive from campus. Memphis wanted the excursion to resemble its road-game routine as much as possible so players checked into a hotel and ate a meal, though they didnt stay overnight. The cost included bus transportation, hotel fees and meals and pizza for the drive back to Memphis. To be able to take our program on the road and be able to showcase that across the state and in a community where there are so many people celebrating the Tigers, it provides us a wonderful time as a team to be able to go away and to be able to have that experience,Ž Memphis coach Mike Norvell said. Arkansas held its spring game in Little Rock because of construction at its home stadium in Fayetteville. Florida Atlantic held scrimmages in Fort Lauderdale and Miami. Oregon had a practice at Portland and Oregon State conducted one in Beaverton, Oregon. Washington State had its spring game in Spokane for an eighth straight year. Wyoming spent between $3,000 and $4,000 to hold a spring practice session last year in Casper, about 150 miles from campus. They are the exceptions. Most college programs stay on campus for spring practice, noting the cost of moving out of town for just one workout outweigh the potential benefits. You dont have a ton of time and contact hours with your team,Ž Notre Dame coach Brian Kelly said. If you can create an opportunity off campus, it makes sense, but the logistics are hard. And its expensive. I know, well, youre talking about expenses at Notre Dame, but the reality of it is, is it worth the expense of shipping your players off campus? And you generally have to take up some of their free time to do it. I dont see (what) the net benefit is of doing it off campus.Ž The idea of sending teams out of town garnered plenty of attention in recent years when Michigan coach Jim Harbaugh sent the Wolverines on spring-break trips to IMG Academy in Bradenton, Florida, and to Rome. Power Five schools responded last year by voting to prohibit coaches from taking teams off campus for practice during any vacation period outside a sports season Michigan left for Paris this week, but no practices were planned. For the last six years, Texas Tech has held at least one spring workout in Midland, Texas, about a two-hour drive from campus. The Red Raiders also visited the Dallas Cowboys Frisco headquarters this spring. Its incredible to have 300 recruits watching your program and your product, and to have our incredible Dallas alumni base who show up in droves every time were in this area,Ž Texas Tech coach Kliff Kingsbury said after the Frisco scrimmage. And its great for our players to work the travel process, (experience) a new environment and come out here and have to play here in front of a bunch of people.Ž Florida Atlantic even found a way to do some community service while heading off campus. The Owls Fort Lauderdale scrimmage included a youth camp in which proceeds benefited families affected by the deadly shooting at Stoneman Douglas High School in Parkland, Florida. Other coaches believe the benefits of conducting a scrimmage out of town are outweighed by the drawbacks. Northern Illinois coach Rod Carey held a practice in Chicago two years ago and decided afterward it wasnt worth the trouble. He hoped the practice would help attract prospects but determined that a much bigger benefit comes from having potential recruits actually see the campus. Recruits are permitted to attend the off-campus practices, but coaches cant have any contact with them in that setting. Carey also said his team didnt practice effectively after a long bus ride. I wont do that again,Ž Carey said. Every situation is different, too. While Memphis or Wyoming or Northern Illinois might be trying to raise their profile with an off-campus practice, sometimes its not needed. For instance, South Florida coach Charlie Strong noted he didnt need his team to visit other parts of Florida to attract recruits because Tampa already features so many prospects and is easily accessible to many others. Houston is in a similar position and wanted to keep things as simple as possible this spring after making multiple staff changes, though Cougars coach Major Applewhite said he might take his team out of town next spring. Texas Tech, located in a less populous area of the Lone Star State, benefits more from traveling to areas that might have plenty of recruits. Wyoming is the lone FBS program in a geographically large state with a small population. The Cowboys previously have held spring practice sessions in Cheyenne and Casper. Although a scheduling conflict prevented them from leaving campus this year, they intend to make one of these trips again next spring as a way to reach out to its fan base. 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 BUCSFrom Page 1Cash said. What were basically or what Im saying at that point is that I dont care about that runner and Ive got all the confidence in the world for Chris to get the (hitter) out. Chris kind of took it upon himself. He went Julian Tavarez on me, diving over everything. But ultimately, you know what, I should have done a better job of communicating with him. And well make sure that play doesnt occur anymore.Ž Archer felt he had sound reasoning. Get an out,Ž he said. Im athletic. From the team perspective it wouldnt be smart for me to do something silly and get hurt. But I train to be an athlete. I saw the dude take off. It was a close play. If I would have got an out there I would have looked like a genius. But if I would have got hurt I would have looked like an idiot. Fortunately that didnt happen and it was neutral, and I got the out (striking out Davis). Theyve advised me not to do that again.Ž Archer said it was a very, very heads up playŽ on Petersons part, though he still feels he could get the out if the situation arises again. Overall, Cash said Archer pitched better than his stat line showed, allowing four runs on 11 hits, throwing 115 pitches. Obviously I didnt want to give up that two-run homer but we had a big lead I was attacking … attack, attack, attack,Ž Archer said. I did some really good things. Gave up a few more runs but it really doesnt matter … we won the game.ŽLOCALFrom Page 1MATCHUPSFrom Page 1RAYSFrom Page 1 AP PHOTOIn this Dec. 2, 2017, file photo, Memphis head coach Mike Norvell is shown on the sideline before the American Athletic Conference championship NCAA college football game against Central Florida, in Orlando, Fla. AP PHOTOIn this March 24, 2018, file photo, Texas Techs Desmond Nisby (32) runs down the field during spring football scrimmage in Midland, Texas.

PAGE 32

Page 4 SP www.yoursun.com Saturday, April 28, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston196.760„„6-4L-18-211-4 NewYork159.6253„8-2W-611-54-4 Toronto1411.560514-6L-38-66-5 TampaBay1113.458748-2W-76-75-6 Baltimore719.2691292-8W-14-93-10 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1410.583„„6-4W-18-46-6 Detroit1014.417455-5L-36-74-7 Minnesota812.400452-8L-75-33-9 Chicago616.273782-8W-12-104-6 KansasCity518.217892-8L-31-104-8 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston179.654„„7-3W-17-510-4 LosAngeles169.640„4-6L-15-711-2 Seattle1411.560215-5L-15-59-6 Oakland1312.520328-2L-18-65-6 Texas1017.370764-6W-24-126-5 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork158.652„„4-6L-27-48-4 Philadelphia159.625„6-3L-110-35-6 Atlanta1410.58315-4W-28-46-6 Washington1115.423544-6L-13-88-7 Miami718.280983-7L-13-104-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY St.Louis159.625„„8-2W-27-58-4 Milwaukee1611.593„8-2L-28-68-5 Chicago1310.565117-3W-25-48-6 Pittsburgh1411.560113-7W-27-57-6 Cincinnati520.20010103-7L-23-92-11 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona187.720„„7-3W-29-39-4 Colorado1512.556416-4W-35-710-5 LosAngeles1112.478637-3L-27-84-4 SanFrancisco1113.458635-5L-15-56-8 SanDiego917.346963-7L-24-105-7 MAJORLEAGUEBASEBALLCUBS3,BREWERS2MILWAUKEEABRHBIBBSOAVG. Caincf211020.300 Y elichlf300102.281 A guilar1b300101.381 J enningsp0000001.000 J effressp000000--Drakep000000--S haw3b400001.263 S antanarf301010.247 Perez2b400002.184 S ogardss310012.118 Pinac401001.205 S uterp201000.125 W illiamsp000000--a-Braunph-1b200001.268 T otals3024 2410 CHICAGOABRHBIBBSOAVG. A lmoracf411002.308 Baez2b411100.307 Rizzo1b401100.175 Contrerasc400002.268 Bote3b400000.111 Happlf401002.246 Russellss311000.215 Heywardrf100010.247 Darvishp101000.143 Cishekp000000.500 Duensingp000000--S tropp000000--b-Caratiniph101000.297 Edwardsp000000--Morrowp000000--T OTALS3037216 MILWAUKEE100000100„241 CHICAGO20000010X„371 a-”iedoutforWilliamsinthe7th.b-singled f orStropinthe7th. E„Sogard(2),Heyward(1).LOB„ Milwaukee7,Chicago6.2B„Santana(2), A lmora(5),Darvish(1).RBIs„Yelich(9), A guilar(8),Baez(25),Rizzo(8).SB„Cain (6),Baez(2).SF„Yelich,Aguilar.S„ Heyward,Darvish. MILWAUKEEIPHRERBBSONPERA S uter55 221393 5.34 Williams10 000116 2.16 J nnngs,L,2-1.12 100010 1.46 J effress.20 000112 0.64 Drake10000117 5.40 CHICAGOIPHRERBBSONPERA Darvish63 1028104 5.26 Cishek,H,3.11 112015 2.92 Dnsng,BS,1-1.10 00004 0.00 S trop,W,3-0.1000003 2.79 Edwards,H,610000018 0.71 Morrow,S,6-610000211 0.00 Inheritedrunners-scored„Jeffress2-1, Duensing3-1,Strop2-0. T „3:03.A„35,579(41,649).ORIOLES6,TIGERS0DETROITABRHBIBBSOAVG. Martincf400001.275 Candelario3b300001.281 Cabrera1b300011.313 Castellanosrf401001.327 Martinezdh300011.239 J .Joneslf300002.259 McCannc300000.232 Iglesiasss301000.222 D.Machado2b300000.210 T OTALS2902027 BALTIMOREABRHBIBBSOAVG. Mancinilf400001.266 S antanderrf000000.194 Peterson2b412100.300 M.Machadoss312210.356 A .Jonescf400000.257 Davis1b400002.167 V alencia3b411001.178 A lvarezdh322300.218 Gentryrf-lf300001.186 J osephc311000.130 T OTALS3268615 DETROIT000000000„020 BALTIMORE10001121X„680 LOB„Detroit5,Baltimore3.2B„Iglesias (5),Peterson(2),Joseph(1).HR„M. Machado(9),offFiers;Alvarez(3),offFiers; A lvarez(4),offBarbato.RBIs„Peterson (3),M.Machado2(20),Alvarez3(10).SB„ Peterson(2). Runnersleftinscoringposition„Detroit3 (Martin,Martinez2);Baltimore1(Davis). RISP„Detroit0for5;Baltimore2for5. Runnersmovedup„D.Machado. DETROITIPHRERBBSONPERA Fiers,L,2-264 331582 3.91 Barbato24 3300 3213.50 BALTIMOREIPHRERBBSONPERA T illman,W,1-471 002598 7.03 Bleier10 000011 0.54 Givens11000218 4.97 HBP„Tillman(Candelario).WP„Barbato, Givens. Umpires„Home,BruceDreckman;First, MikeEstabrook;Second,ChadFairchild; T hird,AlfonsoMarquez. T „2:26.A„14,223(45,971).PHILLIES7,BRAVES3 A TLANTAABRHBIBBSOAVG. Inciartecf410011.262 A lbies2b411002.287 Freeman1b412100.333 Markakisrf401000.303 S uzukic400001.292 A cunalf402101.462 S wansonss400002.303 Flaherty3b401001.307 T eheranp100000.000 Friedp100000.000 a-Camargoph101000.308 W hitleyp000000--Moylanp000000--d-Tuckerph101000.257 T OTALS3639218 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b310011.300 S antana1b210021.170 Herreracf422400.348 Hoskinslf402001.346 Altherrrf300010.169 Kingery3b411001.213 Crawfordss311001.190 Alfaroc413300.208 Nolap100001.000 b-Williamsph100000.208 Hunterp000000--c-Florimonph100000.188 Nerisp000000.000 TOTALS3079746 ATLANTA300000000„390 PHILADELPHIA30000121X„791 a-singledforFriedinthe7th.b-poppedout forNolainthe7th.c-linedoutforHunterin the8th.d-singledforMoylaninthe9th. E„Crawford(5).LOB„Atlanta7, Philadelphia5.2B„Albies(11),Markakis (6),Acuna(2),Crawford(3).HR„Herrera (2),offTeheran;Herrera(3),offFried;Alfaro (2),offWhitley.RBIs„Freeman(18),Acuna (3),Herrera4(13),Alfaro3(6).SB„Inciarte (10),Albies(2),Freeman(2).S„Nola. Runnersleftinscoringposition„Atlanta 4(Inciarte,Suzuki,Acuna,Swanson); Philadelphia2(Santana,Florimon).RISP„ Atlanta3for9;Philadelphia3for6. GIDP„Swanson,Altherr. DP„Atlanta1(Flaherty,Albies,Freeman); Philadelphia1(Hernandez,Crawford, Santana). ATLANTAIPHRERBBSONPERA Teheran32 332243 4.50 Fried,L,0-232 111347 9.00 Whitley12 2211 2018.00 Moylan13 110017 3.38 PHILADELPHIAIPHRERBBSONPERA Nola,W,3-177 3314101 2.58 Hunter,H,111 000115 0.00 Neris11 000318 3.27 HBP„Moylan(Crawford). Umpires„Home,PaulNauert;First,Kerwin Danley;Second,ScottBarry;Third,Ramon DeJesus. T„2:50.A„27,076(43,647).INDIANS6,MARINERS5SEATTLEABRHBIBBSOAVG. Gordoncf300002.277 Rominecf000010.000 Segurass401000.286 Cano2b400002.307 Cruzdh400001.250 Seager3b321011.250 Hanigerrf322211.307 Zuninoc411300.214 Gamellf400002.107 Healy1b301001.138 TOTALS32565310 CLEVELANDABRHBIBBSOAVG. Lindorss513101.235 Kipnis2b511002.175 Gonzalez2b000000.222 J.Ramirez3b400000.239 Brantleylf313200.344 Encarnaciondh411101.180 Alonso1b411100.221 Gomesc311102.233 Naquinrf402001.292 Zimmercf401002.266 TOTALS36613609 SEATTLE000000203„560 CLEVELAND30100200X„6130 LOB„Seattle3,Cleveland8.2B„Haniger (6),Lindor(6),Kipnis(6),Naquin(1), Zimmer(4).3B„Brantley(1).HR„Haniger (9),offKluber;Zunino(3),offAllen; Lindor(4),offE.Ramirez;Brantley(2),off E.Ramirez;Encarnacion(6),offE.Ramirez; Alonso(7),offE.Ramirez;Gomes(4),off E.Ramirez.RBIs„Haniger2(26),Zunino3 (7),Lindor(10),Brantley2(10),Encarnacion (10),Alonso(16),Gomes(8).SF„Brantley. Runnersleftinscoringposition„Seattle 1(Cano);Cleveland5(Lindor2,Kipnis, J.Ramirez,Encarnacion).RISP„Seattle1for 2;Cleveland1for10. Runnersmovedup„Zimmer,J.Ramirez. GIDP„Segura. DP„Cleveland1(Lindor,Kipnis,Alonso). SEATTLEIPHRERBBSONPERA E.Ramirez,L,0-259 660583 10.24 Rzepczynski12 000221 9.00 LeBlanc22 000226 4.61 CLEVELANDIPHRERBBSONPERA Kluber,W,4-18.24333101162.18 Allen.12220081.59 E.Ramirezpitchedto2battersinthe6th. Inheritedrunners-scored„Allen1-1.HBP„E. Ramirez(Gomes). Umpires„Home,ChadWhitson;First,Mark Wegner;Second,JimReynolds;Third,Mike DiMuro. T„2:36.A„16,335(35,225).DIAMONDBACKS5,NATIONALS4ARIZONAABRHBIBBSOAVG. Peraltalf400001.302 Dysonrf400000.185 Goldschmidt1b411002.278 Pollockcf433200.286 Descalso3b211211.197 Marte2b400000.222 Ahmedss401101.197 Mathisc200011.185 Godleyp200002.111 Cha“np000000--b-Owingsph100000.246 Hiranop000000--Bradleyp000000--Boxbergerp000000--TOTALS3156528 WASHINGTONABRHBIBBSOAVG. Turnerss512001.274 Kendrick2b513201.303 Harperrf310021.250 Zimmerman1b501001.188 Adamslf312000.267 a-Sierraph-lf200002.243 Wietersc301111.206 Stevensoncf401002.429 Difo3b300101.200 Strasburgp301001.182 Solisp000000--Madsonp000000--c-Taylorph100000.221 Doolittlep000000--TOTALS374114311 ARIZONA020102000„560 WASHINGTON003010000„4111 a-struckoutforAdamsinthe6th.b-reached onerrorforCha“ninthe7th.c-grounded outforMadsoninthe8th. E„Difo(2).LOB„Arizona2,Washington 10.2B„Descalso(3),Kendrick(9).3B„ Pollock(2).HR„Pollock(6),offStrasburg; Kendrick(3),offGodley.RBIs„Pollock2 (19),Descalso2(12),Ahmed(15),Kendrick 2(10),Wieters(4),Difo(7).CS„Ahmed(1), Owings(3).SF„Descalso,Difo. Runnersleftinscoringposition„Arizona 1(Ahmed);Washington5(Turner, Zimmerman2,Adams2).RISP„Arizona1 for3;Washington2for9. Runnersmovedup„Marte2,Zimmerman. DP„Arizona1(Goldschmidt,Ahmed). ARIZONAIPHRERBBSONPERA Godley,W,4-1510 4434109 3.81 Cha“n,H,411 000217 1.00 Hirano,H,610 000316 1.59 Bradley,H,810 000111 1.88 Boxberger,S,7-710 000110 2.70 WASHINGTONIPHRERBBSONPERA Strasburg,L,.26.16 5527103 3.63 Solis10 00005 4.50 Madson.20 00003 6.00 Doolittle10 00018 2.45 Inheritedrunners-scored„Solis1-0. Umpires„Home,TonyRandazzo;First, NicLentz;Second,BillWelke;Third,Mike Everitt. T„3:02.A„26,517(41,313).RANGERS6,BLUEJAYS4TEXASABRHBIBBSOAVG. DeShieldscf411000.185 Choodh410010.233 Profarss400001.222 Mazararf423200.302 Gallolf422201.240 Kiner-Falefa3b301001.280 Guzman1b402201.244 Centenoc300011.167 Robinson2b401002.172 TOTALS34610627 TORONTOABRHBIBBSOAVG. Pearcelf501201.288 Hernandezrf511001.300 Smoak1b404100.275 Solarte3b411001.229 Pillarcf402100.292 R.Martinc411000.140 Moralesdh300012.195 1-Grichukpr-dh000000.079 Travis2b300000.148 a-Grandersonph100000.321 GurrielJr.2b000000.222 Diazss310000.183 TOTALS36410415 TEXAS400002000„6102 TORONTO121000000„4100 a-groundedoutforTravisinthe8th. 1-ranforMoralesinthe8th. E„Profar2(6).LOB„Texas5,Toronto 7.2B„Mazara(3),Guzman(4),Pearce (5),Hernandez(5),Smoak(7),Pillar(8), R.Martin(2).3B„Pillar(1).HR„Gallo(8), offStroman.RBIs„Mazara2(12),Gallo2 (19),Guzman2(9),Pearce2(13),Smoak (14),Pillar(10).CS„Kiner-Falefa(1).S„ DeShields,Kiner-Falefa. Runnersleftinscoringposition„Texas 5(DeShields2,Profar,Gallo,Centeno); Toronto4(Hernandez,Solarte,Pillar, Morales).RISP„Texas2for9;Toronto2 for10. Runnersmovedup„Profar,Robinson. TEXASIPHRERBBSONPERA Minor,W,2-169 440494 4.33 Jepsen,H,2.20 000012 4.63 Claudio,H,5.11 00008 6.75 C.Martin,H,610 001010 2.70 Kela,S,5-510 00015 3.12 TORONTOIPHRERBBSONPERA Stroman,L,0-35.186614918.88 Clippard.20 001016 2.02 Loup10000111 4.32 Axford220002232.70 Inheritedrunners-scored„Claudio1-0, Clippard1-0.HBP„Minor(Diaz).WP„Minor 2,Clippard. Umpires„Home,MikeMuchlinski;First, MikeWinters;Second,TimTimmons;Third, RobDrake. T„2:50.A„26,312(53,506).RAYS4,REDSOX3TAMPABAYABRHBIBBSOAVG. Duffy3b501002.262 Crondh312010.278 Gomezrf400003.168 Ramosc411200.261 Robertson2b312100.364 Miller1b401000.216 Hechavarriass401000.272 Smithcf400000.333 Refsnyderlf212110.200 b-Spanph-lf000010.254 TOTALS33410435 BOSTONABRHBIBBSOAVG. Bettsrf322110.341 Ramirezdh400002.314 Martinezlf402201.315 Moreland1b400002.288 Bogaertsss403001.405 Nunez3b-2b400002.241 BradleyJr.cf400002.205 Vazquezc311000.194 c-Benintendiph100001.229 Lin2b200000.240 a-Swihartph100000.167 Devers3b000000.261 TOTALS34383111 TAMPABAY201100000„4101 BOSTON000002010„380 a-”iedoutforLininthe8th.b-pinchhit forRefsnyderinthe9th.c-struckoutfor Vazquezinthe9th. E„Snell(1).LOB„TampaBay6,Boston5. 2B„Robertson(6),Betts2(10),Martinez (6),Bogaerts(8),Vazquez(4).HR„Ramos (3),offPomeranz;Refsnyder(1),off Pomeranz;Robertson(3),offPomeranz. RBIs„Ramos2(11),Robertson(7), Refsnyder(1),Betts(18),Martinez2(20). SB„Betts(3).CS„Refsnyder(1),Span(1). Runnersleftinscoringposition„Tampa Bay2(Hechavarria2);Boston2(Moreland, Vazquez).RISP„TampaBay0for4;Boston 3for12. Runnersmovedup„BradleyJr..GIDP„Cron, Smith,Moreland,BradleyJr.. DP„TampaBay2(Hechavarria,Robertson, Miller),(Robertson,Hechavarria,Miller); Boston2(Lin,Bogaerts,Moreland), (Velazquez,Lin,Moreland). TAMPABAYIPHRERBBSONPERA Snell,W,4-17.15 2219104 2.52 Roe,H,6.22110015 3.60 Colome,S,5-711 000219 5.73 BOSTONIPHRERBBSONPERA Pomeranz,L,0-156 442481 7.27 Velazquez3.14 001053 2.25 Hembree.20 00015 3.46 Inheritedrunners-scored„Hembree1-0. HBP„Velazquez(Robertson). Umpires„Home,SamHolbrook;First, RyanBlakney;Second,JimWolf;Third,D.J. Reyburn. T„3:10.A„32,620(37,731).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,25; Gardner,NewYork,23; Judge,NewYork,22; Semien,Oakland,22;Gregorius,NewYork,21;Trout, LosAngeles,20;Chapman, Oakland,19;Correa,Houston,19;Springer,Houston, 19;Stanton,NewYork,18. RBI: Gregorius,NewYork, 29;Haniger,Seattle,24; Lowrie,Oakland,24;Davis, Oakland,23;GSanchez, NewYork,21;Correa,Houston,19;5tiedat18. HITS: Lowrie,Oakland, 37;Altuve,Houston,34; Machado,Baltimore, 34;Castellanos,Detroit, 31;Correa,Houston,30; Moustakas,KansasCity,30; Semien,Oakland,30;Gregorius,NewYork,29;Judge, NewYork,29;Segura, Seattle,29. DOUBLES: Andujar,New York,9;Segura,Seattle,9; 10tiedat8. TRIPLES: Candelario, Detroit,3;Chapman,Oakland,3;Benintendi,Boston, 2;Castellanos,Detroit, 2;Cozart,LosAngeles,2; Fisher,Houston,2;Martin, Detroit,2;Smith,Tampa Bay,2;YSanchez,Chicago, 2;Wendle,TampaBay,2. HOMERUNS: Trout,Los Angeles,10;Gregorius, NewYork,9;Betts,Boston, 8;Haniger,Seattle,8; Machado,Baltimore,8;6 tiedat7. STOLENBASES: Gordon, Seattle,9;Anderson,Chicago,8;Benintendi,Boston, 5;Gentry,Baltimore,5; Lindor,Cleveland,5;Smith, TampaBay,5;Trout,Los Angeles,5;7tiedat4. PITCHING: Carrasco,Cleveland,4-0;Porcello,Boston, 4-0;Severino,NewYork, 4-1;Verlander,Houston, 4-0;14tiedat3. ERA: Manaea,Oakland, 1.23;Cole,Houston,1.29.BOXSCORES ROUNDUP/MATCHUPSChicagoCubs3,Milwaukee2: Yu Darvishbouncedbackfromapair ofpooroutingstoallowonlyan unearnedruninsixinnings,andAddisonRussellscoredthego-aheadrun onshortstopEricSogardsseventhinningerror. Baltimore6,Detroit0: ChrisTillman pitchedseveninningsofone-hitball forhis“rstvictorysincelastMay andtheOriolessnappeda“ve-game skidwithawinovertheTigers. Philadelphia7,Atlanta3: Odubel HerrerahittwohomersandAaron Nolapitchedseveninningstohelp thePhilliesbeattheBraves.Braves right-handerJulioTeheranleftafter threeinningsbecauseoftightnessin hisrightuppertrapezius. Texas6,Toronto4: RonaldGuzman hitatiebreakingtwo-runsingleinthe sixthinning,andtheRangersbeat theBlueJays.Cleveland6,Seattle5: CoreyKluberstruckout10in82/3 inningsandtheIndianshit“vesolo homeruns,includingthreeinthe“rst inning,tobeattheMariners. Arizona5,Washington4: A.J.Pollack homeredandscoredthreerunsto helptheDiamondbacksbeatthe Nationals. TampaBay4,Boston3: BlakeSnell workedintotheeighthinningand struckoutnine,andtheRaysheld offtheRedSoxfortheirseventh consecutivevictory. LATE CincinnatiatMinnesota OaklandatHouston ChicagoWhiteSoxatKansasCity N.Y.YankeesatL.A.Angels St.LouisatPittsburgh ColoradoatMiami N.Y.MetsatSanDiego L.A.DodgersatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA MilwaukeeGuerra(R)2-00.563-00-05.21.59 ChicagoQuintana(L)2:20p2-17.783-11-115.01.20 ArizonaCorbin(L)4-01.894-10-00.00.00 WashingtonHellickson(R)4:05p0-04.501-10-06.01.50 LosAngelesBuehler(R)0-00.001-00-02.04.50 SanFranciscoStratton(R)4:05p2-12.324-10-14.16.23 AtlantaFoltynewicz(R)1-12.771-41-118.03.00 PhiladelphiaPivetta(R)6:05p1-02.575-03-017.02.12 St.LouisFlaherty(R)0-01.800-10-00.00.00 PittsburghWilliams(R)7:05p3-12.153-20-213.18.78 ColoradoMarquez(R)1-26.143-20-14.110.38 MiamiSmith(L)7:10p0-35.821-40-00.00.00 NewYorkVargas(L)0-00.000-00-00.00.00 SanDiegoLucchesi(L)8:40p2-12.702-30-00.00.00 LosAngelesWood(L)0-23.722-32-018.04.00 SanFranciscoCueto(R)10:05p2-00.353-11-222.25.96AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ChicagoFulmer(R)1-16.502-20-00.00.00 KansasCitySkoglund(L)2:15p0-28.591-20-03.06.00 TampaBayChirinos(R)0-12.921-30-00.00.00 BostonPrice(L)4:05p2-22.933-20-08.02.25 TexasColon(R)0-02.591-22-117.23.57 TorontoGarcia(L)4:07p2-14.573-10-00.00.00 SeattleLeake(R)2-26.593-20-16.24.05 ClevelandCarrasco(R)4:10p4-02.314-11-113.22.63 DetroitLiriano(L)2-13.132-20-16.22.70 BaltimoreCashner(R)7:05p1-33.601-40-00.00.00 OaklandMengden(R)2-23.863-20-06.03.00 HoustonMcCullersJr.(R)7:10p3-14.673-20-04.110.38 NewYorkTanaka(R)3-25.283-20-06.21.35 LosAngelesRichards(R)9:07p3-03.464-10-00.00.00INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA CincinnatiRomano(R)1-24.442-30-00.00.00 MinnesotaOdorizzi(R)2:10p1-24.502-30-07.03.86 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLAPRIL28 1901: ClevelandpitcherBockBakergaveuparecord23 singlesastheChicagoWhiteSoxbeattheIndians13-1. 1930: The“rstnightgameinorganizedbaseballwas playedinIndependence,Kan.InaWesternAssociation game,MuskogeedefeatedIndependence13-3. 1934: DetroitsGooseGoslinhitintofourdoubleplays, buttheTigersstillbeatCleveland4-1. 1945: ChicagosHankWysepitchedaone-hitterover Pittsburghfora6-0win.TheonlyPiratehitwasbyBill Salkeldintheeighthinning. 1956: CincinnatirookieFrankRobinsonhitthe“rsthome runofhis586lifetimehomersina9-1winoverChicago. RobinsonhomercameoffPaulMinnerinCrosleyField. 1961: WarrenSpahn,attheageof40,no-hittheSan FranciscoGiants1-0atMilwaukee. 1966: ClevelandsSonnySiebertdefeatedtheAngels2-1 astheIndianstiethemodernmajorleaguerecordwith its10thstraightwinsinceopeningday. 1971: HankAaronconnectedoffGaylordPerryforhis 600thcareerhomerunintheAtlantaBraves10-inning, 6-5losstotheSanFranciscoGiants. 1982: PhiladelphiasPeteRosewent5-for-5totieMaxCarey fortheNLrecordwithninecareer5-hitgames.ThePhillies scoredsixrunsinthetopoftheninthtobeatLosAngeles9-3. 1988: ThewinlessBaltimoreOriolessetanAmerican Leaguerecordbylosingtheir21ststraight,fallingtothe MinnesotaTwins4-2. 1989: RickeyHendersonoftheNewYorkYankeesseta majorleaguerecordwhenheledoffagamewithahome runforthe36thtimeinhiscareer,breakingatiewith BobbyBonds.THURSDAYSGAMES AmericanLeague N.Y.Yankees4,Minnesota3 Seattle5,Cleveland4 TampaBay9,Baltimore5 Boston5,Toronto4 ChicagoWhiteSox6,KansasCity3 NationalLeague Atlanta7,Cincinnati4 Arizona8,Philadelphia2 St.Louis4,N.Y.Mets3,13inn. ChicagoCubs1,Milwaukee0 Interleague Pittsburgh1,Detroit0 SUNDAYSGAMES AmericanLeague DetroitatBaltimore,1:05p.m. TampaBayatBoston,1:05p.m. TexasatToronto,1:07p.m. SeattleatCleveland,1:10p.m. OaklandatHouston,2:10p.m. Chi.WhiteSoxatKansasCity,2:15p.m. N.Y.YankeesatL.A.Angels,8:07p.m. NationalLeague ColoradoatMiami,1:10p.m. ArizonaatWashington,1:35p.m. AtlantaatPhiladelphia,1:35p.m. St.LouisatPittsburgh,1:35p.m. MilwaukeeatChicagoCubs,2:20p.m. L.A.DodgersatSanFrancisco,4:05p.m. N.Y.MetsatSanDiego,4:10p.m. Interleague CincinnatiatMinnesota,2:10p.m.BASEBALLCALENDARMAY16-17: 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: Winterme etings,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. MMachadoBal261011436.356 GregoriusNYY24822129.354 LowrieOak251051337.352 BettsBos23882730.341 CorreaHou25881930.341 JudgeNYY24862229.337 AltuveHou261021434.333 MSmithTB2272924.333 CastellanosDet24981532.327 SimmonsLAA24851727.318 NATIONALLEAGUE PlayerGABRHPct. PhamStL22762128.368 OHerreraPhi24891631.348 HoskinsPhi25781627.346 ArenadoCol21731225.342 FFreemanAtl25931931.333 CabreraNYM22891629.326 GrandalLAD19711223.324 WinkerCin2262720.323 BryantChC19691222.319 DPeraltaAri20821326.317 ThroughApril26

PAGE 33

The Sun / Saturday, April 28, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 19 5 .792 „ New York 15 9 .625 4 Toronto 14 10 .583 5 Tampa Bay 10 13 .435 8 Baltimore 7 19 .269 13 CENTRAL DIVISION W L Pct. GB Cleveland 14 10 .583 „ Detroit 10 14 .417 4 Minnesota 8 12 .400 4 Chicago 6 16 .273 7 Kansas City 5 18 .217 8 WEST DIVISION W L Pct. GB Houston 17 9 .654 „ Los Angeles 16 9 .640 Seattle 14 10 .583 2 Oakland 13 12 .520 3 Texas 9 17 .346 8Thursdays GamesPittsburgh 1, Detroit 0 N.Y. Yankees 4, Minnesota 3 Seattle 5, Cleveland 4 Tampa Bay 9, Baltimore 5 Boston 5, Toronto 4 Chicago White Sox 6, Kansas City 3Fridays GamesBaltimore 6, Detroit 0 Cleveland 6, Seattle 5 Texas at Toronto, late Tampa Bay at Boston, late Cincinnati at Minnesota, late Oakland at Houston, late Chicago White Sox at Kansas City, late N.Y. Yankees at L.A. Angels, lateTodays GamesCincinnati (Romano 1-2) at Minnesota (Odorizzi 1-2), 2:10 p.m. Chicago White Sox (Fulmer 1-1) at Kansas City (Skoglund 0-2), 2:15 p.m. Tampa Bay (Chirinos 0-1) at Boston (Price 2-2), 4:05 p.m. Texas (Colon 0-0) at Toronto (Garcia 2-1), 4:07 p.m. Seattle (Leake 2-2) at Cleveland (Carrasco 4-0), 4:10 p.m. Detroit (Liriano 2-1) at Baltimore (Cashner 1-3), 7:05 p.m. Oakland (Mengden 2-2) at Houston (McCullers 3-1), 7:10 p.m. Chicago White Sox (TBD) at Kansas City (TBD), 7:15 p.m. N.Y. Yankees (Tanaka 3-2) at L.A. Angels (Richards 3-0), 9:07 p.m.Sundays GamesDetroit at Baltimore, 1:05 p.m. Tampa Bay at Boston, 1:05 p.m. Texas at Toronto, 1:07 p.m. Seattle at Cleveland, 1:10 p.m. Cincinnati at Minnesota, 2:10 p.m. Oakland at Houston, 2:10 p.m. Chicago White Sox at Kansas City, 2:15 p.m. N.Y. Yankees at L.A. Angels, 8:07 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB New York 15 8 .652 „ Philadelphia 15 9 .625 Atlanta 14 10 .583 1 Washington 11 15 .423 5 Miami 7 17 .292 8 CENTRAL DIVISION W L Pct. GB St. Louis 15 9 .625 „ Milwaukee 16 11 .593 Chicago 13 10 .565 1 Pittsburgh 14 11 .560 1 Cincinnati 5 20 .200 10 WEST DIVISION W L Pct. GB Arizona 18 7 .720 „ Colorado 14 12 .538 4 Los Angeles 11 12 .478 6 San Francisco 11 13 .458 6 San Diego 9 17 .346 9Thursdays GamesAtlanta 7, Cincinnati 4 Pittsburgh 1, Detroit 0 Arizona 8, Philadelphia 2 St. Louis 4, N.Y. Mets 3, 13 innings Chicago Cubs 1, Milwaukee 0Fridays GamesChicago Cubs 3, Milwaukee 2 Arizona 5, Washington 4 Philadelphia 7, Atlanta 3 St. Louis at Pittsburgh, late Colorado at Miami, late Cincinnati at Minnesota, late N.Y. Mets at San Diego, late L.A. Dodgers at San Francisco, lateTodays GamesCincinnati (Romano 1-2) at Minnesota (Odorizzi 1-2), 2:10 p.m. Milwaukee (Guerra 2-0) at Chicago Cubs (Quintana 2-1), 2:20 p.m. Arizona (Corbin 4-0) at Washington (Hellickson 0-0), 4:05 p.m. L.A. Dodgers (Buehler 0-0) at San Francisco (Stratton 2-1), 4:05 p.m., 1st game Atlanta (Foltynewicz 1-1) at Philadelphia (Pivetta 1-0), 6:05 p.m. St. Louis (Flaherty 0-0) at Pittsburgh (Williams 3-1), 7:05 p.m. Colorado (Marquez 1-2) at Miami (Smith 0-3), 7:10 p.m. N.Y. Mets (Vargas 0-0) at San Diego (Lucchesi 2-1), 8:40 p.m. L.A. Dodgers (Wood 0-2) at San Francisco (Cueto 2-0), 10:05 p.m., 2nd gameSundays GamesColorado at Miami, 1:10 p.m. Arizona at Washington, 1:35 p.m. Atlanta at Philadelphia, 1:35 p.m. St. Louis at Pittsburgh, 1:35 p.m. Cincinnati at Minnesota, 2:10 p.m. Milwaukee at Chicago Cubs, 2:20 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. N.Y. Mets at San Diego, 4:10 p.m.FLORIDA STATE LEAGUEAt A Glance All Times EDTNorth Division W L Pct. GB Daytona (Reds) 15 6 .714 „ Tampa (Yankees) 12 10 .545 3 Lakeland (Tigers) 10 12 .455 5 Dunedin (Blue Jays) 9 12 .429 6 Clearwater (Phillies) 7 15 .318 8 Florida (B raves) 7 15 .318 8 South Division W L Pct. GB Jupiter (Marlins) 16 5 .762 „ Bradenton (Pirates) 12 9 .571 4 Charlotte (Rays) 11 11 .500 5 Palm Beach (Cardinals) 11 11 .500 5 St. Lucie (Mets) 10 11 .476 6 Fort Myers (Twins) 9 12 .429 7Fridays GamesCharlotte at Tampa, TBD Charlotte at Tampa, 6:30 p.m. Dunedin 8, Clearwater 6 St. Lucie 3, Palm Beach 2 Charlotte 10, Tampa 4 Bradenton at Jupiter, ppd. Lakeland 9, Florida 1 Bradenton at Jupiter, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m. Florida at Lakeland, 6:30 p.m. Palm Beach at St. Lucie, 6:30 p.m. Daytona at Fort Myers, 7 p.m. Daytona at Fort Myers, 7 p.m.Saturdays GamesCharlotte at Tampa, TBD Bradenton at Jupiter, 5:30 p.m. Daytona at Fort Myers, 6 p.m. Florida at Lakeland, 6 p.m. Palm Beach at St. Lucie, 6:30 p.m. Charlotte at Tampa, 6:30 p.m. Clearwater at Dunedin, 6:30 p.m.Sundays GamesPalm Beach at St. Lucie, 12 a.m. Bradenton at Jupiter, 1 p.m. Charlotte at Tampa, 1 p.m. Clearwater at Dunedin, 1 p.m. Florida at Lakeland, 1 p.m. Daytona at Fort Myers, 4 p.m.PRO FOOTBALL2018 NFL DRAFTThursday night through Saturday, at DallasFirst Round1. Cleveland, Baker May“ eld, qb, Oklahoma. 2. N.Y. Giants, Saquon Barkley, rb, Penn State. 3. N.Y. Jets (from Indianapolis), Sam Darnold, qb, Southern California. 4. Cleveland (from Houston), Denzel Ward, cb, Ohio State. 5. Denver, Bradley Chubb, de, NC State. 6. Indianapolis (from N.Y. Jets), Quenton Nelson, g, Notre Dame. 7. Buffalo (from Tampa Bay), Josh Allen, qb, Wyoming. 8. Chicago, Roquan Smith, lb, Georgia. 9. San Francisco, Mike McGlinchey, ot, Notre Dame. 10. Arizona (from Oakland), Josh Rosen, qb, UCLA. 11. Miami, Minkah Fitzpatrick, s, Alabama. 12. Tampa Bay (from Cincinnati through Buffalo), Vita Vea, dt, Washington. 13. Washington, DaRon Payne, dt, Alabama. 14. New Orleans (from Green Bay), Marcus Davenport, DE, UTSA. 15. Oakland (from Arizona), Kolton Miller, ot, UCLA. 16. Buffalo (from Baltimore), Tremaine Edmunds, lb, Virginia Tech. 17. L.A. Chargers, Derwin James, s, Florida State. 18. Green Bay (from Seattle), Jaire Alexander, cb, Louisville. 19. Dallas, Leighton Vander Esch, lb, Boise State. 20. Detroit, Frank Ragnow, c, Arkansas. 21. Cincinnati (from Buffalo), Billy Price, c, Ohio State. 22. Tennessee (from Kansas City through Buffalo and Baltimore), Rashaan Evans, lb, Alabama. 23. New England (from L.A. Rams), Isaiah Wynn, g, Georgia. 24. Carolina, DJ Moore, wr, Maryland. 25. Baltimore (from Tennessee), Hayden Hurst, te, South Carolina. 26. Atlanta, Calvin Ridley, wr, Alabama. 27. Seattle (from New Orleans through Green Bay), Rashaad Penny, rb, San Diego State. 28. Pittsburgh, Terrell Edmunds, s, Virginia Tech. 29. Jacksonville, Taven Bryan, dt, Florida. 30. Minnesota, Mike Hughes, cb, UCF. 31. New England, Sony Michel, rb, Georgia. 32. Baltimore (from Philadelphia), Lamar Jackson, qb, Louisville.Friday Second Round33. Cleveland, Austin Corbett, g, Nevada. 34. N.Y. Giants, Will Hernandez, g, UTEP. 35. Cleveland (from Houston), Nick Chubb, rb, Georgia. 36. Indianapolis, Darius Leonard, lb, SC State. 37. Indianapolis (from N.Y. Jets), Braden Smith, g, Auburn. 38. Tampa Bay, Ronald Jones II, rb, Southern Cal. 39. Chicago, James Daniels, c, Iowa. 40. Denver, Courtland Sutton, wr, SMU. 41. Tennessee (from Oakland), Harold Landry, lb, Boston College. 42. Miami, Mike Gesicki, te, Penn State. 43. Detroit (from San Francisco through New England), Kerryon Johnson, rb, Auburn. 44. San Francisco (from Washington), Dante Pettis, wr, Washington. 45. Green Bay, Josh Jackson, cb, Iowa. 46. Kansas City (from Cincinnati), Breeland Speaks, dl, Mississippi. 47. Arizona, Christian Kirk, wr, Texas A&M. 48. L.A. Chargers, Uchenna Nwosu, lb, Southern Cal. 49. Philadelphia (from Seattle through N.Y. Jets and Indianapolis), Dallas Goedert, te, South Dakota State. 50. Dallas, Connor Williams, rb, Texas. 51. Chicago (from Detroit through New England), Anthony Miller, wr, Memphis. 52. Indianapolis (from Baltimore through Philadelphia), Kemoko Turay, de, Rutgers. 53. Tampa Bay (from Buffalo), M.J. Stewart, cb, North Carolina. 54. Cincinnati (from Kansas City), Jessie Bates III, db, Wake Forest 55. Carolina, Donte Jackson, cb, LSU. 56. New England (from L.A. Rams through Buffalo and Tampa Bay), Duke Dawson, cb, Florida. 57. Oakland (from Tennessee), P.J. Hall, dt, Sam Houston State. 58. Atlanta, Isaiah Oliver, cb, Colorado. 59. Washington (from New Orleans from San Francisco), Derrius Guice, rb, LSU. 60. Pittsburgh, James Washington, wr, Oklahoma State. 61. Jacksonville, D.J. Clark, wr, LSU. 62. Minnesota, Brian ONeill, ot, Pittsburgh. 63. Tampa Bay (from New England), Carlton Davis, cb, Auburn. 64. Indianapolis (from Philadelphia through Cleveland), Tyquan Lewis, de, Ohio State.DRAFT TRADES1. Tampa Bay traded its “ rst(No. 7) and seventh-round (No. 255) picks to Buffalo for the Bills “ rst(No. 12) and second-round (No. 53 and No. 56) picks. Buffalo selected Josh Allen, qb, Wyoming and (No. 255). Tampa Bay selected Vita Vea, dt, Washington; (No. 53) and (No. 56). 2. Oakland traded its “ rst-round (No. 10) to Arziona for the Cardinals “ rst(No. 15), third(No. 79), “ fth-round (No. 152) picks. Arizona selected Josh Rosen, qb, UCLA. Oakland selected Kolton Miller, ot, UCLA; (No. 79) and (No. 152). 3. Green Bay traded its “ rst-round (No. 14) to New Orleans for the Saints “ rst(No. 27) and “ fth-round (No. 147) picks and a 2019 “ rst-round pick. New Orleans selected Marcus Davenport, DE, UTSA. Green Bay traded (No. 27) to Seattle and selected (No. 147). 4. Baltimore traded its “ rst(No. 16) and “ fth-round (No. 154) picks to Buffalo for the Bills “ rst(No. 22) and third-round (No. 65) picks. Buffalo selected Tremaine Edmunds, lb, Virginia Tech and (No. 154). Baltimore traded (No. 22) to Tennessee and selected (No. 65). 5. Seattle traded its “ rst(No. 18) and seventhround (No. 248) picks to Green Bay for the Packers “ rst(No. 27), third(No. 76) and sixth-round (No. 186) picks. Green Bay selected Jaire Alexander, cb, Louisville and (No. 248). Seattle selected Rashaad Penny, rb, San Diego State; (No. 76) and (No. 186). 6. Oakland traded its third-round (No. 79) pick to Pittsburgh for WR Martavis Bryant. Pittsburgh selected (No. 79). 7. Baltimore traded its “ rst(No. 22) and sixth-round (No. 215) picks to Tennessee for the Titans “ rst(No. 25) and fourth-round (No. 125) picks. Tennessee selected Rashaan Evans, lb, Alabama and (No. 215). Baltimore selected Hayden Hurst, te, South Carolina and traded (No. 125) to Philadelphia. 8. Philadelphia traded its “ rst(No. 32) and fourth-round (No. 132) picks to Baltimore for the Ravens second(No. 52) and fourth-round (No. 125) picks and a 2019 second-round pick. Baltimore selected Lamar Jackson, qb, Louisville and (No. 132). Philadelphia selected (No. 52) and (No. 125).PRO BASKETBALLNBA PLAYOFFSAll times EasternFIRST ROUND (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 4, WASHINGTON 2April 14: Toronto 114, Toronto 106 April 17: Toronto 130, Washington 119 April 20: Washington 122, Toronto 103 April 22: Washington 106, Toronto 98 Wednesday: Toronto 108, Washington 98 Friday: Toronto 102, Washington 92RAPTORS 102, WIZARDS 92TORONTO (102)Anunoby 2-3 2-2 7, Ibaka 3-10 0-0 7, Valanciunas 6-13 2-2 14, Lowry 9-15 3-4 24, DeRozan 6-18 4-4 16, Miles 3-7 0-0 7, Siakam 5-6 1-3 11, Poeltl 2-5 3-4 7, Wright 2-6 0-0 4, VanVleet 2-7 0-0 5. Totals 40-90 15-19 102.WASHINGTON (92)Oubre Jr. 1-7 0-0 3, Morris 5-9 2-3 12, Gortat 0-3 2-2 2, Wall 9-22 4-4 23, Beal 10-22 6-6 32, Satoransky 1-3 0-0 2, Scott 3-7 2-2 8, Mahinmi 1-2 2-2 4, Lawson 2-4 2-2 6. Totals 32-79 20-21 92.TORONTO 20 30 23 29 „ 102 WASHINGTON 30 23 25 14 „ 923-Point Goals„Toronto 7-25 (Lowry 3-7, Anunoby 1-2, Ibaka 1-3, Miles 1-3, VanVleet 1-5, Poeltl 0-1, DeRozan 0-4), Washington 8-22 (Beal 6-10, Oubre Jr. 1-3, Wall 1-5, Lawson 0-1, Satoransky 0-1, Morris 0-2). Fouled Out„ None. Rebounds„Toronto 47 (Valanciunas 12), Washington 42 (Morris 15). Assists„ Toronto 18 (Lowry 6), Washington 12 (Wall 8). Total Fouls„Toronto 20, Washington 19.BOSTON 3, MILWAUKEE 3April 15: Boston 113, Milwaukee 107, OT April 17: Boston 120, Milwaukee 106 April 20: Milwaukee 116, Boston 92 April 22: Milwaukee 104, Boston 102 April 24: Boston 92, Milwaukee 87 Thursday: Milwaukee 97, Boston 86 Today: Milwaukee at Boston, 8 p.m.PHILADELPHIA 4, MIAMI 1April 14: Philadelphia 130, Miami 103 April 16: Miami 113, Philadelphia 103 April 19: Philadelphia 128, Miami 108 April 21: Philadelphia 106, Miami 102 April 24: Philadelphia 104, Miami 91CLEVELAND 3, INDIANA 3April 15: Indiana 98, Cleveland 80 April 18: Cleveland 100, Indiana 97 April 20: Indiana 92, Cleveland 90 April 22: Cleveland 104, Indiana 100 Wednesday: Cleveland 98, Indiana 95 Friday: Indiana 121, Cleveland 87 Sunday: Indiana at Cleveland, 1 or 3:30 p.m.WESTERN CONFERENCE HOUSTON 4, MINNESOTA 1April 15: Houston 104, Minnesota 101 April 18: Houston 102, Minnesota 82 April 21: Minnesota 121, Houston 105 April 23: Houston 119, Minnesota 100 Wednesday: Houston 122, Minnesota 104GOLDEN STATE 4, SAN ANTONIO 1April 14: Golden State 113, San Antonio 92 April 16: Golden State 116, San Antonio 101 April 19: Golden State 110, San Antonio 97 April 22: San Antonio 103, Golden State 90 April 24: Golden State 99, San Antonio 91NEW ORLEANS 4, PORTLAND 0April 14: New Orleans 97, Portland 95 April 17: New Orleans 111, Portland 102 April 19: New Orleans 119, Portland 102 April 21: New Orleans 131, Portland 123UTAH 3, OKLAHOMA CITY 2April 15: Oklahoma City 116, Utah 108 April 18: Utah 102, Oklahoma City 95 April 21: Utah 115, Oklahoma City 102 April 23: Utah 113, Oklahoma City 96 Wednesday: Oklahoma City 107, Utah 99 Friday: Oklahoma City at Utah, late x-Sunday: Utah at Oklahoma City, 1 or 3:30 p.m.CONFERENCE SEMIFINALS (Best-of-7; x-if necessary) WESTERN CONFERENCE NEW ORLEANS VS. GOLDEN STATEToday: New Orleans at Golden State, 10:30 p.m. Rest of schedule: TBAODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -156 Milwaukee +146 Arizona -126 at Washington +116 at Philadelphia -131 Atlanta +121 St. Louis -118 at Pittsburgh +108 Colorado -139 at Miami +129 at San Diego -125 New York +115 LA Dodgers (G 1) -107 at San Fran -103 LA Dodgers (G 2) -125 at San Fran +115American Leagueat Boston -210 Tampa Bay +190 at Toronto -176 Texas +164 at Cleveland -226 Seattle +206 at Baltimore -114 Detroit +104 at Houston -200 Oakland +180 at Kansas City Off Chicago (G 1) Off at Kansas City Off Chicago (G 2) Off at Los Angeles -107 New York -103Interleagueat Minnesota -140 Cincinnati +130NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Golden State 9 224 New Orleans at Boston 4 195 MilwaukeeNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Tampa Bay -146 Boston +136 at Vegas -175 San Jose +163Sundayat Washington -115 Pittsburgh +105 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Placed OF/INF Brock Holt on the 10-day DL. Reinstated SS Xander Bogaerts from the 10-day DL. DETROIT TIGERS „ Assigned RHP Drew VerHagen outright to Toledo (IL). KANSAS CITY ROYALS „ Optioned CF Bubba Starling to Omaha (PCL). MINNESOTA TWINS „ Optioned RHP Aaron Slegers to Rochester (IL). Announced the Los Angeles Angels returned 2017 Rule 5 selection RHP Luke Bard. OAKLAND ATHLETICS „ Placed LHP Ryan Buchter on the 10-day DL, retroactive to April 26. Reinstated RHP Yusmeiro Petit from the bereavement list. Recalled LHP Danny Coulombe from Nashville (PCL). TAMPA BAY RAYS „ Activated 3B Matt Duffy from the 10-day DL. Optioned RHP Austin Pruitt to Durham (IL). TEXAS RANGERS „ Activated RHP Tony Barnette from the 10-day DL. Optioned RHP Jos Leclerc to Round Rock (PCL). TORONTO BLUE JAYS „ Activated RHP John Axford from the bereavement list. Optioned LHP Tim Mayza to Buffalo (IL).National LeagueATLANTA BRAVES „ Recalled RHP Chase Whitley from Gwinnett (IL). Optioned RHP Matt Wisler to Gwinnett. Activated C Tyler Flowers from the 10-day DL. Designated C Carlos Perez for assignment. CINCINNATI REDS „ Optioned INF/OF Phil Gosselin to Louisville (IL). Reinstated RHP David Hernandez from the 10-day DL. MIAMI MARLINS „ Optioned RHP Trevor Richards to New Orleans (PCL). Activated 3B Martin Prado from the 10-day DL. MILWAUKEE BREWERS „ Sent LHP Boone Logan on a rehab assignment to Biloxi (SL). NEW YORK METS „ Recalled RHP Jacob Rhame from Las Vegas (PCL). Optioned RHP Corey Oswalt to Las Vegas. Claimed LHP Buddy Baumann off waivers from San Diego and optioned him to Las Vegas. Transferred 3B David Wright to the 60-day DL. PITTSBURGH PIRATES „ Traded CF Todd Cunningham to the Chicago White Sox for a player to be named. Optioned 1B Jose Osuna to Indianapolis (IL). ST. LOUIS CARDINALS „ Optioned RHP John Gant to Memphis (PCL). Recalled RHP Mike Mayers from Memphis. Sent LHP Ryan Sherriff on a rehab assignment to Memphis. SAN FRANCISCO GIANTS „ Sent RF Hunter Pence on a rehab assignment to Sacramento (PCL). WASHINGTON NATIONALS „ Signed 1B Matt Hague to a minor league contract.Frontier LeagueEVANSVILLE OTTERS „ Signed C Dylan Hamel and RHP Christian Meister. JOLIET SLAMMERS „ Released RHPs Niko Uhreck and Conrad Wozniak. LAKE ERIE CRUSHERS „ Acquired OF Dalton Wheat from Winnipeg (AA) for a player to be named. TRAVERSE CITY BEACH BUMS „ Signed INF Will Kengor to a contract extension.BASKETBALLWomens NBANEW YORK LIBERTY „ Named Barbara Farris assistant coach.FOOTBALLNational Football LeagueKANSAS CITY CHIEFS „ Signed DE Rakeem Nunez-Roches. SAN FRANCISCO 49ERS „ Signed S Jaquiski Tartt to a two-year contract extension.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Announced the resignation of president of hockey operations Brian Burke, effective May 1. EDMONTON OILERS „ Named Jay Woodcroft coach of Bakers“ eld (AHL). LOS ANGELES KINGS „ Signed G Matthew Villalta to a three-year entry-level contract. MONTREAL CANADIENS „ Named Dominique Ducharme assistant coach. Fired assistant coaches Jean-Jacques Daigneault and Dan Lacroix.SOCCERMajor League SoccerCOLUMBUS CREW „ Loaned F Edward Opoku to Saint Louis (USL). NEW YORK RED BULLS „ Signed M Sean Davis.COLLEGESCOLGATE „ Named Nicki Moore athletics director. MICHIGAN „ Announced QB Shea Patterson is eligible to play this year after the NCAA granted his request to waive the usually required redshirt season. NYIT „ Named Karim Diallo womens soccer coach. VERMONT „ Announced the resignation of womens basketball coach Chris Day. Promoted assistant head coach Alisa Kresge interim head coach. WASHINGTON STATE „ Announced mens freshman basketball G Milan Acquaah will transfer.PRO HOCKEYECHLPlayoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 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 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 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 0South DivisionFlorida 4, 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 3, Atlanta 2, OT Orlando 4, 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: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 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 4, 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 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 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 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 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 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionManchester 1, Adirondack 0 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Manchester at Adirondack, 7:00 p.m. Tuesday, May 1: Manchester at Adirondack, 7:00 p.m. Thursday, May 3: Manchester at Adirondack, 7:00 p.m. x-Sunday, May 6: Adirondack at Manchester, 6:00 p.m. x-Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m.South DivisionOrlando vs. Florida Friday, April 27: Orlando at Florida, 7:30 p.m. Saturday, April 28: Orlando at Florida, 7:00 p.m. Thursday, May 3: Florida at Orlando, 7:00 p.m. Friday, May 4: Florida at Orlando, 7:00 p.m. x-Sunday, May 6: Florida at Orlando, 1:30 p.m. x-Tuesday, May 8: Orlando at Florida, 7:30 p.m. x-Wednesday, May 9: Orlando at Florida, 7:30 p.m.Western Conference Central DivisionFort Wayne vs. Toledo Saturday, April 28: Fort Wayne at Toledo, 7:35 p.m. Sunday, April 29: Fort Wayne at Toledo, 5:15 p.m. Wednesday, May 2: Toledo at Fort Wayne, 7:30 p.m. Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. x-Saturday, May 5: Fort Wayne at Toledo, 7:35 p.m. x-Tuesday, May 8: Toledo at Fort Wayne, 7:30 p.m. x-Wednesday, May 9: Fort Wayne at Toledo, 7:35 p.m. Mountain Division Idaho vs. Colorado Saturday, April 28: Idaho at Colorado, 9:05 p.m. Sunday, April 29: Idaho at Colorado, 9:05 p.m. Wednesday, May 2: Colorado at Idaho, 9:10 p.m. Thursday, May 3: Colorado at Idaho, 9:10 p.m. x-Saturday, May 5: Colorado at Idaho, 9:10 p.m. x-Monday, May 7: Idaho at Colorado, 9:05 p.m. x-Wednesday, May 9: Idaho at Colorado, 9:05 p.m.NHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE PITTSBURGH 1, WASHINGTON 0Thursday: Pittsburgh 3, Washington 2 Sunday: Pittsburgh at Washington, 3 p.m.Tuesday: Washington at Pittsburgh, 7:30 p.m.Thursday, May 3: Washington at Pittsburgh, 7 p.m.x-Saturday, May 5: Pittsburgh at Washington, TBDx-Monday, May 7: Washington at Pittsburgh, TBDx-Wednesday, May 9: Pittsburgh at Washington, TBDBOSTON VS. TAMPA BAYToday: Boston at Tampa Bay, 3 p.m.Monday: Boston at Tampa Bay, 7 p.m.Wednesday, May 2: Tampa Bay at Boston, 7 p.m.Friday, May 4: Tampa Bay at Boston, 7 p.m.x-Sunday, May 6: Boston at Tampa Bay, TBDx-Tuesday, May 8: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDWESTERN CONFERENCE NASHVILLE VS. WINNIPEGFriday: Winnipeg at Nashville, lateSunday: Winnipeg at Nashville, 7 p.m. Tuesday: Nashville at Winnipeg, 8 p.m. Thursday, May 3: Nashville at Winnipeg, 9:30 p.m. x-Saturday, May 5: Winnipeg at Nashville, TBD x-Monday, May 7: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 1, SAN JOSE 0Thursday: Vegas 7, San Jose 0Today: San Jose at Vegas, 8 p.m. Monday: Vegas at San Jose, 10 p.m. Wednesday, May 2: Vegas at San Jose, 10 p.m. x-Friday, May 4: San Jose at Vegas, 10 p.m. x-Sunday, May 6: Vegas at San Jose, TBD x-Tuesday, May 8: San Jose at Vegas, TBDAHL CALDER CUP PLAYOFFSAll times EasternDIVISION SEMIFINALS (Best-of-5; x-if necessary) EASTERN CONFERENCE LEHIGH VALLEY 1, PROVIDENCE 1April 20: Lehigh Valley 3, Providence 2 April 21: Providence 5, Lehigh Valley 3 Friday: Providence at Lehigh Valley, late Today: Providence at Lehigh Valley, 7:05 p.m. x-Monday: Providence at Lehigh Valley, 7:05 p.m. CHARLOTTE 3, WB/SCRANTON 0April 20: Charlotte 3, WB/Scranton 2, OT April 21: Charlotte 4, WB/Scranton 1Thursday: Charlotte 7, WB/Scranton 3TORONTO 2, UTICA 1April 21: Toronto 3, Utica 2, OT April 22: Toronto 5, Utica 2 Wednesday: Utica 5, Toronto 2 Friday: Toronto at Utica, late x-Sunday: Utica at Toronto, 4 p.m.SYRACUSE 3, ROCHESTER 0April 20: Syracuse 6, Rochester 2 April 21: Syracuse 6, Rochester 5 Wednesday: Syracuse 6, Rochester 3WESTERN CONFERENCE ROCKFORD 3, CHICAGO 0April 21: Rockford 2, Chicago 1 April 22: Rockford 5, Chicago 2 Thursday: Rockford 4, Chicago 3, 3OTMANITOBA 2, GRAND RAPIDS 2April 21: Manitoba 3, Grand Rapids 2 April 22: Grand Rapids 5, Manitoba 1 Wednesday: Manitoba 6, Grand Rapids 3 Thursday: Grand Rapids 3, Manitoba 0 Monday: Manitoba at Grand Rapids, 7 p.m.TUCSON 2, SAN JOSE 1April 19: Tucson 4, San Jose 2 April 21: San Jose 6, Tucson 3Wednesday: Tucson 6, San Jose 0 Friday: San Jose at Tucson, late x-Today: San Jose at Tucson, 10:05 p.m.TEXAS 3, ONTARIO 1April 19: Texas 4, Ontario 3, OT April 20: Ontario 5, Texas 1 April 22: Texas 5, Ontario 4, OTApril 24: Texas 1, Ontario 0GOLFPGA TOURZURICH CLASSIC OF NEW ORLEANSFridays leaders at TPC Louisiana, Avondale, La.; Purse: $7.2 million; Yardage: 7,425; Par: 72.Second RoundKim/Putnam 62-69„131 Kisner/Brown 62-70„132 Campbell/Jones 63-70„133 Lashley/Oppenheim 64-69„133 Gribble/Peterson 66-68„134 Finau/Summerhays 62-72„134 Kim/Yun 66-69„135 Watson/Kuchar 68-67„135 Steele/Lovemark 64-71„135 Werenski/Lindheim 64-71„135 Reavie/Glover 60-75„135 Henry/Hoge 62-73„135 Reed/Cantlay 65-71„136 Rose/Stenson 65-71„136 Johnson/Byrd 66-70„136 Goosen/Van Aswegen 65-71„136 Duncan/Schenk 64-72„136 McDowell/Poulter 65-71„136 Garnett/Hadley 64-73„137 Merritt/de Jonge 62-75„137 Walker/OHair 64-73„137 Paisley/Fleetwood 62-75„137 Hoffman/Watney 65-72„137 Knox/Laird 64-73„137 Day/Ruffels 64-74„138 Dufner/Perez 66-72„138 Lowry/Harrington 63-75„138 Schwartzel/Oosthuizen 66-72„138 Randolph/Mullinax 65-73„138 Horschel/Piercy 65-73„138 Cejka/Crane 64-74„138 Chalmers/Percy 66-72„138 Power /Hearn 66-72„138 Stroud/Stuard 68-71„139 McCarthy/Dahmen 68-71„139 Kang/Huh 66-73„139 FAILED TO QUALIFY Tway/Kraft 70-70„140 Landry/Gooch 66-74„140 Lingmerth/Lee 68-72„140 Zhang/Dou 60-80„140 Gay/Wise 66-74„140 Duval/Furyk 65-75„140 Thomas/Cauley 70-70„140 Spieth/Palmer 66-74„140 Garcia/Cabrera Bello 67-73„140 Bradley/Curran 66-74„140 Kaufman/Lovelady 66-75„141 Blixt/Smith 65-76„141 Points/Thompson 66-75„141 Stricker/Kelly 67-74„141 Berger/Woodland 66-75„141 Bryan/Rahm 66-75„141 Grillo/Uihlein 68-73„141 Donaldson/Fisher 66-75„141 Hughes/Conners 65-77„142 Baddeley/Stallings 67-75„142 McGirt/Burns 67-75„142 Harkins/Grif“ n 68-74„142 Pan/Blair 67-75„142 Na/An 68-74„142 Every/Saunders 67-75„142 Ancer/Diaz 66-76„142 Varner III/Garrigus 64-78„142 Hurley III/Malnati 69-74„143 Choi/Wi 67-76„143 Kirk/Poston 65-78„143 Spaun/Ryder 69-74„143 Armour/Wagner 69-75„144 Snedeker/Holmes 66-78„144 Koepka/Turnesa 67-78„145 Sabbatini/Daly 68-77„145 Mitchell/Jaeger 67-78„145 Swafford/English 68-77„145 Silverman/Atkins 66-79„145 Stefani/Rollins 67-79„146 Blaum/Barber 67-80„147 Flores/Merrick 72-76„148 Knost/Barnes 72-76„148 Gomez/Romero 69-79„148 Stegmaier/Tringale 69-79„148LPGA TOURMEDIHEAL CHAMPIONSHIPThursdays leaders at Lake Merced Golf Club, Daly City, Calif.; Purse: $1.5 million; Yardage: 6,551; Par: 72.First RoundSu Oh 35-33„68 Caroline Hedwall 34-34„68 Lydia Ko 32-36„68 In-Kyung Kim 35-33„68 Jessica Korda 33-35„68 Lexi Thompson 35-34„69 Charley Hull 34-35„69 Sei Young Kim 34-35„69 Celine Herbin 35-34„69 Sandra Changkija 34-36„70 Minjee Lee 35-35„70 Ryann OToole 35-35„70 So Yeon Ryu 36-34„70 Perrine Delacour 35-35„70 Karine Icher 35-35„70 Annie Park 35-35„70 Carlota Ciganda 35-35„70 Mo Martin 36-34„70 Dani Holmqvist 34-36„70 Jaye Marie Green 34-36„70 Caroline Inglis 36-34„70 Jane Park 34-36„70 Jeong Eun Lee 36-35„71 Ayako Uehara 35-36„71 Nasa Hataoka 36-35„71 Holly Clyburn 39-32„71 Mariajo Uribe 35-36„71 Kelly Shon 35-36„71 Tiffany Chan 35-36„71 Vicky Hurst 35-36„71 Eun-Hee Ji 34-37„71 Ariya Jutanugarn 34-37„71 Danielle Kang 36-35„71 Moriya Jutanugarn 36-35„71 Amy Olson 34-37„71 Katie Burnett 35-36„71 Haeji Kang 35-36„71 Hee Young Park 33-38„71 Tiffany Joh 37-35„72 Celine Boutier 36-36„72 Austin Ernst 37-35„72 Alison Walshe 39-33„72 Juli Inkster 33-39„72 Jin Young Ko 35-37„72 Mi Hyang Lee 36-36„72 Brooke M. Henderson 36-36„72 Inbee Park 36-36„72 Nelly Korda 34-38„72 Caroline Masson 36-36„72 Youngin Chun 34-38„72 Jacqui Concolino 38-34„72 Beatriz Recari 38-34„72 Katelyn Dambaugh 37-35„72 Yu Liu 37-35„72 Peiyun Chien 36-36„72 Lizette Salas 35-37„72 Jenny Shin 36-36„72 Paula Creamer 36-36„72 Emily K. Pedersen 35-37„72 Alena Sharp 34-38„72 Kassidy Teare 33-39„72 Sun Young Yoo 36-36„72 Hannah Green 36-37„73 Shanshan Feng 34-39„73 Lindy Duncan 38-35„73 Mariah Stackhouse 34-39„73 Maria Hernandez 36-37„73 Min Lee 35-38„73 Angel Yin 35-38„73 Giulia Molinaro 35-38„73 Laetitia Beck 36-37„73 Ilhee Lee 37-36„73 Cristie Kerr 35-38„73 Azahara Munoz 35-38„73 Aditi Ashok 35-38„73 Georgia Hall 38-36„74 P.K. Kongkraphan 36-38„74 Cindy LaCrosse 39-35„74 Stacy Lewis 39-35„74 Emma Talley 36-38„74 Catriona Matthew 38-36„74 Kendall Dye 39-35„74 Nanna Koerstz Madsen 37-37„74 Sydnee Michaels 39-35„74 Katherine Perry 40-34„74 Chella Choi 38-36„74 Michelle Wie 37-37„74 Ashleigh Buhai 36-38„74 Lee-Anne Pace 37-37„74 Lindsey Weaver 36-38„74 Sandra Gal 38-37„75 Paula Reto 35-40„75 Robynn Ree 39-36„75 Rebecca Artis 35-40„75 Wei-Ling Hsu 38-37„75 Hye Yong Choi 37-38„75 Cheyenne Woods 37-38„75 Jing Yan 37-38„75 Lauren Coughlin 37-38„75 Joanna Klatten 37-38„75 Yani Tseng 39-36„75 Nannette Hill 37-38„75 Megan Khang 37-38„75 Gemma Dryburgh 37-38„75 Thidapa Suwannapura 39-36„75 Candie Kung 37-38„75 Mel Reid 40-35„75 Brittany Lang 39-37„76 Luna Sobron 37-39„76 Marina Alex 38-38„76 Madelene Sagstrom 38-38„76 Kris Tamulis 37-39„76 Madeleine Sheils 37-39„76 Gaby Lopez 38-38„76 Simin Feng 38-38„76 Bronte Law 37-39„76 Pornanong Phatlum 39-37„76 Brittany Altomare 35-41„76 Daniela Iacobelli 37-39„76 Christina Kim 37-40„77 Maude-Aimee Leblanc 36-41„77 Brianna Do 40-37„77 Ola“ a Kristinsdottir 39-38„77 Erynne Lee 36-41„77 Mi Jung Hur 37-40„77 Wichanee Meechai 39-38„77 Sherman Santiwiwatthanaphong 39-38„77 Anne-Catherine Tanguay 37-40„77 Beth Allen 38-40„78 Sarah Jane Smith 37-41„78 Jackie Stoelting 40-38„78 Benyapa Niphatsophon 39-39„78 Mina Harigae 40-38„78 Laura Davies 37-41„78 Morgan Pressel 36-42„78 Jessy Tang 39-39„78 Ji Eun Kim 38-40„78 Nicole Broch Larsen 39-40„79 Becky Morgan 39-40„79 Pernilla Lindberg 41-38„79 Yuting Shi 41-38„79 Lee Lopez 41-40„81 Maria Torres 40-41„81 Mirim Lee WDEUROPEAN TOUR/ASIAN TOURVOLVO CHINA OPENFridays leaders at Topwin Golf & CC, Beijing; Purse: $3.18 million; Yardage: 7,261; Par: 72 (a-denotes amateur).Second RoundMatt Wallace, England 65-70„135 Sihwan Kim, United States 70-66„136 Jason Scrivener, Australia 67-69„136 Nacho Elvira, Spain 69-67„136 Julien Guerrier, France 68-69„137 Adrian Otaegui, Spain 68-69„137 Soomin Lee, South Korea 68-69„137 Jorge Campillo, Spain 69-68„137 Jordan Smith, England 69-69„138 Scott Jamieson, Scotland 67-71„138 Jeunghun Wang, South Korea 72-66„138 Alexander Bjork, Sweden 66-72„138 Nino Bertasio, Italy 65-73„138 Jason Norris, Australia 74-64„138 Sam Hors“ eld, England 69-70„139 Pablo Larrazabal, Spain 70-69„139 Richard T. Lee, Canada 71-68„139 Masahiro Kawamura, Japan 69-70„139 Ricardo Gouveia, Portugal 71-68„139 Paul Dunne, Ireland 71-68„139 Joost Luiten, Netherlands 70-69„139AlsoJulian Suri, United States 71-69„140 Li Haotong, China 70-70„140 Micah Lauren Shin, United States 71-71„142 Alexander Levy, France 69-73„142 David Lipsky, United States 68-75„143 Kiradech Aphibarnrat, Thailand 73-70„143Missed cutSeungsu Han, United States 74-70„144 Blake Snyder, United States 69-75„144 Johannes Veerman, United States 68-78„146 Paul Peterson, United States 72-75„147 Daniel Im, United States 76-72„148 John Michael OToole, United States 72-82„154AUTO RACINGNHRA MELLO YELLO DRAG RACINGFOUR-WIDE NATIONALSFriday at zMax Dragway, Concord, N.C. (Qualifying continues Saturday for Sundays “ nal eliminations)Top Fuel1. Brittany Force, 3.689 seconds, 318.39 mph. 2. Tony Schumacher, 3.692, 331.61. 3. Antron Brown, 3.719, 331.77. 4. Steve Torrence, 3.731, 330.72. 5. Terry McMillen, 3.744, 329.75. 6. Doug Kalitta, 3.758, 327.98. 7. Clay Millican, 3.773, 289.82. 8. Shawn Reed, 3.838, 323.43. 9. Dom Lagana, 3.846, 270.21. 10. Pat Dakin, 3.933, 309.13. 11. Kyle Wurtzel, 4.019, 247.34. 12. Audrey Worm, 4.143, 256.84. 13. Mike Salinas, 4.225, 197.33. 14. Terry Haddock, 4.227, 283.43. 15. Leah Pritchett, 4.249, 217.56. 16. Scott Palmer, 4.888, 147.15. Not Quali“ ed: 17. Richie Crampton, 6.331, 90.71.Funny Car1. Courtney Force, Chevy Camaro, 3.873, 332.92. 2. Ron Capps, Dodge Charger, 3.886, 329.83. 3. Tommy Johnson Jr., Charger, 3.887, 328.70. 4. J.R. Todd, Toyota Camry, 3.888, 330.96. 5. Bob Tasca III, Ford Mustang, 3.907, 326.16. 6. Cruz Pedregon, Camry, 3.908, 321.42. 7. Robert Hight, Camaro, 3.920, 323.50. 8. John Force, Camaro, 3.938, 328.06. 9. Tim Wilkerson, Mustang, 3.949, 320.81. 10. Matt Hagan, Charger, 3.966, 320.89. 11. Shawn Langdon, Camry, 3.973, 325.45. 12. Jack Beckman, Charger, 3.983, 316.08. 13. Jonnie Lindberg, Mustang, 4.062, 257.04. 14. Dale Creasy Jr., Dodge Stratus, 4.089, 315.12. 15. John Smith, Chevy Monte Carlo, 4.156, 274.05. 16. Jim Campbell, Charger, 8.661, 77.26. Not Quali“ ed: 17. Jeff Diehl, 8.756, 83.50.Pro Stock1. Drew Skillman, Chevy Camaro, 6.534, 210.50. 2. Greg Anderson, Camaro, 6.548, 211.00. 3. Vincent Nobile, Camaro, 6.549, 210.08. 4. Bo Butner, Camaro, 6.556, 210.31. 5. Deric Kramer, Camaro, 6.557, 211.26. 6. Jeg Coughlin, Camaro, 6.558, 210.90. 7. Tanner Gray, Camaro, 6.560, 210.64. 8. Erica Enders, Camaro, 6.561, 210.24. 9. Jason Line, Camaro, 6.562, 210.01. 10. Chris McGaha, Camaro, 6.564, 211.39. 11. Matt Hartford, Camaro, 6.565, 210.57. 12. Alex Laughlin, Camaro, 6.571, 210.93. 13. John Gaydosh Jr, Chevrolet Camaro, 6.622, 208.81. 14. Alan Prusiensky, Dodge Dart, 6.632, 208.39. 15. Val Smeland, Camaro, 6.662, 208.07. 16. Wally Stroupe, Camaro, 6.870, 201.79. Not Quali“ ed: 17. Kenny Delco, 12.588, 69.70. 18. Tommy Lee, 15.830, 55.12.Pro Stock Motorcycle1. Cory Reed, Buell, 6.838, 193.54. 2. Hector Arana Jr, EBR, 6.848, 197.31. 3. Andrew Hines, Harley-Davidson, 6.859, 196.64. 4. Hector Arana, EBR, 6.861, 195.48. 5. Matt Smith, Suzuki, 6.863, 193.21. 6. Steve Johnson, Suzuki, 6.866, 193.63. 7. Eddie Krawiec, HarleyDavidson, 6.872, 195.22. 8. Jerry Savoie, Suzuki, 6.874, 194.18. 9. Scotty Pollacheck, Suzuki, 6.881, 194.52. 10. LE Tonglet, Suzuki, 6.882, 194.91. 11. Joey Gladstone, Suzuki, 6.898, 191.59. 12. Ryan Oehler, Buell, 6.934, 195.11. 13. Angelle Sampey, Buell, 6.948, 188.91. 14. Jim Underdahl, Suzuki, 6.953, 192.63. 15. Mark Paquette, Victory, 6.980, 189.84. 16. Karen Stoffer, Suzuki, 6.985, 192.30. Not Quali“ ed: 17. Angie Smith, 7.004, 191.29. 18. Scott Bottorff, 7.055, 188.12. 19. Lance Bonham, 7.315, 186.15. 20. Melissa Surber, 7.397, 152.92. 21. Kelly Clontz, 20.815, 25.48.

PAGE 34

Associated PressAVONDALE, La. „ Kevin Kisner and Scott Brown nearly won the Zurich Classic last year after Kisners stunning chip shot forced a playoff that they eventually lost. Another good round Friday put the duo back in contention at TPC Louisiana. Kisner and Brown shot a 2-under 70 to pull within one shot of leaders Michael Kim and Andrew Putnam. The format switched to alternate shot for the second round, with one player hitting the tee shots on even-numbered holes and the other on odd numbers. Kim and Putnam made five birdies and were able to recover from a double bogey on No. 5 for a 69 and a 13-under 131 total. Kisner and Brown are comfortable in the event that switched to a team format last year. Kisner made a 95-foot chip for eagle on the final hole last year, forcing a suddendeath playoff that they lost on the fourth hole to Cameron Smith and Jonas Blixt. The tournament goes back to best-ball play Saturday. The final round will be played in alternate shot. Hopefully, we just give ourselves a shot going into Sunday, you know, and go from there,Ž Kisner said. I still think tomorrow is going to be kind of a shootout day, so probably have to shoot something low.Ž Bubba Watson and Matt Kuchar shot a 67 to pull within four shots of the lead. They made seven birdies, which helped offset a double bogey on No. 12. We played some awfully nice golf today,Ž Kuchar said. Page 6 SP www.yoursun.com Saturday, April 28, 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=720577Golf Special!Includes Golf & a Drink (Draf Beer, House Wine or Soft Drink) at the Grille Room after your round of golfExpires 5/13/18 $39All Day$140(Anytime) 4 Player Special Associated PressFRISCO, Texas „ Dallas Cowboys tight end Jason Witten plans to retire after 15 seasons and join ESPN as its lead analyst for the Monday Night FootballŽ telecast, the network reported Friday. Witten met with owner and general manager Jerry Jones, who said no announcement was coming Friday. Jones said hed have several conversations with Witten this week and indicated the franchise leader in games, catches and yards receiving hadnt made a final decision. He has some things to think about and discuss with his family from a professional perspective,Ž Jones said before the introductory news conference for firstround pick Leighton Vander Esch. He also told me those things are going to require a few more days of consideration, at least through the weekend. He has not made any decisions that are definite at this time.Ž Jones said the Cowboys would have no other comment on Wittens future the rest of the weekend, which includes the last two days of the NFL draft on Friday and Saturday. The news on the second day of the draft could affect Dallas plans just a week after Witten suggested he might play until he was 40 and intended to return this coming season. Witten turns 36 early next month. If Witten leaves Dallas, its the second straight year that a Cowboys star is retiring to go into broadcasting. Former quarterback Tony Romo became the lead analyst for CBS last season. Witten is also the franchise leader in consecutive games, starts and consecutive starts. The 10-time Pro Bowler will finish tied with defensive end Ed Too TallŽ Jones, safety Bill Bates and late offensive lineman Mark Tuinei for most seasons in franchise history. The decision by Witten also would mean the Cowboys have lost two of their top three players in career touchdown catches this month. The club released receiver Dez Bryant, the club leader with 73 TD grabs, in a cost-cutting move. Witten is third with 68, three behind Hall of Famer Bob Hayes. A third-round pick out of Tennessee in 2003, Witten had 1,152 catches for 12,448 yards. He and Tony Gonzalez are the only tight ends with at least 1,000 catches and 10,000 yards. But stats and flash never really defined Witten, always praised by coach Jason Garrett as the best two-way tight end in the NFL because of his blocking ability. Even though he was still active, the team paid tribute to him in its new practice facility with a huge picture of Witten running down the field against Philadelphia in 2007 without his helmet, which was knocked off on a hit as he stayed on his feet and kept going for almost 30 yards. The decision by Witten would mean the lead analyst job at all three networks will be held by former players who spent their entire careers with the Cowboys. The other is Foxs Troy Aikman, who won three Super Bowls as quarterback in the 1990s. Witten and Romo spent 14 seasons together, but never got the Cowboys to the NFC championship game. Dallas won two wildcard games with them, but lost both times in the divisional round.NFL: CowboysESPN: Cowboys Witten retiring after 15 seasons for MNFAP PHOTOIn this Oct. 25, 2010, file photo, Dallas Cowboys tight end Jason Witten holds the ball up as he scores a 4-yard touchdown against the New York Giants during the first quarter of an NFL football game, in Arlington, Texas. By STEPHEN WHYNOAssociated PressWASHINGTON „ A five-minute implosion made the Capitals look like the same old team in the playoffs. They blew a two-goal lead for the fourth time in seven games to ruin an otherwise solid performance in a Game 1 loss to the back-to-back Stanley Cup-champion Penguins. That Pittsburgh stormed back to win 3-2 seemed to suggest this would be yet another chapter in the long, miserable history for the Capitals against their nemesis; the Penguins have won nine of 10 postseason meetings between the two teams. But with fresh memories of digging out of a 2-0 series hole against Columbus in the first round, Washington doesnt sound like a team thinking, Here we go again.Ž Players were quick to say they played a well and almost glossed over that ugly span of 4:49. We played a pretty good game,Ž defenseman Matt Niskanen said. They scored on (Sidney) Crosbys three shifts in a row in the third period to win the game. Otherwise we played pretty good, so I dont think you need to overanalyze that.Ž Overanalyzing is exactly what will happen given the Capitals recent and franchise-long playoff history. But maybe the Capitals are better off focusing on the positives, and coach Barry Trotz expects things to click back into place for Game 2 on Sunday. It was a little bit of a kick in the stomach,Ž Trotz said Friday. We had a couple kicks in the stomach in the first round with Columbus and you saw the response that we had. I know our group, I know the strength of our group, I know the resiliency. This group will battle back.Ž Its not so easy to guarantee the Capitals will go shift-for-shift with the Penguins like they did most of Game 1, especially with the potential return of Pittsburgh star Evgeni Malkin. Washington did get as many quality scoring chances, if not more, than Pittsburgh, but those third-period goals by the top line of Patric Hornqvist Crosby and Jake Guentzel tipped the balance. Ideally, Trotz wants the Capitals to play with the lead the same way they do to get it: Move the puck quickly, make good decisions, defend hard and maintain solid positioning. Those things didnt happen on the three shifts against Crosby and Co., including mistakes like Dmitry Orlov not tying up Hornqvists stick, Alex Ovechkin tipping the puck right to Crosby, and Braden Holtby giving the puck away behind his own net. One mistake, one bad bounce and theyre back in the game,Ž Ovechkin said. It hit my stick and goes right to Crosbys stick. Move forward.Ž Moving forward for the Capitals means cleaning up the little plays that can make a big difference this time of year. Trotz acknowledged the Penguins comeback happened very quickly,Ž and it was enough to overshadow two competitive periods where his team arguably outchanced and out-played its opponent.NHL: CapitalsAP PHOTOWashington Capitals goaltender Braden Holtby, center, reacts after a goal by Pittsburgh Penguins center Sidney Crosby, right, during the third period in Game 1 of an NHL secondround hockey playoff series, Thursday in Washington. Capitals believe they can rebound from kick in the stomach By TIM DAHLBERGAssociated PressLAS VEGAS „ The bookies in this gambling city have to be getting a bit nervous. Hockey fans, though, are nothing short of ecstatic. They screamed, danced and cheered as the goals came one right after another in a first period blitz Thursday night as the Vegas Golden Knights remained undefeated in the playoffs by dominating the San Jose Sharks 7-0 in the opening game of the Western Conference semifinals. The hottest show on the Las Vegas Strip got even hotter as the Knights „ who were 200-1 at many sports books to win the Stanley Cup before the season began „ opened their second playoff series with a rout of the Sharks that was over before the Zambonis hit the ice. This had nothing to do with the so-called Vegas Flu that has overcome some visiting teams who might have not resisted some of the pleasures on the Las Vegas Strip. This was a simple beat down, by a group of players who had never been together on the ice before the season began. Its not going to be like this every night,Ž Knights goalie MarcAndre Fleury said. Were going to enjoy this and move on.Ž Once again, the Knights played like no expansion team ever before. Once again, they showed that perhaps the fantasy of bringing the Stanley Cup to the Las Vegas Strip may not be such a fantasy after all. And once again, 18,444 fans sang Viva Las VegasŽ and went home happy „ but not before watching Fleury join them in doing the wave in the closing minutes. Its a great home crowd,Ž Vegas coach Gerard Gallant said. We like them a lot.Ž Theres a lot to like about a team that a year ago was nothing more than an expansion project with an uncertain future. Now the Knights are tearing through the playoffs like a hot dice thrower at the craps table. That might be a problem at the sports books, which are on the hook for possibly millions if the Knights should win it all. But its playing out nicely around the rest of Las Vegas, which is awash in Knights merchandise as the city that has never had a major sports team eagerly embraces one that is its very own. If getting to the playoffs was seen as almost impossible before the season began, the Knights are 5-1 in sports books on the Strip to win it all, just behind Nashville and Tampa Bay as favorites. With good reason. The Knights are the only remaining unbeaten team in the playoffs, and have the hottest goalie around. Fleury, picked up from Pittsburgh in the expansion draft, got his third shutout of the playoffs and has allowed only three goals in five games. He didnt allow any against the Sharks, stopping 33 shots to record the shutout. I dont go looking at my stats,Ž Fleury said. A win is a win and Ill try my best to get my team a win. Thats what its all about.Ž The team that proudly declares itself Vegas Born thrilled a raucous crowd at the T-Mobile arena, scoring three goals within a span of 1:31 in the first period to pretty much put the game away early.NHL: KnightsKnights the hottest show on Vegas Strip Associated PressWASHINGTON „ President Donald Trump welcomed Team USA Olympic athletes to the White House on Friday, congratulating them on representing the U.S. at the 2018 winter games. You made us very proud,Ž Trump said to the rows of young men and women standing on the White Houses north portico in matching windbreakers. You overcame setbacks, you powered through obstacles. And I will tell you this, because of your hard work and your sacrifice, you were given the greatest honor in sports: to represent the United States as an Olympic athlete.Ž Hosting the Olympic and Paralympic athletes has been a decades-old tradition at the White House and the group included a long list of medal winners, several of whom Trump invited up to the podium to speak. But missing were several of the games biggest names, including figure skater Adam Rippon, a champion of gay rights. Some had said they had competing commitments. But others made clear they were boycotting in protest. Olympians from the 2018 Games have been invited to go to the White House today. I will not be going,Ž Rippon tweeted Friday. I will not stand with people who discriminate against those that they perceive as different.Ž In lieu of going to D.C., he said he had donated to several charities, including GLAAD and the Red Cross.OLYMPICS: White House visitTrump welcomes Olympic athletes to the White HouseGOLF: Zurich ClassicKim-Putnam lead Zurich Classic team event

PAGE 35

AnneD  Innocenzio;J.Paschke € AP Source:FactSet estimated The nations top two toy makers are figuring out a future without Toys R Us in the United States. Mattel executives have said the companys having talks with various retailers including Amazon to look for ways to increase its sales. Hasbro said it will be looking for new places to sell Monopoly and its other toys, and will rely more on online sales. Its also working on getting its toys in more stores. Hasbro said it could take a year before the company sees sales rise again. Toys R Us announced in March it was liquidating the 700-plus stores it has left in the U.S., a blow to toy companies already grappling with childrens shift away from traditional toys toward mobile devices. Mattel reported a 4 percent sales drop in the first quarter, results that topped Wall Street estimates as demand for Hot Wheels and Barbies helped soften the blow of the Toys R Us closings. But Mattel reported a wider loss compared to a year ago. Hasbro said first-quarter revenue fell 16 percent while it swung into a loss from its year-ago profit. Analysts at Barclays said they believe Hasbro will manage through the Toys R Us liquidation with moderate deterioration to earnings estimates and free cash flow.ŽAfter Toys R Us 40 60 80 100 $120 18 17 16 15 14 13Hasbro (HAS)Sales in billionsProfits in millionsMattel (MAT) 10 30 $50 18 17 16 15 14 13 Fridays close: $87.36 Fridays close: $14.17 0 2 4 $6 18* 17 16 15 14 13 0 200 400 $600 17 16 15 14 13 0 2 4 $6 18* 17 16 15 14 13 -1,200 -600 0 600 $1,200 17 16 15 14 13Sales in billionsProfits in millions April 26: $47.27 April 26: $44.05 Source: China Association of Automobile Manufacturers Joe McDonald; Alex Nieves € APChinas fledgling automakers are stepping up exports, investing in Europe and the United States and launching brands aimed at Western buyers. That advance helped prompt Beijings decision to repeal curbs on foreign ownership in its auto industry. Regulators say foreign investors can own makers of electric vehicles outright this year and all producers by 2020. China exported 639,000 SUVs, sedans and minivans last year, mostly to developing markets such as Russia and Egypt. That was up 34 percent from 2016, though still a sliver of export powerhouse Germanys 4.4 million. Supported by a home market that is the worlds biggest, with 2017 sales of 24.7 million vehicles, Chinas auto industry is making inroads into developed markets. BYD Auto produces battery-powered buses near Los Angeles. A General Motors Co. joint venture in Shanghai makes the Envision SUV for sale in the United States. Chinese-owned Volvo Cars exports China-made sedans to the U.S. market. In Europe, Geely has bought 9.7 percent of Germans Daimler AG and set up the mid-price brand Lynk & Co. in 2016.Chinas auto ambitions 200,000 400,000 600,000 800,000 1,000,000 13 14 15 16 17 Shifting gearsChinas fledgling automakers are stepping up exports, investing in Europe and the United States and launching brands aimed at Western buyers.China automotive exports Passenger cars Commercial vehicles Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Investment-grade bonds Utilities stocks Emerging-market stocks High-yield bonds Asian stocks S&P 500 European stocks Gold Health care stocks Small-cap stocks 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. 26-0.3 -0.3 -0.4 1.3 -1.5 -0.6 -0.1 -1.1 -0.4 -2.0 1.8 -0.2 -0.7 1.6S&P 500 stocks were nearly flat, as were investment-grade bonds. Emerging-market stocks were the weeks biggest losers, and utilities stocks the biggest gainers.$1,000Derby StocksBonds Commodities% $1,129 1,045 1,018 1,011 1,007 1,006 1,003 1,001 997 993 980 975 943 917AP Dirx DlyRtlBull3x RETL 35.38 +3.88 +12.3 +8.3 +0.9 CS Velocity3xInvSilv DSLV 24.51 +2.42 +11.0 -5.1 +4.2 Direxion REst Bull3x DRN 17.73 +1.71 +10.7 +4.0 -25.1 Direxion Util Bull UTSL 25.27 +2.00 +8.6 +5.8 ... PowSh USA Small Cap PBSM 26.90 +2.10 +8.5 +3.7 ... Direx Reg Banks Bull DPST 82.56 +5.77 +7.5 +9.8 +24.3 Citigroup Long EUR DEUR 22.37 +1.52 +7.3 +6.0 ... ProShs UltSht Silver ZSL 32.84 +2.22 +7.2 -2.1 +5.7 Etracs Crued Oil OILX 39.40 +2.62 +7.1 +7.1 +28.1 Direx Homebld Bull NAIL 62.80 +4.01 +6.8 -3.4 +54.2 Citigroup Long GBP DGBP 21.62 +1.33 +6.6 +6.7 ... ProSh UltSh Indls SIJ 17.23 +1.04 +6.4 +2.2 -24.0 Etrac SmCap HiDiv SMHD 16.74 +0.94 +5.9 +4.0 -17.7 ProShs UltraShtAust CROC 48.54 +2.69 +5.9 +3.4 -4.4 Direx SKorea Bull KORU 59.33 +3.26 +5.8 +1.2 +61.6 CS Long Term Brent UBRT 244.77 +12.90 +5.6 +10.6 ... ProSh Ultra RealEst URE 57.84 +2.88 +5.2 +0.7 -7.9 Citigroup Long AUD DAUD 24.39 +1.19 +5.1 +4.0 ... ProSh Ultra Utils UPW 45.48 +2.21 +5.1 +4.9 -1.4 Direx Hlthcre Bull3x CURE 45.95 +2.24 +5.1 +6.7 +28.4 DBX UK HgdEqty DBUK 21.84 +1.01 +4.8 +8.1 +6.3 Citigroup Long GBP DJPY 21.51 +0.96 +4.7 +11.0 ... ProSh UltSht BasMat SMN 13.57 +0.55 +4.2 -5.9 -22.6 Direx India Bull 3X INDL 87.49 +3.44 +4.1 +6.8 +11.8 Barc iPath Cocoa NIB 34.48 +1.35 +4.1 +9.3 +50.7 Teucrium Wheat Fd WEAT 6.58 +0.26 +4.1 +6.1 -3.7 SPDR S&P Retail XRT 45.72 +1.74 +4.0 +3.2 +5.7 Global X China Engy CHIE 12.36 +0.48 +4.0 +4.3 +18.6 Direxion GoldMinBear JDST 49.70 +1.92 +4.0 -9.0 -36.6 VanEck Vect Retail RTH 97.35 +3.73 +4.0 +4.5 +20.4 iShs Cohen&St REIT ICF 94.53 +3.49 +3.8 +1.3 -5.2 iShs Core US REIT FTY 45.94 +1.62 +3.7 +1.9 -0.2 SPDR DJ Wilsh REIT RWR 87.72 +3.17 +3.7 +1.8 -5.3 Schwab US REIT SCHH 38.96 +1.39 +3.7 +1.9 -5.2 FT S&P REIT FRI 21.69 +0.76 +3.6 +1.8 -6.7 iShs Resid REst Cap REZ 58.18 +2.04 +3.6 +0.9 -9.1 iPath Natural Gas GAZB 38.65 +1.35 +3.6 +1.3 -28.2 Etrac 2xLevMtgREIT MRRL 14.72 +0.51 +3.6 -3.3 -2.7 iShs Multif Util UTLF 26.30 +0.88 +3.5 +6.7 +0.6 Lattice Rl Est Strat RORE 14.18 +0.49 +3.5 +2.4 -6.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker raised its annual profit and sales forecasts following strong first-quarter results. The software maker had a better-than-expected first quarter with strong results from several of its divisions. The online retailers profit surged past Wall Street expectations as customer shopping and cloud computing revenue improved. Stocks finished little changed Friday as disappointing results from Exxon Mobil weighed on energy companies and offset gains by Amazon and others. The S&P 500 index and Nasdaq composite eked out slight gains. The Dow Jones industrial average inched lower. 1,300 1,400 1,500 $1,600 A FM Amazon.comAMZN Close: $1,572.62 54.66 or 3.6% $924.33$,1638.10Vol.: Mkt. Cap: 13.0m (2.0x avg.) $762.7 b 52-week range PE: Yield: 256.0 ... 85 90 95 $100 A FM MicrosoftMSFT Close: $95.82 1.56 or 1.7% $67.14$97.90 Vol.: Mkt. Cap: 48.0m (1.4x avg.) $737.8 b 52-week range PE: Yield: 65.6 1.8% 40 45 50 $55 A FM IntelINTC Close: $52.73 -0.32 or -0.6% $33.23$55.79 Vol.: Mkt. Cap: 68.6m (2.1x avg.) $246.7 b 52-week range PE: Yield: 26.6 2.3% Best Stocks One MonthBEST LARGE-CAP STOCKS Sprint Corp S 6.50 8.3 33.2 -32.7 4 ... Chipotle Mex Grill CMG 427.35 28.7 32.3 -12.5 cc ... Baker Hughes GE BHGE 36.00 5.9 29.6 ... cc 2.0 SVB Financial Group SIVB 305.61 21.8 27.3 33.7 31 ... Holly Frontier Corp HFC 60.44 3.7 23.7 124.5 15 2.2 Ulta Salon Cosmetics ULTA 248.81 5.9 21.8 -12.9 34 ... Andeavor ANDV 122.38 3.9 21.7 58.5 43 1.9 Ericsson ERIC 7.59 -2.4 21.1 21.1 ... 1.7 Occid Petl OXY 77.04 0.7 18.6 29.2 cc 4.0 Valero Energy VLO 109.78 1.1 18.3 76.3 29 2.9 Cenovus Energy CVE 10.02 4.0 17.3 -0.8 8 ... Phillips 66 PSX 111.34 0.3 16.1 47.6 25 2.6 Imperial Oil Ltd IMO 30.75 4.4 16.0 1.5 62 1.9 Pioneer Natural PXD 199.29 2.2 16.0 13.6 cc 0.2 IQIYI Inc IQ 17.99 1.0 15.7 ... ... ... Discovery Inc C DISCK 22.50 4.8 15.3 -21.4 12 ... CenturyLink Inc CTL 18.90 7.3 15.0 -20.1 8 11.4 Alcoa Corp AA 51.60 -14.0 14.8 45.2 48 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 10.34 11.1 175.0 167.8 ... ... Avexis Inc AVXS 212.85 3.1 72.2 176.0 dd ... LongFin Corp LFIN 28.19 0.0 63.3 ... ... ... Baytex Energy Corp BTE 4.27 11.5 55.8 49.0 7 ... VeriFone Systems PAY 23.03 1.1 49.7 22.2 18 ... California Resources CRC 24.51 3.4 42.9 99.5 dd ... Valhi Inc VHI 8.60 3.0 41.9 150.6 78 0.9 Oil States Intl OIS 36.45 11.8 39.1 15.7 dd ... Helix Energy Solut HLX 7.86 21.1 35.8 26.5 dd ... Tellurian Inc TELL 9.67 -5.9 34.1 -1.6 dd ... Franks Intl NV FI 7.27 6.3 33.9 -22.1 ... 4.1 Wildhorse Res Dev WRD 25.54 2.8 33.8 129.8 ... ... Oasis Petroleum OAS 10.80 6.3 33.3 -13.2 dd ... CVR Rening LP CVRR 17.00 5.6 30.3 110.4 29 ... Fairmount Santrol FMSA 5.53 4.3 30.1 3.7 dd ... SM Energy Co SM 23.42 5.9 29.9 2.4 dd 0.4 Diamond Offshore DO 19.01 0.2 29.7 28.4 30 2.6 Crescent Point Engy CPG 8.80 4.5 29.4 -3.3 49 1.4BEST SMALL-CAP STOCKS genprex Inc GNPX 15.21 255.4 223.6 ... ... ... Eleven Biotherap EBIO 2.51 31.4 139.0 22.4 dd ... EyePoint Pharma EYPT 2.29 32.4 87.7 42.4 dd ... FTD Companies FTD 6.50 4.0 78.6 -69.3 dd ... Solid Biosciences SLDB 13.39 7.3 78.5 ... ... ... CASI Pharmaceuticals CASI 6.77 -1.2 62.4 488.9 dd ... Tandem Diabetes Cre TNDM 7.80 4.8 57.3 -26.0 dd ... PCM Inc PCMI 12.48 31.3 50.3 -59.1 96 ... Pengrowth Engy Corp PGH 0.96 27.0 50.2 -9.8 dd ... DMC Global Inc BOOM 39.35 33.8 47.1 107.4 dd 0.2 Travelzoo Inc TZOO 10.70 41.7 47.1 13.5 40 ... Energy XXI Gulf Coas EGC 5.60 -6.5 45.8 -80.0 dd ... Gulf Island GIFI 10.35 17.6 45.8 -2.6 dd 0.4 Verastem Inc VSTM 4.29 2.1 44.0 123.3 dd ... ChannelAdvisor Corp ECOM 12.90 16.7 41.8 8.9 dd ... Concord Medical Svcs CCM 4.05 20.5 41.6 -8.8 41 ... Synlogic Inc SYBX 13.26 11.1 41.4 -9.3 dd ... BioLife Solutions BLFS 7.22 -1.5 40.7 249.5 dd ...Industry Rankings 1. Oil & Gas 0.6 9.4 -4.5 *&^%# | 986531 9.3 2. Utilities 3.0 2.7 1.6 *&^%# | 642 0.9 3. Basic Material -2.1 2.6 -8.8 *&^%# | 98764 10.4 4. Health Care 1.6 2.5 -8.4 *&^%# | 995321 11.4 5. Consumer Services 0.7 2.0 -6.0 *&^%# | 99732 12.4 DJ Total Market index -0.1 1.0 -6.8 *&^%# | 99642 11.8 6. Financials 0.1 0.6 -6.4 *&^%# | 99852 14.0 7. Technology -0.7 0.5 -4.3 *&^%# | 9999543 22.4 8. Telecommunications 1.4 0.4 -8.6 87653 | -5.2 9. Industrials -3.0 -1.4 -9.4 *&^%# | 995321 11.4 10. Consumer Goods 0.3 -3.2 -11.8 &$#@!863 | -3.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Oil Equipment & Services 1.1 11.1 -6.8 ((^$!321 | -1.0 Gulf Island GIFI +17.6 +45.8 -23.0 ((%$#!52 | -2.6 Oil States Intl OIS +11.8 +39.1 +11.8 ((^% | 76431 +15.7 Seadrill Ltd SDRL -10.0 +38.5 0.0 &^%$!986532 | -62.7 Helix Energy Solut HLX +21.1 +35.8 -2.7 ((^% | 86541 +26.5 Franks Intl NV FI +6.3 +33.9 -1.1 (*%#!8542 | -22.1 Exploration & Production 0.5 10.9 1.6 ((^% | 8532 21.5 Baytex Energy Corp BTE +11.5 +55.8 +27.1 ((^% | 975321 +49.0 Pengrowth Engy Corp PGH +27.0 +50.2 +14.3 (*&^$@!73 | -9.8 Energy XXI Gulf Coas EGC -6.5 +45.8 -23.1 9965 | -80.0 California Resources CRC +3.4 +42.9 +0.6 ((^% | 998654 +99.5 EP Energy Corp EPE +7.5 +39.6 -19.0 &^%$#!98652 | -62.1 Integrated Oil & Gas 0.6 8.0 -8.2 ((^% | 6321 5.6 CVR Rening LP CVRR +5.6 +30.3 +0.9 ((^% | 9986543 +110.4 Phillips 66 PSX +0.3 +16.1 +4.5 ((^% | 97431 +47.6 Imperial Oil Ltd IMO +4.4 +16.0 -3.0 ((^% | 42 +1.5 Hess Corp HES -2.0 +11.9 +5.5 ((^% | 843 +20.1 Marathon Petroleum MPC +2.1 +11.4 +13.5 ((^% | 9876431 +70.5 Pipelines -0.8 4.6 -12.0 (*&%$#753 | -12.0 NextDecade Corp NEXT +16.0 +38.3 -6.8 (^%#@!87654 | -35.5 Martin Midstream Ptr MMLP +3.9 +17.8 -5.4 (*&^$7321 | -10.2 SemGroup Corp SEMG +1.2 +15.2 -18.1 (*$#8621 | -23.3 Plains GP Hldgs LP PAGP -0.6 +14.3 +9.7 (*&%#@7541 | -12.8 Valero Energy Ptrs VLP -1.1 +13.6 -13.4 (*&%$#@!75 | -11.5Oil & Gas 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 28, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.3 47 18.83 10.39 10 13.99 35 14.50 13.60 +.04 -4.5 AAC Hldgs N AAC 13.06 5.99 108 11.02 430 11.31 10.38 +.01 +22.4 AAON Q AAON .26 .7 37 40.25 29.95 117 35.10 842 36.65 34.80 -.95 -4.4 AAR N AIR .30 .7 25 45.91 33.17 104 43.98 799 45.33 43.60 -1.02 +11.9 ABB Ltd N ABB .76e 3.3 28.67 21.92 1427 23.28 19868 24.30 23.16 -.92 -13.2tABM N ABM .70 2.2 19 45.12 31.70 514 31.31 3439 32.62 31.26 -.44 -17.0 AC Immun n Q ACIU 13.91 6.03 20 10.65 175 10.91 10.03 +.23 -16.8 ACI Wwde Q ACIW 26.37 20.23 444 23.53 2380 24.85 23.45 -.96 +3.8 ACM Rsc n Q ACMR 15.60 4.74 36 10.09 179 11.88 10.01 -1.75 +92.2 ACNB Cp Q ACNB .92f 3.1 16 31.60 24.45 11 29.85 39 30.50 29.45 +.25 +1.0sAES Corp N AES .52 4.2 11 12.25 9.86 6477 12.31 37844 12.45 11.63 +.69 +13.7sAFLAC s N AFL 1.04 2.3 14 46.19 36.41 2220 45.89 13823 46.19 44.72 +.61 AG MtgeIT N MITT 1.90 10.7 6 19.95 16.31 75 17.79 474 17.83 17.38 +.40 -6.4 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.46 10 25.71 25.38 -.17 +.4 AG Mtg pfB N MITTpB 2.00 8.0 25.65 24.50 1 25.09 14 25.15 24.85 -.00 -.9 AGCO N AGCO .60 .9 27 75.95 60.33 862 63.43 3509 67.32 61.94 -2.87 -11.2 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 2926 18.99 18915 19.12 18.68 +.51 -5.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 4 25.69 32 25.69 25.39 +.07 -.6 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 21 25.60 99 25.64 25.25 +.23 -.5 AH Belo N AHC .32 5.7 6.30 4.35 7 5.60 95 5.80 5.50 -.15 +16.7 AK Steel N AKS 13 7.04 4.00 25889 4.75 63411 4.94 4.54 -16.1 ALJ Reg n Q ALJJ 3.78 1.82 55 2.06 228 2.28 2.05 -.19 -34.6 AMAG Ph Q AMAG 24.85 11.93 606 20.65 2816 20.85 19.00 +1.30 +55.8 AMC Ent N AMC .80 4.7 30.55 10.80 1163 17.20 5503 17.60 16.80 +.20 +13.9 AMC Net Q AMCX 11 67.44 46.89 543 53.23 3764 54.46 51.57 +1.62 -1.6 AMCON A DIT .72 .8 11 113.60 80.95 94.50 5 96.50 81.00 +4.50 -3.4sAMN Hlth N AMN 26 68.20 34.71 614 66.40 2278 68.20 65.95 -.60 +34.8 ANGI Hme Q ANGI 15.77 5.70 263 13.42 2374 13.95 13.22 -.49 +28.3 ANI Ph h Q ANIP 25 74.70 42.23 48 57.97 321 61.29 56.54 -2.00 -10.1 ARC Docu N ARC 15 4.84 2.04 91 2.24 508 2.30 2.14 -.01 -12.2 ARC Grp Q ARCW 4.00 1.80 2 2.40 60 2.40 2.30 +.10 +14.3 ARCAbio rs Q ABIO 2.76 .45 189 .52 1384 .60 .52 -.04 -61.5 ARMO Bi n Q ARMO 57.19 25.10 248 26.34 1443 28.70 25.45 -1.92 -11.4 ASA Gold N ASA .04e .4 12.99 10.12 98 10.80 407 10.85 10.65 -.02 -4.6 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 1102 191.75 4768 197.07 190.32 +.45 +10.3 ASV Hld n Q ASV 10.80 6.45 1 8.26 14 8.30 7.73 +.26 -18.7tAT&T Inc N T 2.00f 6.1 12 39.80 32.47 54163 33.04 257232 35.33 32.47 -1.63 -15.0tAT&T 66 n N TBB 26.72 24.47 178 24.53 1313 24.90 24.47 -.37 -6.0 ATA Inc Q ATAI .41e 8.0 6.62 3.04 8 5.11 21 5.44 5.08 -.34 +10.6 ATN Intl Q ATNI .68 1.2 73.99 49.50 200 57.03 448 67.25 56.15 -9.06 +3.2 A10 Ntwks N ATEN 8.88 5.63 122 6.17 952 6.43 6.01 -.18 -20.1 AU Optron N AUO .18e 5.35 3.62 1842 4.06 8266 4.16 3.82 -.11 -2.4 AV Homes Q AVHI 4 20.50 14.65 443 17.20 711 19.35 16.70 -1.95 +3.3tAVX Cp N AVX .46 3.1 20.22 14.54 313 14.63 1468 17.17 14.51 -2.34 -15.4tAXT Inc Q AXTI 19 10.75 5.89 749 5.80 2831 6.60 5.80 -.65 -33.3 AZZ Inc N AZZ .68 1.5 26 59.40 40.00 131 45.75 611 46.35 45.00 +.27 -10.5 Aarons N AAN .12f .3 10 49.77 34.03 1671 41.79 6945 45.77 39.40 -3.43 +4.9 Abaxis Q ABAX .72 1.1 61 78.53 43.66 494 66.36 1092 73.56 64.96 -6.36 +34.0 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 4108 59.56 30254 59.69 57.67 +.37 +4.4 AbbVie N ABBV 3.84f 3.9 20 125.86 64.61 6117 98.73 36439 99.35 90.44 +6.13 +2.1 AbeonaTh Q ABEO 22.75 4.55 624 17.80 5863 22.00 16.35 -3.10 +12.3 AberFitc N ANF .80 3.1 29.20 8.81 3795 25.58 18709 27.30 25.14 -.97 +46.8tAbdAsPac A FAX .42 9.2 5.29 4.57 567 4.58 3375 4.65 4.56 -.06 -6.1 AbdAustEq A IAF .70e 11.6 6.77 5.80 27 6.01 218 6.05 5.86 +.16 -5.7 AbdnChile A CH .58e 6.3 9.64 6.85 17 9.15 186 9.30 9.06 +2.5 AbdGlbInc A FCO .84 9.8 9.48 8.40 28 8.56 128 8.80 8.51 -.02 -2.9 AbdEMSmC A ABE .21e 1.4 15.82 12.70 8 14.69 27 15.11 14.35 -.22 +1.0 AbdGChina N GCH .03e .2 14.02 10.59 18 12.37 126 12.64 11.79 +.19 -.7tAbdnIndo A IF .52e 8.18 6.88 16 7.13 171 7.47 6.88 -.34 -6.7 AbdnIsrael A ISL .35e 1.1 21.97 17.68 6 18.68 50 19.32 18.51 -.48 -2.4 AbdJapnEq N JEQ .48e .7 9.89 8.17 4 9.14 55 9.15 9.01 -.03 +1.4 AbdnLatA A LAQ 1.21e 1.8 30.00 22.26 2 26.38 37 27.95 25.66 -.09 -1.3 AbSingaFd N SGF 1.09e 8.0 13.89 10.86 21 13.59 156 13.69 12.98 -.12 +9.4 Ability rs Q ABIL 16.90 2.37 11 2.64 379 3.48 2.53 -.25 -40.0 Abiomed Q ABMD 309.28 123.60 458 301.74 2807 306.55 277.01 -4.18 +61.0 Ablynx n Q ABLX 55.29 17.75 22 54.37 120 54.73 53.48 -.25 +117.6 Abraxas Q AXAS 71 2.99 1.45 1265 2.83 6562 2.96 2.74 -.01 +15.0 AcaciaC n Q ACIA 32 54.37 24.72 909 28.28 6309 29.77 26.77 +.72 -21.9 AcaciaTc Q ACTG .50 13.5 5.50 2.90 55 3.70 727 3.80 3.50 +.10 -8.6 AcadiaHlt Q ACHC 16 54.34 26.92 2177 36.15 7824 38.83 35.69 -1.83 +10.8tAcadiaPh Q ACAD 41.20 14.51 7182 16.28 39201 20.44 14.51 -3.62 -45.9 AcadiaRlt N AKR 1.08f 4.5 20 30.63 21.34 805 23.97 3504 24.02 22.27 +1.32 -12.4tAcasti g rs Q ACST 3.36 .75 122 .76 2168 1.03 .75 -.25 -19.1 AccelrDiag Q AXDX 30.45 16.75 124 23.05 604 25.35 22.70 -1.45 -12.0 Acceleron Q XLRN 46.93 24.37 196 37.74 1662 38.49 34.65 +2.15 -11.1 Accenture N ACN 2.66 1.7 27 165.58 119.10 1180 152.39 9290 154.34 148.43 -.02 -.5 AccessNt Q ANCX .60 2.1 31 30.99 24.36 113 28.02 284 29.91 27.82 -1.27 +.6 AccoBrds N ACCO .06p 21 14.75 10.35 509 12.40 2163 13.00 12.30 -.40 +1.6 Accuray Q ARAY 6.15 3.60 171 5.05 1291 5.15 4.95 +17.4 AcelRx Q ACRX 5.75 1.55 1287 2.45 2071 2.60 2.30 +.10 +21.0 AcerTh rs Q ACER 22.63 5.70 20 19.00 86 20.40 18.59 +.25 +37.2tAcetoCorp Q ACET .26 10.0 6 17.10 2.22 581 2.59 5951 2.74 2.22 +.08 -74.9 Achaogen Q AKAO 27.49 9.83 1252 13.09 5626 13.49 12.67 -.29 +21.9 AchvLfS rs Q ACHV 6.27 1.15 46 1.39 328 1.44 1.29 +.04 +3.5 Achillion Q ACHN 5.66 2.58 391 3.84 3826 3.86 3.53 +.19 +33.3 AclarisTh n Q ACRS 31.50 16.01 109 18.08 938 18.12 17.36 +.35 -26.7 AcmeU A ACU .44 2.1 19 29.40 19.00 2 21.40 8 22.09 20.60 -.10 -8.5 AcordaTh Q ACOR 29.60 13.60 302 23.40 2022 23.80 22.10 +.05 +9.1sAcornInt rs N ATV 25.90 9.33 15 26.52 22 27.09 22.33 +3.00 +50.3tActiniumP A ATNM 1.55 .33 1080 .35 4866 .38 .33 -.03 -47.7sAct Rep n N GOP 23.61 19.73 22.40 27 23.61 22.40 +.10 +4.3 Act TxR n N TAXR 22.50 19.42 4 21.36 9 21.64 21.17 -.11 -.1 ActivsBliz Q ATVI .34f .5 45 79.63 50.36 4750 65.79 24099 67.84 64.01 -.51 +3.9 Actuant N ATU .04 .2 73 27.95 21.50 264 23.50 1979 24.70 23.00 -1.00 -7.1 Acuity N AYI .52 .4 14 208.83 119.02 829 122.66 4141 131.25 122.44 -5.27 -30.3 Acushnet n N GOLF 24.70 15.16 321 24.17 1026 24.56 23.26 +.94 +14.7 Acxiom Q ACXM 32.93 18.60 366 26.18 2497 26.34 25.03 +.68 -5.0 AdamasPh Q ADMS 44.00 13.50 575 30.17 3962 30.48 27.13 +2.08 -11.0 AdamisPh Q ADMP 6.45 2.35 258 3.50 1728 4.08 3.45 -.40 -20.5 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 241 14.95 1073 15.02 14.62 +.04 -.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 53 19.72 350 19.88 19.23 +.07 -.6 AdmRsc A AE .88 2.0 50.59 32.80 10 44.90 28 47.94 44.90 -1.15 +3.2sAdaptim n Q ADAP 13.70 4.28 201 13.08 1404 13.70 12.05 +.64 +95.8 AddusHmC Q ADUS 45 55.75 30.95 56 51.95 303 55.25 51.55 -2.05 +49.3 ADDvtgTch Q AEY 2.33 1.21 31 1.25 69 1.28 1.24 -15.0 Adecaogro N AGRO 11.92 7.22 196 7.84 1921 7.97 7.67 +.01 -24.2 AdestoTc n Q IOTS 9.20 4.00 155 8.70 554 8.90 8.10 -.05 +34.9 Adient n N ADNT 1.10 1.8 86.42 57.40 852 62.06 2745 64.06 61.76 -.44 -21.1 AdmaBio Q ADMA 5.50 2.01 35 5.10 215 5.15 4.80 +.22 +58.9 AdobeSy Q ADBE 65 233.17 130.82 1503 221.90 13043 229.15 213.25 -3.34 +26.6tAdomani n Q ADOM 18.31 .68 497 .60 717 .78 .59 -.17 -86.4 AdtalemGl N ATGE .36 .8 19 50.15 30.15 355 47.75 1780 48.90 47.40 -.70 +13.6tAdtran Q ADTN .36 2.5 40 25.10 14.30 297 14.50 1946 14.85 14.30 -.20 -25.1 AduroBio n Q ADRO 14.05 5.83 242 7.15 1519 7.25 6.70 +.20 -4.7 AdvAuto N AAP .24 .2 22 151.72 78.81 1159 116.34 6196 116.61 102.15 +12.58 +16.7 AdvDisp n N ADSW 25.71 20.94 206 22.50 1007 22.83 22.23 -.01 -6.0 AdvDrainS N WMS .28 1.1 22 28.15 17.90 70 25.80 814 26.15 25.50 +.15 +8.2 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 95 11.23 512 11.38 11.00 -.02 +16.3tAdvEnId Q AEIS 18 95.00 58.58 384 60.94 2082 62.65 58.58 -.06 -9.7 AMD Q AMD 15.65 9.04 74265 11.11 401460 11.36 9.56 +1.12 +8.1 Advansx n N ASIX 46.51 26.45 125 36.73 1483 38.61 36.08 -.78 -12.7 AdvOil&Gs N AAV 6 7.35 2.70 80 3.20 892 3.35 3.00 +.10 -25.6 Advaxis Q ADXS 9.55 1.51 239 1.73 1697 1.76 1.54 +.09 -39.1 AdvClayCv N AVK 1.13 7.5 16.80 14.62 42 15.14 358 15.32 14.93 -.17 -4.7 AdvCCvII N AGC .56 9.9 6.49 5.40 94 5.64 616 5.66 5.55 -5.8 AdvClEnh N LCM .84 10.6 8.90 7.73 24 7.96 178 8.02 7.91 -.03 -4.5 AdverumBi Q ADVM 8.59 2.40 533 6.50 2527 6.55 5.70 +.20 +85.7 AdSDorWr N AADR .32e .5 64.00 45.81 23 58.45 112 59.76 57.78 -.87 -.7 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 16 36.75 204 37.06 36.63 -.03 +1.7 AdvS Vice n Q ACT 29.50 24.23 10 25.31 36 25.42 24.66 +.28 -3.4 AdSNewT n N FNG 24.13 19.60 32 20.52 153 21.35 19.78 -.66 -4.4 AdvS Kor n N KOR 32.69 26.11 1 31.50 1 31.50 29.44 +.77 +1.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 49.16 2 49.42 49.07 -.21 -.4 AdvSSage N HOLD .41e .4 101.80 99.03 99.08 1 99.08 99.08 -.13 -.2tAdvNfltMS N MINC 1.34e 2.8 48.92 47.81 12 47.82 75 48.11 47.80 -.23 -1.1 AdvSStarG N VEGA 31.97 28.56 30.22 3 30.41 30.22 -.53 -2.0 AdvTrTabs N TTFS .47e .7 75.63 63.07 4 68.24 25 68.78 67.42 +.11 -4.5 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.44 8 25.56 25.26 -.17 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.34 1 31.83 4 32.02 31.79 -.50 +2.4 AdMadDm N FWDD .18e .3 57.19 46.83 0 53.17 4 53.17 52.74 -.40 -.6 AdvActBear N HDGE 9.21 7.43 52 8.32 1511 8.40 8.21 +.03 +6.1 Aecom N ACM 11 39.90 30.15 589 35.04 4823 36.66 34.61 -.97 -5.7 AegeanMP N ANW .08 3.0 7 11.40 1.75 158 2.65 1114 2.95 2.45 -.25 -38.4 Aegion Q AEGN 18 28.19 19.11 115 23.07 605 24.59 22.81 -.04 -9.3 AegleaBio n Q AGLE 11.35 2.81 611 8.84 2779 9.17 7.73 +.97 +63.4sAegon N AEG .25e 3.4 7.48 4.81 956 7.33 10657 7.48 7.24 -.02 +16.3 Aegon cap N AEH 1.59 6.2 26.32 25.40 37 25.67 140 25.90 25.63 -.29 -.6 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 9 25.78 69 26.05 25.74 -.30 -.7 Aegon flt N AEB .77 3.1 25.44 23.55 6 24.70 52 24.80 24.47 -.20 +2.1 AehrTest h Q AEHR 4.99 2.12 27 2.40 332 2.45 2.30 +.02 -11.4 Aemetis Q AMTX 3.12 .45 51 1.78 332 1.80 1.60 +.08 +223.6 AerCap N AER 8 55.67 42.35 638 52.59 3419 53.17 51.84 -.11 AeriePhm Q AERI 66.60 38.14 244 53.35 865 55.60 52.75 -.30 -10.7 Aerocntry A ACY 3 17.34 9.70 10 15.85 55 16.20 14.45 +1.25 +4.0 AerohiveN N HIVE 6.50 3.02 152 4.08 1021 4.40 4.04 -.05 -30.0 AerojetR N AJRD 36.25 20.06 744 28.51 2642 30.66 28.11 -1.78 -8.6 AeroViron Q AVAV 61 58.99 28.13 137 54.58 900 56.98 53.05 -2.11 -2.8 AEtern g rs Q AEZS 3.75 .78 54 1.67 422 1.68 1.51 +.11 -29.3 Aethlon rs Q AEMD 3.85 .79 36 1.34 311 1.35 1.26 +.05 +18.6 Aetna N AET 2.00 1.1 18 194.40 134.57 1096 179.88 8781 181.26 176.18 +2.96 -.3 AeviGeno Q GNMX 2.65 .98 78 1.52 266 1.62 1.41 -.08 +26.7 AffilMgrs N AMG 1.20 .7 14 216.99 148.81 572 170.00 2074 173.73 167.61 -1.38 -17.2 AffimedNV Q AFMD 2.85 1.15 138 2.05 1063 2.10 1.95 +57.7 Agenus Q AGEN 6.19 3.24 737 3.60 5549 3.82 3.48 -.18 +10.4 AgileThera Q AGRX 5.60 1.93 10 2.82 429 3.00 2.62 +.09 +4.8 Agilent N A .60 .9 78 75.00 55.36 1177 66.28 14377 68.67 64.91 -1.27 -1.0 Agilysys Q AGYS 13.00 9.32 16 11.84 116 12.43 11.79 -.47 -3.6 AgiosPhm Q AGIO 89.33 45.11 177 86.21 1704 87.00 82.76 -.24 +50.8 Agnico g N AEM .44 41 51.86 37.35 1208 43.96 6614 44.41 42.81 -.20 -4.8 AgreeRlt N ADC 2.08 4.2 22 53.65 43.74 178 49.47 1154 49.59 47.22 +1.38 -3.8 AgroFresh Q AGFS 15 9.05 4.94 100 6.94 993 7.41 6.30 -.36 -6.2tAileronT n Q ALRN 15.48 5.06 25 5.08 169 6.20 5.06 -.76 -51.8 Aimmune n Q AIMT 42.00 15.97 218 31.64 1659 32.25 30.61 +.01 -16.3 Air Inds A AIRI .60 39.5 3.46 1.15 32 1.52 175 1.62 1.43 -.02 -10.1 AirLease N AL .40 .9 5 50.70 34.42 386 42.35 2263 43.41 41.42 -.36 -11.9 AirProd N APD 4.40f 2.7 25 175.17 140.01 1032 165.02 6000 167.23 161.70 -1.25 +.6 AirT Inc Q AIRT 34.83 14.40 1 27.25 1 27.46 27.06 +.40 +10.4 AirTrnsp Q ATSG 27.67 18.02 347 20.19 1885 21.29 20.04 -.89 -12.7tAirMedia Q AMCN 2.87 .65 195 .67 796 .73 .65 -.06 -41.7 Aircastle N AYR 1.12 5.7 8 25.30 18.97 161 19.78 991 20.17 19.54 +.07 -15.4 Airgain n Q AIRG 48 16.23 7.31 22 8.09 95 8.38 7.82 -.03 -10.0 AkamaiT Q AKAM 57 78.28 44.65 691 71.10 4562 72.27 69.78 -.20 +9.3 AkariTh rs Q AKTX 20.00 1.70 96 1.86 254 2.03 1.75 -.09 -57.0 AkceaTh n Q AKCA 33.99 8.10 93 26.34 1132 28.88 25.26 +.16 +51.7tAkebiaTher Q AKBA 20.25 9.04 330 9.47 2063 9.80 9.04 +.19 -36.3 AkersBios Q AKER 2.10 .12 3612 .55 26122 .56 .47 -.00 +307.5tAkorn Inc Q AKRX 16 34.00 12.40 9197 14.54 38229 15.09 12.40 -5.16 -54.9 Akoustis n Q AKTS 10.80 4.86 36 5.05 207 5.39 5.00 -.02 -18.9 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 19 24.98 135 25.27 24.88 -.27 -6.0 AlamoGp N ALG .44f .4 29 120.58 78.31 47 110.21 214 117.92 108.52 -6.99 -2.4 AlamosGld N AGI .02 .4 8.58 4.83 1053 5.47 5268 5.52 5.34 -.04 -16.0 Alarm.cm n Q ALRM 47 49.49 31.28 416 40.27 1709 42.45 39.49 -1.72 +6.7 AlaskaAir N ALK 1.28f 1.9 8 95.75 57.60 1629 66.02 16127 70.25 64.33 +.63 -10.2tAlaskCom Q ALSK 2.91 1.39 158 1.47 796 1.60 1.39 -.06 -45.1 AlbnyIn N AIN .68 1.1 46 68.85 45.80 59 60.40 444 63.95 59.75 -3.25 -1.7 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 857 96.95 4972 98.50 94.11 -.80 -24.2 Albireo Q ALBO 39.87 15.31 34 30.63 144 33.88 30.41 -2.64 +19.6tAlcentra Q ABDC .72m 11.7 14.61 5.90 27 6.15 445 6.72 5.90 -.49 -26.7 Alcoa Cp N AA 48 62.35 29.55 4355 51.60 36442 55.08 49.90 -8.41 -4.2 AlderBioPh Q ALDR 22.50 8.60 723 14.50 4276 14.60 12.85 +.75 +26.6 AldeyraTh Q ALDX 11.90 3.80 642 8.00 984 8.00 6.85 +1.00 +17.6 AlexB Inc N ALEX .28 1.2 30.35 21.78 188 23.25 1034 23.34 22.26 +.50 -16.2 Alexanders N ALX 18.00 4.6 19 437.35 332.98 11 394.00 37 395.64 385.22 +5.73 -.5 AlexREE N ARE 3.60 2.9 32 134.37 111.92 393 124.86 2026 125.35 120.82 +3.56 -4.4 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 35.76 6 35.76 35.00 +.45 -3.3 AlexcoR g A AXU 1.85 1.10 90 1.53 1257 1.62 1.46 -.08 -3.8 Alexion lf Q ALXN 46 149.34 96.18 2772 121.37 15369 123.26 105.45 +13.59 +1.5 AlgonPw n N AQN .47 11.34 9.43 111 9.76 634 9.87 9.59 -.10 -12.5 Alibaba N BABA 50 206.20 114.00 14999 177.16 78592 179.32 166.64 -1.95 +2.7 Alico Q ALCO .24 .7 43 34.80 25.55 8 32.05 44 32.35 30.40 +.25 +8.6 AlignTech Q ALGN 287.32 118.37 980 257.90 7479 266.10 234.40 +10.83 +16.1 AlimeraSci Q ALIM 1.70 1.00 71 1.13 707 1.14 1.06 +.01 -15.0 Alio Gld rs A ALO 6.06 1.70 51 1.95 425 2.03 1.93 -.04 -46.9 Alkermes Q ALKS 71.22 41.15 848 44.74 5571 47.61 43.19 -1.28 -18.3 AllegCp N Y 639.42 521.07 83 582.75 396 594.40 580.09 -4.69 -2.2 AllegTch N ATI 30.25 14.54 1796 26.99 13716 27.84 25.11 +1.05 +11.8 AllgnceBc n Q ABTX 31 42.60 31.75 8 40.80 73 42.00 40.50 -.15 +8.4 AllegiantT Q ALGT 2.80 1.7 12 181.45 111.54 358 160.60 1664 164.30 141.05 +16.30 +3.8tAllegion N ALLE .84 1.1 89.81 75.50 1843 77.83 9785 85.87 75.50 -6.92 -2.2 AllenaPh n Q ALNA 17.56 6.13 147 14.92 470 15.65 13.12 +1.04 +48.3 Allergan N AGN 2.88f 1.8 8 256.80 142.81 1891 162.04 11457 162.95 154.90 +3.53 -.9 Allete N ALE 2.24 2.9 23 81.24 66.64 201 77.08 1141 77.44 73.11 +3.98 +3.7 AlliCAMun N AKP .70 5.5 14.02 12.49 8 12.70 106 12.79 12.70 -.08 -6.5 AlliData N ADS 2.28 1.1 13 278.33 202.00 403 204.48 3049 210.98 202.64 -4.84 -19.3tAlliHold Q AHGP 2.97f 12.4 8 31.79 22.56 129 23.87 493 24.13 22.56 +.70 -10.9tAll MMA n Q AMMA 3.07 .31 42 .32 342 .41 .31 -.07 -72.7tAlliBNtlMu N AFB .75 6.0 14.22 12.32 117 12.40 507 12.49 12.32 -.09 -7.5 AlliOne rs N AOI 30.70 9.85 129 20.80 1045 24.60 20.60 -3.95 +57.0tAllnceRes Q ARLP 2.04f 12.5 4 23.45 15.55 1054 16.35 2759 16.55 15.55 -17.0tAlliBGlbHi N AWF .84 7.1 13.12 11.70 177 11.81 1160 11.85 11.70 +.01 -7.4 AlliBern N AB 2.57e 9.6 13 28.15 20.40 162 26.90 1561 26.95 25.95 +.70 +7.4 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1292 43.06 7114 43.13 41.45 +1.86 +1.1 AlliGlCvInc N NCV .78 11.5 7.28 6.41 111 6.80 898 6.84 6.73 +.02 -3.3 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 170 5.96 1090 6.02 5.88 +.01 -4.0 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 141 12.80 1106 12.88 12.63 -1.9 AlliGlEqCv N NIE 1.52 7.1 22.60 19.03 65 21.29 389 21.34 20.72 +.29 +.8 Allz24Tgt n N CBH 10.05 8.75 18 9.19 152 9.29 9.10 -.06 +1.0 AllnzgDI&Cv N ACV 2.00 8.8 23.58 19.95 29 22.69 142 22.70 22.09 +.10 +3.9 AlldCap47 N AFC 1.72 6.7 26.24 25.14 7 25.49 36 25.57 25.38 AldHlPrd rs Q AHPI 5.25 1.53 7 2.53 22 2.80 2.41 -.07 +21.1 AlliedMot Q AMOT .10 .3 45 42.70 21.02 21 38.88 171 42.61 38.88 -3.58 +17.5 Alliqua rs Q ALQA 4.60 1.58 16 2.43 92 2.50 2.16 +.28 +34.3 AllisonTrn N ALSN .60 1.5 17 45.69 32.93 918 39.14 7432 41.68 38.31 -2.26 -9.1 AllotComm Q ALLT 6.09 4.54 8 5.14 90 5.27 5.10 -.14 -3.7 AllscriptH Q MDRX 16.13 10.78 1999 12.14 6865 12.46 12.05 -.18 -16.6 Allstate N ALL 1.84f 1.9 14 105.36 81.19 1293 98.19 8239 99.20 96.42 -.12 -6.2 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 5 24.99 75 25.23 24.92 -.30 -2.4 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 37 25.33 197 25.78 25.30 -.34 -3.5 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 34 25.57 149 25.66 25.53 -.10 -1.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 8 25.94 36 26.13 25.94 -.14 -1.7 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 55 26.00 236 26.27 25.95 -.28 -1.0 Allstat pfF N ALLpF 1.56 6.1 27.83 25.02 16 25.76 62 26.16 25.76 -.41 -3.2 AllyFincl N ALLY .52 1.9 13 31.29 18.11 3129 26.68 20781 29.00 26.54 -.98 -8.5 AlmadM n A AAU 1.53 .71 53 .81 349 .85 .80 -.04 -21.4 AlnylamP Q ALNY 153.99 49.40 516 96.63 3668 99.30 93.11 -.85 -23.9 AlphaOmg Q AOSL 18 20.48 13.53 79 15.15 419 16.25 14.92 -.11 -7.4 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 23 30.25 42 30.34 29.60 +.21 -1.5 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.13 2 32.93 16 33.38 32.77 -.46 -.4 AlpMoIntQ N IMOM 33.00 25.53 14 29.94 19 30.38 29.65 -.43 -1.4 AlpMoUSQ N QMOM 31.51 24.51 29 29.27 89 30.12 28.64 -.56 +2.3 AlpArcVl n N VMOT 31.39 24.70 17 28.92 68 29.31 28.56 -.28 -.2 AlphaPro A APT 17 4.25 2.70 17 3.35 49 3.35 3.25 -16.3 Alphabet C Q GOOG 27 1186.89 849.86 1617 1030.05 14551 1082.72 1010.59 -42.91 -1.6 Alphabet A Q GOOGL 31 1198.00 866.11 2035 1031.45 18113 1088.00 1012.86 -45.87 -2.1 Alphatc rs Q ATEC 4.27 1.58 119 3.82 913 4.21 3.78 -.04 +43.6 AlpGDDiv N AGD .78 7.4 11.55 9.85 18 10.59 269 10.60 10.45 +.04 -2.0 AlpGPPrp N AWP .60 9.4 6.98 5.75 164 6.35 1062 6.36 6.20 +.12 -5.8 AlpImmu n Q ALPN 12.87 2.05 28 7.82 68 8.30 7.58 -.09 -30.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 145 9.01 1105 9.06 8.86 +.03 -4.9 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.22 18 43.28 41.99 +.89 -3.8 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 1 68.59 15 68.76 67.26 +.42 -1.4 AlpDisrTc n N DTEC 29.82 24.40 17 26.82 42 27.26 26.43 -.42 +6.4 AlpsRtSec n Q SWIN 31.35 26.05 29.94 2 29.94 29.45 -.22 +.6 AlpBzSoMed N BUZ 36.15 27.21 2 33.91 12 35.00 33.16 -.26 +5.9 AlpsRivFlex N RFFC 35.25 30.68 5 32.68 29 32.86 32.03 -5.9 Alps RivDiv N RFDA 33.92 27.47 3 31.69 33 31.72 31.15 +.21 +.1tAlpRvrCare N RFCI 25.70 23.78 4 23.87 26 23.87 23.78 -.01 -3.4 AlpRivUncn N RFUN 26.57 25.08 4 25.27 21 25.32 25.19 -.11 -3.0 AlpSprtJG N SGDJ 38.94 27.95 13 30.43 785 31.45 30.41 -1.38 -9.4 AlpMedBrk N SBIO 37.20 24.10 49 34.54 213 34.82 33.52 -.14 +5.3 AlpSprotG N SGDM .12e .6 22.94 18.32 4 19.96 231 20.00 19.70 -.15 -3.6 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 1 36.39 12 36.39 35.94 +.07 +.4 AlpEDvDg N EDOG .73e 3.0 27.38 23.18 3 24.11 41 24.29 23.76 -.23 -5.2 AlpAlerEn N ENFR 1.35e 6.5 24.50 19.24 13 20.79 44 21.17 20.53 -.07 -10.0 AlpIntDvDg N IDOG 1.47e 5.1 30.26 25.77 12 28.57 90 28.57 28.10 +.16 -.3 AlpBarr400 N BFOR .25e .6 44.22 36.40 5 41.79 21 42.38 41.49 -.32 +.5 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 35 24.50 130 24.60 24.36 -.04 -2.6 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.31 118 44.50 692 44.56 43.76 +.45 -2.8 AlpAlerMLP N AMLP 1.35e 13.4 12.66 9.01 11007 10.09 73017 10.31 9.92 +.07 -6.5 Altaba Q AABA 80.56 47.74 10648 69.73 43767 71.19 67.09 -1.33 -.2 Altair A n Q ALTR 33.38 16.55 136 28.96 1065 30.26 27.75 -.86 +21.1 Alteryx n N AYX 39.21 15.70 1225 30.62 4377 36.57 30.45 -5.36 +21.2tAltice n N ATUS 35.29 17.58 7522 17.59 10967 20.21 17.36 -2.15 -17.1tAltimm rs Q ALT 8.20 .65 618 .81 2043 .83 .65 +.10 -59.3 AltisrcAst A AAMC 116.00 55.00 1 65.00 38 65.00 55.30 +7.40 -20.3 Altisrce n Q ASPS 2 31.49 16.17 140 26.42 902 26.56 23.80 +.90 -5.6 AltraIndlM Q AIMC .68 1.6 22 53.70 38.45 342 42.50 747 46.55 41.55 -2.75 -15.7tAltria N MO 2.80f 5.0 18 77.79 54.23 10368 56.13 67354 57.43 54.23 -1.10 -21.4 AlumChina N ACH 23.54 11.01 91 14.16 944 15.08 13.69 -1.65 -21.0 Market profile NYSE American Nasdaq AMD 74,265,300 11.11 +.07 Intel 69,711,800 52.73 -.32 Comcast s 51,551,600 31.81 -1.52 PwShs QQQ 51,031,000 162.09 +.10 MicronT 49,900,000 47.52 -2.62 Microsoft 48,036,500 95.82 +1.56 Flex Ltd 35,760,700 13.03 -3.61 CSVixSh rs 35,695,000 7.19 -.24 Apple Inc 35,616,900 162.32 -1.90 Facebook 29,773,100 173.59 -.57 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2609.70 +12.98NwGold g 3,727,100 2.39 +.05 iShIndia bt 2,547,600 34.95 +.32 PalatinTch 2,517,800 1.18 +.04 SRC Eng 1,840,900 11.11 -.11 GranTrra g 1,586,300 3.32 +.03 B2gold g 1,530,200 2.86 +.02 NthnO&G 1,155,600 1.66 CheniereEn 1,062,700 58.15 -.67 Nevsun g 967,400 2.75 +.09 22ndCentry 939,100 2.02 -.02 Globalstar 38,064,200 .66 -.16 NwGold g 25,947,000 2.39 -.10 iShIndia bt 19,677,700 34.95 +.49 BioPhrmX 18,442,200 .22 -.00 SRC Eng 15,734,400 11.11 +.17 AMD 401,459,600 11.11 +1.12 Neovasc g 366,411,800 .04 -.01 PwShs QQQ 259,662,400 162.09 -.21 CSVixSh rs 253,152,100 7.19 -.27 MicronT 242,126,800 47.52 -3.10 FRIDAY MOST ACTIVEName Vol Last Chg 12594.02 +11.12 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Sprint 57,437,800 6.50 +.50 S&P500ETF 57,004,000 266.56 +.25 AT&T Inc 54,163,100 33.04 -.06 GenElec 48,764,300 14.38 BkofAm 47,393,900 30.15 +.08 SPDR Fncl 47,184,600 27.70 +.04 USSteel 39,201,200 32.37 -5.33 Twitter 37,351,100 29.00 -1.27 iShEMkts 33,544,600 47.26 +.29 FordM 33,312,600 11.49 +.06 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 406,764,400 266.56 -.05 GenElec 380,495,800 14.38 -.16 BkofAm 297,117,000 30.15 -.11 iShEMkts 294,232,100 47.26 AT&T Inc 257,231,900 33.04 -1.63 ComstkRs rs 6.90 +36.6 Zymewks n 16.07 +34.1 MarineMx 23.05 +29.9 Chipotle 427.35 +28.7 EnovaIntl 28.75 +26.4 HelixEn 7.86 +21.1 ConcdMed 4.05 +20.5 SantCUSA 18.63 +18.8 WEEKS BIGGEST GAINERSName Close Chg Flotek 3.74 -40.8 Aquantia n 10.47 -29.0 HRG Grp 11.12 -28.7 SpectrmB 71.03 -27.3 HFF Inc 35.90 -26.1 Anixter 59.80 -23.4 ArchCoal 79.34 -20.9 WEEKS BIGGEST LOSERSName Close Chg Cel-Sci rs 2.41 +31.7 Zedge n 4.25 +22.1 MastechD 14.86 +21.4 GeeGroup 2.39 +19.5 RafaelHl n 7.35 +15.2 AltisrcAst 65.00 +12.8 BirksGrp 1.18 +11.4 Paretem rs 2.78 +10.3 WEEKS BIGGEST GAINERSName Close Chg ErinEn rs 1.63 -39.8 VirnetX 2.40 -23.8 OncoCyte n 2.15 -12.2 PalatinTch 1.18 -11.9 YumaEn rs 1.08 -11.5 VoltInfoSci 2.70 -10.0 TransEntx 1.72 -9.5 Genprex n 15.21 +255.4 CheckC nrs 9.02 +122.7 FC GlbRlty 1.19 +63.0 Travelzoo 10.70 +41.7 SmLEDS rs 4.49 +41.6 DareBio rs 1.17 +39.3 EvineLive 1.10 +36.3 DMC Globl 39.35 +33.8 Prothena 12.11 -67.1 ArcadB rsn 13.71 -43.6 Valerits hn 1.78 -42.9 IntegMed n 1.85 -38.3 CocrystP n 2.26 -37.2 Trivago n 4.62 -28.5 MercSys 33.01 -26.67119.80 +1.12How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 1,644 1,222 108 Volume (000s) New Highs New Lows 2,974 61 47 Advanced Declined Unchanged 161 129 31 Volume (000s) New Highs New Lows 321 4 10 Advanced Declined Unchanged 1,448 1,353 215 Volume (000s) New Highs New Lows 3,016 58 53 Advanced Declined Unchanged 1,406 1,554 65 Volume (000s) New Highs New Lows 3,025 160 270 Advanced Declined Unchanged 127 198 21 Volume (000s) New Highs New Lows 346 14 48 Advanced Declined Unchanged 1,311 1,681 90 Volume (000s) New Highs New Lows 3,082 180 222 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 28, 2018

PAGE 37

AmTrstFn Q AFSI .34 2.6 16.48 8.80 1025 12.85 4736 12.89 12.45 +.21 +27.6 ATrFn pfA N AFSIpA 1.69 9.3 25.28 13.96 2 18.15 27 18.80 17.90 -.65 -11.9 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 8 18.46 46 19.01 18.13 -.36 -15.6 AmTrF pfC N AFSIpC 1.91 10.0 25.57 14.91 34 19.10 42 19.37 18.74 -.42 -15.1 AmTrF pf F N AFSIpF 24.19 13.93 25 18.03 266 18.37 17.84 -.47 -12.2 AmTrF pfE N AFSIpE 26.09 14.80 8 21.60 40 22.08 21.05 -.49 -5.8 AmTrFn 7.5 N AFST 27.79 23.30 15 24.16 40 24.55 23.70 +.47 -6.7 AmTrFn 55 N AFSS 1.81 7.7 26.36 21.41 3 23.57 29 23.59 23.15 +.16 -5.7 AmTrF pfD N AFSIpD 1.88 9.8 25.46 14.42 31 19.10 66 19.69 18.97 -.68 -13.9tAmarin Q AMRN 4.60 2.66 2496 2.82 21085 3.05 2.66 -.12 -29.7sAmazon Q AMZN 1617.54 903.00 13024 1572.62 40825 1638.10 1415.02 +45.13 +34.5 AmbacFin Q AMBC 22.02 13.17 277 17.49 1673 18.09 17.46 -.42 +9.4 Ambarella Q AMBA 24 66.23 40.06 503 46.75 4462 51.48 45.36 -3.84 -20.4 AmberRd N AMBR 10.29 6.14 46 8.98 772 9.04 8.49 +.43 +22.3 Ambev N ABEV .05e .7 6 7.43 5.30 13722 6.70 71360 6.80 6.54 -.11 +3.7 Amdocs Q DOX 1.00f 1.5 18 71.72 60.82 532 67.38 2211 67.72 66.42 +.46 +2.9tAmedica rs Q AMDA 6.94 1.10 64 1.15 512 1.45 1.10 -.30 -64.8sAmedisys Q AMED 47 68.50 45.60 224 66.04 1324 68.50 64.13 -.80 +25.3 AMERCO Q UHAL 2.50e 18 400.99 326.30 34 343.96 201 347.81 338.01 +4.06 -9.0 Ameren N AEE 1.83 3.1 21 64.89 51.89 1210 58.60 6775 58.72 56.30 +2.33 -.7 Ameresco N AMRC 20 13.20 5.25 108 12.00 500 12.65 11.75 -.40 +39.5tAmeriHld n Q AMRH 13.50 1.21 119 1.14 340 1.43 1.10 -.25 -63.2 AFMulti Q ATAX .50 7.8 21 6.40 5.62 132 6.40 474 6.40 6.15 +.10 +5.8 AMovilL N AMX .17e .9 16 19.91 14.95 1575 18.68 14392 19.27 18.24 -.62 +8.9 AmMovl A N AMOV 19.87 14.91 1 18.61 21 19.06 18.34 -.61 +9.4sAmCarM Q CRMT 12 54.25 33.05 19 52.70 127 54.25 51.50 +.60 +18.0tAmAirlines Q AAL .40 .9 7 59.08 40.65 6946 43.40 43711 47.19 40.65 -3.38 -16.6 AmAssets N AAT 1.08f 3.2 21 43.39 30.62 172 34.06 1028 34.22 32.25 +1.26 -10.9 AmAxle N AXL 4 20.27 13.38 1855 15.89 9910 16.10 15.45 +.31 -6.7 AmCampus N ACC 1.76 4.5 36 49.26 34.52 539 39.38 3574 39.55 37.34 +1.32 -4.0 ACapSenF Q ACSF 1.16 10.5 5 13.75 10.35 18 11.10 100 11.20 11.00 +.05 +5.5 AEagleOut N AEO .55f 2.6 19 22.03 10.23 5014 21.19 19224 21.67 20.56 +.51 +12.7 AEP N AEP 2.48 3.5 18 78.07 63.32 2998 70.55 13555 70.98 68.19 +2.09 -4.1tAmElTech Q AETI 2.80 .66 31 .69 261 .79 .66 -.12 -53.9 AEqInvLf N AEL .24f .8 18 35.79 23.02 221 30.78 1332 31.56 30.43 -.03 +.2 AmExp N AXP 1.40 1.4 16 102.96 75.97 2017 99.61 20209 101.71 97.90 -1.18 +.3 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 259 114.26 927 115.38 113.30 +.23 +5.3 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.60 27 25.79 25.52 -.10 -2.4 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 8 25.49 54 25.68 25.25 -.11 -2.8 AHm4Rent N AMH .20 1.0 23.36 18.39 1670 20.08 7895 20.18 19.58 +.35 -8.1 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 7 25.38 33 25.68 25.00 -.26 -7.3tAHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 20 24.80 60 25.29 24.53 -.67 -7.4tAH4Rn pfG N AMHpG 1.47 6.5 26.38 22.39 10 22.46 134 23.40 22.35 -.97 -10.8tAHm4R pfF N AMHpF 26.27 22.59 1 22.74 44 23.66 22.59 -1.06 -11.0 AmIntlGrp N AIG 1.28 2.3 67.30 52.42 4837 56.25 21294 56.30 54.81 +.82 -5.6 AmLorain A ALN .57 .14 159 .17 495 .18 .16 -.02 -5.7 AMidstrm N AMID 1.65 14.2 15.25 9.65 75 11.65 374 11.88 11.23 +.15 -12.7 AmerNtl Q AMNB 1.00 2.6 17 43.00 34.60 14 38.90 47 40.65 38.10 -.55 +1.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 66 121.40 322 123.09 118.54 -.90 -5.3 AmOutBr Q AOBC 7 24.49 8.32 543 11.14 3112 11.51 11.07 -13.2 AmPubEd Q APEI 34 45.75 17.40 68 40.65 442 41.70 40.20 -.95 +62.3 AmRailcar Q ARII 1.60 4.2 5 43.90 34.29 45 37.87 271 38.21 36.45 +.07 -9.1 AmrRlty N ARL 21.57 7.00 7 18.35 25 20.57 17.61 -1.09 +42.8 AmRenAs n N ARA 24.07 9.91 156 15.63 966 16.36 15.33 -.78 -10.2 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 3 15.64 7 15.70 15.28 +.18 +2.6 AmShrd A AMS 11 4.50 2.25 1 2.40 23 2.48 2.35 -.03 -7.6 ASoft lf Q AMSWA .44 3.5 24 13.69 9.00 38 12.67 144 13.20 12.65 -.34 +8.9 AmStsWtr N AWR 1.02 1.8 30 60.00 43.08 267 56.01 1573 57.90 54.88 +.71 -3.3 AmSupr rs Q AMSC 7.75 2.89 63 5.92 481 6.42 5.87 -.40 +63.1 AmTower N AMT 3.00f 2.2 39 155.28 125.24 2311 135.24 11267 139.16 133.53 -1.38 -5.2 AVangrd N AVD .08 .4 40 24.00 15.20 82 21.85 466 23.00 21.73 -1.05 +11.2 AmWtrWks N AWK 1.82f 2.1 37 92.37 74.63 937 86.78 3709 86.99 83.18 +3.11 -5.1 AWoodmk Q AMWD 24 148.44 78.75 282 85.15 1283 87.80 82.75 -1.80 -34.6 Amerigas N APU 3.80 8.8 35 48.37 39.41 246 43.03 993 43.10 41.39 +.99 -6.9 Ameriprise N AMP 3.60f 2.5 13 183.90 118.84 859 141.74 7457 152.57 140.11 -1.95 -16.4 AmerisBc Q ABCB .40 .8 20 59.05 41.05 148 52.50 820 53.25 51.20 +.30 +8.9 Amerisafe Q AMSF .88 1.4 24 67.82 51.20 184 60.95 507 62.00 55.70 +5.25 -1.1 AmrSvFin Q ASRV .06 1.5 4.40 3.80 14 4.08 97 4.15 4.00 -1.8 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 1078 93.07 4939 93.25 89.30 +3.20 +1.4 AmesNatl Q ATLO .92f 3.2 19 32.00 26.00 4 28.80 29 29.30 28.60 +3.4 Ametek N AME .36 .5 30 79.32 56.66 1932 70.95 9129 76.04 70.30 -4.86 -2.1 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 2424 177.46 20868 177.92 170.34 +5.90 +2.0 AmicusTh Q FOLD 17.40 6.41 1829 14.02 9261 14.43 13.30 -.19 -2.6tAmiraNatF N ANFI 7.05 3.64 124 3.73 956 4.00 3.64 -.25 -10.6tAmkorTch Q AMKR 8 12.48 8.32 3966 8.45 9398 9.98 8.26 -1.28 -15.9 Ampco N AP 18.60 8.49 66 10.40 212 11.20 10.20 -.75 -16.1 Amphastar Q AMPH 20.45 13.15 66 19.25 347 19.60 19.00 -.06 +.1 Amphenol N APH .92f 1.1 34 93.62 70.90 1790 84.28 10644 85.69 80.42 -.93 -4.0 AmpioPhm A AMPE 4.95 .38 585 2.89 3197 3.24 2.80 -.26 -29.0 AmpOnRt ef Q IBUY 47.99 30.75 61 44.92 641 46.44 44.10 -.97 +9.9 AmpDivOpt N DIVO 30.56 25.82 1 28.20 3 28.25 27.80 +.07 -2.8 Ampliph rs A APHB 4.88 .67 110 1.10 979 1.15 1.07 -.05 +8.9 Amrep N AXR 9 7.71 5.17 0 7.18 6 7.35 7.15 -.21 +2.3 AmtechSys Q ASYS 15.45 5.38 157 6.88 674 7.65 6.83 -.61 -31.7 Amyris rs Q AMRS 9.26 1.86 785 6.61 2855 6.75 6.29 +.27 +76.3sAnadarko N APC 1.00f 1.5 78 67.70 39.96 3438 67.05 19910 67.70 65.04 +.56 +25.0 Anadrk 18 N AEUA 3.75 12.2 48.28 28.60 46 30.65 426 31.28 30.20 -11.6 AnalogDev Q ADI 1.92f 2.2 42 98.38 74.65 2714 87.68 13991 90.19 87.21 -2.08 -1.5 Anlogic Q ALOG .40 .5 101.80 66.00 282 83.15 1543 83.70 83.15 -.30 -.7 Anaptys n Q ANAB 134.00 18.15 350 93.24 1385 95.64 84.01 +1.57 -7.4 Anavex rs Q AVXL 6.27 1.85 113 2.38 1192 2.52 2.30 +.10 -26.1 AnchBcWA Q ANCB 21 25.50 23.70 34 24.65 42 24.75 24.65 -.6sAndeavor N ANDV 2.36 1.9 43 126.11 78.25 1332 122.38 9103 126.11 117.16 +4.57 +7.0 AndeavLog N ANDX 4.42f 9.1 26 55.58 42.17 353 48.82 2276 49.31 47.01 +1.01 +5.7 Andersons Q ANDE .66 2.0 38.23 29.60 37 32.55 403 33.35 32.05 -.50 +4.5 Anf DvAlt n N DALT 10.57 9.62 1 10.04 11 10.04 9.88 +.04 -1.2 AngioDyn Q ANGO 20.71 14.80 131 19.64 704 20.06 18.77 -.33 +18.1 AnglogldA N AU 12.40 8.86 1517 9.13 9869 9.18 8.91 -.03 -10.4tABInBev N BUD 3.19e 3.2 25 126.50 101.21 5325 99.85 13945 104.63 99.74 -4.09 -10.5 AnikaTh Q ANIK 21 69.81 42.51 172 43.95 863 45.49 43.73 -1.18 -18.5tAnixter N AXE 13 88.85 58.70 504 59.80 2252 79.25 58.70 -18.25 -21.3 Annaly N NLY 1.20 11.5 12 12.73 10.00 4866 10.46 27179 10.50 10.22 +.21 -12.0 Annaly pfC N NLYpC 1.91 7.6 26.34 25.00 25 25.20 73 25.51 25.17 -.35 -1.1 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 36 25.24 115 25.43 25.15 -.21 -.5 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 79 24.03 777 24.09 23.87 -.07 -3.0 Annaly pfF N NLYpF 26.59 24.54 84 25.10 349 25.24 24.98 -.16 -2.8 Ansys Q ANSS 52 171.92 108.70 249 162.80 1617 166.18 157.17 -.98 +10.3 AntaresP Q ATRS 4.09 1.58 463 2.38 2355 2.39 2.24 +.08 +19.6 Antero n N AMGP .16e .9 22.87 14.85 410 17.31 2260 17.39 16.47 +.77 -12.2 AnteroMid N AM 1.56f 5.8 21 35.55 24.20 522 26.82 2461 27.01 25.51 +.52 -7.6 AnteroRes N AR 1.00 5.2 40 22.68 16.31 2703 19.10 18434 20.04 18.70 -.66 +.5 Anthem N ANTM 3.00 1.3 15 267.95 174.96 2747 239.15 14152 245.80 223.18 +13.08 +6.3 Anthem un N ANTX 2.63 4.6 64.78 47.02 4322 57.59 14571 59.10 53.86 +3.08 +2.8 AntherP rs Q ANTH 3.36 .30 812 .31 3301 .34 .31 -.02 -81.0 Anworth N ANH .60 12.5 10 6.35 4.55 247 4.79 1709 4.80 4.68 +.10 -11.9 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 1 26.15 10 26.19 25.92 +.10 -1.1 Anwrth pfB N ANHpB 1.56 6.2 30.92 24.60 1 25.25 3 25.60 25.05 +.15 -8.0 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.08 18 25.09 25.01 +.04 -.3 Aon plc N AON 1.60f 1.1 35 152.78 119.49 647 144.23 5275 145.00 140.96 +.19 +7.6 Apache N APA 1.00 2.5 25 52.67 33.60 4044 40.18 21000 42.04 40.08 -1.27 -4.8 AptInv N AIV 1.52f 3.7 46.72 37.97 759 40.93 5585 41.06 38.93 +1.53 -6.4 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 0 25.95 1 26.12 25.95 -5.3 Apellis n Q APLS 32.00 12.45 172 25.10 1235 25.42 20.99 +.58 +15.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 183 41.48 1118 42.80 41.15 -.39 -9.3 ApolloCRE N ARI 1.84 10.2 11 19.37 17.56 654 17.96 4555 17.99 17.71 +.16 -2.7 ApoCRE pfC N ARIpC 25.89 24.80 10 25.15 34 25.41 25.11 -.20 -2.6 ApollEnd rs Q APEN 11.88 3.55 9 5.90 50 5.91 5.74 +.05 +5.4 ApolloGM N APO 2.06e 7.2 10 37.35 25.61 1090 28.47 10933 29.44 28.00 -.79 -14.9tApollG pfA N APOpA 1.60 6.6 26.62 23.98 28 24.28 156 24.50 23.98 -.16 -7.6 ApolloInv Q AINV .60 11.2 6.82 5.18 355 5.37 1975 5.44 5.32 -.05 -5.1tApolloI 43 N AIY 1.72 6.8 26.86 25.13 15 25.17 75 25.21 25.13 -.04 -3.5 ApolMed n Q AMEH 30.00 10.00 20 15.90 80 15.95 14.05 +1.16 -33.8 ApollSrFlt N AFT 1.08a 6.4 17.63 16.08 142 16.80 448 17.01 16.73 +.08 +3.6 ApolloTact N AIF 1.20a 7.7 16.66 15.37 69 15.63 218 15.74 15.59 -.06 -.8 AppFolio n Q APPF 52.25 25.55 80 47.75 358 49.50 46.85 -.75 +15.1 Appian A n Q APPN 43.26 14.60 221 26.91 1487 27.73 25.01 -.80 -14.5 AppHReit n N APLE 1.20 6.6 30 20.19 16.72 1141 18.05 5444 18.09 17.79 +.19 -7.5 Apple Inc Q AAPL 2.52 1.6 19 183.50 142.20 35617 162.32 181323 166.92 160.63 -3.40 -4.1 ApplRecy h Q ARCI 1.75 .52 24 .73 169 .81 .69 -.08 -29.8 ApldDNA Q APDN 3.45 .90 26 1.47 179 1.52 1.43 -7.5 AppGenTc Q AGTC 28 6.05 3.25 42 4.73 308 5.25 4.65 -.28 +31.3 ApldIndlT N AIT 1.20 1.9 17 75.40 54.00 502 64.70 1529 73.95 64.05 -7.35 -5.0 ApldMatl Q AMAT .80f 1.6 16 62.40 40.09 11473 49.40 69491 51.74 47.74 -1.69 -3.4 ApldOptoel Q AAOI 9 103.41 22.54 1183 33.76 6254 34.52 31.37 +.77 -10.7 Approach Q AREX 4.21 1.95 522 2.74 6155 2.86 2.62 +.05 -7.4 Apptio n Q APTI 30.83 12.38 875 28.88 3030 30.72 27.82 -1.37 +22.8 ApricusB rs Q APRI 3.34 .25 577 .26 2227 .28 .25 +.01 -85.6 Aptargrp N ATR 1.28 1.4 27 96.39 78.89 407 93.46 1715 95.43 91.88 -.98 +8.3 AptevoTh n Q APVO 4.85 1.15 79 4.42 456 4.50 4.08 +.14 +4.2 Aptiv N APTV .22 .3 17 96.91 64.70 1136 86.01 7083 88.13 84.29 -.30 +1.4 AptoseB g Q APTO 3.97 .78 132 3.33 1054 3.44 3.14 -.08 +48.7 AquaAm N WTR .82 2.3 26 39.55 31.18 451 35.01 2433 35.14 33.68 +.83 -10.8 AquaMetal h Q AQMS 18.70 1.42 5109 3.37 7996 3.56 2.28 +.75 +58.2 AquaB Tc n Q AQB 9.99 2.25 2768 3.36 2869 4.30 3.00 +.20 -4.5 Aquantia n N AQ 18.49 9.60 2068 10.47 3288 15.13 10.10 -4.28 -7.6 Acquavnt n N WAAS 18.37 10.87 127 14.20 427 14.76 14.10 -.26 -8.5 AquinoxPh Q AQXP 16.90 10.02 82 12.19 291 13.13 12.01 -.40 +3.7 ArQule Q ARQL 3.35 .92 590 2.62 3429 3.00 2.61 -.25 +58.8 Aradigm h Q ARDM 7.35 .78 50 1.49 242 1.58 1.32 -.05 -77.8 AralezPh Q ARLZ 2.98 .95 323 1.40 1804 1.45 1.31 +.01 -1.4 Aramark N ARMK .42 1.1 17 46.09 36.22 1145 37.50 5238 38.50 37.46 -.25 -12.3 AratanaTh Q PETX 7.67 3.67 372 5.01 2332 5.24 4.99 -.07 -4.8 ArborRT N ABR .84f 9.6 8 8.99 7.83 404 8.78 1748 8.80 8.59 +.13 +1.6 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 0 25.69 7 25.70 25.54 +.04 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.16 2 25.20 25.13 +.01 -1.6 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.12 5 26.19 25.79 +.40 -.2 ArbutusB g Q ABUS 8.25 3.20 140 5.95 849 6.00 5.24 +.50 +17.8 ArcBest Q ARCB .32 1.0 15 39.70 16.95 160 32.55 911 34.45 31.55 -1.20 -9.0 ArcadB rsn Q RKDA 66.56 3.60 176 13.71 1299 24.90 12.76 -10.61 +149.3 ArcelorM rs N MT .10p 8 37.50 19.59 1742 33.62 12589 35.28 33.31 -1.31 +4.1 ArchCap Q ACGL 24 102.60 78.20 346 81.68 2196 82.17 80.24 +.63 -10.0 ArchCap pfF Q ACGLO 25.99 23.67 12 23.90 135 24.37 23.79 -.46 -5.7 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 25 23.73 220 24.00 23.53 -.42 -5.5 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 995 79.34 4833 100.78 78.21 -20.95 -14.8 ArchDan N ADM 1.34f 2.9 19 46.25 38.59 2692 46.05 19254 46.24 44.86 +.55 +14.9 Archrock N AROC .48 4.3 28 13.01 8.25 19085 11.20 34987 11.35 10.15 +.90 +6.7 ArchrkPtrs Q APLP 1.14 7.5 16.69 10.58 15.30 2940 15.71 14.20 +.83 +28.5 Arcimoto n Q FUV 6.35 2.54 22 2.85 50 3.04 2.80 +.04 -28.9tArconic N ARNC .24 1.1 31.17 21.52 4598 22.44 25569 22.97 21.52 -.82 -17.7 Arconic pf A ARNCp 3.75 4.3 92.00 85.00 0 86.50 1 86.66 86.00 -3.20 +.8 ArcosDor N ARCO 24 10.80 7.40 1024 9.20 3049 9.50 9.05 -.15 -11.1 ArcturusT rs Q ARCT 15.19 4.78 29 5.06 190 5.38 4.90 -.11 -36.4 ArcusBio n N RCUS 19.67 13.26 201 15.34 695 16.99 14.47 -.96 -10.8 Ardaugh n N ARD .56 2.8 24.54 17.43 49 20.31 464 20.34 18.28 +1.55 -3.7 Ardelyx Q ARDX 14.10 4.05 139 4.90 1390 5.00 4.45 +.05 -25.8 ArdmoreSh N ASC 9.05 6.40 129 8.05 784 8.25 7.95 +.05 +.6 ArenaPh rs Q ARNA 45.85 11.30 442 39.99 3502 41.12 38.90 +.30 +17.7 AresCap Q ARCC 1.52 9.5 10 17.68 15.03 1305 16.03 7287 16.12 15.88 +.05 +2.0 AresCmcl N ACRE 1.12f 9.2 11 14.22 11.96 72 12.24 329 12.29 12.08 -.03 -5.1 AresDyCr N ARDC 1.40 8.6 16.60 15.48 77 16.37 425 16.48 16.26 +.11 -.3 AresMgmt N ARES 1.60e 7.3 34 25.95 17.25 234 21.85 1287 22.60 21.65 -.65 +9.3 AresMg pfA N ARESpA 1.75 6.8 27.43 25.31 5 25.92 89 26.39 25.83 -.50 -2.2 Argan N AGX 1.25e 7 72.13 36.30 251 40.75 1387 40.99 37.05 +3.65 -9.4 Argenx n Q ARGX 90.20 17.33 73 87.00 680 89.82 85.38 -1.90 +37.8 ArgoGp42 Q AGIIL 1.63 6.4 25.77 25.00 3 25.36 19 25.38 25.28 +.03 +.3 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 50 58.60 512 59.50 57.50 -.40 +9.3 AristaNetw N ANET 62 311.67 135.21 696 262.75 3603 266.65 247.21 +2.10 +11.5 ArkInnova N ARKK 45.35 25.35 126 39.38 1128 41.12 38.44 -1.49 +6.2 ArkIndInno N ARKQ 37.14 26.40 12 32.74 101 33.91 31.94 -1.02 -.6 ArkGenom N ARKG 30.51 19.81 167 25.93 795 26.73 25.26 -.54 +5.9 ArkWebX.O N ARKW .94p .8 55.31 30.37 149 49.74 899 51.29 48.07 -1.23 +8.0 Ark 3dPr n N PRNT 27.21 22.65 1 24.15 23 25.25 23.84 -.98 -.9 Ark IsrTc n N IZRL 22.04 19.16 2 19.60 19 20.01 19.37 -.34 -3.7 ArkRst Q ARKR 1.00 4.2 88 29.49 21.75 3 23.75 34 24.82 22.90 -.75 -12.1 ArlingAst N AI 2.20 19.2 6 15.03 9.90 603 11.48 2453 11.53 11.05 +.32 -2.5tArlingAst23 N AIW 1.66 7.0 25.45 23.61 4 23.82 45 24.37 23.58 -.44 -2.5 ArlingAst25 N AIC 1.69 7.1 24.97 23.04 4 23.84 11 23.97 23.50 +.10 -1.7 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 2 24.85 7 24.90 24.76 -.09 -.4 ArmadaHof N AHH .80f 5.9 18 16.00 12.66 134 13.64 1126 13.66 13.01 +.24 -12.2 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 3 25.17 17 25.25 25.12 +.02 -1.1 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 5 24.80 48 24.89 24.71 -.09 -.9 ArmourR rs N ARR 2.72 12.0 5 27.60 21.40 413 22.73 2664 23.00 22.45 -.06 -11.6 tArmsFloor N AFI 59 20.20 12.70 120 12.49 387 13.56 12.42 -.84 -26.2 ArmstrWld N AWI 14 64.60 41.20 398 56.00 1980 56.65 54.85 +.30 -7.5 Arotech Q ARTX 30 4.35 2.70 38 3.25 262 3.45 3.20 -.15 -8.5 ArrayBio Q ARRY 18.78 6.73 1403 14.01 8696 14.48 13.46 -.08 +9.5 ArrisIntl Q ARRS 31 30.38 22.60 807 27.31 4437 27.90 26.99 -.23 +6.3 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 10 17.45 76 17.50 17.10 -.01 -3.0 ArrowEl N ARW 11 87.26 70.13 185 75.07 1341 78.44 74.45 -2.78 -6.6 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 8 35.80 92 36.55 34.70 +1.05 +5.4 ArrCountR n Q DWCR 33.04 29.75 0 30.18 1 30.18 29.96 -.35 -.1 ArwDWATc Q DWAT .09e .8 12.50 10.52 11.76 8 11.79 11.59 +.00 +1.0 ArrowPhm Q ARWR 8.09 1.42 553 6.66 3736 7.04 6.33 -.31 +81.0 Arsanis n Q ASNS 10 28.69 10.40 12 17.41 75 17.97 15.32 +1.90 +36.4 ArtesRes Q ARTNA .94 2.4 26 43.22 32.00 7 38.41 66 38.88 36.50 +.66 -.4 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 229 32.50 1495 33.15 31.95 -.05 -17.7 ArtsWay Q ARTW .05 1.8 3.48 2.00 11 2.76 13 2.76 2.53 +.11 -7.7 AskanoG g A AKG 2.47 .43 283 1.12 3818 1.21 1.02 +.02 +58.6 AsburyA N ABG 10 76.40 49.10 219 68.75 1045 75.00 66.10 +2.55 +7.4 AscenaRtl Q ASNA 4.11 1.65 449 2.30 3176 2.33 2.14 +.14 -2.1 Ascendis n Q ASND 69.00 21.95 124 63.31 384 65.71 61.01 -.50 +58.0 AscentCap Q ASCMA 17.84 3.30 33 3.51 204 3.73 3.42 -.03 -69.5 AshfordHT N AHT .48 6.9 7.20 5.42 583 6.93 2220 7.14 6.88 +.01 +3.0 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 5 25.49 32 25.50 25.36 +.08 +1.2 AshfHT pfF N AHTpF 1.84 8.2 25.50 22.21 4 22.56 34 23.11 22.56 -.48 -11.2 AshfrH pfG N AHTpG 1.84 8.2 25.44 22.23 6 22.55 36 22.75 22.41 -.20 -10.2 AshfrdH pfH N AHTpH 1.88 8.2 25.47 22.44 1 22.83 43 22.99 22.51 +.07 -10.2 AshfrdH pfI N AHTpI 1.88 8.2 25.16 22.62 2 22.85 439 22.96 22.66 -.20 -9.0 Ashford A AINC 109.82 47.03 0 89.57 5 90.14 86.10 -.50 -3.7 Ashland N ASH .90m 1.3 38 77.16 58.99 544 68.30 4413 70.41 67.66 -1.38 -4.1 AsiaPc N APB .61e 2.0 15.71 12.05 1 14.30 18 14.34 13.97 +.15 -.8tAsiaPWire Q APWC .10e 3.10 2.30 6 2.28 20 2.53 2.26 -.17 -16.9 AsiaTigr N GRR .07e .6 11.49 9.72 4 10.92 79 11.35 10.81 -.02 +4.9 AspenAero N ASPN 5.58 3.97 12 4.45 32 4.55 4.30 -.09 -8.8 AspenGp n Q ASPU 9.61 5.35 44 7.51 203 7.82 7.21 -.31 -15.8 AspenIns N AHL .96 2.2 52.95 34.80 2481 43.00 4928 45.60 42.20 -.85 +5.9 Aspen pfC N AHLpC 1.49 5.9 28.99 25.21 21 25.47 78 26.05 25.34 -.63 -6.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 24 24.38 74 24.60 23.92 +.11 -5.4sAspenTech Q AZPN 37 92.59 53.51 612 89.79 3590 92.59 83.72 +3.95 +35.6 AssembBio Q ASMB 67.36 18.60 168 45.97 714 46.83 41.72 -.78 +1.6tAscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 4 25.66 43 25.77 25.28 -.08 -5.6 AsscBc pf D N ASBpD 26.65 24.08 5 24.73 25 24.80 24.42 +.20 -4.7 AsscdBanc N ASB .60 2.2 18 27.20 20.95 1075 26.70 7696 27.00 26.20 +.20 +5.1 AssocCap n N AC .20 .5 38.82 32.20 12 36.40 54 37.00 35.55 -.15 +6.7 Assurant N AIZ 2.24 2.4 37 106.99 84.34 279 93.99 1882 94.50 92.51 +.58 -6.8 AssuredG N AGO .64f 1.7 7 45.73 32.97 534 36.86 6722 37.17 34.95 +.16 +8.8 AsdGMu01 N AGOpB 1.72 6.7 26.72 25.48 3 25.74 13 25.89 25.59 -.12 -1.0tAsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 7 25.04 50 25.21 24.81 -.13 -4.2 AsdGMu03 N AGOpF 1.40 5.7 25.68 24.13 3 24.68 41 24.93 24.26 -.26 -1.5 AstaFund s Q ASFI 5.30e 5.30 2.82 30 3.70 76 3.80 3.40 +.05 +7.4 Astec Q ASTE .40 .7 31 66.66 45.70 63 55.72 656 59.43 53.86 -1.44 -4.8 AsteriasBio A AST 3.95 1.25 104 1.30 778 1.45 1.25 -42.2 AstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3071 35.59 15725 35.66 34.89 +.25 +2.6sAstroNova Q ALOT .28 1.6 36 18.80 11.00 12 17.55 157 18.80 16.80 -.20 +26.7 Astronics Q ATRO 44 49.45 23.95 86 37.69 398 39.23 37.45 -1.06 -9.1 Astrotch rs Q ASTC 6.60 2.01 16 2.17 83 2.30 2.14 -.10 -35.2 AsureSftw h Q ASUR 17.53 9.89 66 15.07 645 16.47 14.69 -.03 +6.7 AtHomGr n N HOME 57 36.84 17.01 179 35.43 2227 36.05 32.82 +.43 +16.6 AtaraBioth Q ATRA 49.90 11.80 780 42.00 2827 44.55 38.60 +2.50 +132.0tAtento SA N ATTO .34p 10 12.90 7.45 28 7.75 387 7.95 7.45 -23.6 athenahlth Q ATHN 158.66 95.01 2140 127.45 4293 147.78 123.36 -18.62 -4.2 Athene n N ATH 55.22 45.15 437 49.54 3360 49.81 48.83 +.20 -4.2 Athenex n Q ATNX 20.79 11.21 83 16.29 606 16.68 15.80 -.01 +2.5 Athersys Q ATHX 2.63 1.29 349 2.07 2862 2.15 1.95 +.05 +14.4 AtkoreInt n N ATRK 26.48 15.05 186 17.96 2134 19.13 17.85 -1.12 -16.3 AtlAcq n Q ATAC 15.00 9.75 0 10.08 2 10.08 10.05 +.03 +2.2 AtlAcq rt Q ATACR .66 .33 .60 14 .61 .58 -.01 AtlanAmer Q AAME .02 .6 30 4.00 3.00 3 3.25 11 3.30 3.05 +.13 -4.4sAtlCapBc n Q ACBI 37 19.85 15.20 142 19.90 493 19.95 19.05 +.65 +13.1 AtlCstFin Q ACFC 28 11.21 7.05 26 10.24 67 10.36 10.09 +.04 +8.6 AtlPwr g N AT .12 2.60 1.80 159 2.15 1039 2.20 2.10 -.05 -8.5 AtlanticaYd Q AY 1.14e 5.6 25.99 18.00 204 20.20 1947 20.52 19.94 -4.8 Atlanticus Q ATLC 3.49 1.95 2 2.15 8 2.27 2.10 +.10 -10.4 AtlasAir Q AAWW 7 68.70 45.45 64 63.45 527 64.55 61.85 -.65 +8.2 AtlasFin Q AFH 21.50 9.90 52 10.70 251 10.95 10.50 +.05 -47.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.86 9 24.90 24.68 +.06 -4.6 Atlassian n Q TEAM 62.78 31.58 1012 55.42 12282 59.49 54.57 -2.79 +21.7 ATMOS N ATO 1.88f 2.2 16 93.56 76.46 303 87.41 1895 88.12 83.96 +3.51 +1.8 Atomera n Q ATOM 8.00 2.45 74 5.11 357 5.45 4.43 -.31 +18.0 AtriCure Q ATRC 25.18 14.88 507 22.38 946 23.69 19.76 +1.17 +22.7 Atrion Q ATRI 4.80 .8 35 694.00 504.26 4 627.90 24 645.43 616.90 -7.90 -.4sAttunity Q ATTU 8.70 6.25 175 8.88 459 8.88 7.65 +1.04 +27.2taTyrPhm n Q LIFE 6.50 2.30 37 2.30 124 2.45 2.25 -.10 -34.3 AubNB Q AUBN .96f 2.3 19 41.75 32.65 2 41.50 12 41.54 39.01 +2.50 +6.7 Audentes n Q BOLD 41.80 13.90 156 37.84 1375 38.91 35.16 -.65 +21.1 AudCodes Q AUDC 19 8.43 5.83 21 7.23 294 7.32 6.71 +.22 -1.8 AuriniaPh Q AUPH 8.19 4.41 283 5.35 2067 5.58 5.23 -.09 +18.1 AurynRs n A AUG 3.00 1.24 50 1.32 303 1.42 1.30 -.08 -19.4 AutoNatn N AN 12 62.02 38.20 960 46.29 6437 47.25 45.35 +.72 -9.8 AutoWeb Q AUTO 10 14.30 2.88 50 3.65 246 3.80 3.58 -.09 -59.5 Autodesk Q ADSK 141.26 89.20 1176 126.64 9079 132.04 120.91 -3.45 +20.8 Autohome N ATHM 40 100.66 33.39 371 94.90 3372 98.43 90.86 -3.41 +46.7 Autoliv N ALV 2.32 1.7 22 153.84 97.75 1919 136.67 3860 151.22 135.94 -13.56 +7.5 AutoData Q ADP 2.76f 2.3 32 125.24 95.50 2080 119.88 9931 120.09 115.30 +3.04 +2.3 AutoZone N AZO 14 797.89 491.13 280 628.67 1946 650.95 595.29 +32.83 -11.6 AvadelPh Q AVDL 4 11.93 6.71 617 6.91 1316 7.34 6.85 -.21 -15.7 AvalonHld A AWX 2.97 1.83 0 2.07 32 2.20 2.07 -.08 +3.5 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 476 164.33 3505 164.96 157.90 +3.46 -7.9 Avangrid n N AGR 1.73 3.3 40 53.46 43.13 498 52.51 3638 53.00 50.60 +1.78 +3.8 AvayaHl n N AVYA 23.76 19.08 868 22.94 3298 23.01 22.48 +.16 +14.7 AveThera n Q ATXI 8.58 3.40 22 3.81 106 4.39 3.50 -.54 +5.2 AVEO Ph h Q AVEO 4.24 .57 907 2.52 4950 2.66 2.50 -.07 -9.7 AveryD N AVY 2.26f 2.2 27 123.67 81.84 1010 104.85 4295 108.82 101.67 -2.27 -8.7sAvexis n Q AVXS 213.79 65.54 532 212.85 3651 213.79 205.90 +6.37 +92.3 Avianca N AVH .18e 2.2 9.76 6.37 22 8.29 412 8.69 8.07 -.39 +3.2 AviatNet rs Q AVNW 24.14 12.90 29 16.74 83 17.76 15.85 -.81 +10.3 AvidBios rs Q CDMO 5.78 2.24 481 3.80 3758 4.00 3.21 +.50 -2.1 AvidTech Q AVID 88 7.65 3.99 160 4.39 952 4.86 4.33 -.41 -18.6 Avingr nrs Q AVGR 38.24 .95 175 1.20 2011 1.34 1.15 -.07 -83.6 AvinoSG g A ASM 1.89 1.14 60 1.43 351 1.50 1.41 -.06 +6.6 AvisBudg Q CAR 17 50.88 20.71 2064 48.99 16326 49.31 46.75 +1.87 +11.6 Avista N AVA 1.49f 2.9 29 52.83 39.77 208 52.13 975 52.23 51.82 +.21 +1.2 AvistaHl n Q AHPA 10.20 9.28 172 9.99 335 10.09 9.97 -.03 +.7 Avnet N AVT .76f 1.9 10 44.85 35.67 1252 39.27 5874 41.62 38.33 -2.12 -.9 Avon N AVP 26 4.90 1.85 1120 2.61 17463 2.79 2.48 -.15 +21.4 Aware Q AWRE 36 5.40 3.70 5 3.95 48 4.20 3.90 -.18 -12.2 Axalta N AXTA 38.20 27.77 2407 31.02 15979 31.48 29.69 +.06 -4.1 Axcelis rs Q ACLS 6 37.05 18.60 289 21.75 1112 23.10 21.70 -1.05 -24.2 AXIS Cap N AXS 1.56 2.6 66.52 47.43 1359 59.64 6207 60.69 56.30 +3.16 +18.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 2 24.41 66 24.78 24.24 -.43 -3.3 AxisCap pfE N AXSpE 25.85 23.39 22 24.34 238 24.54 24.21 -.26 -3.3 AxoGen Q AXGN 41.73 11.40 247 40.40 1231 40.95 37.40 +.40 +42.8sAxonEntpr Q AAXN 44.75 20.57 803 41.61 3962 44.75 41.37 -1.09 +57.0tAxovant n Q AXON 27.98 1.02 345 1.11 1858 1.15 1.02 +.03 -78.9 AxsomeT n Q AXSM 6.45 2.05 232 3.10 1568 3.15 2.48 +.55 -44.6 AytuBioSc n Q AYTU 6.82 .38 1624 .57 11773 .63 .55 -.02 -74.5 Azul n N AZUL 35.05 19.43 1063 30.90 2940 32.60 29.19 -1.38 +29.7 AzurRx n Q AZRX 5.25 2.31 7 2.85 84 3.67 2.65 -.59 -21.6 AzurePwr n N AZRE 18.10 12.53 0 14.25 3 14.44 14.05 +.4B -:B Comm Q BCOM 3.58e 21.50 11.30 12.11 4 12.69 11.97 +.67 -34.2tB&G Foods N BGS 1.86 8.2 7 43.10 22.20 685 22.75 4763 23.65 22.20 -.05 -35.3sBRileyFn Q RILY .49e 2.4 14 21.60 13.55 38 20.70 281 21.60 20.55 -.55 +14.4 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 0 25.46 9 25.57 25.42 -.04 -2.1 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.01 39 25.09 24.85 +.11 -3.3 BRileyF27 n Q RILYG 25.90 24.49 9 24.65 74 24.79 24.51 -.08 -2.9 B2gold g A BTG 72 3.30 2.15 1530 2.86 11868 2.90 2.76 +.02 -7.7 BB&T Cp N BBT 1.50a 2.8 16 56.31 41.17 4758 53.41 29586 54.70 52.93 +.70 +7.4 BB&T pfD N BBTpD 25.79 24.87 11 25.36 74 25.42 25.27 -.11 -.4 BB&T pfE N BBTpE 1.41 5.6 25.70 24.49 32 24.98 343 25.12 24.84 -.20 -1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 18 25.05 309 25.19 24.74 -.18 +.1 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 7 24.95 109 25.22 24.80 -.40 -.8 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 16 25.59 122 26.00 25.48 -.36 -5.2 BBVABFrn N BFR .25e 1.2 27.45 14.55 1005 21.66 2545 22.94 20.36 -.92 -14.0 BBX Cap n N BBX .03 .3 10.16 5.87 267 9.89 1226 10.09 9.66 -.11 +24.1 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 9 15.65 64 15.90 15.50 +7.9tBCE g N BCE 3.02f 49.06 41.57 836 42.63 5392 42.90 41.57 +.72 -11.2 BFC Cp pf Q BANFP 1.80 6.4 29.45 26.05 28.25 1 28.70 28.25 +.56 +2.7 BG Staffing A BGSF 1.00 5.3 23 20.42 14.26 8 18.75 96 19.66 18.44 -.69 +17.6 BGC Ptrs Q BGCP .72 5.3 16.97 11.03 1329 13.47 6956 13.81 13.25 -.20 -10.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 4 25.78 21 25.80 25.55 +.26 -.5 BHP BillLt N BHP 1.66e 3.6 50.79 33.37 2166 46.53 8843 48.38 46.33 -1.17 +1.2 BHPBil plc N BBL 1.66e 3.9 45.43 28.73 2215 42.15 12384 43.65 41.85 -.57 +4.6 BIO-key n Q BKYI 3.67 1.20 41 2.12 124 2.18 2.03 +.02 +19.8sBJsRest Q BJRI .44 .8 23 50.50 28.00 1717 56.20 3519 56.25 48.10 +6.75 +54.4 BldrsAsia Q ADRA .72e 2.1 37.70 29.69 1 33.94 3 34.13 33.75 -.07 -1.8 BldrsDev Q ADRD .72e 3.1 25.31 21.20 1 23.42 18 23.50 23.22 +.02 -.5 BldrsEmg Q ADRE .60e 1.4 48.92 36.50 3 43.69 25 43.84 42.44 -.14 +1.3 BldrsEur Q ADRU .78e 3.4 24.65 20.59 1 22.74 6 22.95 22.64 -.11 -.7tBMC Stock Q BMCH 24 25.70 17.18 225 17.70 1446 18.25 17.18 -.40 -30.0 BOK Q BOKF 1.80 1.8 18 107.00 77.10 199 102.50 1037 105.94 101.72 +.43 +11.0 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.39 8 25.08 43 25.20 24.83 +.13 -2.1 BOS Ltd Q BOSC 2.97 1.53 10 2.22 37 2.27 2.13 +.02 +1.3 BP MidPt n N BPMP 23.00 16.83 934 18.59 2432 18.98 17.85 +.29 -9.6sBP PLC N BP 2.38 5.4 24 44.89 33.90 4454 44.22 34028 44.89 43.43 +.72 +5.2 BP Pru N BPT 3.60e 15.6 4 27.95 18.55 149 23.15 982 23.50 22.35 +.60 +15.2 BRF SA N BRFS 15.50 5.95 2049 7.49 13215 7.64 7.16 +.07 -33.5 BRT N BRT .80f 6.7 10 13.99 7.36 48 11.99 141 12.03 11.32 +.50 +1.7sBSB Bcp Q BLMT 21 33.20 27.25 7 32.45 31 33.20 31.55 +.55 +10.9 BT Grp s N BT .99e 5.7 21.16 15.41 391 17.28 3456 17.30 16.77 +.22 -5.2sBWX Tech N BWXT .64f .9 36 72.18 45.79 523 68.31 2478 72.18 68.09 -2.63 +12.9 B&W Ent n N BW 12.06 1.61 1312 2.32 4800 2.53 2.25 -.15 -59.2 BabShDHi N BGH 1.84 9.8 20.83 18.35 63 18.72 266 18.75 18.58 +.10 -3.4 BadgerMtr s N BMI .52 1.2 38 52.10 37.45 159 42.90 1287 43.65 41.00 -.15 -10.3 Baidu Q BIDU 20 274.97 173.52 8012 251.93 18218 257.30 222.50 +19.43 +7.6 BakHuGE n N BHGE .72f 2.0 38.59 25.53 4649 36.00 22777 36.49 33.79 +2.01 +13.8sBalchem Q BCPC .42f .5 43 90.27 70.23 31 89.42 336 90.27 87.95 -.47 +10.9 BaldwLy Q BWINA 1.12f 4.7 54 26.95 21.41 1 23.79 4 23.79 22.99 +.72 -1.9 BaldLyB Q BWINB 1.12f 4.8 53 25.40 21.20 17 23.40 76 23.70 23.02 -.25 -2.3 BallCorp s N BLL .40 1.0 21 43.24 35.60 2554 40.55 11894 40.94 39.68 -.12 +7.1 Ballanty A BTN 7.35 3.95 9 4.90 74 4.90 4.30 +.20 +5.4 BallardPw Q BLDP 5.94 2.55 447 3.28 3546 3.64 3.23 -.34 -25.6 BanColum N CIB 1.27e 2.6 51.38 36.38 296 48.12 1516 49.05 46.63 -.99 +21.3 BancCalif N BANC .52 2.7 12 23.40 17.10 1493 19.10 3387 19.55 18.40 +.35 -7.5 BcCalif pfC N BANCpC 2.00 7.7 27.50 25.46 25.96 35 26.20 25.84 +.02 -1.0 BcCalif pfE N BANCpE 28.59 24.70 12 25.41 19 25.65 25.39 -.10 -3.8 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 5 25.98 21 26.13 25.83 +.09 -2.1sBncFstOK s Q BANF .84 1.4 20 61.65 45.74 41 58.35 264 61.65 56.30 +.05 +14.1 BcBilVArg N BBVA .27e 3.3 9.54 7.63 2280 8.07 8122 8.13 7.86 -.01 -5.1 BcoBrades s N BBDO .02r .3 11.90 6.79 1 9.33 16 9.75 9.07 -.03 +10.7 BcoBrad s N BBD .06a .6 11.98 7.12 7219 10.08 36186 10.20 9.65 +.08 +8.2 BcoLatin N BLX 1.54 5.6 14 30.50 25.51 54 27.29 448 27.83 26.90 -.13 +1.4 BcoMacro N BMA 136.10 82.68 633 96.00 1315 107.80 93.50 -10.06 -17.2 BcoSantSA N SAN .21e 3.3 7.57 6.29 4448 6.53 25282 6.82 6.48 -.25 -.2 BcoSBrasil N BSBR .29e 2.6 7 12.11 6.86 746 11.02 4912 11.76 10.77 -.32 +14.0 BcSanChile N BSAC .85e 2.6 35.09 23.41 278 33.27 1299 34.18 32.93 -.73 +6.4 BcoChile N BCH 2.12e 2.1 106.50 70.13 10 100.25 59 102.24 99.48 -1.09 +3.9sBancorp34 n Q BCTF 1.25e 17.25 12.56 2 15.02 31 17.25 14.75 -1.68 +1.8sBncpBnk lf Q TBBK 11.37 4.97 665 10.91 1305 11.63 10.77 -.31 +10.4 BcpSouth N BXS .56 1.7 35.55 27.20 864 33.60 3844 33.85 32.65 +.35 +6.8 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 2 17.05 12 17.25 16.85 -.20 -6.6 BancrftFd A BCV 1.27e 6.0 24.19 19.66 10 21.32 55 21.65 21.05 -.08 -2.0 Bandwith n Q BAND 35 33.23 18.05 57 32.17 327 32.85 30.72 +1.60 +39.1 BkofAm N BAC .48 1.6 17 33.05 22.07 47394 30.15 297117 30.86 29.80 -.11 +2.1 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 5 25.60 75 25.67 25.54 -1.5 BkAML pfJ N BMLpJ 1.02 4.4 24.62 22.64 7 23.34 46 23.62 23.11 -.41 -.1 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 20 25.54 108 25.55 25.41 +.01 -1.2 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 15 23.72 97 24.14 23.71 -.03 -.4 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 13 25.70 102 25.89 25.62 -.21 -2.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 20 1272.00 47 1277.00 1266.00 -3.6 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 63 26.16 341 26.21 26.09 -.08 -3.6 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 38 26.08 241 26.17 25.98 -.17 -3.5 BkAm pfA N BACpA 27.51 25.34 26 25.67 271 25.81 25.55 -.18 -5.6 BkAm pfC N BACpC 27.83 25.41 48 25.79 318 25.86 25.70 -.16 -6.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 38

BkAML pfL N BMLpL 1.02 4.4 25.30 21.65 22 22.99 259 23.25 22.83 -.26 -2.2 BkAML pfH N BMLpH .77 3.5 23.11 20.09 6 22.15 77 22.20 22.03 -.10 +2.5 BkAML pfG N BMLpG .77 3.5 22.97 20.31 2 22.15 47 22.40 22.04 -.25 +2.3sBk of But n N NTB 1.28 2.6 49.36 31.36 213 48.34 1204 49.36 46.27 +1.81 +33.2 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 6 11.30 45 11.50 11.25 -.05 -1.7 BkHawaii N BOH 2.40f 2.8 20 89.09 74.72 122 85.65 1117 86.58 82.83 +1.29 -.1 BankMarin Q BMRC 1.24 1.7 21 77.90 59.05 11 74.60 111 77.80 70.65 +4.95 +9.7 BkMont g N BMO 3.71e 84.71 66.75 371 76.67 2512 76.82 74.73 +1.72 -4.2 BkNYMel N BK .96 1.7 14 58.99 46.06 3041 55.32 23902 56.63 54.76 -.10 +2.7 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 16 25.09 121 25.24 24.87 -.19 -.2 BkNova g N BNS 3.28f 10 66.78 53.86 528 61.72 3036 61.80 60.03 +1.44 -4.4 BkPrince n Q BPRN 34.95 29.43 26 33.40 87 34.40 33.10 -1.05 -2.7sBankSC Q BKSC .60 2.7 21 20.91 15.77 6 21.90 16 21.99 19.41 +2.81 +24.8 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 0 15.05 12 15.43 14.70 -.24 +.8 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 853 47.77 3440 48.36 46.89 +.82 -1.4 BankFncl Q BFIN .32 1.9 30 17.25 13.97 15 17.01 246 17.15 16.64 -.01 +10.9 BankUtd N BKU .84 2.1 15 43.84 30.37 687 40.30 4415 40.59 38.67 +.67 -1.0 BankwellF Q BWFG .48 1.5 15 38.50 29.90 10 31.61 35 32.83 31.52 -.77 -7.9 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 157 58.07 1460 59.25 55.73 +2.09 +5.4 Baozun n Q BZUN 52.33 14.95 1183 43.76 8344 47.60 41.75 -3.22 +38.7 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 19 29.52 157 30.72 29.14 +.32 +9.3 Br iPthCrd N OILB 68.76 42.69 1 67.57 6 68.59 66.80 -.53 +14.2 BarFIEur N FEEU 148.71 109.31 2 128.92 17 129.41 125.64 +.31 -2.6 BarcFI HY N FIGY 185.67 127.16 8 163.01 57 163.48 159.82 +.34 -4.7 BarcSPVeq N VQT 181.89 142.51 0 160.12 1 162.35 155.03 -3.66 +1.1 BarSelMLP N ATMP 1.17e 6.0 24.01 17.78 39 19.65 166 20.03 19.28 +.07 -5.3 BiP Cmdty N DJP 25.33 21.61 87 24.97 1180 25.01 24.76 -.12 +2.3 BarcGsci36 N GSP 16.94 11.96 0 16.78 35 16.91 16.54 +.03 +8.0 BrcEnEu n N FLEU 180.26 131.78 0 154.59 4 155.05 152.26 +.25 -2.9 BiP Lead N LD 66.21 40.75 49.00 1 49.00 49.00 -.06 -16.0sBiP Cocoa N NIB 35.77 21.36 27 34.48 271 35.77 32.92 +1.35 +51.0 BarcBk prD N BCSpD 2.03 7.8 27.24 26.00 68 26.07 847 26.14 26.01 -.03 -2.2 BiPTrLBear Q DLBS 22.10 13.54 2 20.83 19 21.62 20.80 -.18 +27.4sBiP10yTBear Q DTYS 24.15 13.93 48 23.51 296 24.15 23.45 +.06 +28.8tBiP2yrTBull Q DTUL 65.27 56.03 56.03 6 56.53 56.03 -3.70 -7.4 BiPUrFlat Q FLAT 64.99 59.75 63.86 2 63.86 62.62 +.23 +3.4sBiP2yrTBear Q DTUS 39.43 29.57 2 39.14 7 39.43 39.02 +.09 +11.7 BarcCAPE N CAPE 126.10 104.49 2 117.65 15 118.62 115.32 -.12 +1.0 BiPSPMLP N IMLP 1.22e 7.2 20.66 15.44 1 17.01 50 17.37 16.90 -.10 -5.4 Barclay N BCS .15e 1.3 12.55 9.29 2815 11.70 11803 12.25 11.56 -.52 +7.3 BiP SPVix N XVZ 25.80 17.32 5 19.15 5 19.68 19.10 -.41 -16.5 BrVxMdT rs N VXZ 26.03 16.42 72 20.52 715 21.43 20.28 -.15 +17.3 B iPVxST rs N VXX 64.44 25.59 29021 41.48 175128 45.88 40.59 -.91 +48.6sBarIvrsUST Q TAPR 29.30 19.30 0 28.36 8 29.30 28.36 +.17 +29.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 20 15.10 90 15.48 14.97 -.45 -1.1 BaringsPt N MPV 1.08 7.4 15.40 13.83 11 14.64 61 15.35 14.62 -.68 +3.8 BarHilc rt Q BHACR .47 .11 60 .19 185 .29 .13 -.09 +18.8 B&N Ed n N BNED .60 8.1 11.12 4.99 172 7.42 1225 7.57 7.30 +.05 -10.0 BarnesNob N BKS .60 10.9 8.70 4.10 703 5.50 2480 5.73 5.40 -.05 -17.9 Barnes N B .56 1.0 51 72.87 53.49 378 55.15 999 62.75 54.91 -6.99 -12.8 Barnwell A BRN 2.95 1.62 1 1.86 8 1.98 1.84 -.04 -10.6 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 26 88.39 177 88.85 85.01 +1.25 +37.1 BarrickG N ABX .12 .9 29 18.35 11.07 7882 13.77 60674 13.80 12.77 +.60 -4.8 BasicEnS N XYZ .45 BasicEn n N BAS 30.00 12.72 191 16.05 1710 16.64 15.32 +.54 -31.6 BassettF Q BSET .44 1.5 26 41.30 27.70 51 29.40 254 30.05 28.90 +.25 -21.8 Baxter s N BAX .64 .9 33 72.58 55.34 3343 70.21 19695 70.58 65.20 +3.16 +8.6sBaytexE g N BTE 7 4.47 2.13 2908 4.27 18856 4.47 3.73 +.44 +42.3 BeacnRfg Q BECN 17 66.48 39.57 494 49.80 2900 51.97 47.11 -.39 -21.9 BeasleyB Q BBGI .20f 1.7 4 18.19 8.15 20 11.80 57 12.20 11.25 +.50 -11.9 BeazerHm N BZH 17 23.24 11.87 272 15.24 2255 15.45 14.34 -.10 -20.7 BectDck N BDX 3.00f 1.3 95 248.39 177.64 935 234.26 4821 234.87 227.72 +1.38 +9.4 BectDk pfA N BDXA 63.84 54.18 331 60.93 1247 61.25 59.64 +.31 +5.2 BedBath Q BBBY .64f 3.5 6 40.33 17.11 3425 18.22 18104 18.34 17.13 +1.08 -17.1 BeiGene n Q BGNE 182.79 34.36 131 173.85 1219 174.97 160.52 +5.86 +77.9 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 36 19.85 93 21.10 19.30 -.60 -21.2tBelden N BDC .20 .3 12 87.15 64.51 1076 63.86 2371 68.91 63.62 -4.72 -17.2tBelden pfB N BDCpB 114.45 88.37 55 88.60 344 93.39 87.99 -5.06 -14.0 Belltrx g rs N BXE 1 3.88 .99 134 1.44 701 1.52 1.27 +.11 -16.3 Belleroph n Q BLPH 2.74 1.00 75 2.28 685 2.40 2.13 -.04 -11.6 BellicumP Q BLCM 14.49 5.02 1225 6.99 5357 7.64 6.95 -.53 -16.9tBelmond N BEL 14.20 10.75 188 10.70 1326 11.10 10.65 -.30 -12.7 Bemis N BMS 1.24f 2.8 18 49.84 40.60 938 43.67 3690 44.88 42.93 -.85 -8.6tBenchElec N BHE .15p 18 35.80 26.85 746 26.65 2103 30.95 26.60 -4.05 -8.4 BenefBncp Q BNCL .24a 1.5 17.50 14.30 157 16.05 1130 16.40 15.56 +.41 -2.4 Benetfoc Q BNFT 37.10 21.75 202 29.90 995 30.25 26.80 +3.05 +10.7 BenitecB n Q BNTC 4.20 1.85 3.21 23 3.39 3.18 -.04 +8.4sBerkley N WRB .56 .7 16 79.74 62.00 304 75.82 1930 79.74 73.94 +1.08 +5.8 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 6 24.16 84 24.39 23.85 -.20 -4.2tBerkly pfC N WRBpC 27.24 24.45 13 24.53 66 24.97 24.45 -.47 -6.3 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 17 24.43 91 24.92 24.26 -.39 -5.8 BerkHa A N BRK/A 24 326350.03 242180.00 0 295995.00 1 301420.00 291994.91 -4144.99 -.5 BerkH B N BRK/B 27 217.62 160.93 2558 197.23 15529 200.84 194.41 -2.90 -.5 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 186 38.45 767 39.55 38.10 -.20 +5.1 BerryPlas N BERY 22 61.71 49.91 1397 56.31 4435 56.90 55.00 -.03 -4.0 BestBuy N BBY 1.80f 2.3 23 78.59 50.29 2450 77.04 13098 77.25 72.47 +4.74 +12.5 Best Inc n N BSTI 13.25 8.08 419 11.09 3300 11.79 10.82 -.42 +23.5 Beyondsp n Q BYSI 48.49 19.55 20 31.10 203 33.30 29.50 +7.0 Big 5Sprt Q BGFV .60 6.7 9 17.10 5.05 405 8.90 3553 9.10 8.40 +.40 +17.1 BigLots N BIG 1.20f 2.8 12 64.42 41.04 699 43.21 5119 43.34 41.21 +1.17 -23.0 BigRock rt Q BRPAR .74 .29 2 .43 8 .45 .42 +16.2 BiglariHld N BH 8 443.80 290.05 76 338.40 86 426.00 323.05 -76.91 -18.3 Bilibili n Q BILI 11.80 9.62 495 10.61 4459 11.52 10.61 -.58 -5.6 BioRadA N BIO 68 279.59 208.95 76 259.50 437 264.48 256.64 -1.18 +8.7sBioTechne Q TECH 1.28 .8 50 154.56 99.97 133 152.17 838 154.56 150.16 -.61 +17.5 BioDlvry lf Q BDSI 3.60 1.60 107 2.10 605 2.25 2.05 -.15 -28.8tBioHiTch n Q BHTG 4.55 3.39 72 3.12 103 3.95 2.68 -.58 -31.3 BioLifeSol Q BLFS 7.83 2.01 30 7.22 194 7.34 6.92 -.11 +20.3 BioLneRx h Q BLRX 1.34 .80 91 .82 710 .86 .80 -.04 -24.8tBioXcelT n Q BTAI 11.94 6.76 14 7.50 146 9.15 6.76 -1.78 -32.0 BioanlySys Q BASI 16 2.95 1.19 14 1.74 144 1.95 1.53 +.10 -29.0 Bioblast rs Q ORPN 5.99 1.81 8 2.19 75 2.26 2.01 -.08 -4.2tBiocept rs Q BIOC 1.90 .22 1506 .22 4515 .25 .21 -.02 -67.7 Biocryst Q BCRX 7.39 3.95 246 5.07 2125 5.13 4.76 +.16 +3.3 Biofront n Q BFRA 17.98 11.25 0 13.59 2 14.11 13.25 -.41 +11.6 Biogen Q BIIB 17 370.57 244.28 1956 276.80 12404 279.44 249.17 +13.78 -13.1 BiohvnPh n N BHVN 39.51 16.50 368 28.93 1912 29.17 25.60 +1.75 +7.2 Biolase Q BIOL 1.45 .28 32 .36 519 .39 .31 +.04 -15.5 BioMarin Q BMRN 100.51 75.81 1475 84.31 6473 84.70 80.03 +2.01 -5.5 Biomeri n Q BMRA 9.32 2.25 30 3.69 99 3.95 3.51 -.30 -1.3 BiondVax n Q BVXV 10.75 4.60 12 6.16 39 6.67 6.02 -.44 +14.9 BioPhrmX A BPMX .90 .10 5129 .22 18442 .24 .21 -.00 +100.0 BioScrip Q BIOS 3.39 1.45 298 2.68 1231 2.77 2.63 -.02 -7.9 BioSpecif Q BSTC 27 58.79 38.05 15 42.73 47 44.36 41.78 -.03 -1.4 BiostrPh rs Q BSPM 5.97 1.18 72 2.15 429 2.94 2.02 -.68 +21.5 BioTelem Q BEAT 39.20 23.30 546 38.50 3099 39.20 32.65 +4.00 +28.8 BioTime A BTX 3 3.50 2.10 271 2.24 1665 2.45 2.19 -.11 +4.2 BirksGrp A BGI 2.77 1.01 4 1.18 72 1.38 1.05 +.12 -9.2sBisnCap n Q BCAC 10.05 9.67 9.99 3 10.05 9.97 +.03 +1.2 BisnCap un Q BCACU 10.81 10.05 10.55 1 10.55 10.50 -.17 +2.7tBitautoH N BITA 26 54.42 18.47 1004 19.87 6295 21.51 18.47 -1.11 -37.5 BlackBox Q BBOX .48 24.0 11.00 1.80 101 2.00 744 2.10 1.85 +.05 -43.7 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 325 56.86 2160 57.01 54.02 +2.62 -5.4 BlkHCp un N BKHU 78.74 56.40 16 61.29 397 61.29 58.85 +2.27 -7.3 BlKnight n N BKI 53.00 42.70 624 48.60 2417 49.15 47.80 -.20 +10.1 BlRidgAc n Q BRAC 9.75 9.52 2 9.74 11 9.75 9.72 +.02 +.9 BlRidgAc rt Q BRACR .35 .22 280 .30 286 .34 .30 -.02 +7.1sBlRidgA un Q BRACU 10.56 9.97 3 10.59 3 10.60 10.50 +.19 +4.5 BlkStMin n N BSM 1.25 7.2 17 19.03 15.12 71 17.45 461 17.96 17.27 -.19 -2.7 BlackLin n Q BL 45.19 28.79 153 40.97 1399 41.68 39.81 -.09 +24.9 BlkRkCap Q BKCC .72 11.4 22 7.88 5.48 168 6.29 1518 6.40 6.25 -.11 +1.0 Blckbaud Q BLKB .48 .5 77 116.07 75.93 473 105.89 1282 109.29 103.21 -2.20 +12.1 BlackBerry N BB 18 14.55 8.47 2147 10.45 15527 10.78 10.20 -.18 -6.4 BlkhwkNet Q HAWK 47.00 32.60 1418 44.80 5642 45.00 44.75 -.10 +25.7 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 368 524.65 3337 526.50 509.12 +.23 +2.1 Blrk22Gl n N BGIO 10.20 9.27 23 9.42 241 9.51 9.35 -.03 -3.9 BlkBldAm N BBN 1.58 7.2 23.96 21.38 105 21.85 656 22.05 21.76 -.21 -5.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.77 35 14.83 14.75 -.00 +1.4tBlkCAIT N BFZ .87 6.7 14.81 12.83 48 12.96 279 12.99 12.83 +.02 -6.0tBlkCorBd N BHK .78 6.1 14.26 12.75 72 12.86 574 12.86 12.75 +.05 -8.4 BlkCpHiY N HYT .84 8.0 11.47 10.41 246 10.53 1132 10.61 10.50 -.07 -3.7tBlkCrdAllo N BTZ .97 7.7 13.66 12.46 122 12.51 794 12.58 12.46 -.03 -6.1 BlkDbtStr rs N DSU .82 7.1 11.86 11.26 231 11.49 1843 11.49 11.32 +.04 -1.8 BlkEngyRs N BGR 1.32 9.1 15.50 12.32 68 14.56 482 14.74 14.22 +.23 +2.7 BlkEnhC&I N CII 1.20 7.5 17.08 14.45 81 16.02 510 16.08 15.67 +.16 -2.2 BlkEEqDv N BDJ .56 6.3 9.65 8.03 329 8.93 1687 8.94 8.75 +.12 -3.3tBlEnhGvIn N EGF .66 5.1 14.14 12.83 1 12.87 16 13.05 12.83 -.19 -3.9 BlkFltRtInc N FRA .81 5.6 14.63 13.70 126 14.53 695 14.56 14.46 +.07 +5.4 BlkFloatR N BGT .70 5.1 14.74 13.40 74 13.79 340 13.80 13.60 +.17 -.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 3 14.34 11 14.34 14.29 +.04 -.6 BlkGlbOp N BOE 1.16 10.2 13.08 10.09 204 11.36 887 11.41 11.18 -9.2 BlkHlthSci N BME 2.40 6.8 38.00 32.81 34 35.32 189 35.37 34.51 +.40 -3.2tBlkIT N BKT .37 6.5 6.40 5.71 66 5.76 506 5.78 5.71 -.01 -6.6 BlkIntlG&I N BGY .59 9.8 6.85 5.63 127 6.02 1178 6.03 5.92 +.02 -7.7tBlkIQM N BKN .74a 5.5 15.75 13.49 100 13.54 275 13.65 13.49 -.06 -9.2 BlkLtdD N BLW .95 6.4 16.30 14.91 167 14.94 428 15.05 14.93 -.05 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 25 11.21 199 11.28 11.12 -.03 -6.6 BlkMDMB A BZM .65 4.1 15.90 13.02 2 13.21 12 13.39 13.12 -.17 -3.0 BlkMATxE A MHE .70a 5.1 15.00 12.84 1 13.59 4 13.59 13.35 +.08 -2.5 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 95 16.91 580 16.91 16.76 +.15 -6.8tBlkMuIntD N MUI .59a 4.5 14.41 12.96 70 12.99 307 13.05 12.96 -.06 -6.7tBlkMuNYInt N MNE .69 5.5 14.45 12.58 7 12.60 44 12.68 12.57 -.05 -7.4tBlkMunihCA N MUC .64 4.9 15.19 12.99 80 13.08 396 13.09 12.99 -.02 -7.9tBlkMunHIQ N MFL .86 6.7 15.33 12.64 113 12.74 494 12.78 12.64 -.05 -12.9tBlMunhNYQ N MHN .61a 4.9 14.58 12.31 65 12.42 339 12.44 12.31 +.06 -7.2tBlMunhNJQ N MUJ .71a 5.4 14.96 13.10 37 13.19 260 13.23 13.10 -8.8tBlkMunihQ N MUS .81 6.5 14.22 12.30 27 12.38 129 12.46 12.30 -.07 -7.5tBlkMunHQ2 N MUE .82 6.7 14.33 12.07 38 12.09 297 12.18 12.07 -.11 -13.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 59 13.28 278 13.32 13.20 -.03 -9.4 BlkMunyInv N MYF .97 7.1 17.88 13.61 24 13.77 142 13.82 13.64 +.06 -7.3tBlkMunyIQ N MFT .85 6.6 15.32 12.88 16 12.96 96 12.98 12.88 +.04 -7.0tBlkMYMIQ N MIY .83 6.4 14.35 12.95 28 13.02 144 13.08 12.95 -.02 -7.0tBlMunyNYQ N MYN .57a 4.8 13.43 11.79 67 11.91 448 11.96 11.79 +.04 -7.8 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 4 13.72 68 13.74 13.57 -.01 -4.4tBlMunyQlty N MQY .96 7.0 16.10 13.66 22 13.78 341 13.80 13.66 +.02 -9.2tBlkMuniyQ3 N MYI .70 5.6 14.86 12.36 175 12.41 873 12.46 12.36 -.06 -10.1tBlkMuniast N MUA .65a 4.9 15.84 13.14 60 13.21 642 13.29 13.14 -.01 -11.8 Blk2018 N BPK .06 .4 15.07 14.71 264 14.96 502 14.97 14.88 +.04 +1.3 BlkMu2020 N BKK .47a 3.1 15.95 14.92 18 15.11 119 15.20 15.04 +.01 +.7tBlkMuBdT N BBK .76a 5.4 16.47 13.95 13 14.07 88 14.12 13.95 -.13 -7.1 BlkMuIIQ N BAF .82 6.0 15.58 13.68 6 13.81 56 13.85 13.70 +.04 -6.8tBlkMunIIT N BBF .87 6.7 15.80 12.75 13 12.86 143 12.94 12.75 -.08 -8.3tBlkMuIQT N BYM .86 6.7 15.24 12.92 64 12.99 293 13.07 12.92 -.07 -8.5 BlkMuIT N BFK .78 6.1 14.72 12.72 157 12.82 449 12.83 12.72 +.05 -9.0 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 113 13.62 765 13.78 13.37 +.25 -5.6 BlkMuTTT N BTT .86a 4.1 23.62 20.98 81 21.18 503 21.27 21.00 -.08 -5.2tBlkMunienh N MEN .73a 6.9 12.46 10.34 21 10.47 290 10.48 10.34 -.01 -10.2tBlkMunihld N MHD .89a 5.9 18.25 14.90 50 15.03 169 15.03 14.90 +.07 -9.0tBlkMunihd2 N MUH .81a 5.9 16.63 13.58 10 13.75 76 13.76 13.58 -.02 -7.0tBlkMunvst A MVF .64a 7.4 10.02 8.58 113 8.68 779 8.69 8.58 -9.7tBlkMuniv2 N MVT .88a 6.3 16.18 13.91 17 14.06 146 14.07 13.91 -.02 -9.0 BlkMunyAZ A MZA .83 5.6 17.90 14.03 2 14.84 28 14.94 14.66 -.01 -8.2tBlMunyldCA N MYC .74a 5.9 15.72 13.10 52 13.20 214 13.22 13.10 +.01 -10.8tBlkMuniyld N MYD .80a 6.1 15.73 13.04 171 13.09 780 13.14 13.04 -.06 -9.8tBlkMunyNJ N MYJ .90 6.5 17.48 13.67 17 13.84 135 13.85 13.67 +.13 -12.4tBlMunQlt2 N MQT .80 6.7 13.91 11.88 38 11.97 179 11.98 11.88 -.04 -8.6tBlkNJMB A BLJ .83a 6.1 16.21 13.37 1 13.66 19 13.69 13.37 +.15 -7.3 BlkNJIT N BNJ .76 5.5 16.35 13.76 20 13.84 66 14.15 13.78 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.75 29 14.80 14.71 -.02 +.3 BlkNYMB N BQH .74 5.6 15.65 13.03 12 13.13 27 13.19 13.10 +.03 -10.8tBlkNYIQT N BSE .69 5.6 14.00 12.14 5 12.29 71 12.32 12.14 +.03 -6.6 BlkNYIT N BNY .83 6.4 15.50 12.60 17 12.95 116 12.95 12.75 +.13 -9.4tBlkNYMu2 A BFY .84 6.5 15.90 12.73 42 13.02 138 13.11 12.73 +.21 -12.1 BlkRsCmdy N BCX .79 8.2 10.50 7.76 115 9.56 1016 9.60 9.43 -.01 -2.1 BlkSciTch N BST 1.20 3.9 34.26 21.68 118 30.90 589 31.25 29.08 +.10 +15.8 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.63 43 12.65 12.54 +.05 -7.7 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 29 19.89 133 20.00 19.80 +.07 -8.0 BlkVAMB A BHV .83 5.2 20.22 15.53 0 15.94 8 16.85 15.82 -.27 -7.4 BlkstFltRt N BSL 1.08 6.1 18.80 17.01 44 17.76 236 18.03 17.74 -.21 -1.3 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 104 15.93 665 15.96 15.83 +.09 +1.4 Blackstone N BX 2.70e 8.8 14 37.52 29.03 4352 30.83 23295 32.83 30.67 -1.05 -3.7 BlkstnMtg N BXMT 2.48 8.0 13 33.08 29.51 564 30.82 3609 30.92 30.14 +.17 -4.2 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 42 16.45 304 16.84 16.43 -.20 +3.3tBlinkCh n Q BLNK 3.29 1.28 38 1.45 272 1.79 1.28 -.29 -53.5 BlockHR N HRB .96 3.4 23 31.80 23.60 2064 28.22 17723 28.90 26.55 +1.12 +7.6 BlonderT A BDR 1.52 .38 92 1.10 549 1.20 1.00 -.06 +81.5 BloominBr Q BLMN .36 1.5 22 25.00 16.11 2279 24.11 12778 24.51 23.35 +.40 +13.0 Blucora Q BCOR 27.25 17.55 164 25.95 1314 26.75 25.50 -.80 +17.4 BlueAprn n N APRN 8 10.10 1.72 7546 2.09 22057 2.28 1.89 +.09 -48.1 BlueBird Q BLBD 10 24.99 15.66 62 23.75 326 24.75 23.60 -.80 +19.3 BlueBPet n Q BUFF 46 40.15 21.51 40.00 8456 40.01 39.90 +.03 +22.0 BlueCapRe N BCRH 1.20 10.3 20.20 11.00 12 11.60 83 12.28 11.50 -.40 -3.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 43 20.60 309 21.50 20.45 +2.5 BluebBio Q BLUE 236.17 74.45 375 173.75 2103 174.65 159.10 +3.25 -2.4sBluegVac n N BXG .60 2.6 24.55 13.00 63 23.06 359 24.55 22.74 -.26 +26.3 BlueknEP Q BKEP .58 13.2 7.35 4.05 278 4.40 437 4.55 4.30 -13.7 Bluekn pf Q BKEPP .72 10.1 8.52 6.85 60 7.08 131 7.15 6.93 -.07 -8.9 BlueLinx rs N BXC 13 41.85 7.57 96 41.01 691 41.77 38.15 -.14 +320.2 BlueprtM n Q BPMC 109.00 34.38 197 81.57 1366 82.76 77.62 -.39 +8.2 BluerkRsd A BRG 1.16 12.9 13.77 7.02 131 9.01 761 9.05 8.47 +.31 -10.9 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 9 24.79 33 24.90 24.61 -.01 -6.0 BluerkR pfD A BRGpD 1.78 8.3 26.25 20.84 6 21.55 23 21.77 21.40 -.24 -14.5 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 13 23.26 44 23.38 22.81 -.47 -8.6 BdwlkPpl N BWP .40 3.6 9 18.79 9.85 1105 11.04 7372 11.29 10.93 +.10 -14.5 Boeing N BA 6.84f 2.0 36 371.60 175.47 3369 340.88 29796 347.67 323.28 +2.21 +15.6sBofI Hld s Q BOFI 20 43.23 21.60 1252 40.87 4207 43.50 40.20 -.38 +36.7 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 4 25.64 9 26.19 25.61 -.26 -.7 Boingo Q WIFI 28.34 13.45 392 22.62 1518 24.50 22.23 -1.62 +.5 BoiseCasc N BCC .28 .6 20 45.95 26.25 399 43.15 1361 43.45 41.46 +1.30 +8.1 Bojangles n Q BOJA 8 22.35 11.35 340 15.10 1228 15.15 14.10 +.20 +28.0 BonanzaCE N BCEI 39 40.60 23.33 121 29.12 881 30.82 27.74 +.34 +5.5 BonsoElec Q BNSO 4.10 1.96 83 3.04 93 3.10 2.73 +.11 +24.1 BookingHl Q BKNG 30 2228.99 1630.56 458 2141.72 1881 2172.00 2034.57 +10.35 +23.2sBootBarn N BOOT 23 20.58 5.90 355 19.95 3129 20.58 18.82 +1.39 +20.1 BoozAllnH N BAH .76f 1.9 21 41.13 31.06 378 39.95 2618 40.89 39.58 -.67 +4.8 BorgWarn N BWA .68 1.4 14 58.22 39.80 2745 49.62 8874 53.63 49.31 -3.14 -2.9 BorqsTch Q BRQS 10.50 4.00 4 8.00 18 9.70 7.80 -1.65 +46.8sBostBeer N SAM 28 237.00 128.70 197 229.30 1204 237.00 215.05 +8.80 +20.0 BosOma n Q BOMN 35.49 12.15 51 20.97 459 23.48 20.80 -1.73 -35.3 BostPrv Q BPFH .48 2.9 18 17.20 13.95 248 16.40 1644 16.55 15.66 +.05 +6.1tBostPrv pf Q BPFHP 1.74 6.8 26.29 25.06 0 25.43 5 25.43 25.06 +.08 -.8 BostProp N BXP 3.20f 2.6 29 131.84 111.57 606 122.45 4349 123.13 116.43 +3.70 -5.8 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.55 60 24.74 24.30 -2.8 BostonSci N BSX 20 29.93 24.54 7447 29.23 43343 29.68 27.91 +.39 +17.9 BttmlnT Q EPAY 43 40.97 21.52 181 39.35 1187 40.56 38.49 -.76 +13.5 BldrG&IFd N BIF .11a 1.0 11.84 9.26 79 10.80 706 10.82 10.52 +.06 -2.6 BovieMed A BVX 4.29 1.87 45 3.50 186 3.67 3.40 -.14 +34.6 BowlA A BWL/A .68 4.6 41 16.64 13.43 14.85 1 15.42 14.85 +.02 -1.0 Box Inc n N BOX 24.50 16.76 2697 22.60 54825 23.95 20.43 +1.95 +7.0 Boxlight n Q BOXL 9.17 3.00 1 3.90 5 3.99 3.51 +.28 -32.6 BoydGm N BYD .20 22 40.44 22.43 3462 33.11 9899 35.73 33.04 -1.88 -5.5 BradyCp N BRC .83 2.2 24 40.25 31.70 97 36.90 577 38.13 36.80 -1.00 -2.6 BraemHot N BHR .64 6.1 8 11.34 8.44 115 10.51 1181 10.68 10.33 +.16 +8.0 Brainstorm Q BCLI 5.18 2.88 9 3.34 121 3.51 3.29 -.11 -14.8 Brandyw N BDN .72 4.4 15 18.69 15.21 1240 16.19 8165 16.24 15.26 +.67 -11.0 BrasilAgro N LND 4.55 3.21 0 3.80 8 3.95 3.76 -.05 +8.5 Braskem N BAK .78e 3.0 33.73 17.44 174 26.39 1482 27.64 25.57 -1.30 +.5 BravoBrio Q BBRG 5.15 1.65 36 4.03 545 4.05 3.95 +.08 +61.0 BridgeBcp Q BDGE .92 2.7 17 37.95 29.80 27 33.75 236 34.22 32.04 +1.60 -3.6tBridglne rs Q BLIN 4.45 1.65 40 1.64 164 1.87 1.55 -.24 -32.7 BridgptEd N BPI 25 15.85 5.71 114 5.90 518 6.29 5.90 -.16 -28.9 BridgBcs n Q BWB 13.87 12.60 352 12.98 580 13.30 12.75 -.27 +2.9 BridgfdFds Q BRID 15 21.55 11.05 14 15.15 19 15.36 14.40 +.25 +20.7tBrigStrat N BGG .56 3.1 11 27.34 17.37 962 18.35 2845 20.67 17.37 -2.08 -27.7 BrightHrz N BFAM 48 105.04 74.95 333 96.00 1377 99.51 95.00 -2.77 +2.1 BrghtSch n N BEDU 28.18 10.79 349 13.96 3437 15.58 12.24 -1.29 -25.2sBrightcove Q BCOV 8.90 5.40 1437 9.25 2670 9.60 7.35 +1.90 +30.3 BrghtFn n Q BHF 70.00 49.05 356 51.84 2458 52.44 50.17 +.31 -11.6sBrinker N EAT 1.52 3.4 14 44.74 29.50 2548 44.65 6938 44.78 39.56 +4.82 +15.0 Brinks N BCO .60 .8 88.10 57.95 586 74.35 2416 76.75 73.25 -.95 -5.5tBrMySq N BMY 1.60 3.1 52 70.05 50.56 7173 52.27 57684 52.87 50.56 +1.10 -14.7 BristowGp N BRS .28 1.7 17.35 6.21 282 16.25 1639 16.79 15.51 +.12 +20.6 BritATob s N BTI 2.24e 4.1 73.41 50.82 2248 55.22 14980 55.76 51.69 +3.45 -17.6 BrixmorP N BRX 1.10f 7.3 10 21.21 13.74 4248 15.04 16768 15.04 13.84 +.95 -19.4 BroadcInc Q AVGO 7.00 3.0 285.68 219.68 2710 232.78 17928 238.32 225.86 -4.34 -9.4 BroadrdgF N BR 1.46 1.4 33 112.59 68.16 552 107.41 2884 110.79 106.73 -2.44 +18.6tBroadVis Q BVSN 4.50 2.00 4 2.18 42 2.35 2.00 -.01 -39.6 BrdwyFn h Q BYFC 27 2.67 1.70 0 2.17 14 2.20 2.10 -.02 -8.1 BroadwdE Q BWEN 11 9.80 2.10 22 2.72 358 3.01 2.66 -.25 Brookdale N BKD 15.66 6.28 6271 7.42 14765 7.49 6.42 +.67 -23.5 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.32 782 39.56 4682 39.62 38.09 +.97 -9.1 BrookBus n N BBU .25 .7 41.42 25.79 24 35.57 175 36.10 35.36 -.18 +3.0 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 5 24.88 1436 25.51 24.65 +.05 -13.6 BrkGblInf N INF 1.40 11.4 14.20 11.02 38 12.24 225 12.35 11.98 +.05 -5.3 BrkfInfra s N BIP 1.88f 4.6 29 46.88 37.54 128 40.92 962 41.38 40.55 -.34 -8.7 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 201 19.39 2096 19.66 19.15 -.01 -12.5 BrkRlAs n N RA .20p 24.39 21.06 78 22.13 442 22.26 22.03 -.02 -5.3tBrkfReEn N BEP 1.96f 6.5 36.00 29.74 51 30.17 463 30.74 29.74 -.45 -13.6 BrklneB Q BRKL .40f 2.4 20 17.20 13.60 178 16.85 1271 17.20 16.35 +.50 +7.3 BrooksAuto Q BRKS .40 1.6 27 34.77 21.61 437 25.19 2101 26.28 25.08 -.72 +5.6sBrwnBrn s N BRO .30 1.1 29 27.47 20.85 1034 27.73 8914 27.79 25.84 +1.78 BrownFA s N BF/A .79 1.5 31 56.10 35.44 30 53.45 201 54.15 52.21 +1.14 +6.9 BrownFB s N BF/B 56.81 37.64 452 56.04 2954 56.25 53.88 +1.55 BrukerCp Q BRKR .16 .5 29 36.53 22.21 664 29.85 3925 31.74 29.58 -.81 -13.0 Brunswick N BC .76 1.3 16 64.45 48.04 798 59.47 5166 61.28 57.07 +.12 +7.7 BrynMawr Q BMTC .88 1.9 28 47.20 38.75 154 45.35 442 47.20 45.25 -.90 +2.6 Bsquare Q BSQR 5.84 3.35 1 4.40 51 4.60 4.15 +.10 -5.4 Buckeye N BPL 5.05 12.4 12 69.60 35.24 583 40.85 3544 41.72 39.34 +.74 -17.6 Buckle N BKE 1.00e 4.3 13 25.11 13.50 543 23.50 1852 23.85 21.80 +1.40 -1.1 Buenavent N BVN 16.80 10.87 829 16.00 3394 16.53 15.70 -.56 +13.6 BldBear N BBW 19 11.90 7.25 32 9.35 323 9.70 9.10 -.20 +1.6 BldrFstSrc Q BLDR 21 23.28 13.33 371 18.25 3727 18.88 17.80 -.49 -16.2 BungeLt N BG 1.84 2.5 32 83.75 63.87 948 72.69 11474 73.87 71.92 -1.04 +8.4 BurlStrs N BURL 32 140.34 79.07 575 137.26 3286 137.59 132.35 +4.00 +11.6tBusinFst n Q BFST .08p 30.00 25.00 1 26.06 323 27.95 25.00 -1.79 +3.2 BylineBc n N BY 24.80 19.02 80 21.54 225 23.08 21.41 -1.36 -6.2C -:C&F Fnc Q CFFI 1.36 2.3 19 65.05 45.28 2 59.10 19 60.20 55.28 +2.10 +1.9 C&J Eng n N CJ 36.57 22.99 533 29.41 2909 30.32 28.62 +.27 -12.1 CTrkMH23 N MLPC .89e 6.4 17.46 12.85 0 13.97 10 14.12 13.74 +.18 -8.2 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1098 34.88 10157 35.20 34.16 +.30 +4.8 CAE Inc g N CAE .36 19.95 15.23 99 18.95 1042 19.51 18.87 -.43 +2.1 CAI Intl N CAI 6 40.11 17.68 458 23.06 1129 23.20 20.71 +1.37 -18.6 CAS Med Q CASM 1.35 .59 8 1.15 28 1.18 1.11 +.01 +49.4sCASI Phr h Q CASI 7.61 .91 371 6.77 2859 7.61 6.43 -.08 +108.3 CB FnSvcs Q CBFV .88 2.8 17 32.65 25.10 0 32.00 8 32.00 31.45 +.50 +6.7 CBAK Eng Q CBAK 2.35 1.20 1 1.30 17 1.35 1.30 -.05 -11.9 CBIZ Inc N CBZ 21 19.65 14.05 95 18.65 787 19.15 18.30 -.25 +20.7tCBL Asc N CBL .80m 19.2 2 9.73 3.80 10097 4.16 27161 4.36 3.80 +.21 -26.5 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 57 17.83 359 17.88 17.25 +.34 -18.4 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 23 16.03 105 16.05 15.54 +.17 -27.3 CBOE Glb Q CBOE 1.08 1.0 43 138.54 81.85 854 106.19 4839 110.86 104.33 -3.97 -14.8 CBRE GRE N IGR .60 8.1 8.05 7.17 126 7.40 1310 7.40 7.18 +.10 -6.6 CBRE Grp N CBRE 18 48.44 32.53 1689 45.67 9985 47.86 45.11 -1.76 +5.4tCBS A N CBS/A .72f 1.4 15 68.86 49.24 2 50.20 17 50.97 49.24 +.50 -16.0 CBS B N CBS .72 1.4 11 68.75 49.04 4061 49.97 13125 50.82 49.22 +.64 -15.3 CBTX Inc n Q CBTX .20 .7 30.87 27.00 18 28.74 403 29.70 28.52 -.88 -3.1 CCA Inds A CAW 14 3.81 2.75 4 3.00 16 3.00 2.93 +.05 -4.8 CDK Globl Q CDK .60 .9 26 76.04 59.33 1528 65.67 6507 66.30 63.98 +.46 -7.9 CDW Corp Q CDW .84 1.2 25 76.73 55.80 627 71.61 2576 72.53 69.97 +.08 +3.1tCEVA Inc Q CEVA 20 51.80 33.25 213 32.75 1005 35.30 32.35 -2.25 -29.0 CF Inds s N CF 1.20 3.0 45.00 25.04 2163 39.53 10871 40.10 38.42 +.81 -7.1 CGG rs N CGG 7.67 1.88 21 2.32 200 2.38 2.17 +.03 -48.1 CGI g N GIB 59.89 47.25 93 58.06 604 58.24 57.16 +.26 +6.9 CH Robins Q CHRW 1.84 2.0 28 100.18 63.41 973 92.00 6954 94.55 90.29 -1.68 +3.3 CHF Sol rs Q CHFS 32.60 2.50 48 2.94 489 3.17 2.90 -.20 -15.0 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 3 29.80 31 29.94 29.38 +.02 -1.1 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 9 28.80 58 28.90 28.52 -.14 -.1 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 16 27.80 146 28.00 27.51 -.03 +1.6 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 25 26.48 441 26.83 26.27 -.27 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 17 27.68 89 27.73 27.40 -.07 -1.7 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.20 13 15.45 14.58 +.30 -20.4 CIT Grp N CIT .64 1.2 22 56.14 43.25 1101 53.47 8511 54.02 51.48 +.50 +8.6 CKX Lands A CKX .12m 1.2 43 12.10 9.60 10.25 15 10.90 9.95 +.15 +.7 CM Finan Q CMFN 1.00 12.6 6 10.80 7.40 22 7.95 70 8.10 7.75 -.10 -2.5 CM SevSt n Q CMSS 9.82 9.59 9.72 2 9.72 9.72 -.05 +.7sCM SvSt un Q CMSSU 10.38 9.93 10.33 1 10.38 10.33 -.01 +3.7 CM SevSt rt Q CMSSR .40 .01 .32 57 .35 .32 CME Grp Q CME 2.80a 1.8 34 171.71 114.82 1590 157.36 9760 165.41 155.60 -7.72 +7.7 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 2932 47.18 13937 47.39 45.15 +1.99 -.3 CNA Fn N CNA 1.20a 2.4 15 55.62 43.72 185 49.26 680 50.29 48.54 -.66 -7.1 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 37 28.84 177 29.93 28.72 -.04 +9.9 CNH Indl N CNHI .14e 1.1 15.65 10.36 3068 12.25 12292 12.53 11.70 -.11 -8.6 CNO Fincl N CNO .36 1.7 14 26.47 19.37 2204 21.43 6594 22.93 20.07 -1.21 -13.2sCNOOC N CEO 4.92e 2.9 169.06 108.05 134 168.71 745 169.08 162.31 +.88 +17.5 CNX Midst N CNXM 1.30f 6.9 11 22.83 15.25 39 18.92 208 19.01 18.18 +.45 +12.8 CNX Resc N CNX .04 .3 18.08 11.30 3023 14.63 15231 15.84 14.21 -1.01 ConslCoal n N CCR 2.05 13.9 16.65 13.15 15 14.70 66 14.95 14.40 -.05 -6.1 CONSOL n N CEIX 41.89 19.51 351 31.21 1352 34.88 30.84 -2.70 -21.0 CPFL Eng N CPL .12e .9 17.69 10.63 18 14.03 95 14.10 13.51 +.01 +22.0 CPI Aero A CVU 15 10.75 5.55 15 9.90 109 10.35 9.65 -.50 +10.6tCPI Crd rs Q PMTS 19.75 2.36 9 2.63 118 2.68 2.36 +.14 -28.3 CPS Tech Q CPSH 26 2.20 1.02 15 1.29 58 1.40 1.23 -.07 -22.3sCRA Intl Q CRAI .68 1.2 37 58.74 31.77 92 57.00 398 58.74 55.07 +.20 +26.8 CRH Med A CRHM 6.40 1.46 23 2.75 184 2.94 2.68 +.05 +3.8 CRH N CRH .72e 2.0 39.32 32.47 448 35.64 3589 35.68 34.33 +.30 -1.2 CRISPR n Q CRSP 61.24 13.50 1027 48.91 6933 54.45 45.11 -5.16 +108.3 CSG Sys Q CSGS .84f 1.9 24 48.82 35.48 212 43.22 1056 45.18 43.12 -.93 -1.4 CSI Comp Q CCLP .75 10.1 8.62 4.12 57 7.43 287 7.60 7.32 -.18 +35.8 CsopChiA50 N AFTY 1.17e 6.9 20.51 13.45 1 16.84 25 17.58 16.76 -.04 -4.4 CSP Inc Q CSPI .44 4.0 27 18.89 9.61 5 10.89 96 11.43 10.89 -.57 -31.1tCSS Inds N CSS .80 4.7 71 30.29 16.94 36 17.00 175 17.68 16.91 -.66 -38.9 CSW Ind n Q CSWI 31 50.00 34.85 22 44.40 127 46.00 44.28 -.55 -3.4 CSX Q CSX .88f 1.5 9 61.50 47.99 4435 60.28 29128 61.11 58.57 +.24 +9.6 CTI BioP rs Q CTIC 4.52 2.45 122 3.88 551 3.94 3.81 -.01 +44.8 CTI Inds Q CTIB 6.19 3.25 9 4.20 17 4.20 3.77 +.14 +3.2sCTS N CTS .16 .5 25 30.00 20.25 110 29.70 532 30.00 28.70 +.25 +15.3 CUI Glbl Q CUI 4.60 2.44 18 2.64 146 2.73 2.62 -.04 -4.0sCURO Gp n N CURO 20.22 13.50 353 21.15 701 21.76 19.41 +1.29 +50.2 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 229 22.62 1689 23.00 22.31 +.35 -4.0tCVD Eqp Q CVV 17 13.50 7.79 3 8.07 63 8.42 7.79 +.06 -30.6 CVR Engy N CVI 2.00 5.8 39.70 16.75 619 34.65 1767 37.91 34.53 -.62 -7.0 CVR Ptrs N UAN .71e 24.5 4.96 2.58 182 2.90 789 3.10 2.87 -.14 -11.6 CVR Rfng N CVRR 2.95e 29 18.25 6.70 666 17.00 2710 17.85 15.68 +.90 +2.7 CVS Health N CVS 2.00 2.9 12 84.00 60.14 7459 69.95 42484 71.08 64.95 +4.83 -3.5 CYS Invest N CYS .88 12.1 7 8.98 6.25 4769 7.26 18266 7.36 6.52 +.67 -9.6 CYSInv pfA N CYSpA 1.94 7.9 25.73 24.01 4 24.48 49 24.65 24.21 +.13 -2.1 CYSInv pfB N CYSpB 1.88 7.8 25.32 23.40 7 24.19 143 24.35 23.55 +.41 -2.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 23.00 26 23.00 22.38 +.26 CabcoJCP97 N PFH 1.91 14.1 18.74 11.00 10 13.54 16 13.69 13.08 +.15 -8.2 CabAT&T34 N GYC .83 3.6 24.90 22.00 1 22.80 3 23.00 22.61 +.24 +1.0 CableOne n N CABO 7.00 1.1 35 788.00 627.25 79 652.87 180 698.84 647.10 -35.58 -7.2 Cabot N CBT 1.26 2.2 16 68.63 50.21 198 56.21 1511 57.09 54.50 -.63 -8.7 CabotMicro Q CCMP 1.60f 1.6 45 115.94 68.00 177 101.15 928 105.47 97.42 -3.17 +7.5 CabotO&G N COG .24f 1.0 45 29.57 21.40 6084 23.62 25826 24.65 22.88 +.54 -17.4sCACI N CACI 14 160.40 115.10 89 153.35 576 160.40 153.10 -5.55 +15.9sCactus n N WHD 29.96 19.18 299 28.96 1194 29.96 27.35 -.23 +43.0sCadencB n N CADE .13 .4 65 29.57 20.00 810 29.85 2076 30.50 28.06 +1.61 +10.1 Cadence Q CDNS 50 46.00 31.22 2922 39.96 22401 41.49 36.65 +2.94 -4.4 Cadiz h Q CDZI 16.25 9.65 133 13.45 1053 13.60 13.05 -.10 -5.6tCaesarStne Q CSTE .29e 26 44.00 18.25 73 18.95 652 19.25 18.25 +.15 -13.9 CaesarsEnt Q CZR 14.50 9.78 9428 11.20 41033 11.85 11.12 -.30 -11.5tCafePress Q PRSS 2.97 1.26 46 1.32 214 1.41 1.26 -.01 -28.5sCal-Maine Q CALM 2.49e 5.1 96 50.45 33.40 287 49.00 1615 50.45 47.71 -.70 +10.2 Caladriu rs Q CLBS 6.35 2.63 23 4.23 79 4.64 4.16 -.40 +20.5 CalaCvHi Q CHY 1.20 9.9 12.42 10.60 292 12.12 1178 12.15 11.77 +.14 +2.3 CalaCvOp Q CHI 1.14 10.1 11.75 10.01 138 11.32 1020 11.44 11.12 -.03 +1.2 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 45 20.49 352 20.75 20.20 +.16 +2.1 CalaGDyIn Q CHW .84 9.1 9.87 8.00 81 9.23 709 9.30 9.16 +.01 +1.6 CalaGTR Q CGO 1.20 8.6 16.34 11.98 13 13.91 114 14.24 13.56 -.19 -7.6 CalaStrTR Q CSQ .99 8.2 12.91 11.00 270 12.06 1586 12.07 11.75 +.10 -.2 CalAmp Q CAMP 40 25.45 17.52 1790 19.76 3229 23.75 19.67 -3.54 -7.8 CalavoGr h Q CVGW .95f 1.0 41 98.85 64.00 79 96.35 447 98.20 94.50 +.80 +14.2sCaledoMn n A CMCL .28 2.9 9.94 5.17 7 9.68 60 9.94 9.19 +.43 +31.0 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 28, 2018

PAGE 39

Caleres N CAL .28 .8 17 36.00 22.39 286 33.64 1746 33.83 31.96 +1.06 +.5sCalifRes rs N CRC 26.64 6.47 1327 24.51 11720 26.64 22.61 +.80 +26.1 CalifWtr N CWT .75 1.9 28 46.15 32.75 346 38.60 2162 40.30 37.70 -.95 -14.9 Calithera Q CALA 20.05 5.35 183 6.20 1242 6.40 5.70 +.10 -25.7 Calix N CALX 7.38 4.65 75 6.50 737 6.95 6.50 -.35 +9.2sCallGolf N ELY .04 .2 38 17.75 11.74 2965 17.95 6847 18.45 16.46 +1.47 +28.9sCallonPet N CPE 31 14.44 9.34 2105 13.75 20045 14.44 13.56 -.42 +13.2 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 3 50.82 12 50.94 50.60 -.19 -.9 CalumetSp Q CLMT 9.95 3.45 158 7.10 744 7.45 6.90 -.10 -7.8 Calyxt n Q CLXT 31.89 9.26 78 17.20 316 17.61 15.65 +.27 -21.9 CambLrn Q ABCD 1.36 13.7 32 13.77 4.67 312 9.92 2835 11.98 9.90 -.39 +74.6 Cambrex N CBM 20 62.95 42.55 166 53.60 966 55.75 52.40 -1.40 +11.7 CambriaYld N SYLD .49e 1.3 41.00 33.17 2 38.35 49 38.51 37.68 +.39 -.1 CambFgnY N FYLD .75e 2.8 27.94 23.15 1 26.60 6 26.90 26.60 -.31 +.9 CambGblV N GVAL .54e 2.1 28.50 22.65 9 26.28 77 26.57 26.02 -.14 +2.6 CamGblMo N GMOM .56e 2.0 29.42 24.47 15 27.53 54 27.75 27.11 -.15 +.5 CambGlAss A GAA .55e 2.0 28.60 25.41 16 27.39 60 27.65 27.05 -.13 -.3 CambrEmS N EYLD 38.25 29.46 9 36.11 16 36.80 35.60 -.07 +4.1 CambEq n N CCOR 26.18 24.47 4 24.76 106 24.98 24.70 -.19 -4.1 CambTail n N TAIL 25.47 21.44 2 21.55 21 21.77 21.49 -.08 -4.6 CamValMom N VAMO 28.07 22.55 13 25.11 50 25.28 25.00 +.01 +.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 3 88.21 15 89.00 85.03 +1.64 +10.5 CamdnN s Q CAC 1.00f 2.2 18 47.41 37.10 51 45.56 218 45.94 43.64 +.60 +8.1 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 360 86.11 2080 86.44 83.49 +1.34 -6.5 Cameco g N CCJ .40 11.18 7.68 2614 10.38 11411 10.56 9.91 -.19 +12.5 CampSp N CPB 1.40 3.3 14 59.14 39.79 2085 42.08 10673 42.27 40.35 +1.72 -12.5tCampWrl n N CWH .54 1.9 47.62 25.51 658 28.16 5116 28.54 25.51 +1.10 -37.0 Camtek h Q CAMT .14p 11 7.96 3.67 94 6.88 418 7.15 6.75 -.24 +20.3 Can-Fite A CANF 6 2.75 1.24 20 1.35 186 1.40 1.28 -.04 -9.1 CdaGoose n N GOOS 38.25 15.98 589 36.58 3247 37.37 34.18 +.08 +15.9 CIBC g N CM 5.32f 10 100.01 77.20 186 87.25 1426 87.67 85.55 +.71 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 1295 78.31 9011 78.50 74.50 +2.88 -5.1 CdnNRs gs N CNQ 1.34f 37.63 27.52 1806 35.75 9505 36.55 34.82 +.49 +.1 CP Rwy g N CP 1.87 188.80 150.91 459 184.35 3211 184.94 175.20 +9.11 +.9 CdnSolar Q CSIQ 9 19.09 12.07 588 15.90 2679 16.08 14.88 +.01 -5.7 CancerGen Q CGIX 4.78 .90 246 .98 2327 1.10 .92 -.12 -47.0sCannaeHl n N CNNE 20.95 16.16 709 20.65 6258 20.95 20.10 +.55 +21.3 Canon N CAJ 40.67 32.20 466 34.43 2132 35.92 34.41 -1.61 -7.9 CantelMed N CMD .14e .1 75 123.60 69.21 99 115.10 534 117.17 111.17 -.74 +11.9 CantbryPk Q CPHC .28f 1.9 23 17.55 10.00 0 14.90 8 15.30 14.35 +.44 -8.3 CpStarFn n Q CSTR 22.22 16.00 2 18.61 43 19.87 18.18 -.64 -10.4 CapellaEd Q CPLA 1.72 1.9 26 99.25 65.15 38 91.95 224 95.30 91.65 -1.50 +18.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.68 9 23.96 91 25.99 23.35 -1.31 +4.4 CapOne N COF 1.60 1.7 20 106.50 76.05 2211 91.72 18061 99.15 91.20 -6.26 -7.9 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 10 25.76 89 25.99 25.70 -.25 -1.6 CapOne pfD N COFpD 1.68 6.4 27.88 25.82 24 26.27 116 26.49 26.22 -.25 -2.1 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 8 26.22 143 26.45 26.11 -.25 -3.0 CapOne pfB N COFpP 1.50 6.0 25.88 24.91 11 25.19 143 25.31 25.17 -.13 -.5 CpOne pf H N COFpH 27.19 25.12 23 25.87 128 26.02 25.61 -.13 -3.9 CapOne pfG N COFpG 25.55 23.25 28 24.26 458 24.60 24.00 -.37 -3.1 CapProd Q CPLP .32 9.9 13 4.00 2.98 240 3.23 1066 3.31 3.21 -.05 -3.9 CapSenL N CSU 16.72 10.27 316 11.85 1099 11.93 11.20 +.20 -12.2 CapSwst Q CSWC .99e 5.9 18 18.00 14.85 36 16.82 71 17.53 16.68 -.23 +1.6 CapitalaF Q CPTA 1.00 12.5 73 14.30 6.88 62 7.98 269 8.03 7.85 +.06 +9.6 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 2 25.31 23 25.44 25.11 +.30 +.4 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 155 12.64 1276 12.83 12.43 +.06 -5.7 CapInv n N CIC 10.10 9.60 1 9.79 11 9.80 9.75 +.12 +1.1 Capricor Q CAPR 4.25 .63 131 1.35 810 1.44 1.31 -.02 -14.6 CapsteadM N CMO .64 7.2 12 11.41 8.17 385 8.85 2167 9.00 8.73 +.10 +2.3tCapstd pfE N CMOpE 1.88 7.6 25.85 24.70 19 24.70 139 25.00 24.68 -.32 -2.6 CpstnTur rs Q CPST 1.85 .58 850 1.40 3908 1.57 1.35 -.10 +81.8 CarGurus n Q CARG 40.60 25.85 790 30.52 2150 33.65 30.01 -2.46 +1.8 CaraThera Q CARA 28.50 11.11 376 12.76 2078 12.87 12.06 +.42 +4.2 CarboCer N CRR 12.69 5.83 478 8.08 2562 8.38 7.06 +.04 -20.6 Carbonite Q CARB 33.55 18.30 185 30.95 1512 31.40 29.28 +.95 +23.3 CardnlHlth N CAH 1.85 2.8 16 80.37 54.66 1880 65.82 12901 65.99 61.85 +3.75 +7.4 Crdiom grs Q CRME 4.84 1.29 71 2.21 368 2.34 2.06 -.08 +42.6 CardiovSys Q CSII 33.11 20.58 124 23.16 639 23.37 22.21 +.64 -2.2 Cardlytc n Q CDLX 20.99 11.10 77 13.41 415 14.42 13.10 -.12 +.3 Cardtronic Q CATM 10 45.10 15.80 395 26.04 1726 26.23 24.87 +1.02 +40.6tCareTrust Q CTRE .82f 6.2 28 19.86 12.73 644 13.26 3047 13.32 12.73 +.33 -20.9 Care.com N CRCM 20.88 11.59 170 15.64 852 16.29 15.34 -.60 -13.3sCareDx h Q CDNA 9.55 .76 69 9.36 724 9.55 9.03 +.16 +27.5 CareerEd Q CECO .30f 2.3 14.33 8.10 220 13.18 1351 13.60 12.91 -.27 +9.1 Carlisle N CSL 1.48 1.4 19 119.21 92.09 452 108.09 3235 110.00 99.27 +5.67 -4.9 CarlyleGp Q CG 1.41e 7.0 8 25.90 16.16 272 20.23 2269 21.15 19.95 -.63 -11.7 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.31 22 23.51 176 23.75 23.31 -.24 -7.3 CarMax N KMX 18 77.64 56.53 1460 62.86 6872 63.03 60.64 +1.70 -2.0 Carnival N CCL 2.00f 3.1 16 72.70 59.68 3227 64.36 20100 66.75 63.95 -1.52 -3.0 CarnUK N CUK 1.80f 2.7 72.29 59.93 1082 65.52 2680 67.08 64.78 -.75 -1.1 CaroFin s Q CARO .20 .5 20 42.42 29.53 29 39.55 167 40.92 39.49 -.85 +6.5 CarolTrBk Q CART 30 10.00 6.90 57 8.04 203 8.10 7.85 +.04 -15.9sCarpTech N CRS .72 1.3 43 54.61 34.95 666 54.90 3569 55.17 49.02 +3.75 +7.7sCarrSrv N CSV .30 1.1 19 28.96 23.15 174 26.85 963 28.96 26.56 -1.60 +4.4 Carrizo Q CRZO 14 27.06 11.10 2193 19.71 11775 20.00 18.34 +.71 -7.4 CarrolsRst Q TAST 16 14.45 9.90 357 10.65 967 10.88 10.35 -.15 -12.3 Cars.cm N CARS 32.28 20.94 319 28.55 2121 28.61 27.57 +1.05 -1.0 Carters N CRI 1.80f 1.7 16 129.00 79.76 1288 103.37 7170 108.24 98.68 -.02 -12.0 Carvana A n N CVNA 31.35 8.14 2206 27.45 11835 30.86 26.76 -1.92 +43.6 CarverBc lf Q CARV 29 7.95 2.01 0 2.92 11 2.93 2.75 -.02 +.4 CasaSys n Q CASA 34.21 13.25 2103 22.81 11320 31.24 22.60 -7.31 +28.4 CasellaW Q CWST 27.38 13.32 155 24.56 671 24.95 24.12 +.04 +6.7tCaseys Q CASY 1.04 1.1 24 128.51 96.18 512 96.57 2375 101.43 95.93 -4.20 -13.7 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 16 60.26 97 61.74 59.60 -.19 +3.5 CastleBr A ROX 2.22 .98 172 1.24 773 1.25 1.18 +.02 +1.6 CastlightH N CSLT 4.75 3.15 376 3.90 1994 4.05 3.50 +.30 +4.0 Catabasis n Q CATB 3.78 1.09 321 1.65 1417 1.73 1.55 -.01 +10.7 Catalent N CTLT 72 47.87 28.76 546 41.86 3146 42.47 40.47 -.02 +1.9 CatalstB rs Q CBIO 37.00 3.11 115 28.88 385 29.33 25.80 +1.56 +111.7 CatalystPh Q CPRX 4.51 1.63 889 2.88 4751 2.95 2.47 +.37 -26.3 Catasys n Q CATS 5.79 3.30 5 5.01 125 5.27 4.91 +.08 +33.6 CatchMTim N CTT .54 4.1 13.73 10.81 149 13.11 913 13.19 12.75 +.21 -.2 Caterpillar N CAT 3.12 2.2 18 173.19 97.74 3860 144.72 52789 161.10 142.16 -8.53 -8.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 277 40.86 2809 41.18 39.94 +.75 -3.1 CatoCp N CATO 1.32 7.9 18 23.30 10.76 165 16.80 1039 16.94 16.22 +.55 +5.5 CavcoInd Q CVCO 29 183.35 107.05 27 171.60 222 174.00 166.70 +4.75 +12.5 Cavium Q CAVM 92.66 56.96 624 76.15 2823 78.80 75.86 -.98 -9.2 CecoEnv Q CECE .30 6.5 12.03 4.00 91 4.62 568 4.95 4.47 -.28 -9.9 CedarF N FUN 3.56 5.3 18 72.56 59.66 109 67.07 582 67.18 63.35 +2.95 +3.2tCedarRlty N CDR .20 5.1 10 6.29 3.54 341 3.95 2740 3.99 3.54 +.38 -35.0tCedarR pfB N CDRpB 1.81 8.0 25.79 22.26 10 22.50 30 22.92 22.26 -.48 -11.0tCedrRT pfC N CDRpC 1.63 8.3 25.39 19.30 19 19.57 129 20.25 19.30 -.63 -21.8 Cel-Sci rs A CVM 3.69 1.30 540 2.41 1066 2.42 1.82 +.58 +27.5 Celanese N CE 1.84 1.7 13 114.00 83.34 977 109.29 3951 112.96 107.63 -1.87 +2.1 Celcuity n Q CELC 22.73 11.10 18 18.87 86 19.96 16.85 +1.46 -.4 Celestic g N CLS 9 14.38 9.79 1219 11.23 3366 11.39 10.33 +.86 +7.2 Celgene Q CELG 27 147.17 84.25 4765 91.18 25842 92.96 88.07 +2.23 -12.6 Celgene rt Q CELGZ 1.61 .11 4 .22 46 .29 .20 -.03 -77.3 Cellcom N CEL 8 10.66 6.58 3 7.29 14 7.51 7.20 -.16 -28.5 CelldexTh Q CLDX 3.42 .65 3350 .77 23463 .81 .66 +.07 -73.1 CellectBio n Q APOP 13.50 6.12 7 6.54 57 6.81 6.40 -.23 -6.6 Cellectar rs Q CLRB 2.14 1.03 44 1.15 259 1.16 1.10 +.06 -16.1 Cellectis n Q CLLS 38.85 21.25 101 28.85 714 30.08 28.28 -.86 -1.0 CallularBio Q CBMG 22.75 5.05 19 18.95 224 20.83 18.15 -1.55 +68.4 Celsion rs Q CLSN 6.06 1.24 103 2.29 618 2.35 2.15 -14.6 CelsiusH n Q CELH 7.00 3.42 24 5.31 243 5.54 5.29 -.27 +1.1 Celyad n Q CYAD 64.75 28.29 52 34.70 57 37.20 29.00 +3.24 -19.5 Cementos N CPAC .50e 4.1 13.49 10.02 2 12.20 80 12.73 12.05 +.15 -1.6tCemex N CX .29t 10.37 6.29 16528 6.22 50142 6.88 6.18 -.60 -17.1 Cemig pf N CIG .08e 3.3 3.09 1.89 4986 2.41 15760 2.45 2.30 -.04 +17.0 Cemig N CIG/C .08e 3.8 3.65 1.81 2.08 5 2.12 2.07 -.04 +12.4 Cemtrex rs Q CETX .02p 8 4.55 2.37 28 2.71 134 2.85 2.71 -.13 +6.3 Cemtrx pf Q CETXP .58t 7.62 4.48 0 5.05 3 5.16 5.05 +.02 -.1 CenovusE N CVE .20 8 11.52 6.76 2487 10.02 26552 10.14 8.90 +.39 +9.7 Centene s N CNC 17 113.88 72.14 958 110.17 8484 111.05 106.95 -.46 +9.2 CntRsDvA Q CDEV 22.14 14.10 1315 17.81 11627 20.00 17.68 -1.11 -10.1 CC MLPInf N CEN 1.25 13.3 12.43 8.12 177 9.42 1134 9.57 9.13 +.20 -5.4tCenterPnt N CNP 1.11 4.4 18 30.45 24.81 8006 25.47 47095 26.49 24.81 -1.21 -10.2sCntrStBk Q CSFL .40f 1.4 28.93 21.77 1119 29.31 5202 29.31 27.22 +2.06 +13.9 CentElBr B N EBR/B 9.06 4.60 23 6.94 384 6.94 5.98 +.66 +2.2 CentElecBr N EBR 7.86 3.49 361 5.61 2458 5.64 4.99 +.28 -1.6 CEurMed Q CETV 5.20 3.60 243 4.35 1731 4.40 3.95 +.30 -6.5 CnEurRusT N CEE .56e 2.3 28.32 20.88 7 24.42 72 24.77 24.22 -.02 +.1 CentrlFedl Q CFBK 35 2.75 1.85 2 2.45 39 2.47 2.38 +.07 -10.9 CentGard lf Q CENT 23 43.30 29.08 79 37.80 474 39.88 37.32 -1.89 -2.9 CenGrdA lf Q CENTA 41.34 28.12 133 35.80 843 38.00 35.47 -2.00 -5.1 CenPacFn N CPF .84f 2.8 19 33.15 27.34 144 29.85 992 31.61 29.64 -.09 +.1 CentSecur A CET 1.78e .7 29.00 24.12 61 27.15 178 27.24 26.54 +.14 -.9 CntlVyCm Q CVCY .28 1.4 16 23.94 18.05 8 20.63 60 21.36 19.82 -.34 +2.2 CentrusEn A LEU 5.33 3.30 7 3.79 26 4.04 3.62 -.21 -5.5 CentAl Q CENX 28 24.77 12.09 949 17.31 10204 17.97 16.27 -.34 -11.9 CntyBcMA Q CNBKA .48 .6 89.40 53.35 3 80.25 17 81.30 79.75 +2.6 CentCas Q CNTY 28 9.85 6.28 139 7.86 531 8.24 7.75 -.23 -13.9 CentCmtys N CCS 15 36.00 21.90 171 31.05 928 31.40 28.81 +1.75 -.2 CntryLink N CTL 2.16 11.4 8 27.61 13.16 7916 18.90 46871 18.95 17.45 +1.29 +13.3 CeragonN Q CRNT 3.65 1.64 209 2.63 1121 2.67 2.46 -.02 +32.8 Cerecor n Q CERC 5.74 .34 123 4.05 1006 4.50 3.92 +.15 +26.6stCerdHCM n N CDAY 1745 30.52 1745 31.50 29.68 Cerner Q CERN 30 73.86 55.29 1700 59.43 11117 59.56 57.35 +1.20 -11.8 CerusCp Q CERS 5.85 1.93 526 5.23 3328 5.58 5.19 -.26 +54.7 Cervecer N CCU .35e 1.3 30.35 25.03 87 27.88 806 28.63 27.71 -.50 -5.7tCescaTh rs Q KOOL 6.44 1.36 164 1.48 550 1.67 1.36 -.16 -50.7 Chaisma n Q CHMA 2.95 1.25 6 1.55 91 1.55 1.40 +.05 -8.8 ChampO hrs Q CSBR 4.75 2.19 68 4.49 195 4.50 3.80 +.41 +15.7 Changyou Q CYOU 7 30.35 18.35 1161 18.97 2809 20.73 18.77 -1.94 -23.6sChannAdv N ECOM 13.00 8.30 83 12.90 588 13.00 11.25 +1.85 +43.3 Chantic rs Q BURG 6.89 1.81 16 3.50 90 3.99 3.46 -.22 +33.1 CharlsCol h Q CTHR 1.60 .80 72 1.42 148 1.44 1.35 +.07 +5.2 ChRvLab N CRL 21 119.05 86.97 468 105.07 1429 107.86 104.06 -.39 -4.0 ChartInds Q GTLS 48 63.23 32.04 119 57.81 1598 62.81 56.83 -4.13 +23.4tChartCm n Q CHTR 89 408.83 295.34 15522 263.33 21368 315.04 250.10 -47.62 -21.6sCharterFn Q CHFN .34f 1.4 23 23.29 15.81 354 23.51 1513 23.55 21.50 +.94 +34.0 ChaseCorp A CCF .80f .7 34 129.55 83.35 18 112.70 121 115.70 109.33 -2.65 -6.5 ChathLTr N CLDT 1.32 6.9 26 23.91 17.90 342 19.15 1165 19.34 19.03 +.02 -15.9tChkPoint Q CHKP 20 119.20 93.76 1447 95.73 15307 105.17 93.76 -6.50 -7.6 CheckC nrs Q CHEK 26.40 3.12 2217 9.02 14842 19.78 4.03 +4.97 -13.6 ChckPnt n Q CKPT 10.50 3.20 27 3.73 109 4.11 3.58 -.39 -3.9 Cheesecake Q CAKE 1.16 2.2 17 67.14 38.34 1375 52.83 8986 53.59 49.79 +1.23 +9.7 CheetahM N CMCM 18.18 7.54 445 13.19 3472 13.46 12.02 +.54 +9.2 ChefsWhs Q CHEF 58 25.93 11.85 106 24.55 654 24.70 23.10 +1.40 +19.8 Chegg N CHGG 23.54 8.97 4245 22.60 8840 22.88 20.40 +.10 +38.5 Chembio Q CEMI 9.20 5.70 9 8.00 42 8.05 7.60 +.10 -2.4 Chemed N CHE 1.12 .4 46 313.25 186.09 88 310.10 666 311.45 296.93 +7.25 +27.6 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 290 56.46 1934 58.28 55.69 +.37 +5.6 ChemoCntx Q CCXI 33 15.08 5.42 201 11.15 673 11.23 10.58 +.33 +87.4 Chemours n N CC .68f 1.4 13 58.08 34.84 860 50.22 5105 52.86 49.78 -1.70 +.3 ChemungF Q CHMG 1.04 2.2 22 56.83 36.74 2 46.53 18 48.71 44.29 -.28 -3.3 CheniereEn A LNG 60.22 40.36 1063 58.15 7965 59.12 55.92 +.40 +8.0 ChenEnLP A CQP 2.20f 7.1 33.47 26.41 167 30.93 594 30.94 29.71 +.39 +4.4 ChenEnHld A CQH 2.04f 7.3 55 29.73 24.03 52 27.81 418 28.15 27.09 -.04 +.4tCherokee h Q CHKE .20 27.0 10.70 .62 70 .74 558 1.00 .62 -.20 -61.1 CherHMtg N CHMI 1.96 11.0 3 19.43 16.01 69 17.80 264 17.83 17.40 +.35 -1.1 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 4 24.99 35 25.05 24.97 -.04 -3.1 ChesEng N CHK 5 5.87 2.53 24801 2.95 113779 3.06 2.91 -.05 -25.5 ChesEn pfD N CHKpD 4.50 9.0 62.00 45.99 2 49.76 10 49.81 48.00 +1.26 +.1 ChesGranW N CHKR .32e 21.4 1 2.85 1.20 167 1.48 454 1.53 1.40 +.03 -20.3 ChespkLdg N CHSP 1.60 5.4 30 29.98 22.55 371 29.48 1158 29.64 29.03 +.14 +8.8 ChespkUtil N CPK 1.30 1.7 22 86.35 66.35 21 76.50 236 76.90 74.55 +1.75 -2.6 Chevron N CVX 4.48 3.5 56 133.88 102.55 8827 126.62 35274 127.05 121.12 +4.31 +1.1 ChicB&I N CBI .28 2.0 30.71 9.55 7951 14.34 81938 15.50 12.12 -.25 -11.2 ChiRivet A CVR .84f 2.9 17 41.00 26.50 0 29.10 3 29.82 29.05 -1.06 -8.5 ChkSoup n Q CSSE 13.26 6.19 22 7.35 202 7.45 6.39 +.81 -18.3 Chicos N CHS .34f 3.3 14 14.38 6.96 2362 10.17 14753 10.52 9.34 +.79 +15.3 ChildPlace Q PLCE 2.00f 1.6 28 161.65 94.95 490 128.95 2696 129.98 123.40 +2.00 -11.3 Chimera rs N CIM 2.00 11.4 8 20.69 15.77 694 17.56 3191 17.62 17.20 +.32 -5.0 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 26 25.27 43 25.47 25.20 -.18 -2.1 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 16 25.39 86 25.49 25.20 -.03 -1.6 Chimerix Q CMRX 6.24 4.17 106 4.95 450 5.18 4.83 -.12 +6.9 ChAdvCns Q CADC 9.75 1.55 6 2.15 123 2.56 2.15 -.10 -50.0 ChinAutLog Q CALI 8.77 1.50 27 2.70 791 3.04 2.52 -.20 -15.6 ChinaAuto Q CAAS 7 5.90 4.04 42 4.30 70 4.50 4.27 -.06 -10.4 ChinaBio Q CBPO 20 120.46 71.85 242 88.15 1022 88.38 83.25 +2.42 +11.9 ChinCer rs Q CCCL 4.28 1.25 13 1.60 48 1.65 1.56 -.00 -33.1 ChiCmCr h Q CCCR 4.00 .97 22 1.11 162 1.23 1.06 -.05 -19.6 ChiCustR n Q CCRC 23.40 10.75 231 16.56 1522 19.28 14.30 +1.62 -2.9 ChinaDEd N DL .45e 10 10.71 6.61 15 7.95 80 8.19 7.92 -.25 -14.2 ChinaEAir N CEA 45.33 24.44 12 40.07 113 40.11 34.92 +5.89 +10.9 ChiFnOnl Q JRJC 4.14 1.32 38 1.92 289 2.18 1.90 -.26 -28.4 ChinaFd N CHN .55e 2.6 24.76 17.29 7 21.28 63 21.65 21.14 -.04 -1.7 ChinaGreen N CGA .10e 8.1 2 2.11 1.19 12 1.23 204 1.28 1.21 -.05 -.8 ChinaHGS Q HGSH 2 4.48 1.18 15 1.30 79 1.33 1.22 -.03 +5.9 ChinInfoT h Q CNIT 5.20 .65 60 1.68 628 1.98 1.65 -.10 +13.5 ChnaIntNt n Q CIFS 66.10 10.81 128 28.96 820 29.20 22.52 +6.28 -31.0 ChinaJJ h Q CJJD 1.86 1.17 9 1.39 23 1.42 1.31 +.01 +12.1 ChinLend h Q CLDC .32e 15.5 6.89 1.66 25 2.07 223 2.57 1.88 -.17 -33.4 ChinaLife s N LFC .14e 1.0 17.85 13.48 402 14.00 2219 14.01 13.71 -10.3 ChinaLodg Q HTHT .64e .5 166.19 66.21 185 134.15 1735 137.70 126.66 +7.70 -7.1 ChinaMble N CHL 3.50e 7.4 56.93 44.55 666 47.55 3092 47.59 46.24 +1.03 -5.9 ChinaNRes Q CHNR 4.23 1.88 1 2.03 9 2.08 2.00 -.04 -24.0tChiNBorun N BORN 2 1.74 1.12 119 1.21 183 1.30 1.10 -.07 -3.7 ChOnlEd n N COE 19.82 9.25 51 11.10 121 11.40 10.20 +.10 -11.2sChinaPet N SNP 3.73e 3.8 98.00 69.60 127 97.75 789 98.13 94.40 +1.19 +33.2 ChinaPhH A CPHI 1.45 .14 212 .28 1671 .33 .27 -.02 +58.0tChinRap n N XRF 12.86 3.83 69 4.14 383 4.33 3.83 -.21 -27.6 ChiRecy rs Q CREG 9.39 .95 6 1.47 80 1.60 1.45 -.10 -47.5 ChinaSoAir N ZNH .64e 1.2 70.52 32.54 39 52.69 294 54.44 46.93 +6.19 +1.7 ChnaTcF rs Q CNTF 3.60 2.06 11 2.16 19 2.40 2.12 -.09 -16.6 ChinaTel N CHA 1.21e 2.5 53.78 41.28 37 47.92 206 47.93 46.12 +1.31 +.9 ChinaUni N CHU 16.55 11.87 235 13.90 1198 13.90 13.46 +.58 +2.7tChXDPlas Q CXDC 3 5.00 4.00 5 4.05 70 4.20 4.00 -.05 -12.0 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 41 20.72 326 23.46 20.64 -1.53 -13.7 ChinZenix N ZX 2.31 .86 1 1.30 44 1.38 1.26 -.05 +6.9 ChiCache lf Q CCIH 4.75 .72 149 1.26 677 1.32 1.16 -.02 -25.4 ChinaNt rs Q CNET 11.90 .90 234 2.68 1842 3.14 2.68 -.46 +145.9tChipMOS Q IMOS 1.97e 14.6 16 21.99 13.59 294 13.50 877 14.88 13.49 -1.25 -23.5 Chipotle N CMG 499.00 247.52 3144 427.35 13409 433.00 326.00 +95.40 +47.9 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 161 80.60 1086 81.60 79.80 -.25 +3.9 ChrisBnk N CBK 1.55 .95 156 1.10 649 1.16 1.03 -.02 -13.4 ChromaDx n Q CDXC 7.24 2.27 190 3.92 1106 4.30 3.90 -.23 -33.3 ChubbLtd N CB 2.84e 2.1 17 157.50 131.14 1505 137.31 10506 139.01 135.00 -.37 -6.0 ChungTel N CHT 1.29e 3.4 39.33 33.10 64 38.16 786 38.26 37.25 -.36 +7.7 ChurchDwt s N CHD .87f 1.9 54.18 43.21 1410 46.78 11398 46.85 44.87 +.94 -6.8sChrchllD Q CHDN 1.52f .6 32 285.70 162.25 80 273.95 507 285.70 251.25 +21.35 +17.7 ChuysHldg Q CHUY 26 32.10 18.00 118 27.50 658 28.25 26.60 -.20 -2.0 CideraTh n Q CDTX 8.80 3.70 127 4.35 552 4.45 3.85 +.45 -36.0 CienaCorp N CIEN 27.98 19.40 1927 26.01 23538 27.10 24.64 -.54 +24.3 Cigna N CI .04 17 227.13 155.32 1445 173.95 8480 174.98 168.86 +4.01 -14.3 Cimarex N XEC .64f .6 21 130.16 87.98 630 100.23 4451 102.90 99.22 -.38 -17.9 Cimpress Q CMPR 171.76 78.80 191 142.86 749 152.69 142.38 -8.08 +19.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 4 49.26 14 49.66 49.10 -.50 -3.4 CinciBell rs N CBB 66 22.20 13.00 304 15.15 1918 15.55 14.75 +.18 -27.3 CinnFin Q CINF 2.12f 3.0 20 81.98 68.49 705 71.45 3556 75.96 70.29 -3.82 -4.7 Cinedigm rs Q CIDM 3.00 1.11 38 1.61 530 1.66 1.43 +.09 +7.3 Cinemark N CNK 1.28f 3.3 17 44.38 32.03 916 39.06 4355 40.45 39.04 -.61 +12.2 CinerRes N CINR 2.27 8.7 13 29.75 22.61 22 26.00 94 27.30 25.98 -1.08 +3.5 Cintas Q CTAS 1.62f .9 32 178.34 119.54 294 173.31 1846 175.00 169.74 +.19 +11.2 Circor N CIR .15 .3 26 68.76 40.58 72 43.40 336 46.15 42.32 -1.75 -10.8tCirrus Q CRUS 12 71.97 34.78 1369 36.21 7609 37.54 34.78 -.51 -30.2 Cisco Q CSCO 1.32f 3.0 23 46.16 30.36 20077 44.71 109934 45.34 42.75 +.62 +16.7 Cision N CISN 71 14.19 9.90 492 13.42 1683 14.10 13.33 -.58 +13.1 CitiTrends Q CTRN .32 1.0 31 32.49 17.34 56 31.45 373 31.52 30.28 +1.17 +18.9 CitGBP Dl n N UGBP 32.62 26.15 0 27.44 1 28.82 27.44 -1.97 +3.7sCiti GBP n N DGBP 21.62 18.65 1 21.62 1 21.63 21.61 +1.33 +1.4 CitEUR Dl n N UEUR 31.62 26.61 0 27.01 2 27.51 27.01 -1.54 -2.0 Citi EUR n N DEUR 24.13 18.78 7 22.37 21 23.73 21.54 +1.52 -2.5sCiti AUD n N DAUD 24.57 18.62 1 24.39 5 24.57 23.76 +1.19 +22.0tCitAUD Dl n N UAUD 32.65 24.44 1 24.61 2 25.35 24.44 -1.38 -7.9 Citi JPY n N DJPY 22.83 18.17 5 21.51 5 21.53 21.03 +.96 -5.7 CitJPY Dl n N UJPY 39.22 27.65 3 28.14 6 28.51 28.11 -1.45 -3.7 Citigp pfN N CpN 1.97 7.3 27.81 25.85 61 26.82 1310 27.40 26.81 +.03 -2.4sCgpVelLCrd N UWT 36.50 10.01 1665 34.47 12818 36.50 33.05 -.16 +40.6tCgpVelICrd N DWT 44.68 8.11 4670 8.57 33387 8.94 8.11 +.01 -39.0 Citigroup N C 1.28 1.9 12 80.70 58.93 10411 68.99 69863 70.62 68.05 -1.01 -7.3 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 9 25.20 92 25.37 25.10 -.17 -1.0 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 25 27.85 310 28.16 27.65 -.22 -3.5 Citigp pfK N CpK 1.72 6.2 29.99 26.85 58 27.54 532 27.70 27.32 -.16 -3.5 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 31 26.20 228 26.52 26.07 -.33 -2.7 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 27 26.18 150 26.20 26.06 +.02 -1.4tCitiusPh n Q CTXR 5.49 2.38 17 2.39 147 2.97 2.25 -.49 -37.2 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 4 24.33 53 24.85 24.12 +.09 +1.4 CtzCmtyBc Q CZWI .20f 1.4 18 14.43 12.73 4 14.00 20 14.10 13.90 +.03 +3.7 CitizFincl N CFG .52 1.2 13 48.23 31.51 3442 42.47 22986 43.51 41.62 +.49 +1.2sCitizFst Q CZFC .23e .9 18 26.55 18.90 3 25.88 13 26.55 25.88 -.24 +7.8 CitizHold Q CIZN .96 4.3 16 26.00 21.18 0 22.20 2 22.35 22.05 +.15 -3.9 CitizInc N CIA 8.87 5.86 63 7.78 284 8.00 7.64 +.03 +5.9sCitrixSy s Q CTXS 29 102.88 73.34 2800 103.27 13524 103.57 93.91 +6.70 +17.4sCtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 30 72.68 347 75.85 72.39 -1.26 +7.7 CityOffce g N CIO .94 44 13.93 10.03 146 11.43 882 11.54 11.14 +.21 -12.1 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 1 23.57 7 24.11 23.25 -.47 -6.4 Civeo N CVEO 4.20 1.57 1178 3.52 2976 4.07 3.33 -.40 +28.9 CivistaBcsh Q CIVB .28 1.2 18 24.69 18.82 12 22.71 63 23.49 22.56 -.54 +3.2 CivitasSolu N CIVI 27 19.90 11.15 150 14.10 596 14.80 13.80 -.55 -17.5 Clarus Q CLAR 8.00 5.15 55 7.10 453 7.25 6.80 +.35 -9.6 ClayGSCn N GCE 1.43e 9.5 17.55 14.85 0 15.07 1 15.11 15.00 +.06 -9.5 CleanEngy Q CLNE 3.05 1.31 430 1.58 2012 1.65 1.54 -.01 -22.2 CleanHarb N CLH 61.62 46.62 364 47.60 1917 49.08 47.49 -.60 -12.2 ClearChan N CCO 5.75 3.35 21 4.85 206 5.00 4.80 -.10 +5.4 ClrBrEnTR N CTR 1.35e 12.6 13.73 9.50 86 10.72 582 10.84 10.44 +.18 -7.7tClearOne Q CLRO .28 4.4 11.25 6.35 13 6.40 86 7.30 5.92 -.65 -28.5 ClrAllCGr n Q CACG 30.58 24.37 5 28.88 90 29.20 28.22 -.11 +3.7 ClrbrgMLP N CBA .80m 10.8 9.82 6.53 83 7.38 734 7.53 7.16 +.04 -10.9 ClearEnFd N CEM 1.76f 12.7 17.36 12.10 111 13.85 1039 14.00 13.39 +.19 -9.3 ClrbEOpFd N EMO 1.47e 13.5 13.70 9.56 42 10.89 370 10.98 10.51 +.21 -7.7 Clearfield Q CLFD 26 16.50 11.00 97 12.80 161 13.50 11.71 -.60 +4.5 ClearsBio n Q CLSD 15.06 5.30 344 12.13 1980 12.38 11.02 +.71 +73.3tClearSign Q CLIR 4.70 1.65 27 1.83 565 1.90 1.65 -.03 -49.3tClearwPpr N CLW 13 50.60 23.35 160 23.95 2262 27.50 23.35 -2.90 -47.2 ClemPhr n Q CMTA 20.15 11.72 10 18.13 148 19.48 16.50 +.50 -4.5 CleBio hrs Q CBLI 4.47 2.24 23 2.79 48 2.97 2.69 -.05 -30.4 ClevCliffs N CLF 6 9.15 5.56 8706 7.29 57846 7.79 7.10 -.43 +1.1 ClipRlty n N CLPR .38 13.00 7.62 34 8.00 130 8.07 7.70 +.24 -19.9tClorox N CLX 3.84f 3.2 19 150.40 113.57 1375 118.31 8352 118.99 113.57 +4.39 -20.5 CloudPeak N CLD 5.70 2.76 1169 3.04 5268 3.18 2.82 -.09 -31.7 Cloudera n N CLDR 23.35 12.57 1006 14.19 9561 15.24 13.96 -.55 -14.1 CloughGA A GLV 1.44 11.3 14.39 12.27 7 12.71 103 12.94 12.52 +.11 -4.7 CloughGEq A GLQ 1.38 10.2 14.39 12.33 55 13.54 366 13.69 13.16 +.03 +1.3 ClghGlbOp A GLO 1.20 11.1 11.67 10.32 119 10.77 678 10.81 10.52 +.02 -1.0tClovisOnc Q CLVS 99.45 44.83 1113 45.61 7047 50.85 44.38 -4.56 -32.9 CoDiagn n Q CODX 6.85 1.45 12 1.96 53 2.08 1.87 -.04 -25.8 CoBizFncl Q COBZ .22 1.1 26 22.01 15.39 241 20.30 1464 20.93 20.02 +.20 +1.6sCoStar Q CSGP 84 392.07 213.59 129 369.12 1531 392.07 365.78 -7.81 +24.3 CoastwayB Q CWAY 74 27.60 18.49 68 27.25 153 27.35 27.16 -.05 +28.5tCCFemsa N KOF 1.75e 2.7 91.85 63.60 69 65.29 297 66.79 63.60 -.48 -6.2tCocaBtl Q COKE 1.00 .6 28 249.54 160.00 49 167.50 185 171.83 160.00 -2.02 -22.2tCocaCola N KO 1.56 3.6 73 48.62 41.91 9761 43.31 79029 44.10 41.91 -.43 -5.6 CocaCEur n N CCE 1.04 2.6 44.75 36.17 1180 39.56 5937 40.82 39.16 -.99 -.7tCocrystP n Q COCP 6.45 2.05 178 2.26 373 3.59 2.05 -1.34 -50.9 CodaOct n Q CODA 6.56 3.28 10 3.66 96 4.60 3.63 -.30 -23.3 Codexis Q CDXS 13.60 3.95 246 11.05 1487 11.85 11.00 -.05 +32.3 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 51 29.15 110 29.35 27.52 +.49 +5.9 Coeur N CDE 99 9.98 6.71 4002 7.88 15701 8.81 7.79 -.87 +5.1 CoffeeH Q JVA 4.99 3.65 2 4.10 44 4.37 4.00 -.16 -3.7 CogentC Q CCOI 2.00f 4.2 54.85 35.75 250 47.75 1354 48.20 46.70 +.45 +5.4 Cognex s Q CGNX .18 .4 34 72.99 41.68 2977 46.21 10940 51.10 45.81 -4.69 -24.4 CognizTch Q CTSH .80f 1.0 25 85.10 58.45 2228 81.62 13587 82.68 79.91 -.15 +14.9 CohBar n Q CWBR 6.97 4.44 35 4.80 235 5.13 4.45 +.36 -3.4sCohen n A COHN .80 7.8 12.00 7.50 1 10.30 6 12.00 10.10 -.90 +28.4 CohSClosed N FOF 1.04 8.3 13.52 11.60 30 12.46 259 12.52 12.30 +.02 -6.4 CohStGlbI N INB 1.12 11.9 10.44 9.05 31 9.43 278 9.46 9.18 +.12 -4.6 Cohen&Str N CNS 1.12 2.8 19 47.83 36.29 206 40.06 1051 40.28 39.05 +1.09 -15.3 CohStInfra N UTF 1.60 7.3 24.61 20.88 240 21.96 875 22.01 21.37 +.34 -8.5 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 60 25.45 284 25.64 25.34 -.05 -2.4 C&SIncEgy N MIE 1.32 13.1 11.51 8.86 57 10.09 366 10.16 9.78 +.16 -1.6 CohStQIR N RQI .96 8.3 13.19 10.55 277 11.50 1746 11.57 11.17 +.07 -9.1 CohStRE N RNP 1.48 8.0 21.98 17.91 94 18.51 761 18.53 18.03 +.30 -13.0tCohStSelPf N PSF 2.06 8.1 29.16 25.18 17 25.32 151 25.51 25.18 -.13 -10.3 CohenStTR N RFI .96 7.8 13.03 11.50 44 12.23 263 12.23 11.79 +.32 -4.2tCoherent Q COHR 24 329.00 157.47 485 167.25 2524 176.00 157.47 -6.41 -40.7 CoherusBio Q CHRS 24.70 8.05 329 12.28 1840 12.35 11.25 +.38 +39.5 Cohu Q COHU .24 1.1 53 26.17 15.55 147 21.59 847 22.76 21.23 -.72 -1.6 Colfax N CFX 24 43.29 29.94 327 31.51 2356 32.82 31.07 -1.00 -20.5tColgPalm N CL 1.68f 2.5 23 77.91 65.85 6539 66.58 27964 67.35 64.84 -.94 -11.8 CollPlant n Q CLGN 8.99 5.22 5.54 1 5.58 5.54 -.46 -38.1 CllctUnv Q CLCT .70m 4.3 15 30.82 14.23 72 16.10 191 16.72 16.03 -.47 -43.8 Collegium n Q COLL 29.90 7.37 183 24.09 1049 24.94 22.90 -.58 +30.5 Colliers Q CIGI .10 .1 23 72.05 46.60 20 68.30 125 70.45 68.00 -1.90 +13.2 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 3 16.30 27 17.75 16.00 +.10 +11.6 ColNthSC n N CLNC 21.20 18.16 172 19.37 988 19.48 18.68 +.57 -5.7 ColNrthS n N CLNS 14.74 5.28 10167 6.16 60541 6.29 5.66 +.48 -46.0 ColNrth pfB N CLNSpB 2.06 8.3 25.76 22.26 20 24.80 37 25.02 24.74 -.13 -2.4 ColNrth pfD N CLNSpD 2.13 8.5 26.50 23.78 4 25.10 35 25.11 24.87 +.03 -1.8 ColNrth pfE N CLNSpE 2.19 8.7 27.52 23.86 13 25.29 135 25.29 25.10 +.01 -4.8 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 2 23.20 18 23.56 22.97 -.09 -7.8 ColNrth pfJ N CLNSpJ 24.84 21.48 15 23.15 141 23.23 22.70 -.08 -5.7 ColNrth pfI N CLNSpI 1.79 7.7 25.94 21.81 8 23.19 94 23.19 22.70 +.20 -7.9 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 7 23.17 52 23.17 22.77 +.04 -7.4 ColBnkg Q COLB 1.04f 2.5 22 48.06 35.67 545 41.36 1832 45.22 41.15 -2.55 -4.8 Col SusInt n N ESGN 32.31 27.17 30.19 1 30.42 30.19 -.30 -1.2sColumFn n Q CLBK 15.83 15.30 515 15.68 4536 15.83 15.35 +.26 +1.7 Col Bey N BBRC .50e 2.6 20.47 16.35 9 19.25 13 19.52 19.05 -.30 +4.5 ColEmxChi N XCEM 30.22 25.47 0 27.64 3 27.69 26.91 -.14 -.1 ColQualDv N HILO .32e 2.1 17.10 13.69 0 15.51 2 15.61 15.30 -.20 -2.4 Col EMCns N ECON .10e .4 29.87 25.48 117 26.24 1074 26.41 25.67 -.16 -6.7 Col IndiaC N INCO .03e .1 51.06 39.76 11 48.55 57 48.57 47.11 +.81 -2.2 Col IndiaInf N INXX .10e .7 16.79 13.03 8 14.36 42 14.43 14.13 +.04 -9.5 Col IndSC N SCIN .17e .8 25.98 17.79 1 20.49 12 20.81 20.05 -.18 -12.5 ColumbPT N CXP .80 3.7 13 23.31 19.55 1116 21.65 3785 21.85 20.33 +1.07 -5.7 ColSelTec N STK .92a 4.3 24.58 20.09 78 21.58 582 22.13 20.91 -.24 -3.0sColuSprtw Q COLM .88 1.0 30 83.13 51.56 505 84.51 1533 87.97 79.24 +5.54 +17.6 Colmbus Q CMCO .20f .5 100 44.55 23.19 86 36.93 814 38.62 36.36 -.86 -7.6tComcast s Q CMCSA .76f 2.4 15 44.00 32.74 51552 31.81 178840 34.78 31.80 -1.40 -20.3 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1244 96.29 7235 98.25 94.71 +.80 +10.9sComfrtS N FIX .32 .7 27 44.80 31.90 239 43.75 701 48.95 41.20 +2.00 +.2 CommScpe Q COMM 39 42.75 30.95 1744 38.86 5098 41.31 38.73 -2.00 +2.7sComndSec A MOC 3.55 2.49 17 2.88 2004 3.55 2.79 -.03 -6.2sCmcBMO Q CBSH .94f 1.5 20 65.13 49.43 269 64.21 1831 65.13 63.73 +.32 +15.0 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 5 25.71 22 25.90 25.64 -.12 -2.4 ComHub A Q CHUBA 81 24.53 15.54 238 22.69 875 22.69 22.63 +.05 +3.2 ComHub C Q CHUBK 81 22.75 15.48 194 22.63 1367 22.71 22.62 -.01 +9.9 CmclMtls N CMC .48 2.3 43 26.72 17.05 1362 21.16 6583 22.11 20.99 -.42 -.8 CmclVehcl Q CVGI 13.90 5.55 203 6.95 1164 7.52 6.82 -.41 -35.0 CommSys Q JCS .16 4.4 4.89 3.18 9 3.64 49 3.73 3.50 -.07 +2.2 CmtyBkSy N CBU 1.36 2.4 17 58.80 48.89 170 57.31 1408 57.89 54.33 +3.00 +6.6 CmtyBkTr Q ESXB 23 9.35 7.65 12 8.75 70 9.10 8.50 -.10 +7.4 CmtyFinCp Q TCFC .40 1.1 17 40.69 32.06 5 36.25 31 37.00 35.67 +.26 -5.4 CommuFt n Q CFBI 15.00 10.95 2 11.22 10 11.50 11.22 -.09 -3.3tCmtyHlt N CYH 10.51 3.70 1836 3.80 8888 4.04 3.69 -.22 -10.8 CmtyHlt rt Q CYHHZ .05 .01 335 .01 1875 .01 .01 +.00 +57.1 CmtyHcT n N CHCT 1.59f 6.2 94 30.64 22.41 141 25.45 627 25.82 24.54 -.09 -9.4 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 26 48.45 253 49.90 48.25 -.25 +2.9 CmtyWest Q CWBC .20f 1.8 17 12.97 9.95 19 11.35 35 11.45 11.05 +.10 +6.6 CommVlt Q CVLT 71.45 48.35 257 69.40 2277 70.90 68.10 -.55 +32.2 CBD-Pao N CBD .08e .4 25.90 18.60 735 22.74 2509 23.07 20.68 +1.52 -3.5tCompDivHd N CODI 1.44 9.4 18.35 14.60 405 15.30 2235 16.35 14.60 -.95 -9.7 ComDivH pf N CODIpA 1.81 8.9 25.75 20.01 19 20.44 89 20.71 20.27 -.06 -17.1 CompssMn N CMP 2.88 4.3 24 76.65 56.50 316 67.25 1404 69.00 66.75 -.45 -6.9 Compugn Q CGEN 5.40 2.25 403 3.55 1189 4.20 3.45 -.45 +42.0 CmptrPr Q CPSI .40 1.3 48 36.15 26.25 66 29.90 330 30.40 29.80 -.35 -.5 CmpTask Q CTG .24 3.1 9.62 4.90 36 7.84 410 9.33 7.65 -1.40 +53.7 Compx A CIX .20 1.5 14 16.63 12.30 1 13.65 10 14.50 13.50 -.45 +2.6 CmstkH rs Q CHCI 3.90 1.20 10 2.37 133 2.56 2.12 -.05 +39.5 ComstkM rs A LODE 1.34 .21 82 .34 2049 .35 .31 +.01 -13.8 ComstkRs rs N CRK 10.72 4.01 1099 6.90 13463 7.85 4.51 +1.85 -18.4 Comtech Q CMTL .40 1.3 29 32.94 13.75 89 30.54 511 31.64 30.12 -.64 +38.1 ConAgra N CAG .85 2.3 16 40.24 32.16 1791 37.34 15071 37.69 36.31 +1.12 -.9tConatusPh Q CNAT 9.40 3.22 481 3.44 3406 3.67 3.22 -.13 -25.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 40

ConcertPh Q CNCE 30.71 11.88 74 18.70 715 19.51 18.22 -.46 -27.7 ConchoRes N CXO 23 162.91 106.73 1351 154.59 6803 158.37 150.67 -1.77 +2.9 ConcdMed N CCM 41 4.66 2.46 37 4.05 162 4.10 3.22 +.69 +21.6 ConcrdInt g Q CXRX .30 62.5 1 2.10 .45 35 .48 269 .52 .46 -.02 -26.9 CondHos rs A CDOR .78e 7.8 11.19 8.13 4 9.95 28 10.15 9.95 -.10 Conduent n N CNDT 20.32 14.95 1213 19.43 5961 19.51 18.53 +.04 +20.2 Conformis n Q CFMS 5.98 1.15 699 1.45 2470 1.84 1.44 -.34 -39.1 ConiferH n Q CNFR 8.00 5.00 8 5.75 15 5.90 5.50 -.25 -.9sConmed Q CNMD .80 1.2 23 67.39 43.88 294 65.25 1348 67.39 61.01 +2.34 +28.0 Conns Q CONN 37.80 14.15 535 26.50 2290 26.85 24.95 +.15 -25.5 ConnectOne Q CNOB .30 1.1 20 31.40 21.04 226 27.25 1320 29.50 27.05 -2.15 +5.8sConnWtrSv Q CTWS 1.19 1.7 33 69.50 48.86 63 68.67 592 69.50 63.71 +3.26 +19.6 ConocoPhil N COP 1.14f 1.8 52 67.30 42.27 6397 64.95 45198 67.13 63.92 -.84 +18.3 ConsolCom Q CNSL 1.55 13.4 24.80 10.31 770 11.60 2971 11.76 10.83 +.63 -4.8 ConEd N ED 2.86 3.6 17 89.70 73.73 1552 80.43 7841 80.78 77.40 +2.83 -5.3 CnsTom A CTO .24 .4 8 67.97 50.51 15 60.86 59 61.00 58.50 +.73 -4.2 ConsolWtr Q CWCO .34 2.4 37 15.35 11.10 41 14.20 222 14.74 13.80 -.10 +13.5 ConstAlph n Q CNAC 9.95 9.55 9.94 3 9.94 9.93 -.01 +1.9 ConstAlp un Q CNACU 11.21 8.22 10.58 6 10.65 10.49 +3.9 ConstAl rt Q CNACR .95 .25 0 .37 14 .50 .34 -.10 +20.3sConstellA N STZ 2.96f 1.3 20 233.19 171.84 1411 234.22 5351 234.38 224.46 +6.64 +2.5 ConstellB N STZ/B 2.68f 1.2 27 234.00 177.13 229.35 1 229.72 228.89 -4.65 +.8 Constellm N CSTM 14.10 6.05 1762 11.65 7669 12.30 10.60 +.45 +4.5tConsuPtf Q CPSS 4 5.21 3.34 76 3.34 289 3.60 3.27 -.27 -19.5 ContainStr N TCS 11 6.37 3.53 122 6.33 829 6.34 5.71 +.61 +33.5 Contango A MCF 8.19 2.22 159 3.85 909 3.95 3.51 +.18 -18.3 ContlBldg N CBPX 20 31.00 21.00 89 28.70 770 29.10 27.80 +.30 +2.0 ContMatls A CUO 22 24.90 16.80 1 18.90 4 19.08 18.41 +.20 -.5sContlRescs N CLR 66.01 29.08 1773 65.17 8931 66.01 63.13 +1.34 +23.0 ContraFect Q CFRX 2.31 .80 28 1.61 349 1.69 1.56 -.03 +59.4 ContraVir Q CTRV 1.41 .21 144 .25 1040 .27 .23 -.02 -30.6 Control4 Q CTRL 35 35.99 16.32 155 21.28 1178 21.73 20.82 -.27 -28.5 ConvrgOn n Q CVON 10.83 8.01 15 8.64 98 8.90 8.30 -.10 -13.4 Cnvrgys N CVG .40 1.7 16 26.66 21.13 308 23.43 2497 23.93 23.31 -.29 -.3 CooperCo N COO .06 26 260.26 199.48 251 230.74 1699 231.76 220.90 +5.62 +5.9tCooperTire N CTB .42 1.6 15 40.78 26.95 1090 26.85 5042 28.35 26.73 -.95 -24.0 CooperStd N CPS 14 135.00 95.33 79 126.50 493 130.04 125.91 -1.04 +3.3 CopaHold N CPA 3.48f 3.0 14 141.34 107.90 536 116.87 1694 119.27 110.90 -1.63 -12.8sCopart s Q CPRT 36 52.73 28.89 786 51.63 5785 52.73 50.48 +.13 +19.5 Copel N ELP .26e 3.4 9.87 6.70 359 7.71 2071 7.74 7.09 +.35 +1.0 CorbusPhm Q CRBP 9.96 5.30 174 6.40 1426 6.80 6.10 -.25 -9.9 Corcept Q CORT 18 25.96 9.00 995 17.12 4271 17.99 16.66 -.47 -5.2sCoreLabs N CLB 2.20 1.8 68 125.88 86.55 379 122.83 2614 125.88 117.51 +1.88 +12.1tCoreMold A CMT .05 10 24.50 16.47 29 16.13 114 18.09 16.00 -1.37 -25.7 CoreMrk s Q CORE .40 2.0 23 38.37 19.53 429 20.45 1139 21.51 20.39 -.67 -35.2 Corecivic N CXW 1.72f 8.3 12 34.73 18.61 420 20.70 2404 20.86 19.91 +.44 -8.0sCoreLogic N CLGX 21 49.30 41.19 963 49.85 3925 50.97 43.51 +5.05 +7.9tCorEn pfA N CORRpA 1.84 7.4 26.93 24.50 4 24.99 86 25.10 24.50 -.04 -2.9 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 114 38.40 455 38.67 37.77 +.12 +.5 CoreSite N COR 3.92 3.7 39 120.85 89.76 405 106.00 1898 106.13 100.79 +.80 -6.9 Corindus n A CVRS 2.25 .66 229 1.08 2617 1.22 1.07 -.07 +6.9 Corium Q CORI 13.93 4.04 193 9.90 1065 10.87 9.27 -.87 +3.0 CorMedix A CRMD .78 .17 333 .22 1765 .23 .20 +.00 -55.8 CorOnDem Q CSOD 46.19 33.24 327 43.93 2122 44.90 41.97 -.21 +24.3 CrnstTotR A CRF 3.35 21.6 16.98 13.62 255 15.49 1047 15.61 15.35 +.05 +1.3 CrnrstnStr A CLM 3.40 21.8 17.21 13.10 242 15.57 1307 15.64 15.45 +.01 +.6 Corning N GLW .72 2.6 17 35.10 26.31 5307 27.23 38021 27.93 26.35 -.32 -14.9 CpBT JCP N JBN 1.75 14.4 16.88 9.92 8 12.17 22 12.18 11.71 +.36 -3.2 CorpCapT n N CCT .40p 19.00 14.43 242 16.88 1641 17.00 16.60 -.01 +5.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 1700 27.58 4841 27.86 26.42 +.78 -5.5 Cort1Aon27 N KTN 2.05 6.3 35.11 30.31 3 32.31 7 32.48 31.35 +1.02 -1.3 CortsJCP97 N KTP 1.91 13.8 18.39 11.06 31 13.83 56 14.29 13.20 +.40 -3.1 CortsJCP N JBR 1.75 14.3 16.80 9.82 4 12.20 9 12.20 11.75 +.40 -2.3sCortsPE N KTH 2.00 5.8 34.27 30.26 2 34.21 11 34.50 32.76 +1.96 +5.8 Corvel Q CRVL 28 61.20 42.80 35 50.55 103 52.25 50.35 -1.25 -4.4 CorvusPh n Q CRVS 17.64 7.42 24 9.75 295 10.83 9.58 -.81 -5.9 Cosan Ltd N CZZ .26e 2.6 11.89 5.63 536 10.07 4075 10.25 9.81 -.06 +3.8 Costamre N CMRE .40 5.9 8.18 5.45 192 6.77 1883 7.08 6.68 -.24 +17.3 Costam pfB N CMREpB 1.91 8.2 27.43 21.30 1 23.39 26 23.61 22.95 -.01 -6.5 Costmr pfC N CMREpC 2.13 8.7 26.24 23.11 5 24.46 27 24.58 24.27 +.10 -3.9 Costam pfD N CMREpD 2.19 8.7 26.89 23.50 2 25.09 22 25.33 25.08 -.09 -2.9 Costco Q COST 2.28f 1.2 31 199.88 150.00 1563 196.58 7978 196.92 191.15 +3.02 +5.6 Cotiviti n N COTV 45.97 30.84 188 34.77 895 34.99 33.92 +.12 +7.9 Cott Cp N COT .24 1.7 17.78 12.04 335 14.51 2789 14.73 14.19 -.15 -12.9 Coty N COTY .50 2.9 21.68 14.24 2194 17.02 18516 17.08 16.35 +.26 -14.4 CountrP rs Q CPAH 7.30 1.75 13 2.58 85 2.96 2.49 -.27 -19.6 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 60 25.78 294 26.20 25.64 +.01 -2.4 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 2 28.19 19 29.00 28.09 -.64 -5.3sCoupaSft n Q COUP 50.90 27.33 467 47.51 3739 50.90 45.77 +.84 +52.2 CousPrp N CUZ .26f 2.9 13 9.63 8.23 3063 8.88 16080 8.91 8.36 +.48 -4.0 CovantaH N CVA 1.00 6.4 17.30 13.00 1890 15.70 5041 16.65 15.20 +.30 -7.1 Covenant Q CVTI 31 33.36 15.86 112 28.23 1001 30.45 27.13 -1.72 -1.7 CowenInc s Q COWN 43 18.25 11.63 545 15.90 2687 16.60 14.90 +.93 +16.5 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 9 25.31 113 25.35 25.05 +.21 -1.5 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 244 164.58 1152 167.06 161.50 -.19 +3.6 CraftBrew Q BREW 39 20.40 12.55 61 19.20 292 19.50 18.80 -.25 Crane N CR 1.40 1.6 30 102.65 71.23 385 85.11 3375 97.83 83.75 -9.97 -4.6 CrwfdA N CRD/A .28 3.7 55 9.95 6.78 116 7.65 199 8.12 7.55 -.37 -10.0 CrwfdB N CRD/B .20 2.4 58 12.40 7.89 7 8.18 37 8.60 8.16 -.44 -15.0 Cray Inc Q CRAY 65 26.65 16.50 179 24.10 1668 24.65 21.95 +1.70 -.4 Credicp N BAP 8.57e 3.7 239.54 152.13 212 234.71 1096 236.44 229.73 +3.77 +13.2 CreditAcc Q CACC 16 377.82 201.74 58 329.20 555 337.00 324.91 +2.65 +1.8 CS EnEur50 N FIEU 153.69 109.31 0 133.44 2 133.97 131.69 +.32 -2.8 CSVixMd rs Q TVIZ 20.51 7.93 3 11.30 44 12.34 11.19 -.37 +26.0 CSVixSh rs Q TVIX 35.58 4.66 35695 7.19 253152 8.67 6.94 -.27 +29.8 CSVixST rs Q VIIX 27.21 10.84 64 17.51 386 19.33 17.18 -.41 +48.6 CS FILgCG N FLGE 264.50 168.68 3 235.32 16 238.51 224.53 +.42 +3.2 CSSilvCC Q SLVO .60e 7.8 9.02 7.28 21 7.65 97 7.81 7.61 -.22 -3.2 CSGoldCvC Q GLDI .63e 6.9 9.64 8.55 62 9.09 137 9.12 9.01 -.03 +.7 CSVS3xInSlv Q DSLV 34.67 20.03 116 24.51 1541 24.95 23.46 +2.42 +3.9 CSVS3xInG Q DGLD 55.21 37.83 34 41.66 286 42.45 40.82 +1.07 -4.5 CS VS3xGld Q UGLD 12.72 9.19 354 11.24 3608 11.50 11.03 -.32 +.9 CSVSVixMT Q VIIZ 9.01 5.70 0 7.18 7 7.42 7.09 -.01 +18.5 CSVIVxMT Q ZIV 94.42 60.60 69 68.13 532 68.81 65.06 +.58 -23.1 CrSuisInco A CIK .26 8.2 3.50 3.16 123 3.21 1768 3.22 3.17 -3.0tCS InvBr n N DBRT 85.47 31.69 2 31.56 7 33.25 31.56 -2.36 -37.0sCS LgBrnt n N UBRT 246.61 115.89 2 244.77 3 248.31 236.11 +12.90 +37.2 CS MthlMtg N REML 33.50 22.00 5 25.57 60 25.57 24.18 +.82 -16.4 CS VSSilv Q USLV 15.45 9.03 2878 10.12 14839 10.63 9.93 -1.23 -12.8 CredSuiss N CS 1.22e 7.2 19.98 13.28 1752 16.97 11758 17.23 16.18 +.41 -4.9 CrSuiHiY A DHY .29 11.0 2.91 2.60 345 2.62 1725 2.66 2.62 -.02 -7.7 Cree Inc Q CREE 45.43 20.50 2024 38.24 12307 42.84 37.72 -2.09 +3.0 CrescPtE g N CPG .12 1.4 49 10.16 6.40 1722 8.80 9520 9.20 8.29 +.38 +15.5 CrestEq rs N CEQP 2.40 8.8 29.25 20.00 129 27.40 714 28.05 26.65 -.20 +6.2 Cresud Q CRESY .45e 2.2 23.69 17.31 77 20.53 596 21.33 19.96 -.31 -7.1 Criteo SA Q CRTO 22 56.00 21.00 915 25.77 5974 29.18 24.75 -1.78 -1.0 Crocs Q CROX 17.43 5.93 687 15.99 3809 16.37 15.54 +.41 +26.5 CronosGp n Q CRON 10.39 5.12 1130 6.80 6268 7.39 6.66 -.57 -10.8 CrossAmer N CAPL 2.51 12.0 40 29.80 20.05 39 20.89 156 21.97 20.50 -.95 -12.0 CrssCtryHl Q CCRN 29 15.09 9.07 87 12.86 880 12.90 12.20 +.66 +.8 CrosTim N CRT 1.02e 7.6 13 16.07 12.99 31 13.40 82 13.97 13.18 -.02 -8.8 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 4452 101.31 16825 106.41 100.50 -1.31 -8.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1028.17 15 1033.45 214 1066.32 1033.45 -20.37 -8.7 CrownCfts Q CRWS .32 5.3 12 8.05 5.40 15 6.05 142 6.09 5.70 +.30 -6.2 CrownHold N CCK 20 62.27 48.27 1074 50.53 10271 51.39 48.33 -.76 -10.2 Cryolife N CRY .12 .5 54 24.00 16.80 80 22.80 414 23.65 22.65 -.50 +19.1 CryoPort rs Q CYRX 10.40 2.30 101 7.14 907 7.55 6.66 -.19 -16.9tCtrip.com s Q CTRP 25 60.65 40.45 4628 40.63 25441 43.80 40.13 -2.02 -7.9 CubeSmart N CUBE 1.20 4.1 23 29.79 22.83 1421 29.11 5442 29.19 27.50 +1.52 +.7 Cubic N CUB .27 .4 67.20 39.58 222 63.10 987 66.13 62.40 -2.30 +7.0 CueBioph n Q CUE 17.99 11.10 136 11.97 215 13.75 11.96 -1.39 +2.9sCullenFr N CFR 2.68f 2.3 21 114.66 81.09 819 116.14 3205 116.98 107.01 +8.35 +22.7 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 6 24.92 26 25.09 24.88 -.14 -.8 Culp Inc N CULP .36f 1.2 15 34.05 26.15 14 30.10 59 31.30 29.75 -.25 -10.1 CumbldPh Q CPIX 7.96 5.39 0 6.49 14 6.89 6.32 -.02 -11.8 Cummins N CMI 4.32 2.7 45 194.18 149.85 2111 160.82 9034 171.90 157.21 -7.95 -9.0 Curis Q CRIS 2.70 .47 780 .53 3888 .57 .52 -.03 -24.3 CurEuro N FXE 120.65 105.13 120 116.56 1003 117.68 116.02 -1.49 +.8 CurAstla N FXA .62 .8 81.36 73.37 7 75.87 56 76.41 75.53 -.86 -2.8 CurBrit N FXB 139.24 122.75 78 133.83 205 135.88 133.68 -2.24 +2.0 CurrCda N FXC .03e 81.49 71.70 23 76.89 211 77.01 76.54 -.46 -2.1 CurrChina N FXCH 78.37 70.74 77.72 9 77.83 77.40 -.44 +3.7 CurJpn N FXY 91.62 83.92 146 87.84 759 88.52 87.59 -1.17 +3.2 CurSwed N FXS 121.32 107.81 4 109.27 7 111.52 108.73 -3.66 -5.9 CurSwiss N FXF 102.27 94.12 62 95.15 139 96.29 94.89 -1.23 -1.7 CurShSinga N FXSG 75.87 69.68 73.86 8 74.50 73.86 -.00 +.7 CurtisWrt N CW .60 .5 27 143.38 82.77 262 131.49 1240 142.80 129.55 -10.54 +7.9 Cush Jn37 n N PPLN 24.42 16.55 0 17.45 2 17.66 17.45 +.10 -12.5 CushTRet rs N SRV 1.08 9.2 13.99 10.00 14 11.70 81 11.84 11.34 +.20 -2.0 CushngRen N SZC 1.64 9.5 21.30 15.35 21 17.32 225 17.47 16.90 +.19 -14.7 CushRoy rs N SRF .48 5.1 10.10 7.81 2 9.44 26 9.46 9.18 +.14 +.9 CustomBcp N CUBI 10 33.85 24.75 186 28.79 653 30.13 28.73 -.97 +10.8 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 2 25.40 8 25.40 25.37 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 3 26.36 10 26.47 26.32 +.05 -.7 CustBc pfD N CUBIpD 28.20 24.60 1 26.41 1 26.46 26.41 -.12 -.9 CustBc pfE N CUBIpE 27.15 25.35 2 26.41 15 26.65 26.41 -.04 -.5 CustoBc pf F N CUBIpF 27.71 25.02 4 25.54 27 25.54 25.20 +.42 -2.6 Cutera Q CUTR 64 55.00 18.50 104 49.90 748 52.45 48.95 -1.40 +10.0 Cyanotch h Q CYAN 5.78 3.25 2 4.25 16 4.35 4.15 +.05 +8.7 CybrOpt Q CYBE 81 25.69 11.35 110 15.45 759 17.00 14.80 -.65 +3.0 CyberArk Q CYBR 72 55.63 39.34 541 54.82 1804 55.11 51.72 +2.42 +32.4 Cyclacel rs Q CYCC .15p 6.15 1.28 18 1.43 244 1.50 1.30 -.04 -17.8 CymaBay Q CBAY 15.59 3.16 338 11.97 2704 13.50 11.69 -1.47 +30.1 CynergT n A CTEK 5.45 2.70 6 4.99 70 5.02 4.81 -.01 +23.2 CypressEn N CELP .84 13.2 35 8.75 5.50 16 6.38 56 6.53 6.01 -.07 +6.3 CypSemi Q CY .44 2.9 25 18.87 12.50 11416 15.13 36121 16.46 15.09 -1.16 -.7 Cyren Ltd Q CYRN 3.15 1.35 32 2.98 273 2.98 2.65 +.03 +19.0 CyrusOne Q CONE 1.84f 3.4 65.73 43.49 973 54.01 4086 54.06 50.75 +2.64 -9.3 CytRx rs Q CYTR 5.99 1.43 41 1.72 730 1.72 1.59 +.02 +1.8 Cytokinetic Q CYTK 17.20 6.75 441 8.65 1425 8.70 7.05 +1.50 +6.1 CytomX n Q CTMX 35.00 13.00 122 26.84 1216 27.34 25.60 -.17 +27.1 CytoriTh rs Q CYTX 1.21 .22 86 .29 1055 .29 .27 +.01 -4.0 Cytosorbnt Q CTSO 8.35 3.30 140 7.55 814 7.90 7.35 -.15 +16.2D -:DBV Tech Q DBVT 50.57 20.08 259 22.25 693 23.62 21.72 -1.50 -9.6 DCP Mid N DCP 3.12 8.5 52 42.79 29.70 346 36.67 1794 37.34 34.79 +1.13 +.9 DCT IndlTr N DCT 1.44f 2.5 28 61.53 49.62 354 58.75 2889 59.08 56.39 +1.86 -.1tDDR Corp N DDR .76 10.2 19 11.20 6.63 5796 7.43 22771 7.50 6.63 +.68 -17.1tDDR pfJ N DDRpJ 1.63 7.3 25.79 21.38 3 22.27 98 22.43 21.38 -.02 -11.3tDDR pfK N DDRpK 1.56 7.1 25.98 21.04 4 21.83 74 21.92 21.04 +.10 -15.0tDDR Cp pfA N DDRpA 27.09 22.40 3 23.24 58 23.29 22.40 +.09 -11.7 DGSE A DGSE 1.74 .75 76 .83 311 .89 .83 -.03 -10.8tDHI Grp N DHX 4 3.90 1.50 1067 1.45 4242 1.80 1.38 -.35 -23.7 DHT Hldgs N DHT .20e 5.6 28 4.91 3.27 711 3.60 2913 3.89 3.60 -.25 +.3 DHX Mda n Q DHXM .08 31 6.05 2.70 6 2.80 31 2.85 2.71 -21.1 DLH Hldgs Q DLHC 65 6.83 4.10 3 5.84 6 6.02 5.79 +.01 -5.2sDMC Globl Q BOOM .08 .2 32.80 12.40 734 39.35 1344 40.50 28.65 +9.95 +57.1 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 8 34.85 31 35.45 33.70 +.55 +3.4 DNP Selct N DNP .78 7.1 11.57 9.71 306 10.92 1486 10.93 10.65 +.32 +1.1 DR Horton N DHI .50 1.1 17 53.32 32.19 4015 45.13 27119 46.28 42.62 +2.12 -11.6tDrdgold N DRD .03e 1.3 4.17 2.32 63 2.35 375 2.43 2.32 -.12 -28.0 DSP Gp Q DSPG 13.95 10.80 53 11.55 157 12.15 11.35 -.60 -7.6 DSW Inc N DSW 1.00f 4.4 17 22.78 15.14 1249 22.54 7941 22.61 21.02 +1.50 +5.3 DTE N DTE 3.53f 3.3 19 116.74 97.66 1407 105.65 6466 106.24 102.01 +2.92 -3.5 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 9 24.43 50 24.46 24.16 +.02 -2.7 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 11 24.56 141 24.83 24.26 -.12 -3.6 DTE En27 n N DTW 1.31 5.5 25.75 23.34 26 23.98 215 24.09 23.75 -.08 -6.7tDTE F76 n N DTY 1.50 5.8 27.90 25.37 8 25.83 70 25.98 25.37 -.01 -3.5 DTE En un N DTV 58.42 48.68 7 52.55 196 53.04 51.00 +1.16 -2.6tDTF TxF N DTF .84 6.4 15.26 13.03 7 13.13 52 13.20 13.03 -.05 -6.6 DXC Tch n N DXC .72 .7 107.85 73.51 1743 103.48 6437 104.80 101.15 -.03 +9.0 DXP Ent Q DXPE 40 43.21 24.86 116 36.90 442 37.86 35.34 -.63 +24.8 DailyJourn Q DJCO 250.95 195.00 232.31 2 234.00 228.00 +6.06 +.9 Daktronics Q DAKT .28 3.1 39 10.86 8.54 74 9.01 443 9.17 8.89 -.11 -1.3 DanaInc N DAN .24 1.0 13 35.27 19.07 1521 24.98 6170 25.88 24.77 -.72 -22.0 Danaher N DHR .64f .6 26 104.82 78.97 1493 101.64 14416 102.41 98.60 +.30 +9.5 Danaos N DAC 1 3.20 1.05 14 1.15 135 1.17 1.05 +.03 -20.7 DaqoNEn N DQ 6 72.50 18.23 202 54.49 1455 55.40 50.87 -.02 -8.3 Darden N DRI 2.52 2.7 20 100.11 76.27 1296 94.44 6119 95.43 89.69 +3.39 -1.6 DareBio rs Q DARE 12.40 .74 2600 1.17 41375 1.50 .81 +.33 -45.9 DarioHlth Q DRIO 3.64 1.32 52 1.82 857 2.15 1.67 +.13 +13.6 DarlingIng N DAR 22 19.50 14.62 697 17.29 4153 17.69 17.00 +.05 -4.6 DasanZ rs Q DZSI 11.75 5.25 6 10.95 36 11.22 10.86 +.14 +18.3tDaseke n Q DSKE 14.52 8.17 323 8.34 2049 8.93 8.17 -.54 -41.6 Data IO Q DAIO 14 16.49 4.56 349 6.14 669 7.45 6.04 -1.21 -49.0 Datawatch Q DWCH 12.65 7.40 87 9.50 525 10.20 8.95 +.10 DaveBuster Q PLAY 15 73.48 37.85 641 43.31 3852 43.42 41.55 +1.18 -21.5 DavidsT g n Q DTEA 6.75 3.20 10 3.95 155 4.10 3.55 +.20 +1.3 DavSelFn n Q DFNL 25.62 20.49 13 24.08 311 24.49 23.93 -.20 +.5 DavSelEq n Q DUSA 25.32 20.34 5 23.60 39 23.82 23.18 -.17 +.9 DavSelW n Q DWLD 28.88 21.34 18 26.25 152 26.48 25.64 -.18 DaVita Inc N DVA 16 80.71 52.51 1265 63.22 7047 64.28 61.92 -.53 -12.5sDawsonGeo Q DWSN 7.25 3.70 77 7.26 356 7.45 6.36 +.65 +46.1 Daxor A DXR .15 2.0 21.66 3.40 94 7.49 470 8.01 6.90 -.14 +63.8 DeanFoods N DF .36 4.1 11 19.98 8.15 892 8.77 4942 8.99 8.37 +.32 -24.1 Deciphera n Q DCPH 29.98 15.15 87 22.17 328 24.77 21.61 -2.06 -2.2 DeckrsOut N DECK 98.92 56.48 354 92.98 2022 94.21 89.25 +3.98 +15.9 Deere N DE 2.40 1.7 31 175.26 109.79 2597 137.56 16523 149.15 133.70 -9.40 -12.1 DelFriscos Q DFRG 18.85 11.70 86 15.95 651 16.15 15.40 -.05 +4.6 DelTaco Q TACO 9 15.99 10.15 145 11.01 788 11.14 10.78 +.07 -9.2 DE EnhGlb N DEX .90 7.6 12.70 10.71 20 11.81 194 11.85 11.69 +.04 -2.6tDelaCO A VCF .72 5.1 16.50 14.00 11 14.24 34 14.35 14.00 +.13 -8.3 DelaDvInc N DDF .62 5.7 11.36 10.13 48 10.93 163 10.95 10.67 +.17 +1.9tDelaNatl A VFL .72 5.8 13.94 12.25 9 12.45 28 12.46 12.25 +.04 -6.1tDelaMN2 A VMM .63 5.0 15.14 12.43 23 12.55 76 12.57 12.43 +.06 -6.8 DelekLogis N DKL 3.00f 10.2 14 35.54 26.60 50 29.55 132 30.25 28.70 -.65 -6.8sDelek N DK .60 1.3 34 49.17 20.65 1249 46.58 9050 49.17 45.81 -.18 +33.3 DellTch n N DVMT 92.40 60.77 705 72.62 4329 74.00 70.91 -.05 -10.7 DelmarPh n Q DMPI 2.85 .78 106 .97 763 1.04 .90 -.06 -11.0 DelphiTc n N DLPH .68 1.4 78 60.39 45.66 519 49.07 2597 49.89 48.10 -.05 -6.5 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5699 53.50 39612 55.80 52.78 -1.90 -4.5 DeltaAprl A DLA 23.47 16.90 10 18.47 58 19.03 18.15 +.10 -8.6 DeltaTch h Q DELT 4.70 .91 22 1.06 317 1.16 1.03 -.08 Dltsh SPX n N DMRL 59.02 49.16 8 53.20 43 53.54 52.40 +.09 -2.0 Dlt SP400 n N DMRM 56.45 48.78 0 52.75 5 53.16 52.75 -.61 -2.4 Dlt SP600 n N DMRS 57.48 47.73 54.29 5 54.31 54.23 +.15 DltshInt n N DMRI 56.65 49.79 0 53.47 6 53.53 53.12 +.01 +.9 Deluxe N DLX 1.20 1.7 14 78.87 66.43 820 70.47 2154 75.77 70.18 -4.59 -8.3 DenaliTh n Q DNLI 25.79 14.72 58 18.73 503 19.83 18.22 -1.04 +19.8sDenburyR N DNR 3.33 .92 6968 3.23 38745 3.34 3.03 +.13 +46.2 DenisnM g A DNN .64 .38 108 .48 1345 .50 .46 -.03 -13.6sDennys Q DENN 31 17.65 10.87 190 17.21 1187 17.65 16.36 +.62 +30.0 Dentsply Q XRAY .35 .7 68.98 48.25 2700 50.34 9526 50.73 48.39 +1.00 -23.5 Depomed Q DEPO 12.49 4.31 868 6.60 5188 7.00 6.51 -.08 -18.0 Dermira Q DERM 34.45 6.98 622 9.06 2997 9.13 8.61 +.14 -67.4 DescSys Q DSGX 87 31.23 22.50 31 29.60 455 30.55 29.10 -.25 +4.2 Despg.cm n N DESP 36.56 22.73 72 28.45 552 30.28 28.41 -1.61 +3.5 DestMatrn Q DEST .80 27.7 4.98 1.02 88 2.89 253 2.90 2.70 +.02 -2.7 Dest XL Q DXLG 2.85 1.46 110 1.80 264 1.85 1.70 -18.2 Deswell Q DSWL .28 9.1 3.64 1.85 1 3.09 48 3.09 2.96 +.02 +13.6 Determine Q DTRM 3.93 1.23 1 1.46 62 1.54 1.43 -.04 -18.9 DeutschBk N DB .83e 20.23 13.52 6034 13.89 22003 14.92 13.65 -.37 -27.0 DBDogs22 N DOD 30.43 18.53 0 22.30 15 22.75 21.93 -.20 -12.7 DBWMTR N WMW 32.46 25.94 2 30.56 4 30.56 29.73 +.61 +1.8 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 56 25.69 218 25.77 25.61 -.10 +.9tDeutBCT5 pf N DKT 2.01 7.9 27.24 25.40 50 25.46 387 25.52 25.40 -.06 -2.6 DBCmdDL N DYY 4.09 2.08 1 2.96 3 3.04 2.88 -.08 -22.1 DB AgriDL N DAG 3.81 2.60 13 2.77 40 2.89 2.71 -.09 -3.1 DBGoldSh N DGZ 14.68 13.01 1 13.57 6 13.60 13.44 +.23 -.3 DBGoldDL N DGP 29.42 21.65 4 25.50 29 25.86 25.17 -.52 +2.0 DBGoldDS N DZZ 6.29 4.88 21 5.27 89 5.33 5.20 +.09 -1.7 Deut Multi N KMM .51 5.8 8.99 8.59 28 8.77 108 8.83 8.76 -.03 -.9tDeut Muni N KTF .84 7.6 13.72 10.97 38 11.02 269 11.05 10.97 -.05 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 1 12.31 7 12.43 12.28 +.06 -1.0tDeut StMu N KSM .84 7.8 13.11 10.70 15 10.78 185 10.81 10.70 -.03 -8.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.00 8 24.18 73 24.26 23.74 +.04 +.4 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 1512 31.91 7792 31.96 31.44 +.39 +.4 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 2 13.54 5 13.56 13.40 +.08 +12.6 DBXGerEq N DBGR .35e 1.3 29.78 25.97 0 27.81 7 27.81 27.28 +.11 -2.2 Deu HYBd n N HYLB 51.56 48.68 177 49.56 1746 49.67 49.28 -.09 -1.7 DbXR1KECo N DEUS 33.87 28.16 31 31.82 110 32.05 31.39 -.03 -.8 DeutEmCo N DEMG 30.95 26.67 1 28.63 4 28.63 28.29 -.21 -.7 DBXJapnEq N DBJP .91e 2.1 46.61 37.93 139 43.53 1222 43.80 42.95 +.65 -1.3 DbXDvxEU N DEEF 31.76 26.62 7 30.06 26 30.10 29.65 +.05 +.1 Deut 300Ch N ASHX .74p 24.14 18.75 0 20.58 6 20.97 20.49 +.22 -6.8 DbxAllWHiD N HDAW .27e 27.42 25.36 0 26.24 4 26.48 25.91 -.32 -1.9 DbxNikk400 N JPN 31.67 25.50 2 29.73 14 29.90 29.51 -.01 +1.4 DeuMunInf N RVNU .71 2.7 27.23 25.97 8 26.16 36 26.30 26.03 -.04 -3.7 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.94 4 25.10 24.89 -.11 -.6 DBX IGBd N IGIH .77 3.2 24.99 23.81 1 24.28 4 24.38 24.17 +.08 -.6 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 22.96 3 23.01 22.96 -.05 -.3 DBXChiSC N ASHS 37.50 30.24 5 33.65 15 34.49 33.35 -.04 -3.4 DBXHrvChi N CN .30e .8 42.41 28.81 7 37.24 38 37.79 36.92 +.15 -.2 DBXSKorH N DBKO .03p 32.94 26.94 6 31.95 34 32.01 31.21 +.18 +1.7 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.85 6 27.71 53 27.76 27.38 +.33 -.3 DBXAsiaPH N DBAP .74e 2.5 30.70 25.60 1 29.42 7 29.92 28.84 +.59 +3.6 DBXEurHgd N DBEU .65e 2.3 29.50 26.57 253 28.70 2234 28.76 28.20 +.30 +1.0 DBXUKHdg N DBUK .89e 4.1 22.22 19.98 1 21.84 1 21.84 21.48 +1.01 +.3 DBXHvChiA N ASHR 34.89 24.00 248 29.71 3531 30.57 29.53 +.06 -4.3 DevonE N DVN .24 .7 23 45.16 28.80 6937 35.75 36669 36.06 34.12 +.35 -13.6 DexCom Q DXCM 81.91 42.62 1010 74.25 4957 75.19 72.56 +1.78 +29.4 Diageo N DEO 3.20e 2.3 147.62 116.92 362 140.85 1407 141.16 136.50 +3.06 -3.5 DiamHill Q DHIL 7.00e 14 219.90 187.63 12 197.50 51 203.00 195.59 -2.60 -4.4 DiamOffsh N DO .50 2.6 30 20.41 10.06 1774 19.01 6840 19.54 18.65 +.04 +2.3 DiamRk N DRH .50 4.5 15 12.11 9.87 818 11.15 6228 11.19 11.00 +.09 -1.2 DiambkEn Q FANG 25 134.60 82.77 960 125.85 6639 129.42 124.46 -2.55 -.3 DianaCnt rs Q DCIX 3951.36 1.31 50 1.48 323 1.54 1.45 +.01 -63.5 DianaShip N DSX 4.65 3.07 443 3.60 2705 3.78 3.50 -.14 -11.5 DianaS pfB N DSXpB 2.22 9.2 25.12 21.00 7 24.16 22 24.22 23.60 -.09 -2.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.50 28 25.65 25.41 +.07 -.7 DicernaPh Q DRNA 15.00 2.69 328 12.01 4047 12.96 11.03 +33.0 DicksSptg N DKS .90f 2.6 11 52.13 23.88 1793 34.27 8748 34.35 31.56 +2.61 +19.2 Diebold N DBD .40 2.5 18 29.80 12.90 549 16.15 3166 16.35 15.40 +.25 -1.2 DifferBr rs Q DFBG 2.45 .70 14 1.07 80 1.25 .98 -.13 +12.6 DiffusP hn Q DFFN 3.93 .50 45 .55 381 .60 .52 -.01 -53.4 DigiIntl Q DGII 33 12.53 8.50 96 11.30 405 12.05 11.15 -.65 +18.3 Digimarc Q DMRC 41.75 22.85 253 28.70 692 29.65 24.47 -.25 -20.6 Digirad Q DRAD .22 15.7 5.35 1.25 62 1.40 303 1.50 1.35 +.03 -45.6 DigitalAlly Q DGLY 4.95 1.70 21 2.45 106 2.70 2.35 -.20 -7.5 DigitalRlt N DLR 4.04f 3.7 52 127.23 96.56 1805 107.80 5962 108.40 100.77 +5.48 -5.4 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 4 24.90 85 25.11 24.79 -.30 -2.3tDigtlR pfH N DLRpH 1.84 7.1 28.21 25.94 16 26.07 160 26.07 25.94 -.03 -2.2 DigitRlt pfJ N DLRpJ 25.30 22.13 12 23.50 86 23.90 23.41 -.51 -6.4 DigitalR pfI N DLRpI 1.59 6.2 28.18 25.48 7 25.84 46 26.12 25.64 -.33 -6.1 DigitlTurb Q APPS 2.59 .94 627 1.61 3345 1.80 1.56 -.09 -10.1 Dillards N DDS .40 .5 10 88.51 45.51 320 78.04 1742 78.20 71.46 +5.45 +30.0 Dillard38 N DDT 1.88 7.4 26.40 25.13 17 25.51 88 25.59 25.35 +.02 -1.4 DimeCBc Q DCOM .56 2.8 21 22.65 17.75 222 20.05 658 20.55 18.75 +1.20 -4.3sDineEquity N DIN 2.52m 3.1 6 79.66 36.71 607 80.67 1786 81.69 73.30 +6.58 +59.0 Diodes Q DIOD 49 35.36 22.44 150 29.15 1117 30.40 29.14 -.75 +1.7 DiploPhm N DPLO 55 27.78 14.23 425 22.56 2757 22.85 20.61 +1.81 +12.4 Dir SilMBl n N SHNY 12.28 7.00 18 8.27 55 8.40 8.10 -.31 -13.2 DirBrCm n N COM 25.28 23.23 0 25.02 33 25.02 24.70 +.23 +1.9 DirChInt n N CWEB 69.08 41.71 38 48.23 321 50.82 45.04 -1.96 -5.6 Dirx Euro n N EUXL 33.40 22.79 2 26.60 5 27.01 26.11 -.48 +1.3 DirxAero n N DFEN 58.00 25.75 140 47.25 678 56.60 46.80 -7.32 +6.2 DrxTrnBl n N TPOR 43.11 23.47 7 31.93 40 32.90 30.32 -.42 -7.5 DirxUtil n N UTSL 34.73 19.59 46 25.27 75 25.56 23.20 +2.00 -8.3 DirxInds n N DUSL 44.53 25.88 3 31.62 42 35.40 30.78 -3.23 -13.9 DirxMex n N MEXX 33.36 18.90 6 22.15 88 22.50 20.48 -.67 +7.6 DrxRBkBr rs N WDRW 56.13 22.00 1 23.25 8 24.30 23.05 -2.73 -24.1 DxRsaBr rs N RUSS 44.39 14.43 124 19.44 421 20.75 19.03 -.66 -15.5 DxSOXBr rs N SOXS 38.39 9.35 2523 13.58 13821 14.84 12.78 +.33 -17.7 DxGBull rs N NUGT 44.03 21.25 3040 26.64 18141 26.67 25.15 -.25 -16.0 DrGMBll rs N JNUG .09e .6 25.76 11.34 5983 14.49 36944 14.88 14.00 -.75 -18.4 DirSPX Br N SPDN 35.11 28.53 33 30.38 179 31.05 30.23 +.04 -.8 DxGlMBr rs N JDST 103.68 40.90 402 49.70 4631 51.67 48.65 +1.92 -3.1 DirSPBear s N SPXS 45.37 24.22 2724 28.21 22972 30.12 27.82 -.03 -5.8 DrxDlySpxB N LLSP .10p 40.38 30.83 6 35.89 11 36.18 35.45 +.04 -.3 DxChiABear N CHAD 41.27 27.67 6 31.81 45 31.96 31.01 -.20 +2.2 DrxNGBear rs N GASX 47.19 18.20 31 21.99 130 23.25 21.15 -.35 -6.3tDxSPOGBr rs N DRIP 28.73 8.19 3011 8.66 19298 9.16 8.19 -.10 -27.0 DrxRBkBull N DPST 95.94 43.51 19 82.56 160 83.96 77.18 +5.77 +13.5 DirDGlBr rs N DUST 38.68 19.01 2692 23.04 19485 24.32 23.02 -.12 -2.8 DxSPXBll s N SPUU 57.21 40.57 7 49.15 89 49.43 47.22 +.03 -.8 DxEuFnBl N EUFL 65.95 40.00 1 45.06 3 45.78 44.74 -1.38 -5.1 DirSCBll s N SMLL .27e .5 55.75 39.18 1 51.36 1 51.87 50.29 -.70 +.3 DxHiYldBr N HYDD 20.15 10.08 1 19.17 4 19.30 19.07 +.20 +2.0 DrNsd100 rs N QQQE 47.40 38.80 32 43.93 152 44.26 42.80 +.07 +1.7 DxRusBll s N RUSL 73.38 29.06 135 43.93 886 44.85 41.20 +1.43 -13.0 DiEurBll3x N EURL .14e .4 47.12 27.84 30 37.97 148 38.51 36.81 -.47 -.3 DrxEMBll rs N EDC 168.70 75.34 105 118.35 832 119.19 109.50 -.40 -5.9 Dir MLPHi N ZMLP 1.60m 10.8 18.55 13.61 6 14.75 44 14.99 14.55 -.04 -7.8 DxLatBll s N LBJ 49.13 20.00 2 38.14 33 38.70 35.00 -1.03 +18.1sDirTotBBr N SAGG 32.12 30.87 0 32.03 2 32.12 32.01 +.20 +2.9 DxBrzBull s N BRZU 65.25 20.38 350 44.47 2319 45.58 39.86 -.46 +10.4 DxBiotBll rs N LABU 116.54 41.40 1182 79.03 6760 80.62 70.10 -1.32 +1.5 DxIndiBll rs N INDL 120.64 70.91 46 87.49 133 87.75 81.20 +3.44 -14.3 DxNGBll rs N GASL 31.99 14.60 82 21.01 620 21.82 19.78 +.38 -17.3 DrDevMBr N DPK 17.76 10.08 0 11.60 21 12.02 11.59 -.02 -5.8 DxSPOGBl s N GUSH 37.71 15.04 1186 31.43 6670 33.29 29.85 +.13 +3.6 DxREBear N DRV 15.62 9.81 243 12.36 468 13.92 12.17 -1.32 +18.1 Dir20yrTBr N TYBS 21.58 19.69 21.27 3 21.44 21.21 +.16 +6.8 DrxJpBull N JPNL 96.48 50.25 3 76.59 18 77.89 74.86 +.43 -.7 DrxSKBull N KORU 72.86 36.52 40 59.33 130 59.62 52.05 +3.26 -4.8 DxSCBear rs N TZA 19.10 10.28 6340 11.12 37972 11.50 10.72 +.18 -9.4 DxFnBr rs N FAZ 20.43 9.71 1848 11.08 13124 11.61 10.77 +.06 -5.2 DrxHmbBull N NAIL 110.62 38.36 14 62.80 171 64.04 56.22 +4.01 -32.0 Dx30TBear N TMV 22.46 17.07 675 20.83 3875 21.88 20.78 -.22 +18.2 DxFnBull s N FAS 82.80 41.32 1096 64.57 8159 66.35 61.56 -.27 -5.6 DrxACInsi N KNOW .48e 1.2 43.81 38.11 25 40.89 118 40.98 40.27 +.16 -1.5 DxMCBr rs N MIDZ 20.24 11.55 6 12.93 62 13.33 12.55 +.10 -3.9 Drx300Chin N CHAU 37.53 17.73 82 26.81 617 28.28 26.43 +.15 -9.7 DxHcrBll s N CURE 63.45 34.34 75 45.95 520 46.17 42.16 +2.24 -1.4 DxTcBull s N TECL 149.65 69.95 216 115.03 1214 119.43 105.68 -1.89 +2.5 DxRetlBll s N RETL 45.73 21.33 15 35.38 55 35.53 31.69 +3.88 -1.8 DxSOXBll s N SOXL .12e .1 209.00 74.90 910 126.09 5977 133.98 115.66 -4.14 -8.6 Dir30TrBul s N TMF 23.46 17.06 714 18.10 2714 18.14 17.25 +.15 -18.1sDir10TrBear N TYO 15.76 13.12 11 15.51 84 15.76 15.43 +.07 +10.3tDx10yTBull N TYD 47.36 38.82 1 39.45 3 39.46 38.82 -.31 -10.1 DxMCBull s N MIDU 53.91 33.43 10 44.22 107 45.84 42.82 -.65 -4.8 DrxREBull s N DRN 24.73 14.68 607 17.73 1329 17.84 15.72 +1.71 -22.4 DirxChiBull N YINN .38e 1.2 53.89 18.41 827 32.68 4878 34.22 31.42 +.84 -3.9 DirxDMBull N DZK 100.54 60.36 1 81.40 14 81.96 78.85 -.25 -1.3 DrxSCBull s N TNA .41e .6 81.75 48.17 2022 70.46 11749 73.15 68.16 -1.25 +.3 DrxSPBull s N SPXL 54.49 31.26 4740 42.20 27040 42.97 39.61 -.12 -4.8 DirxEnBull N ERX 44.29 21.37 1859 35.52 11402 36.78 33.39 +.63 +1.7 Discover N DFS 1.40 2.0 13 81.93 57.50 3098 71.22 14031 74.39 70.51 -2.10 -7.4 DiscIncA Q DISCA 12 29.71 15.99 5760 23.95 26139 24.75 23.07 +.79 +7.0 DiscIncC Q DISCK 12 29.18 14.99 11458 22.50 30268 22.95 21.24 +1.04 +6.3tDishNetw h Q DISH 16 66.50 36.00 3751 34.74 11584 37.63 34.66 -2.49 -27.2 Disney N DIS 1.68f 1.7 14 115.61 96.20 7917 99.23 40206 101.49 98.86 -1.01 -7.7 Diversicre Q DVCR .22 3.0 20 12.25 6.45 1 7.41 17 7.50 6.78 +.41 -25.9 DivrsRest Q SAUC 2 4.12 1.15 6 1.34 149 1.34 1.21 +.09 -16.3 Div&Inco N DNI 1.63 13.1 14.25 11.61 37 12.48 241 12.50 12.24 +.09 -7.1 DixieGrp Q DXYN 5.21 2.60 10 2.90 53 3.00 2.65 +.10 -24.7 DrReddy N RDY .29e .9 42.97 29.83 268 31.97 1191 32.74 31.39 -.17 -14.9stDocuSign n Q DOCU 16391 39.73 16391 40.89 37.00 DocuSec rs A DSS 3.16 .56 18 1.19 112 1.27 1.19 -33.9 DgssInt A n Q DOGZ 6.40 3.55 0 3.82 14 4.09 3.70 -.33 -35.3 DolbyLab N DLB .64 1.1 79 74.29 48.00 468 60.49 3330 68.13 59.97 -7.38 -2.4 DollarGen N DG 1.16f 1.2 22 105.82 65.97 2136 98.36 10583 100.13 95.71 +2.02 +5.8 DollarTree Q DLTR 13 116.65 65.63 1864 97.36 10835 98.39 95.12 -.20 -9.3 DolphnEnt n Q DLPN 5.77 2.47 5 3.32 167 3.55 2.71 +.40 -7.8 DomMidst N DM 1.34f 9.0 11 34.85 14.20 577 14.90 2406 15.20 14.30 +.10 -51.1 DomEngy N D 3.34f 5.0 14 85.30 63.88 5518 66.35 23618 66.65 64.14 +1.02 -18.1 DomRes un N DCUD 53.58 44.50 48 45.85 271 45.91 44.74 +.69 -11.2 DomRs76 n N DRUA 25.94 23.04 41 24.27 266 24.66 24.18 +.01 -5.1sDominos N DPZ 2.20f .9 42 255.00 166.74 987 248.42 5178 255.00 229.18 +9.49 +31.5 Domtar g N UFS 1.74f 3.9 16 52.58 35.72 1029 44.14 3444 46.36 43.91 -1.92 -10.9 Donaldson N DCI .72 1.6 25 52.20 42.59 305 45.13 2287 45.95 44.45 -.42 -7.8tDonegalA Q DGICA .57f 4.1 24 18.25 13.28 41 13.94 282 15.48 13.28 -1.19 -19.4 DonlleyRR rs N RRD .56 6.4 10 15.04 6.51 455 8.80 3338 9.43 8.79 -.48 -5.4 DonnlyFn n N DFIN 24.00 16.41 117 18.57 609 18.66 17.97 +.26 -4.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 41

sDorchMin Q DMLP 1.41e 7.9 19 18.70 13.90 40 17.80 415 18.70 17.60 -.08 +17.1 DorianLPG N LPG 9.35 6.20 190 7.30 886 8.11 7.28 -.80 -11.2 Dorman Q DORM 21 88.50 60.93 146 66.38 817 67.83 65.26 +8.6 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 280 20.14 1416 20.28 20.00 -.03 -.2 DblLOppCr N DBL 2.00a 9.5 26.09 20.84 38 21.06 206 21.26 20.90 +.18 -5.1 DougDyn N PLOW .96 2.3 31 47.40 28.55 36 42.50 506 45.75 41.80 -2.90 +12.4 DEmmett N DEI 1.00 2.7 24 41.59 34.72 585 37.57 4406 37.79 35.79 +1.43 -8.5 DovaPh n Q DOVA 37.00 16.98 87 25.31 534 26.31 24.05 -.02 -12.1 Dover N DOV 1.88 2.0 25 109.06 76.47 3626 95.34 13720 97.04 86.79 -.68 -5.6 DoverDG N DDE 1.79 .92 152 1.52 457 1.65 1.30 +.19 +49.0 DoverMot N DVD .08f 3.8 10 2.45 1.80 1 2.10 33 2.15 2.05 +.05 +7.7 DowDuPnt N DWDP 1.52 2.4 20 77.08 59.29 6984 64.32 46486 66.18 62.34 -1.72 -9.7 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 759 119.96 5748 120.74 118.23 -.36 +23.6 DragVic n Q LYL 14.99 3.09 39 4.01 87 4.15 3.42 +.63 -8.0 DrprOkw n Q DOTA 9.90 9.71 9.88 6 9.88 9.87 -.02 +1.0 DrprOk rt Q DOTAR .65 .30 .58 6 .59 .56 +.03 +16.0sDrpOkwd un Q DOTAU 10.85 10.07 0 10.70 1 10.85 10.62 -.04 +1.6 Dry Gl24 n N DCF .22f 2.3 10.05 9.19 8 9.38 220 9.40 9.19 +.10 -.2 DryHYSt N DHF .35 11.0 3.60 3.14 182 3.17 810 3.20 3.16 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 36 12.41 248 12.46 12.32 -.05 -4.5 DryfMu A DMF .54 6.7 10.00 7.93 40 8.07 253 8.07 7.94 +.05 -9.2 DryStrt N LEO .52 6.8 9.18 7.53 74 7.60 577 7.65 7.56 -.05 -12.0 DrySM N DSM .50 6.6 8.85 7.43 69 7.52 662 7.53 7.45 -.01 -12.1 Dril-Quip N DRQ 56.55 35.85 1711 41.20 5281 45.25 38.40 -3.35 -13.6 DriveShack N DS .48 9.0 14 6.49 2.41 217 5.31 1093 5.41 5.14 +.13 -4.0 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 0 25.35 19 25.50 25.30 -.09 -1.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.00 4 25.35 24.75 +.15 -.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 2 24.97 3 25.09 24.97 -.34 -1.9tDropCar rs Q DCAR 13.52 1.57 79 1.63 894 1.93 1.57 -.27 -60.0 Dropbox n Q DBX 34.83 27.75 1258 29.61 7405 30.15 28.19 +.69 +4.0 DryShips s Q DRYS .15e 1 379.75 .98 314 3.51 2456 3.89 3.50 -.28 -.6 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 85.88 2 85.88 84.88 -.82 -7.1 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.34 6 102.75 101.75 +.74 -5.5 Ducomun N DCO 17 35.58 25.06 27 29.84 132 31.62 29.24 -1.54 +4.9 Df&PGblUt N DPG 1.40 9.8 17.29 13.50 70 14.24 456 14.29 13.94 +.23 -8.2 DufPUC N DUC .60 7.1 9.33 8.40 33 8.46 229 8.51 8.43 -4.4 DukeEngy N DUK 3.56 4.4 18 91.78 72.93 2601 80.50 15712 80.75 77.57 +2.82 -4.3 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 15 25.22 94 25.28 24.96 -.12 -.5 DukeRlty N DRE .80 3.0 21 30.14 24.30 2026 26.82 9208 27.07 25.72 +.80 -1.4 DuluthH n Q DLTH 23 22.89 15.13 88 17.52 579 18.45 17.14 -.77 -1.8 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 296 116.15 1271 118.06 115.18 -.32 -1.9 Dunkin Q DNKN 1.39 2.3 26 68.45 50.89 2222 60.60 9137 62.40 60.34 -.32 -6.0 DurectCp Q DRRX 2.55 .75 441 2.09 2633 2.16 1.96 -.02 +126.7 Dycom N DY 21 123.99 73.95 277 106.65 1796 108.82 104.29 +2.06 -4.3tDynagas N DLNG 1.69 21.2 16.87 8.18 343 7.98 1546 9.79 7.85 -1.36 -26.5 Dynags pfA N DLNGpA 2.25 8.5 26.98 25.30 3 26.50 42 26.50 25.87 -.10 +1.8 Dynasil Q DYSL 8 2.06 1.09 15 1.34 56 1.38 1.31 -.04 +13.6 Dynatronic Q DYNT 3.75 2.10 0 2.98 5 2.98 2.85 +.03 +3.2 DynavaxT Q DVAX 24.45 5.15 1188 18.30 5434 19.33 17.55 +.23 -2.1 DynexCap N DX .72 10.9 15 7.41 6.02 216 6.59 1098 6.62 6.42 +.18 -6.0 Dynex pfA N DXpA 2.13 8.4 26.00 25.04 1 25.42 6 25.55 25.41 -.09 -.3 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 21 23.83 78 23.95 23.35 -.02 -3.8E -:ETracBDC N BDCS 1.84e 9.4 23.76 18.72 12 19.50 49 19.60 19.36 +.08 -6.1 ETrAlerNG N MLPG 1.86e 8.7 26.71 19.00 21.43 8 21.61 21.12 -.01 -11.0 E-TrAlerInf N MLPI 1.88e 8.4 28.59 20.31 297 22.35 1421 22.70 21.85 +.26 -7.6 ETBbgCmd N DJCI 16.67 14.33 2 16.35 4 16.39 16.25 -.07 +2.0 ETrAlerian N AMU 1.45e 8.9 20.50 14.59 65 16.22 436 16.54 15.95 +.07 -6.4 ETr2xBDC N BDCL 3.52e 24.4 21.50 13.13 83 14.40 625 14.46 14.06 +.08 -12.5 E-TrcCmci N UCI 16.05 11.97 9 15.76 86 15.78 15.64 -.07 +2.4 ETrLPlat N PTM 10.88 9.00 0 9.53 6 9.71 9.50 +.06 -2.1 E-TrcGld N UBG 35.00 31.00 33.75 1 33.75 33.75 +2.2 E-Trade Q ETFC 24 61.80 33.06 3666 61.27 14556 61.39 58.51 +.79 +23.6 eBay s Q EBAY 26 46.99 31.89 15931 38.23 71858 42.50 37.99 -3.97 +1.3 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 41 26.05 245 26.19 25.80 +.15 -3.3 ECA MTrI N ECT .33e 19.8 4 2.55 1.45 32 1.65 132 1.75 1.60 -23.3 EDAP TMS Q EDAP 3.85 2.07 26 2.27 91 2.37 2.25 -.10 -21.0 eHealth Q EHTH 28.59 10.98 487 18.26 901 20.22 15.35 +2.65 +5.1tELF Inc n N ELF 29.30 16.82 420 17.70 2230 17.89 16.82 -.18 -20.7 EMC Inc s Q EMCI .88f 3.4 15 32.19 25.70 9 26.10 82 27.25 26.01 -.10 -9.0 EMCOR N EME .32 .4 22 85.08 61.97 872 74.60 2927 82.04 72.40 -5.90 -8.7 EMX Roy g A EMX 1.04 .67 35 .86 94 .89 .86 -.02 +3.5 ENDRA n Q NDRA 5.88 2.15 9 2.48 12 2.60 2.35 -.03 -49.0 ENGlobal Q ENG 3 1.79 .73 4 .85 57 .87 .82 -.02 -2.3 ENI N E 1.29e 3.3 39.57 29.44 179 39.11 777 39.48 38.34 +.01 +17.8 EOG Rescs N EOG .74f .6 119.00 81.99 1822 116.79 16633 117.81 112.81 +2.82 +8.2 EP Energy N EPE 4.85 1.27 475 1.87 3449 2.08 1.70 +.13 -20.8 EPAM Sys N EPAM 125.88 73.86 132 114.78 957 118.27 111.20 -3.33 +6.8 EPR Prop N EPR 3.84 6.9 15 75.55 51.87 470 55.45 2504 55.62 52.80 +2.46 -15.3 EPR pfC N EPRpC 1.44 5.9 29.73 23.38 3 24.38 77 24.38 23.62 +.58 -9.4 EPR pfE N EPRpE 2.25 6.6 37.59 33.48 34.13 4 34.32 33.62 +.04 -7.4tEPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 4 22.05 59 23.05 21.60 -1.00 -11.9 EQT Corp N EQT .12 .2 67.84 43.70 3927 49.96 22230 51.72 46.00 +2.60 -12.2 EQT GP n N EQGP .81e 3.3 13 31.77 21.05 234 24.42 1229 27.48 24.12 -.05 -9.2 EQT Mid N EQM 4.10f 7.2 11 78.75 55.40 1453 56.72 5364 62.58 55.40 -3.28 -22.4 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 16 14.66 31 15.07 14.65 -.22 -6.4sETF SITRis N RISE 24.97 22.59 29 24.88 52 24.97 24.78 +.13 +4.7 ETF JrSil N SILJ 13.81 9.79 10 11.20 217 11.66 11.15 -.55 -1.3 ETF Cyber N HACK 37.13 28.38 265 36.11 1816 37.04 35.51 -.57 +14.1 ETF MobP N IPAY 38.58 28.06 15 36.58 134 37.20 35.90 -.41 +4.8 ETF M AlH N MJ 39.72 26.02 107 28.07 863 29.37 28.00 -1.28 -4.0 ETF M Vid N GAMR 51.93 36.25 9 47.31 62 47.91 46.27 -.30 -1.3 ETF Drone N IFLY 38.00 33.54 5 34.95 22 36.00 34.70 -.89 -6.5 ETF AIPw n N AIEQ 28.00 24.03 35 26.55 185 26.78 26.02 -.06 +2.6 ETF MgT ef N WSKY 35.50 31.34 1 33.38 6 33.57 33.00 -.12 -2.4 BlStIsrTc n N ITEQ 33.90 30.11 4 32.46 34 33.05 32.00 -.44 +2.6 ETF Clim N ETHO 37.25 29.45 0 34.02 2 34.59 34.00 -.44 +.1 ETFAlpAlt N ALFA 47.05 38.47 4 44.53 11 44.80 43.78 -.39 +4.0 ChngFnDvr N CHGX 20.37 18.02 18.79 5 18.93 18.79 -.17 +.3 ETF EmM n N EEMD 28.41 24.66 1 25.64 1 25.78 25.53 -.44 -2.0 ETF spx H n N SPDV 28.19 25.00 10 26.62 22 26.67 26.00 +.48 +1.8 ETF AptF n N FTVA 30.36 24.74 18 26.80 68 26.89 26.39 +.24 -1.2 ETF GOP n N MAGA 29.82 24.92 3 27.54 9 27.77 27.09 -.07 -1.3 NtDUSEq ef N MXDU 28.40 25.93 38 26.88 38 26.89 26.88 -.07 -5.3 NtRkBsInt ef N RBIN 27.45 25.53 26.43 5 26.44 26.43 -.18 -3.7 ETF RvCp n N RVRS 16.76 14.84 5 15.84 21 15.84 15.54 +.20 -.4 ETF BrVl n N BVAL 16.70 14.46 5 15.40 13 15.41 15.05 +.37 -3.0 ETFDeepV N DVP .66e 1.9 36.90 26.79 26 34.46 102 34.51 33.38 +.91 +5.0 GlGoGld n N GOAU 14.13 11.39 12 12.99 61 13.04 12.72 -.05 -.1 ETF OCIO n N OCIO 27.81 25.44 26.45 2 26.57 26.45 -.15 -1.2 ETF Seren N ICAN 28.54 25.35 0 27.17 3 27.17 26.56 -.04 +.1 PremisCap N TCTL 31.57 27.30 29.72 10 29.97 29.33 -.22 -.8 AptBehMo N BEMO 33.49 26.56 6 32.59 32 33.15 31.90 -.15 +7.5 EtfLonCanc Q CNCR 32.32 21.09 65 26.66 212 26.99 25.66 +.11 +12.1 EtfAlpSmC Q SMCP 27.10 23.22 25.14 3 25.35 25.14 -.24 -3.7 EtfUSGblJ N JETS 34.75 27.69 23 30.88 91 31.99 30.15 -.88 -5.2 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 3 31.60 27 31.82 31.04 -.05 -5.4 EtfInfcMLP N AMZA 2.08 28.5 10.59 6.55 445 7.30 4683 7.48 7.15 +.03 -15.2 ETF BioPr n N BBP 45.18 37.33 1 40.79 5 40.92 39.60 -.37 +.6 ETF ClinT n N BBC 36.25 25.88 9 31.54 100 31.88 30.23 -.34 +10.9 InfrCpPfd N PFFR 25.13 23.61 3 23.99 14 24.13 23.73 -.10 -4.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 27 24.49 89 24.58 24.40 -.10 -2.9 Etf VirtEM N EMEM 28.57 24.58 25.40 59 25.83 25.38 -.69 -3.1tETF Virt n N CUMB 26.08 24.38 1 24.41 4 24.68 24.38 -.08 -4.2 ETF PrMtl N GLTR 68.06 59.21 8 64.42 139 64.98 64.20 -1.41 -.9 ETFS Com N BCI 25.79 18.58 36 24.93 122 24.97 24.74 -.09 +1.8 ETFS Comd N BCD 27.04 23.25 1 26.77 6 26.81 26.65 -.14 +4.0sETFS EnCm N BEF 27.63 22.55 2 27.63 3 27.63 27.51 +.78 +8.9 ETFSGold N SGOL 132.10 117.19 22 128.01 196 128.86 127.24 -1.16 +1.5 ETF Pall N PALL 107.47 71.96 20 92.59 100 94.47 91.69 -5.52 -8.8 ETF Plat N PPLT 97.94 83.35 262 86.97 393 88.91 86.26 -1.24 -1.7tEV Engy Q EVEP 1.68 .13 896 .14 2582 .15 .13 -.01 -73.5tEXFO g Q EXFO 5.40 3.65 1 3.65 47 3.90 3.65 -.15 -16.1 EagleBncp Q EGBN 18 69.80 46.20 71 59.80 567 61.45 58.36 -.25 +3.3 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 4 19.75 48 20.95 19.70 -1.15 -5.7 EagleBkS rs Q EGLE 5.75 4.18 130 5.23 842 5.40 5.13 -.03 +16.7 EagleCGr A GRF .50e 2.4 8.59 7.11 2 7.43 25 7.71 7.40 -.13 -6.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 15.50 9 15.80 15.50 -.27 -4.1 EagleGrInc N EGIF 1.31 8.5 17.58 14.83 16 15.33 59 15.37 15.11 +.12 -7.6 EagleMat N EXP .40 .4 24 122.49 86.51 238 101.57 1857 103.35 98.85 +.69 -10.4 EaglePhm Q EGRX 17 97.15 45.05 160 53.99 713 55.98 52.60 -.95 +1.1 EaglePtCr N ECC .80 4.3 21.60 17.28 45 18.53 453 18.57 17.90 +.14 -1.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.45 11 25.58 25.37 +.08 -1.5 EaglePt 20 N ECCZ 1.75 7.0 26.00 24.70 25.17 11 25.20 25.17 -.01 +.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 4 26.12 6 26.30 25.98 +.12 -.7 EagleP27 n N ECCY 26.50 24.80 3 25.36 10 25.48 25.04 -.02 -.2 Earthstone N ESTE 13.83 7.85 71 10.33 463 10.80 10.21 +.03 -2.8 EstWstBcp Q EWBC .80 1.2 20 69.25 52.86 961 67.44 4253 67.66 65.59 +1.90 +10.9 EastrAcq n Q EACQ 10.30 9.25 147 10.25 158 10.26 10.20 +1.5 EastGvP n N DEA 1.04 5.0 31 22.32 19.03 547 20.73 1643 20.83 20.05 +.61 -2.9 EasternCo Q EML .44 1.5 39 31.50 24.00 5 28.80 70 29.89 28.05 +.70 +10.1 Eastgrp N EGP 2.56 2.9 31 95.03 76.44 264 88.55 1442 89.32 84.31 +3.91 +.2 EastChem N EMN 2.24 2.1 14 112.45 76.11 1416 104.60 5784 108.14 102.50 -2.74 +12.9 EKodak N KODK 9 13.28 2.95 456 5.10 2478 5.10 4.80 +.20 +64.5 EastsDist n Q EAST 7.75 3.35 18 7.10 84 7.20 6.73 +.10 +76.2 Eaton N ETN 2.64f 3.5 17 89.85 69.82 3402 76.15 14593 79.63 74.71 -2.91 -3.6 EatVn 22 n N EFL 10.09 9.08 94 9.58 382 9.65 9.38 +.14 +3.7 EatV HiIn21 N EHT .60 6.2 10.52 9.34 33 9.74 251 9.87 9.71 -.08 -2.6 EV CAMu A EVM .68 6.7 12.89 10.15 70 10.23 272 10.28 10.15 -.02 -11.1 EVCAMu2 A EIA .62 5.8 13.00 10.55 4 10.67 56 10.73 10.60 -.06 -7.2tEVCAMu A CEV .71 6.2 13.01 11.23 17 11.40 92 11.43 11.23 +.03 -6.3 EatnVan N EV 1.24f 2.3 21 60.95 42.65 237 54.85 1647 55.90 54.32 -.06 -2.7 EV EnEq N EOI 1.04 6.9 15.15 12.94 204 15.03 762 15.03 14.57 +.33 +3.6 EV EEq2 N EOS 1.05 6.4 16.85 14.13 88 16.50 551 16.50 16.00 +.21 +8.4 EV FltRt N EFT .91 6.0 15.33 14.03 128 15.10 785 15.20 15.06 +.03 +5.4 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 22 16.69 73 16.69 16.51 +.12 +2.3 EV LtdDur A EVV 1.22 9.4 14.29 12.91 183 13.02 983 13.05 12.94 +.09 -4.6tEV MAMu A MAB .65 5.2 16.00 12.35 9 12.61 17 12.61 12.35 +.01 -4.5tEVMAMu A MMV .69 5.5 14.04 12.28 12.37 10 12.42 12.28 +.06 -5.6tEV MIMu A MIW .71 5.6 14.39 12.52 16 12.71 26 12.73 12.52 -.01 -5.6tEVMIMu A EMI .71 5.7 14.52 12.04 45 12.51 64 12.52 12.04 +.39 -2.5tEVMuniBd A EIM .77 6.5 12.99 11.60 196 11.69 863 11.84 11.60 -.16 -6.6 EVMuni2 A EIV .70 6.0 12.95 11.47 6 11.61 52 11.68 11.55 -.01 -5.7 EVMunTT N ETX .85 4.5 21.20 18.81 14 19.02 81 19.03 18.84 +.02 -8.2 EV MuIT N EVN .85 7.4 13.13 11.39 54 11.54 356 11.60 11.45 -.04 -6.9tEV NMuOp N EOT 1.03 5.1 23.54 20.11 28 20.29 186 20.34 20.11 -.10 -9.9 EV NJMu A EMJ .75 6.4 13.52 11.51 1 11.72 39 11.76 11.56 +.11 -5.7 EVNJMu A EVJ .73 6.5 12.95 10.99 6 11.23 119 11.25 11.05 +.14 -4.3tEVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.73 65 10.83 10.48 +.12 -7.2tEV NYMu A ENX .72 6.5 13.34 11.01 40 11.11 177 11.14 11.01 -9.9tEVNYMu A EVY .74 6.1 13.56 11.84 25 12.07 95 12.19 11.84 +.17 -5.0 EV DivCrd s Q OKDCC 100.08 50.00 100.08 2 100.08 100.08 +99.9tEV OHMu A EIO .70 6.1 14.70 11.35 3 11.48 11 11.49 11.35 +.03 -9.6 EVOHMu A EVO .73 5.9 14.11 12.10 2 12.42 22 12.49 12.33 -.06 -4.7 EV PAMu A EIP .77 6.5 13.39 11.62 10 11.83 27 12.00 11.75 -.15 -4.9tEVPAMu A EVP .73 6.4 12.66 11.27 4 11.39 21 11.40 11.27 -.04 -6.6 EVRiskMgd N ETJ 1.12 12.1 9.92 8.74 141 9.23 830 9.25 9.08 +.06 -4.2 EV SrFlt N EFR .95 6.5 15.06 14.01 118 14.72 548 14.90 14.69 -.10 +1.9 EV SrInc N EVF .42 6.2 6.90 6.31 80 6.78 729 6.80 6.70 +4.0tEVShDur N EVG 1.08 8.0 14.64 13.31 78 13.58 222 13.64 13.31 +.23 -5.4 EVTxABdO N EXD 1.16 11.9 11.98 9.17 13 9.78 137 9.89 9.60 +.14 -4.6 EV TxAd N EVT 1.74 7.8 24.43 21.01 101 22.35 469 22.35 21.90 +.17 -4.0 EV TxAG N ETG 1.23 7.3 18.45 16.06 83 16.89 672 16.94 16.58 +.01 -2.5 EV TxAOp N ETO 2.16 8.3 26.83 22.60 22 25.88 136 25.94 25.28 +.47 +1.9 EV TxDiver N ETY 1.01 8.4 12.57 10.17 307 12.03 1459 12.03 11.70 +.11 -1.3 EVTxMGlo N EXG .98 10.6 9.84 8.02 359 9.21 2669 9.21 8.98 +.13 -1.8 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 25 15.84 197 15.89 15.54 +.15 -5.3 EVTxGBW N ETW 1.17 10.1 12.74 11.15 160 11.62 1461 11.65 11.41 -.03 -2.5 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 205 15.01 1033 15.04 14.69 +.07 -2.3 Ebix Inc s Q EBIX .30 .4 25 87.50 52.40 127 77.35 730 79.03 76.40 +.70 -2.4tEchelon rs Q ELON 7.20 4.09 4 4.14 36 4.43 4.09 -.20 -25.3 EchoGLog Q ECHO 65 32.95 13.00 427 27.40 3145 30.45 26.25 -2.50 -2.1 EchoStar Q SATS 13 62.50 51.70 233 53.22 858 55.60 52.51 -1.73 -11.2 EclipseRs N ECR 18 3.10 1.23 630 1.29 3539 1.35 1.23 +.03 -46.3 Eco-StimE Q ESES 1.97 .86 48 .96 687 1.13 .90 -.13 -23.8 Ecolab N ECL 1.64 1.1 31 150.46 125.05 1197 146.71 7022 149.64 143.74 -1.84 +9.3 EcologyEn Q EEI .40 3.1 13.06 10.25 15 12.85 74 12.95 11.55 +1.20 +22.4sEcopetrol N EC .16e .7 22.66 8.60 723 21.87 6977 22.66 20.87 -.07 +49.5 Edenor N EDN 63.29 28.88 39 52.78 277 57.91 51.89 -3.97 +6.2 EdgeTher n Q EDGE 17.77 .95 542 1.16 5336 1.32 1.13 +.02 -87.6 Edgewater Q EDGW 7.64 5.19 23 5.73 61 5.95 5.49 +.04 -8.2 Edgewell N EPC 11 78.04 42.00 736 44.49 4238 45.09 42.32 +1.83 -25.1 EdisonInt N EIX 2.42f 3.7 15 83.38 57.63 1429 65.79 8235 66.60 63.73 +1.67 +4.0 EditasM n Q EDIT 45.02 13.12 583 32.98 4116 35.10 31.44 -1.48 +7.3 EducRltTr N EDR 1.56 4.8 24 40.84 30.07 697 32.55 3140 32.68 31.53 +.89 -6.8 EducDevel Q EDUC .36 1.5 41 27.93 6.90 40 24.40 123 26.45 23.72 -1.35 +28.8 EdwLfSci s N EW 40 143.22 100.20 1312 129.29 12970 138.89 123.00 -7.80 +14.7 eGain Q EGAN 9.50 1.45 123 8.50 571 9.30 8.30 -.45 +61.9 EgaletCp Q EGLT 4.48 .55 689 .67 1280 .68 .60 +.04 -33.3 eHiCarSvc N EHIC 13.43 8.89 61 13.05 1427 13.25 12.84 +12.8 EigerBio rs Q EIGR 16.20 6.10 66 9.15 428 10.45 8.80 -1.30 -34.4 8x8 Inc N EGHT 20.55 10.30 363 20.10 1962 20.35 19.15 +.50 +42.6 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.69 158 12.19 553 12.22 11.98 +.09 -19.9 EksoBio n Q EKSO 4.77 .99 408 1.86 1284 1.88 1.62 +.25 -12.7 ElPasoEl N EE 1.34 2.6 22 61.15 48.05 143 51.35 827 51.55 49.05 +2.30 -7.2 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 47.00 3 47.89 47.00 -.60 -3.6 ElPolLoc h Q LOCO 46 14.85 9.05 888 10.20 1711 10.20 9.65 +.40 +3.0 ElbitIm rs Q EMITF 3.59 2.12 3 2.69 41 2.72 2.52 -.02 -5.3 ElbitSys Q ESLT 1.76 1.5 19 153.13 113.59 33 118.82 126 125.03 117.92 -4.79 -10.9 EldorGld g N EGO .02e 10 3.76 .80 11103 .96 48739 .97 .90 -.03 -33.2 EldorRsts Q ERI 53 43.15 17.30 345 40.55 2567 41.65 39.20 +.15 +22.3 ElectSci Q ESIO 30 27.72 6.52 854 17.94 2679 19.48 17.75 -1.17 -16.3 ElectroSen Q ELSE 12 5.24 2.96 4 4.02 18 4.13 3.97 -.03 -.7 Electrmed A ELMD 21 7.96 4.12 15 5.36 36 5.49 5.25 +.06 -11.7 ElectArts Q EA 26 131.13 92.31 2533 117.47 14496 122.39 115.81 -3.42 +11.8 EFII lf Q EFII 50.98 25.28 385 28.75 1944 29.49 28.55 -.40 -2.6sElectrAc n Q ELEC 10.45 9.93 0 10.45 16 10.45 10.44 +.01 +1.3 ElevCr n N ELVT 9.48 5.90 154 7.52 391 7.63 7.28 +.03 -.1sElevenBio Q EBIO 2.60 .62 7057 2.51 42918 2.60 1.83 +.60 +209.5 EliLilly N LLY 2.25f 2.7 27 89.09 73.69 3187 82.73 26020 83.56 78.92 +3.67 -2.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.12 9 23.58 22.92 -.03 -2.6 Elkh LoVl n N LVHB 34.44 29.71 4 31.28 118 31.44 30.76 -.03 -3.4 EllieMae N ELLI 65 114.95 79.71 1561 94.49 4275 96.25 87.11 +4.84 +5.7 EllingtnF N EFC 1.76 11.8 11 17.00 14.12 76 14.90 255 14.99 14.83 +.05 +2.7 EllingtRM N EARN 1.48 12.9 9 15.74 10.23 66 11.43 406 11.47 10.92 +.53 -5.1 EllswthFd A ECF .80e 8.7 9.88 8.77 159 9.24 260 9.25 9.05 +.10 -1.8 Ellswt pfA A ECFpA 1.31 5.6 26.20 23.39 23.60 11 23.96 23.50 -.32 -6.1 ElmiraSB Q ESBK .92 4.5 17 21.75 18.90 5 20.50 17 20.75 20.35 +.2stEloxxPh n Q ELOX 357 11.40 357 12.99 11.11 EltekLtd rs Q ELTK 8.95 2.65 4 3.83 48 3.97 3.57 -.10 -6.1 eMagin A EMAN 3.00 1.23 54 1.55 147 1.60 1.45 +.08 -6.1 EAndinA N AKO/A .68e 2.6 28.25 21.51 0 26.01 4 27.80 26.01 -.85 -1.9sEAndinB N AKO/B .74e 2.4 31.80 22.99 7 30.80 51 31.80 29.68 -.75 +5.2 Embraer N ERJ .13e .5 28.55 17.58 1622 25.95 4839 27.73 25.13 -1.46 +8.4 EmclaireF Q EMCF 1.12f 3.3 17 33.98 26.50 0 33.45 4 33.50 31.05 +.70 +10.2tEmcore Q EMKR 1.50e 20 12.20 4.40 193 4.58 1198 4.85 4.40 -.13 -29.1 EmerExp n N EEX .28 1.4 24.56 18.19 44 19.51 710 20.02 19.44 -.03 -4.1 EmergeES N EMES 2.68m 14.35 5.65 320 7.23 1791 7.65 6.75 +.02 +.6 EmergBio N EBS 30 55.91 28.85 159 52.34 1219 55.14 51.24 -1.91 +12.6 EmersonEl N EMR 1.94 2.9 26 74.45 56.77 4801 67.82 17698 71.29 66.80 -2.38 -2.7 EmerR hs A MSN 1.89 1.07 3 1.48 31 1.49 1.42 +.02 +1.4 EmmisC rs Q EMMS 1 4.80 2.33 2 4.57 78 4.74 4.36 -.14 +29.8 EmpirRst rs Q NYNY 30.98 15.88 2 18.50 19 20.00 18.30 -1.40 -31.5 EmpOPES N ESBA .34 2.0 21.53 15.17 13 17.42 168 17.52 16.44 +1.00 -15.8 EmpOP60 N OGCP .34 2.0 21.30 15.28 14 17.37 29 17.47 16.46 +.98 -14.8 EmpOP250 N FISK .34 1.9 21.26 16.24 9 17.45 29 17.51 16.47 +1.03 -14.5 EmpStRTr N ESRT .34 1.9 45 21.66 16.23 2472 17.51 16523 17.62 16.47 +1.00 -14.7 EmployH N EIG .80 1.9 14 50.45 38.35 102 41.25 535 41.70 40.00 -.25 -7.1 EElChile N EOCC 1.07e 4.5 29.41 21.65 68 23.99 1390 24.14 23.02 -.16 -10.9 EnLinkLP N ENLK 1.56 10.8 18.58 12.75 1299 14.48 4347 14.58 13.72 +1.02 -5.8 EnableMid N ENBL 1.27 8.9 15 16.98 12.89 222 14.25 1284 14.29 13.38 +.41 +.2 EnantaPh Q ENTA 95.91 29.46 67 94.56 535 94.69 85.70 +7.07 +61.1 EnbrdgEM N EEQ 1.40t 18.78 8.51 483 9.80 3603 9.97 9.35 +.09 -26.8 EnbrdgEPt N EEP 1.40 13.2 12 19.47 9.05 868 10.60 5284 10.66 10.03 +.15 -23.2tEnbridge N ENB 2.68 42.31 29.00 5448 29.80 28406 31.22 29.00 -1.41 -23.8 EnCana g N ECA .06 .5 21 14.31 8.01 8967 12.34 38476 13.02 12.27 -.39 -7.4sEncompHlth N EHC 1.00 1.6 23 59.70 42.21 1153 61.54 3034 62.34 56.24 +3.62 +24.5 EncoreCap Q ECPG 13 52.00 32.21 92 44.65 555 45.65 44.40 -.25 +6.1 EncorW Q WIRE .08 .2 17 58.70 37.30 43 53.15 269 56.50 52.05 -2.95 +9.2 EndvSilv g N EXK 51 3.39 1.94 690 3.04 5062 3.08 2.93 -.02 +27.2 Endo Intl Q ENDP 14.15 5.27 6030 6.00 21200 6.15 5.50 +.49 -22.6 Endocyte Q ECYT 11.54 1.17 494 9.40 2985 9.65 8.75 -.01 +119.6 Endologix Q ELGX 7.66 3.75 327 4.29 2104 4.59 4.06 -.31 -19.8 EndurIntl Q EIGI 9.50 6.95 447 7.40 2125 7.65 7.30 -.10 -11.9 EnduroRT N NDRO 1.55e 43.7 10 3.65 2.18 97 3.55 842 3.65 3.45 +.01 +12.7 Energen N EGN .08 .1 23 69.24 46.16 865 65.14 5625 68.39 64.95 -2.58 +13.1 Energizer n N ENR 1.16 2.0 20 64.00 40.64 644 57.54 3233 59.00 55.68 -.26 +19.9 Energous Q WATT 33.50 6.91 601 18.31 4061 20.28 18.19 -1.54 -5.9 EngyFocus Q EFOI 3.52 1.51 32 2.83 171 2.90 2.51 +.16 +15.5 EnFuel grs A UUUU 2.09 1.30 484 1.88 1277 1.95 1.76 -.06 +5.0 EnrgyRec Q ERII 11.30 6.13 262 8.29 1079 8.70 8.06 -.39 -5.3 EgyTrEq s N ETE 1.22 7.8 19 19.50 12.80 3152 15.69 14597 16.06 15.18 -.18 -9.1 EngyTrfPt N ETP 2.26 12.6 17 23.86 15.06 4922 17.94 27509 18.72 17.72 -.21 +.1 EnrgXXi hn Q EGC 28.80 3.41 126 5.60 1391 6.00 5.40 -.39 -2.4sEnerpls g N ERF .12e 1.0 15 12.47 6.52 807 11.59 4484 12.47 11.50 -.10 +18.4 EnersisAm N ENIA .21e 1.8 12.11 9.07 1185 11.60 4798 11.68 11.41 -.05 +3.8 EnerChile N ENIC .22e 3.5 6.57 5.03 381 6.32 1985 6.45 6.24 -.09 +11.3 EnerSys N ENS .70 1.0 24 84.74 61.33 98 69.44 728 72.85 68.80 -.95 -.3 Engility N EGL 35.63 21.19 107 25.77 460 27.42 25.55 -1.10 -9.2 EnLinkLLC N ENLC 1.05f 7.1 13 20.00 13.80 272 14.85 2348 15.38 14.40 +.41 -15.6 Ennis Inc N EBF .80 4.4 14 21.50 15.90 77 18.20 452 20.70 17.98 -2.15 -12.3sEnovaIntl N ENVA 22 23.65 11.15 1692 28.75 2499 29.35 21.75 +6.00 +89.1 Enphase Q ENPH 5.58 .65 937 4.26 8882 5.20 4.21 -.65 +76.8 EnPro N NPO .88 1.2 43 94.79 65.12 185 76.06 820 80.00 75.71 -3.54 -18.7 ENSCO N ESV .04 .7 8.22 4.10 12872 5.45 71363 6.28 5.41 -.53 -7.8 Enservco A ENSV 1.20 .27 236 1.03 1538 1.05 .93 +.07 +59.9 EnsignGp s Q ENSG .18 .6 33 29.24 17.09 92 27.80 636 28.48 27.47 -.22 +25.2 EnstarGp Q ESGR 13 237.30 180.50 10 212.10 91 216.50 211.33 -2.45 +5.7 EnSync A ESNC .80 .31 145 .37 1482 .43 .36 -.01 -6.5 EntegraFn Q ENFC 24 30.70 22.00 5 28.85 30 29.20 28.25 +.35 -1.4 Entegris Q ENTG .28 .9 33 38.25 21.78 1203 32.60 6223 34.10 32.25 -1.15 +7.1 Entercom N ETM .36 3.5 13 12.60 9.25 1257 10.40 5524 10.70 10.05 +.35 -3.7 EntArk66 n N EAI 1.22 5.0 25.29 23.08 17 24.33 141 24.37 24.06 +.07 -3.2 EntArk 63 N EAE 1.19 5.0 25.60 22.51 12 23.95 41 24.27 23.25 -.15 -3.9 EntArk 52 N EAB 1.23 5.0 25.45 23.26 7 24.26 24 24.52 23.90 +.06 -3.8 Entergy N ETR 3.56 4.3 36 87.85 71.95 1950 82.11 7456 82.42 78.21 +3.13 +.9 EntLA 66 N ELC 1.22 5.0 25.17 22.89 15 24.38 98 24.42 24.02 +.23 -1.8 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 5 24.68 34 24.99 24.45 -.08 -1.7 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.80 34 24.25 23.11 -.46 -4.1 EntMS FtM N EMP 25.49 23.00 10 24.35 45 24.35 24.00 +.22 -3.2 EntgyNO n N ENO 26.99 24.25 14 25.27 37 25.47 25.13 +.10 -1.4 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 2 24.19 3 24.41 24.14 -.33 -3.1 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 1 25.30 30 25.45 25.10 +.13 -4.6 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 3 36.30 26 36.67 35.30 +.19 +6.6sEntFinSv Q EFSC .44 .9 18 51.13 36.65 123 50.85 661 51.13 48.20 +2.50 +12.6 EntProdPt N EPD 1.71f 6.5 21 29.51 23.10 4004 26.48 29806 27.40 26.20 +.32 -.1 Entravisn N EVC .20 4.2 48 7.90 4.35 262 4.80 1725 5.15 4.65 -.25 -32.9 EntrResc A EGI .69 .21 36 .36 229 .40 .36 -.02 -40.3 Envestnet N ENV 44 60.28 33.95 157 54.00 864 55.60 53.00 -1.05 +8.3 EnviroStr A EVI .20e 75 43.10 18.90 6 36.80 56 38.90 36.05 -8.0 EnvisnHl n N EVHC 64.00 23.79 3220 37.75 13971 38.22 36.50 +.34 +9.2 Enviva n N EVA 2.46f 9.0 31.95 25.01 15 27.40 100 27.95 26.85 -.35 -.9 EnzoBio N ENZ 12.04 5.35 115 6.05 778 6.19 5.98 -.10 -25.8 Epizyme Q EPZM 21.40 9.30 172 13.15 3600 16.35 12.56 -2.70 +4.8 ePlus s Q PLUS 21 97.75 67.65 50 80.30 221 80.90 78.55 +.20 +6.8 Equifax N EFX 1.56 1.4 20 147.02 89.59 904 114.28 5279 120.63 113.45 -4.60 -3.1 Equinix Q EQIX 8.00 1.9 495.35 370.79 483 421.15 2521 422.19 405.13 +15.09 -7.1 EqtyBcsh n Q EQBK 25 40.94 29.13 40 38.72 196 40.08 38.65 -1.01 +9.3 EquityCmw N EQC 31 32.35 27.96 445 31.16 2435 31.27 30.27 +.88 +2.1 EqCm pfD N EQCpD 1.63 6.3 27.24 25.34 2 25.60 11 26.00 25.50 +.09 -2.8 EqtyLfPrp N ELS 2.20f 2.5 28 91.94 79.71 270 89.48 1835 89.71 86.83 +2.45 +.5 EqtyRsd N EQR 2.16 3.5 20 70.46 54.97 1712 61.95 8611 62.28 59.87 +1.84 -2.9 EquusTR N EQS 30 3.00 2.16 3 2.38 19 2.41 2.28 -.02 -.8 EraGroup N ERA 10 12.78 8.00 85 10.59 289 10.68 9.58 +.89 -1.5 Ericsson Q ERIC .13e 1.7 7.93 5.52 7128 7.59 84401 7.89 7.53 -.19 +13.6 ErieInd Q ERIE 3.36 2.9 31 129.73 106.63 22 117.01 134 119.69 115.88 -.92 -4.0 ErinEn rs A ERN 4.00 1.15 1.63 516 2.70 1.50 -1.08 -40.9 Eros Intl N EROS 16.90 6.65 191 11.05 1591 11.80 10.70 -.60 +14.5 ErytechP n Q ERYP 30.56 17.50 0 20.65 4 21.62 20.50 -.76 -6.2 Escalade Q ESCA .50 3.8 14 14.40 11.31 9 13.10 57 13.45 12.90 +.15 +6.5 EscoTech N ESE .32 .6 19 66.80 50.30 39 57.15 269 59.50 56.83 -1.60 -5.1 Esperion Q ESPR 82.68 30.95 476 71.69 1853 74.97 68.54 -2.00 +8.9 Espey A ESP 1.00 3.8 53 27.10 21.07 1 26.07 8 26.67 25.93 -.63 +8.8 EsqFnHld n Q ESQ 25.92 14.51 13 24.20 83 25.00 24.00 -.20 +22.6 EssaPh gs Q EPIX 51.00 2.00 8 3.85 607 5.10 2.94 +.65 -12.1tEssendant Q ESND .56 7.0 18.30 7.20 1043 7.96 3574 9.66 7.20 -1.48 -14.1 Essent N ESNT 9 50.08 32.91 682 33.97 4224 35.62 33.47 -.40 -21.8 EssexPT N ESS 7.00 2.9 28 270.04 214.03 375 241.19 2059 242.41 235.52 +1.80 -.1 EsteeLdr N EL 1.52f 1.0 50 153.88 87.02 1323 148.74 8323 149.89 144.81 +.01 +16.9 Esterline N ESL 17 102.70 67.15 209 73.85 809 75.90 72.18 -1.40 -1.1sEstreAm n Q ESTR 12.00 8.39 15 11.75 60 12.50 10.21 +1.17 +36.0 EtfSilver N SIVR 17.70 14.92 183 16.11 697 16.35 16.00 -.57 -2.5 EthanAl N ETH .76 3.3 16 33.13 21.50 572 22.95 1572 23.50 21.70 +.90 -19.8 Etrac2xMtg N MORL 3.31e 22.5 19.50 12.50 205 14.70 1083 14.82 14.20 +.39 -16.7 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.62 14 69.62 66.93 +2.08 -4.9sEtrCrdOil n N OILX 39.68 25.90 1 39.40 2 39.68 39.15 +2.62 +20.9tEtHiDLwV N HDLV 2.57e 10.1 33.35 24.16 9 25.33 38 25.40 24.16 +.83 -21.3 Etr2xSPX N SPLX 73.35 35.85 53.15 8 54.31 52.19 -.32 -2.0 Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 60 15.97 477 16.15 15.66 +.06 -11.9 EtrcDvsHi N DVHL 2.85e 15.5 23.30 17.57 4 18.40 25 18.40 17.93 +.21 -9.0 EtrWFxEn N LMLP 1.90e 12.9 19.00 13.31 1 14.68 60 15.47 14.53 -.33 -6.8 EtracReit N LRET 2.00e 9.2 27.57 19.32 2 21.66 3 21.66 20.21 +.27 -17.6 UBS VlHdg N XIVH 82.84 11.86 10 13.57 19 13.66 12.95 +.20 -82.4 Etr EnhGl N FIHD 191.45 141.60 13 164.34 82 164.68 159.08 +.44 -4.5 FI EnhEu n N FIEE 202.02 156.75 1 172.64 35 174.38 170.14 -.81 -2.7 Etr SP MLP N MLPZ .06p 55.76 31.45 1 35.61 6 36.52 34.96 -.21 -16.9 Etr MLP In N MLPQ .08p 52.95 25.63 13 30.55 237 32.00 29.65 +.43 -18.9 Etr2xLevLg N LBDC 2.89e 20.1 21.53 13.65 0 14.39 2 14.46 14.21 +.13 -11.7 EtrMtgReit N MRRL 1.70e 19.46 11.51 2 14.72 39 14.75 14.20 +.51 -16.9 EtrSCHiDv N SMHD 3.06e 18.3 23.61 14.27 69 16.74 201 16.77 15.68 +.94 -14.7 Etsy n Q ETSY 43 30.95 9.90 902 29.50 7835 30.86 28.24 -.51 +44.3 EuroTech Q CLWT 5.65 2.00 13 2.29 31 2.50 2.25 -.21 -30.8 Euronav n N EURN 2.41e 9.65 6.90 781 8.20 2838 9.05 8.10 -.75 -11.4 Euronet Q EEFT 18 101.07 70.67 905 79.40 4999 79.98 74.00 +2.62 -5.8 EuroEqFd N EEA .17e 1.7 10.88 8.74 5 9.76 33 9.84 9.65 -.05 -1.1 Euroseas rs Q ESEA 2.73 1.13 11 2.35 113 2.40 2.25 +.10 +38.0 EvansBc A EVBN .92f 2.0 18 47.08 37.15 7 45.30 49 47.00 43.00 +.50 +8.1 Ever-Glory Q EVK 9 3.90 1.96 6 3.85 24 3.85 3.55 +.20 +63.6 Everbrdg n Q EVBG 39.12 21.56 218 37.00 1262 38.70 36.53 -.32 +24.5 Evercore N EVR 1.60f 1.6 23 103.05 66.80 469 100.55 3320 101.30 91.35 +6.85 +11.7 EverestRe N RE 5.00 2.1 26 277.17 208.81 364 236.72 1928 248.67 229.62 -10.27 +7.0 EveriHldgs N EVRI 8.99 6.05 374 6.25 2228 6.49 6.18 -.22 -17.1 EversrceE N ES 2.02f 3.3 20 66.15 55.93 1289 60.62 8169 60.89 58.75 +1.40 -4.1 EvrspnTc n Q MRAM 25.39 6.40 30 7.30 171 7.97 7.30 -.31 -2.7 Evertec N EVTC .40 2.2 15 19.53 12.60 403 18.20 2563 18.28 17.60 +.45 +33.3 EvineLive Q EVLV 1.62 .76 935 1.10 16393 1.43 .78 +.29 -21.4 EvofemBio Q EVFM 12.56 .30 8 7.63 122 7.90 6.36 +1.38 +291.3 Evogene Q EVGN 5.75 2.66 3 3.17 17 3.20 3.02 +.15 +3.3 EvokePhm Q EVOK 4.09 1.85 34 2.43 166 2.44 2.30 +.04 +7.5 EvolentH n N EVH 27.50 10.30 809 16.75 3608 16.90 16.20 -.10 +36.2tEvolus n Q EOLS 12.97 7.03 112 7.06 423 8.10 7.00 -.89 -38.6sEvolPetrol A EPM .40f 4.4 19 9.15 6.35 135 9.15 1158 9.25 8.30 +.75 +33.6tEvolvgSys Q EVOL .44 11.7 10 5.85 3.60 28 3.75 58 3.85 3.60 -.10 -20.2tEvoquaWt n N AQUA 25.36 20.40 540 20.44 2002 22.53 20.24 -2.04 -13.8 ExOne Q XONE 14.43 6.72 127 7.00 542 7.99 6.91 -.94 -16.7 ExactSci h Q EXAS 63.60 23.71 7584 52.02 21474 53.68 44.85 +4.50 -1.0 ETYldShHi N YYY 1.92 10.4 20.00 18.26 26 18.43 244 18.53 18.28 -.06 -5.4 ExTrRobo Q ROBO .07e .2 46.20 32.37 492 40.45 2302 42.13 40.34 -1.77 -2.1 RxVlmxWk A VMAX 31.03 2.69 1 22.20 6 22.87 22.11 +.03 +81.4 Ber US Rs n N BERN 29.41 24.94 27.55 1 28.02 27.55 -.38 +2.5 ExTTactUS N HTUS 29.30 24.04 5 26.40 35 26.46 26.19 -.06 -2.7 ETF IndExp N TETF 21.64 15.10 1 20.49 10 20.89 20.30 -.16 +7.6 RxVlmxInF A VMIN 46.55 2.37 79 2.86 367 2.90 2.72 +.05 -91.7 ExTGldSP N GHS 36.05 28.75 3 32.94 6 33.08 32.34 -.22 +.8 ETEMeCmc N EMQQ .02p 43.50 29.90 122 37.17 608 37.88 35.96 -.49 -2.3 ExelaTch n Q XELA 10.00 4.37 94 4.58 600 4.88 4.52 -.07 -11.1 Exelixis Q EXEL 44 32.50 18.03 2443 21.34 12626 21.42 20.11 +.47 -29.8 Exelon N EXC 1.38f 3.5 11 42.67 33.30 3296 39.85 25054 39.96 38.49 +1.25 +1.1 ExlSvcHld Q EXLS 42 64.34 46.56 56 58.34 347 58.86 57.19 +.13 -3.3 Expedia Q EXPE 1.20 1.0 45 161.00 98.52 6927 115.07 21897 118.00 105.87 +5.30 -3.9 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 889 64.54 4129 64.92 62.98 +.34 -.2sExponent s Q EXPO 1.04 1.2 52 87.53 56.95 54 86.90 433 87.53 85.25 +1.05 +22.2 Express N EXPR 25 11.34 5.28 1357 7.88 8088 7.92 7.15 +.59 -22.4 ExpScripts Q ESRX 10 85.07 55.80 1747 77.21 12382 77.73 72.88 +3.72 +3.4 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 7 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 42

ExtendStay N STAY .84f 4.3 48 21.28 16.27 2724 19.51 8853 20.23 19.43 -.57 +2.7 Exterran n N EXTN 33.69 23.29 123 29.36 444 30.44 28.79 -.13 -6.6sExtraSpce N EXR 3.12 3.5 22 89.62 71.34 658 89.77 3847 90.04 85.50 +3.68 +2.7 ExtrOilGs n Q XOG 17.34 10.28 1261 14.07 10050 14.27 13.17 +.36 -1.7 ExtrmNet Q EXTR 15.55 7.42 902 10.64 4925 11.05 10.41 -.23 -15.0 ExxonMbl N XOM 3.28f 4.2 17 89.30 72.16 16227 77.79 74447 80.90 76.48 -1.21 -7.0sEyePtPh Q EYPT 2.75 .93 2092 2.29 16038 2.75 1.56 +.56 +112.0 EyegatePh Q EYEG 2.43 .29 830 .57 14368 .66 .48 +.03 -47.2 Eyenovia n Q EYEN 10.74 7.32 6 8.55 25 9.00 8.50 +.12 -13.8 Ezcorp Q EZPW 19 14.30 7.55 363 13.35 1567 13.60 13.00 +.10 +9.4F -:sF5 Netwks Q FFIV 21 161.99 114.63 758 160.84 4333 161.99 154.83 +3.88 +22.6tFAT Br n Q FAT .12p 13.99 5.54 12 5.75 44 6.46 5.54 -.57 -35.5 FB Finl n N FBK .06p 18 45.43 32.84 41 40.66 224 42.32 40.24 -.72 -3.2 FBL Fn N FFG 1.84f 2.4 18 79.70 59.75 10 77.95 84 78.50 75.55 +2.60 +11.9stFC GlbRlty Q FCRE 1.55 .65 6496 1.19 6517 1.68 .65 +.46 +30.8sFCB Fin N FCB 22 60.20 39.90 151 58.95 1548 60.20 57.15 +.85 +16.0 FFBW n Q FFBW 12.50 10.30 0 10.98 30 11.15 10.98 -.20 -.4 FGL Hldg n N FG 12.25 8.65 300 9.58 3275 9.97 9.52 -.33 -4.9sFLIR Sys Q FLIR .64 1.2 33 53.42 33.95 1790 54.39 7831 54.82 50.78 +1.81 +16.7 FMC Corp N FMC .66 .8 15 98.70 69.93 1165 81.23 6000 83.29 79.40 -1.08 -14.2 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 18 36.89 60 37.25 36.24 +.53 +1.1 FNBCp PA N FNB .48 3.6 17 14.99 12.02 1754 13.29 14839 13.50 12.84 +.06 -3.8 FNB FL pfE N FNBpE 31.65 27.64 4 27.82 33 28.52 27.77 -.06 -4.9 FNCB Bc n Q FNCB .04p 10.00 8.79 0 9.50 30 9.85 9.29 +2.7 FTFQAntiB N BTAL 20.77 18.31 5 19.28 11 19.28 19.13 +.12 sFTFQMom N MOM 26.05 21.20 2 25.24 6 26.05 25.14 -.74 +5.0tFTFQHgDiv N DIVA 1.08e 2.9 25.73 23.17 0 23.50 4 23.50 23.17 +.12 -5.4 FqfOAsiaDv N OASI .43e 32.18 27.37 0 29.25 4 29.27 28.76 +.02 -2.5 FqfOEurDiv N OEUR .15e 26.90 23.65 5 24.92 20 25.00 24.67 -.06 -2.2 FQFO USDv N OUSA .20e 33.39 28.66 49 30.44 303 30.50 29.92 +.14 -4.6 FRP Hldgs Q FRPH 19 59.95 39.38 21 57.25 128 58.75 56.55 +.65 +29.4 FS Bncp Q FSBW .56f 1.0 13 59.81 39.40 15 56.59 64 57.00 55.67 +.28 +3.7 FS Invest N FSIC .89 11.9 7 9.83 6.95 567 7.50 4308 7.55 7.35 +.10 +2.0 FSB Bcp n Q FSBC 18.23 14.60 7 17.25 15 18.00 16.95 +.25 +1.5 FTD Cos Q FTD 20.73 3.46 324 6.50 1541 6.65 5.72 +.25 -9.6tFTE Net n A FTNW 26.25 14.50 29 16.49 171 18.00 14.50 -1.21 -.1sFTI Cnslt N FCN 24 56.94 31.65 443 55.58 2458 57.18 50.10 +4.73 +29.4 Fabrinet N FN 10 47.02 24.02 287 28.16 2610 31.03 28.01 -2.12 -1.9 Facebook Q FB 33 195.32 144.34 29773 173.59 208959 177.10 156.19 +7.31 -1.6 FactsetR N FDS 2.24 1.2 24 217.36 155.09 212 191.38 1676 196.51 190.94 -1.20 -.7 FairIsaac N FICO .08 48 179.58 131.14 328 176.54 867 177.92 165.21 +3.85 +15.2 FairmSant N FMSA 6.21 2.47 1685 5.53 8883 5.63 5.02 +.23 +5.7 FDaves Q DAVE 9.65 3.38 31 8.10 240 9.00 7.30 +.50 +23.7 FangHldg N SFUN .20e 4.2 5.58 3.01 854 4.78 7415 4.80 4.42 +.03 -14.3 Fanhua Q FANH .52e 1.9 47 33.81 7.31 125 27.51 534 27.69 25.23 +.57 +27.2tFarmerBrs Q FARM 35.85 28.30 22 28.60 199 29.10 28.20 -.25 -11.0sFarmMer s Q FMAO .52 1.2 24 45.64 24.00 10 44.68 52 45.64 40.41 +4.01 +9.5sFarmCB Q FFKT .50 1.0 21 50.80 32.60 29 50.45 735 50.90 48.80 +1.25 +31.0 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 17 15.10 110 15.45 14.85 +.15 +2.4 Farmland N FPI .51 6.8 69 10.95 7.15 167 7.55 1308 7.86 7.34 -.30 -13.0tFarmln pfB N FPIpB 1.50 6.1 27.96 24.71 11 24.75 40 25.01 24.65 -.30 -4.0 FaroTech Q FARO 65.35 32.00 202 50.58 1078 65.00 48.18 -12.88 +7.6 Fastenal Q FAST 1.48 2.9 25 58.74 39.79 3279 51.02 15259 51.16 48.52 +.90 -6.7 FateThera Q FATE 14.45 2.52 632 11.21 2636 12.35 10.91 -.08 +83.5 Fauquier Q FBSS .48 2.3 42 22.25 17.24 0 21.25 4 21.50 21.05 +.20 -3.0 FedExCp N FDX 2.00 .8 15 274.66 186.00 1244 250.33 6928 253.89 243.24 +3.21 +.3 FedAgric N AGM 2.32f 2.7 92.57 54.51 28 86.14 158 92.31 85.99 -4.26 +10.1 FdAgricA N AGM/A 2.32f 2.9 24 85.56 51.05 0 80.69 1 85.56 80.69 -1.15 +10.9 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.16 5 25.20 25.00 +.01 +.1 FAgMt pfB N AGMpB 1.72 6.7 28.80 25.52 1 25.63 29 25.89 25.54 +.06 -2.7 FedRlty N FRT 4.00 3.4 20 135.59 106.41 566 116.39 2130 116.77 110.66 +5.19 -12.4tFedRlt pfC N FRTpC 1.25 5.7 25.48 21.52 16 21.92 76 22.43 21.52 -.07 -12.9 FedSignl N FSS .28 1.3 26 24.18 15.47 141 21.80 1073 23.69 21.71 -1.77 +8.5 FedlStAc n Q FSAC 9.84 9.65 9.80 13 9.80 9.79 -.02 +.9 FedlStA un Q FSACU 10.50 9.53 2 10.35 8 10.35 10.05 +1.0 FedInvst N FII 1.08f 4.0 10 36.76 25.24 4827 26.99 10158 31.73 26.59 -4.53 -25.2 FedNatHld Q FNHC .32 1.9 22 17.50 9.78 11 17.20 100 17.40 16.91 +.20 +3.8 FedPMu N FMN .88 6.6 15.07 13.30 23 13.34 112 13.42 13.31 -.10 -5.0 FenncPhr n Q FENC 14.99 7.55 44 12.16 257 13.54 12.03 -1.18 +21.4 Ferrari n N RACE 131.20 75.10 265 121.99 1662 123.61 121.11 +.19 +16.4 Ferrellgs N FGP .40 10.9 6.07 2.87 77 3.66 1387 3.99 3.42 +.21 -14.5 Ferro N FOE 18 25.50 16.48 335 22.82 1404 24.46 22.70 -1.33 -3.3 Ferrogl n Q GSM .16 1.4 17.61 8.54 414 11.20 2395 11.40 10.88 +.11 -30.9 FiatChrys N FCAU 24.95 10.17 9582 22.51 30193 24.22 22.46 -1.10 +26.2 FibriaCelu N FBR .09e .5 22.05 8.88 1707 19.65 8016 19.87 18.87 +.08 +33.7 Fibrocll rs Q FCSC 4.64 .51 130 .57 804 .62 .55 -.05 -10.5 FibroGen Q FGEN 63.00 25.35 166 46.70 2030 48.00 45.60 +.30 -1.5tFidCorpBd N FCOR 1.58 3.3 51.30 48.42 2 48.60 39 48.84 48.42 -.18 -4.6tFidLtdTm N FLTB .98 2.0 50.75 49.26 6 49.27 98 49.46 49.26 -.20 -1.7tFidTotBd N FBND 1.20e 2.5 51.74 48.53 22 48.68 241 48.84 48.53 -.17 -3.1 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 7 51.00 48.52 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 108 40.69 331 41.09 39.47 +.39 +4.0tFidCnsStpl N FSTA .87e 2.8 35.47 30.10 28 30.64 234 30.74 30.10 +.13 -10.7 FidEnergy N FENY .53e 2.6 21.69 17.01 211 20.51 1128 20.75 20.10 +.13 +2.3 FidFinan N FNCL .60e 1.5 43.90 33.96 152 40.62 838 41.25 40.18 -.17 -.4 FidHlthCre N FHLC .70e 1.7 44.44 35.85 55 40.74 450 40.80 39.64 +.55 +1.9 FidIndls N FIDU .56e 1.5 41.28 33.06 90 37.34 486 38.72 37.08 -1.18 -3.5 Fid Val n N FVAL 35.18 28.14 9 32.40 51 32.64 31.79 +.01 -1.4 Fid Qual n N FQAL 34.02 27.75 4 31.66 56 31.83 31.07 -.01 -.4 FidInfoTch N FTEC .42e .8 56.55 42.19 303 52.09 2189 52.90 50.59 -.45 +4.2 Fid Moment N FDMO 33.84 27.10 14 32.09 103 32.33 31.30 -.10 +2.6 Fid LowVol N FDLO 32.45 27.08 10 30.37 75 30.49 29.85 +.09 -.8 Fid RisR n N FDRR 32.71 27.43 40 30.15 198 30.15 29.50 +.21 -1.6 Fid CoreD n N FDVV 30.41 26.10 38 28.89 168 28.90 28.34 +.32 +.7 FidMsciRE N FREL .86e 3.7 25.36 21.73 102 23.08 333 23.13 22.33 +.61 -6.6 FidUtils N FUTY 1.21e 3.6 37.01 30.99 105 33.95 265 34.05 32.92 +.99 -1.6 FidTelecm N FCOM .76e 2.6 33.72 27.80 16 29.72 129 29.92 29.16 +.26 -3.9 FidelMatls N FMAT .53e 1.6 37.11 29.90 54 33.56 235 34.34 33.02 -.79 -4.2 FidNasdIdx Q ONEQ 2.29e .8 299.75 234.92 29 279.10 201 282.55 271.81 -1.45 +2.9 FidlNatFn N FNF 1.20f 3.2 14 42.52 28.93 1042 36.96 4263 38.37 36.46 -1.09 -5.8 FidNatInfo N FIS 1.28 1.4 18 103.65 81.72 2039 94.70 8865 96.63 93.87 -1.31 +.6 FidelSo Q LION .48 2.1 15 24.96 20.28 70 23.15 533 23.41 22.63 +.35 +6.2 FidClayOp N FMO 1.72f 14.7 15.66 10.27 69 11.74 784 11.93 11.34 +.26 -10.7 FidusInvst Q FDUS 1.56a 11.9 8 18.21 12.63 82 13.09 406 13.09 12.68 +.07 -13.8 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.74 16 25.75 25.26 +.10 +3.0 FiestaRst Q FRGI 25.35 15.50 200 20.50 759 20.60 19.15 +1.00 +7.9 FifthThird Q FITB .64 1.9 10 34.57 23.20 6259 33.83 40692 34.07 31.25 +2.41 +11.5 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 23 28.42 119 28.84 28.26 -.52 -.3 51job Q JOBS 97 93.16 39.65 260 81.34 1450 90.56 81.02 -7.93 +33.7 58.com N WUBA 87.65 39.40 532 84.11 4601 85.50 78.73 +.08 +17.5 FinTcII n Q FNTE 11.76 9.70 9.95 65 10.00 9.95 -.05 +.3 FinclEngin Q FNGN .32f .9 42 45.00 24.45 442 33.95 1584 35.60 33.73 -.95 +12.0 FnclInst Q FISI .96f 3.0 16 35.35 25.65 42 31.50 181 31.95 30.85 +.40 +1.3 Finisar Q FNSR 13 28.99 14.25 1704 15.74 15068 16.16 14.90 +.32 -22.7 FinLine Q FINL .46 3.4 30 16.38 6.90 814 13.58 3647 13.62 13.51 +.03 -6.5 FinjanH Q FNJN 5 4.06 1.66 306 2.99 1296 3.05 2.85 +.02 +38.4 FireEye Q FEYE 19.36 12.04 2217 17.85 12304 18.87 17.80 -.42 +25.7 FstAFin n N FAF 1.52 3.0 21 62.71 41.51 830 51.51 5227 55.14 51.41 -3.06 -8.1sFstBcpPR N FBP 24 7.10 4.48 2505 7.33 9623 7.34 6.74 +.48 +43.7 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 9 28.31 49 29.08 27.33 -.24 +4.0 FtBcpNC Q FBNC .40f 1.0 22 41.76 27.50 84 38.69 562 39.83 36.28 +2.03 +9.6 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 46 32.30 331 32.45 30.25 +.35 -5.6 FstBkNJ Q FRBA .12 .8 32 14.95 11.15 11 14.35 74 14.65 14.30 -.20 +3.6 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 132 30.35 533 31.46 29.40 -.21 +1.4 FBusnFn s Q FBIZ .56f 2.2 19 28.43 20.57 17 25.81 42 26.70 24.99 -.07 +16.7 FrstCap Q FCAP .92f 2.4 19 43.02 29.81 1 38.05 32 40.50 36.65 +.05 +3.6sFstCash N FCFS .88f 1.0 35 85.15 50.95 405 84.45 2028 85.50 80.20 +2.25 +25.2 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 30 441.51 119 443.11 422.23 +17.28 +9.6 FstCwlth N FCF .36f 2.4 24 15.67 12.05 551 15.29 3342 15.49 14.73 +.54 +6.8 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 22 31.02 125 31.93 30.61 -.16 +8.0 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 32 23.05 102 23.58 22.80 +.15 +2.0 FtConnBcp Q FBNK .64f 2.6 19 28.50 23.25 19 24.75 116 25.75 24.70 -.90 -5.4 1stCnstBn Q FCCY .24 1.1 19 22.53 16.15 35 21.75 103 22.00 21.25 -.10 +18.9tFstData n N FDC 7 19.23 14.73 8308 15.28 31385 15.58 14.73 +.16 -8.6 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 20 59.87 178 62.00 57.76 -1.12 +15.2sFFnclOH Q FFBC .76 2.4 20 31.85 22.80 215 31.35 2482 31.85 30.70 +.55 +19.0sFstFnBksh Q FFIN .84f 1.7 26 51.05 37.31 160 50.30 932 51.05 49.33 +.85 +11.7 FstFnIN Q THFF 1.02f 2.3 18 52.35 39.55 15 43.55 63 44.60 43.00 -.15 -4.0 FstFnNwst Q FFNW .32f 1.9 19 17.91 13.13 5 16.91 32 17.21 16.30 +.16 +9.0 FstFound s Q FFWM 22 19.84 15.06 93 18.34 795 18.65 17.74 -.14 -1.1 FstGtyBc n Q FGBI .64b 2.4 29.50 20.73 1 26.34 19 27.00 26.12 -.51 +5.4 FsHawaii n Q FHB .96 3.4 32.36 26.30 968 28.08 2169 29.67 27.85 +.07 -3.8 FstHorizon N FHN .48 2.6 16 20.86 15.84 2753 18.67 17593 19.08 18.44 -6.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 7 25.24 25 25.49 25.17 -.04 +.2 FstInRT N FR .87f 2.9 32.91 27.38 833 30.35 3663 30.51 28.53 +1.10 -3.6 FIntntBcp Q INBK .24 .7 14 42.40 25.48 30 34.90 213 36.90 34.80 -1.65 -8.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 25.32 3 25.53 25.30 -.21 -4.5 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 292 41.30 1171 41.95 40.05 +1.30 +3.1 FMajSilv g N AG 9.36 4.93 1767 6.77 11006 6.90 6.43 +.01 +.4 FstMerch Q FRME .72 1.6 19 45.42 37.09 137 43.95 607 44.47 42.86 +.92 +4.5 FstMidIll Q FMBH .68a 1.8 17 42.03 31.05 18 36.85 91 37.46 36.04 +.81 -4.4 FMidBc Q FMBI .44f 1.8 19 26.55 20.50 866 24.57 4579 25.76 24.48 -.35 +2.3 FstNwBc n Q FNWB 55 18.35 15.04 4 16.06 22 17.15 16.06 -.86 -1.5 FstRepBk N FRC .72 .8 105.52 84.56 695 93.94 4026 95.07 92.70 +1.13 +8.4 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 19 25.67 287 25.76 25.11 +.32 +.6 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.27 65 26.29 25.96 +.21 +.5 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 1 25.63 17 25.65 25.30 -.05 -.6 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 9 24.72 70 24.84 24.36 -.08 -2.7 FtRpBk pfG N FRCpG 27.50 24.09 8 25.05 58 25.30 24.92 -.12 -3.1 FstSavFin Q FSFG .60f .8 18 80.01 49.31 1 72.00 18 72.00 68.75 +2.00 +26.3sFstSolar Q FSLR 82 78.95 26.78 3826 77.95 8844 81.72 71.35 +2.44 +15.4 1stSource Q SRCE .96f 1.8 21 54.65 44.33 33 52.82 385 54.00 52.00 -.07 +6.8 FTNDXTc Q QTEC .58e .8 83.42 60.82 123 75.29 863 76.25 72.81 -.15 +4.7 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.71 6 29.80 29.55 +.06 +1.3 FtTr 22 n N FIV 10.10 9.02 85 9.47 469 9.52 9.38 +.06 +3.7 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.61 6 20.90 20.61 -.32 -1.9 FtTrGlob N FAM .90 8.2 12.15 10.98 22 11.03 110 11.21 11.01 -.16 -4.7 FT MCGr N FNY .15e .4 42.85 33.15 26 40.68 190 41.49 40.16 -.56 +3.8 FT AsiaPc Q FPA 1.01e 2.8 38.10 30.53 44 35.46 59 35.46 34.86 +.30 -.7 FT Europe Q FEP .65e 1.6 42.49 33.24 80 40.44 774 40.61 39.82 -.26 +3.5 FT LatAm Q FLN 2.01e 9.2 23.27 17.73 30 21.92 370 22.30 21.53 -.37 +7.3 FT Brazil Q FBZ 1.62e 10.0 18.24 12.96 4 16.16 12 16.31 15.71 -.14 +4.1 FT China Q FCA .68e 2.2 34.79 21.00 1 31.06 4 31.06 30.10 +.68 +4.6 FT Japan Q FJP .77e 1.3 63.38 50.56 6 58.63 73 58.94 58.12 -.14 -2.1 FT SKorea Q FKO .59e 2.1 32.08 24.27 28.76 39 28.92 28.76 -.46 -2.6 FT DevMkt Q FDT .96e 1.5 67.22 52.80 63 62.75 848 62.88 61.79 -.02 +.6 FT EmMkt Q FEM .64e 2.2 31.32 21.90 79 28.75 583 28.92 28.26 +.01 +3.0 FT Germny Q FGM 1.04e 2.0 55.51 40.83 1 50.86 26 51.31 50.12 -.61 -.7 FT MCVal N FNK .40e 1.1 37.68 32.00 4 34.88 18 35.22 34.61 -.05 -3.8 FT Canada Q FCAN .29e 1.1 27.35 22.06 57 25.90 59 25.90 25.83 -.17 -2.3 FT UK Q FKU 1.57e 3.8 42.89 35.33 1 41.12 6 41.30 40.72 -.24 +3.1 FT Switzld Q FSZ .78e 1.5 56.74 45.93 0 52.26 12 52.63 51.50 -.07 -.9 FT HKong Q FHK 2.82e 6.7 46.25 36.40 41.80 3 41.96 41.71 +.64 -1.5 FT SCGr N FYC .04e .1 45.44 36.00 17 44.20 87 44.83 43.51 -.36 +4.0 FT EmMSC Q FEMS 1.65e 3.9 47.47 35.25 21 42.60 220 43.14 42.13 -.72 -1.7 FTDvMkSC Q FDTS .97e 2.2 48.51 36.10 1 44.14 35 44.82 43.37 -.73 -.6 FT SCVal N FYT .26e .7 38.64 32.07 5 36.59 29 36.76 36.20 +.40 -.7 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.00 3 45.76 93 45.99 45.13 -.17 +4.2 FT MegaCp N FMK .44e 1.3 36.82 28.74 1 33.51 3 33.98 33.14 -.28 FstT BICK Q BICK .34e 1.1 33.60 24.41 3 30.28 28 30.35 29.38 -.11 +.3 FTEurSelDv N FDD 1.09e 7.6 14.79 12.70 72 14.41 560 14.41 14.21 +.08 +5.0 FTDJMic N FDM .49e 1.0 49.19 41.59 13 48.06 33 48.66 47.92 -.26 +1.3 FT DynEq N FDEU 1.45 8.2 20.20 16.46 93 17.76 348 17.96 17.56 -.12 -5.1 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 24 21.48 40 21.52 21.21 +.12 -2.5tFtTrMun n Q MCEF 19.39 17.65 17.67 4 17.74 17.65 -.02 -5.7 FtTEqCom N ERM 23.64 19.74 3 21.73 16 21.74 21.51 +.13 -2.8 FtT EqTact N TERM 23.62 19.67 21.67 19 21.75 21.50 +.10 -3.0tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 21 49.17 148 49.21 48.86 +.03 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 2 49.12 8 50.32 48.82 -.78 -3.7 FTMltAInc Q MDIV 1.20e 6.6 19.73 17.60 107 18.18 641 18.23 17.95 +.15 -4.4tFT PfdSec N FPE 1.02e 5.3 20.25 19.34 571 19.42 3907 19.51 19.34 -.07 -2.9 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 47 35.60 326 35.92 34.82 +.04 +1.1tFTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 164 51.18 1396 51.22 51.08 -.01 -.9 FTIntlMltA Q YDIV .99e 5.5 19.83 17.17 1 18.12 6 18.26 17.79 -.22 -2.7 FT BuyInc Q FTHI .96 4.3 24.00 21.04 8 22.15 49 22.39 21.98 -.12 -5.0 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 6 49.14 38 49.16 48.70 +.18 -3.9 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 1 21.89 7 22.07 21.74 -.10 -5.1 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 383 59.98 2644 59.99 59.94 +.03 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 48 30.01 508 30.34 29.46 +.06 +.4 FT SSICv Q FCVT .48a 1.6 32.38 27.01 71 29.15 279 29.46 28.83 -.20 +1.7 FT DWF5 Q FV .18e .6 31.03 24.02 107 28.75 981 29.27 28.14 -.29 +4.3 FT HeitGl N PRME 20.81 17.96 2 19.55 3 19.55 19.28 +.08 -2.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 22 25.40 93 26.22 25.35 -.57 -7.3stFT AI Rob n Q ROBT .07p 29.14 28.50 3 29.02 18 29.14 28.50 +.9 FT US Eq Q RNDV .35e 1.7 23.04 19.30 21.02 11 21.09 20.87 -.07 -3.1 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 21.52 4 21.61 21.29 +.07 FT MdCap Q RNMC .19e 22.75 19.19 1 21.33 7 21.51 21.14 +.01 -1.7 FT LgCap Q RNLC .18e 23.11 19.67 0 21.69 6 21.74 21.38 +.05 -.4 FT EM Sl n N RNEM 59.26 51.56 1 54.40 4 54.43 53.48 -.27 -.2 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 3 54.43 53.93 -.74 -1.0 FT DevInt Q RNDM .45e 55.12 48.94 0 51.98 3 52.10 51.66 -.26 -.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.98 2 25.28 24.89 -.50 -3.7 FT QualInc Q QINC .60e 2.4 26.90 23.20 3 24.58 19 24.58 24.26 +.28 -3.6 FTNsSem ef Q FTXL .14e .5 36.21 24.11 14 30.49 142 31.46 29.98 -.72 +.7 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 0 20.84 21 21.00 20.45 -.54 -2.6sFTNsOil ef Q FTXN .37e 1.6 23.03 16.85 3 22.79 98 23.11 22.35 +.38 +7.9 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 80 30.12 623 30.37 29.54 +.53 +2.6 FTDorW n Q FVC .17e .6 28.96 22.19 87 26.80 873 27.28 26.25 -.25 +4.4 FT DWInt Q IFV .32e 1.4 24.24 18.83 74 22.13 492 22.26 21.65 -.10 -.5 FT LgShEq N FTLS .16e .4 41.72 35.06 10 38.82 91 38.97 38.27 +.13 -1.2 FTEMCur Q FEMB 2.68e 6.4 48.17 39.91 8 41.65 35 42.38 41.35 -.74 -1.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.04 47 51.10 49.68 -.03 -.9 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.85 2 59.96 19 60.22 59.39 -1.0 FT RivDev Q RFDI 1.09e 1.7 68.99 57.73 23 64.46 125 65.42 63.78 -.34 +.6 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 59.92 6 72.96 73 73.30 71.43 -.33 +3.6 FT RivEur Q RFEU .95e 1.4 70.58 58.41 10 66.25 30 70.02 65.40 -.48 +1.4tFT PfInc n N FPEI 21.03 19.44 44 19.52 178 19.55 19.44 -.05 -3.1 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 49.83 7 50.49 49.68 -.28 -3.4 FT VolIn n N HDMV 36.34 32.75 10 34.68 167 34.82 34.34 -.08 +1.0 FT VolD n N HUSV 23.72 21.53 22 22.73 111 22.78 22.35 +.07 -1.1 FTEgyInco A FEN 2.32 10.2 28.00 21.34 31 22.83 534 22.85 22.01 +.72 -13.9 FTEnInfra N FIF 1.32a 8.3 19.39 14.57 24 15.88 247 15.95 15.48 +.25 -10.9 FtTrEnEq N FFA .96 6.4 16.67 14.00 41 15.02 197 15.12 14.78 -.07 -7.2 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 106 50.41 568 51.13 49.61 -.44 -1.2 FTArcaBio N FBT 147.10 102.93 34 134.35 217 135.86 130.47 -.25 +7.9 FTDJInet N FDN 131.99 91.45 476 123.96 2696 126.96 119.35 -1.88 +12.8 FTN100ExT Q QQXT .14e .3 52.82 44.73 2 48.46 14 48.65 47.79 +.19 -.3 FsTrGrEn Q QCLN .08e .4 21.73 16.62 5 19.52 70 19.86 19.25 -.28 -3.8 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 33.33 3 33.59 32.91 -.07 +.7 FT RNG N FCG .22e 1.0 24.67 18.65 65 22.02 1007 22.30 21.58 +.17 -3.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 13 28.63 44 28.86 28.26 +.04 -.5 FT ConDis N FXD .30e .7 45.57 35.72 15 41.02 177 41.36 40.57 +.15 -2.5 FT ConStap N FXG .75e 1.6 51.57 44.32 31 47.11 231 47.38 46.17 +.83 -3.2 FT Engy N FXN .33e 2.1 16.48 12.25 168 15.76 967 16.02 15.39 +.12 +1.8 FT Fincl N FXO .65e 2.1 32.92 26.94 116 31.27 550 31.39 30.78 +.21 -.2 FT HlthCr N FXH 76.92 62.71 27 70.50 176 70.50 68.86 +.35 +1.0 FT IndPrd N FXR .16e .4 42.74 33.68 66 38.88 534 40.38 38.58 -1.24 -4.2 FT Matls N FXZ .37e .9 46.43 36.89 42 41.94 153 43.33 41.62 -1.44 -4.3 FT Tech N FXL .13e .2 59.90 42.59 74 54.40 731 55.91 53.31 -1.07 +6.0 FT Utils N FXU .67e 2.5 28.59 23.46 27 26.44 438 26.52 25.65 +.72 +1.6 FTCloudC Q SKYY .13e .3 52.10 38.44 184 50.20 833 50.64 48.46 -.04 +9.4 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 51 26.40 219 26.41 26.03 +.22 +.2 FTNdqAuto Q CARZ .88e 2.1 45.00 35.83 2 41.30 8 41.35 40.98 +.14 -2.2 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.06 26 27.38 26.69 -.25 -3.9 FT GblNRs Q FTRI .45e 3.5 13.15 10.89 10 12.78 14 12.89 12.70 -.03 +3.2 FT Cybersc Q CIBR .03e .1 26.61 20.59 199 25.92 1277 26.55 25.52 -.36 +12.1 FTIntlIPO Q FPXI .28e .8 39.87 29.73 2 36.76 16 37.31 36.37 -.34 +3.9 FT GlbRE N FFR .75e 1.7 47.43 41.42 4 44.30 13 44.32 42.98 +.99 -2.6 FT NAEngy N EMLP .93e 4.1 25.51 21.43 409 22.70 2496 22.73 22.27 +.30 -7.6 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 126 48.14 774 48.17 48.09 +.03 +.2 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 91 47.54 587 47.76 47.41 -.16 -2.1 FT GlbCmd Q FTGC .26e 21.49 18.97 86 21.33 340 21.37 21.14 +.01 +3.0 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 81 15.07 469 15.13 14.98 +.02 -8.3 FT USIPO N FPX .32e .5 74.54 57.95 28 68.84 185 70.49 68.04 -1.33 +.9 FTChnd N FNI .19e .5 43.90 32.59 105 38.67 186 39.04 37.36 -.28 -2.3 FT Dow30 n N EDOW 23.50 19.61 0 21.73 35 21.83 21.40 +.01 -1.8 FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.95 4 58.96 58.48 +.42 -1.0 FT Wtr N FIW .21e .4 50.09 41.26 25 47.79 97 49.04 47.50 -.99 -1.9tFT IntPfd N FPF 1.95 8.7 25.10 22.44 124 22.46 719 22.77 22.42 -.31 -7.8 FT LCCore N FEX .58e 1.0 62.82 51.10 52 58.88 339 59.60 57.95 -.31 +.6 FT LCGr N FTC .24e .4 67.59 52.62 24 63.91 190 65.09 62.55 -.87 +4.4 FT LCVal N FTA .82e 1.5 57.69 48.25 34 53.29 424 53.64 52.66 +.14 -2.5 FT MLP&E N FEI 1.42 10.9 16.50 11.68 218 13.03 1136 13.08 12.60 +.31 -16.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.92 25 52.20 354 52.53 52.06 -.26 -2.5 FT MCCore N FNX .51e .8 69.65 56.86 21 65.55 114 66.52 64.90 -.37 -.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 165 28.52 648 28.60 28.08 +.24 -5.2 FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.23 47.86 -.17 +.8tFstTrMtg N FMY 1.02 7.6 14.48 13.41 3 13.47 157 13.65 13.41 -.13 -5.3 FT MultCG N FAD .20e .3 71.30 55.98 3 67.98 28 69.24 66.95 -.87 +3.6 FT MultCV N FAB .45e .8 59.34 50.27 4 55.21 26 55.70 54.83 +.13 -3.1 FTNDXEq Q QQEW .27e .5 63.55 51.97 19 58.87 101 59.37 57.48 +.02 +1.6 FT NsdABA Q QABA .75e 1.4 56.43 45.86 39 54.76 228 55.61 54.12 +.64 +4.5 FTSmartph Q FONE .86e 1.7 55.89 46.18 50.45 161 50.75 49.84 -.38 -3.3 FT MLPEn N FPL 1.26 11.4 13.69 9.57 79 11.06 429 11.10 10.55 +.50 -6.8 FT REIT N FRI .39e 1.8 24.11 20.20 35 21.69 149 21.76 20.81 +.76 -6.8 FT SCCore N FYX .38e .6 64.05 52.79 15 61.70 145 62.28 60.86 -.01 +.9 FTSpecFin N FGB .70 11.4 7.64 5.65 38 6.13 136 6.17 6.05 +.05 -.1 FTStrHi2 N FHY 1.32 10.9 13.90 11.99 19 12.06 117 12.14 11.99 +.01 -5.7 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.19 10 23.57 22.93 -.21 -.8 FTrVLDv N FVD .57e 1.9 31.85 28.54 221 30.10 1437 30.16 29.59 +.32 -2.5 FT EmOp N FEO 1.40 8.9 17.42 15.45 8 15.74 37 15.85 15.55 -.14 -3.6 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 2 11.30 22 11.63 10.91 -.20 -11.7 FstUtdCp Q FUNC .36f 1.9 21 20.25 13.90 1 19.25 10 19.65 19.06 -.20 +10.6 First LI s Q FLIC .60 2.2 11 33.50 26.05 46 27.00 300 28.50 26.98 -.85 -5.3 FTrSenFlt N FCT .72 5.5 13.70 12.62 107 13.15 412 13.36 13.13 -.05 +2.4sFirstEngy N FE 1.44 4.2 12 35.56 27.93 3857 34.30 32886 35.56 33.66 -.14 +12.0 FsthdTech Q SVVC 12.74 7.29 22 10.85 50 10.90 10.35 +.07 +21.1 FstSvc n Q FSV .54f .8 37 74.49 57.17 18 70.00 181 72.89 69.23 -.21 +.1 Fiserv s Q FISV 34 74.46 58.67 1547 71.47 6709 71.91 69.66 +.13 +9.0 Fitbit n N FIT 7.32 4.51 2064 5.30 11393 5.37 5.05 +.19 -7.2 FiveBelow Q FIVE 78.28 44.30 1023 73.58 5490 74.57 71.77 -.26 +10.9 500.com N WBAI 23.22 8.12 88 17.73 397 18.11 17.14 +.26 +75.4 FiveOaks N OAKS .40m 14.0 9 5.61 2.55 32 2.82 304 2.88 2.77 -.04 -29.5 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 3 25.28 13 25.30 25.15 +.06 +.2 FvPntHld n N FPH 16.74 12.00 65 13.39 582 14.15 13.32 -.72 -5.0 FivePrime Q FPRX 48.87 15.66 226 16.72 2059 17.40 15.79 +.58 -23.7tFiveStar Q FVE 2.10 1.05 35 1.20 331 1.20 1.05 +.05 -20.0 Five9 Q FIVN 32.47 17.75 185 27.97 1040 28.73 26.92 -.44 +12.4 FlagstarB N FBC 32 40.06 28.43 207 34.79 1550 35.60 33.11 +1.53 -7.0tF&C DynPf N DFP 1.92 8.1 28.36 23.51 56 23.56 260 23.81 23.50 -.22 -11.7 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 13 13.40 80 13.50 13.28 +.02 -10.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 9 10.78 120 10.80 10.68 +.00 -8.7tFlrtyPfdSc N FFC 1.63 8.8 22.44 18.31 118 18.46 549 18.60 18.31 -.15 -9.8tFlrtyTotR N FLC 1.63 8.5 22.51 19.14 32 19.21 155 19.38 19.14 -.17 -11.1 Flanign A BDL .25f 1.0 14 30.95 20.20 0 24.95 2 25.30 24.95 -.35 +5.7 Fleetcor N FLT 26 213.74 121.52 498 207.73 2426 211.97 200.44 -1.22 +8.0tFlex Ltd Q FLEX 15 19.71 14.70 35761 13.03 58952 17.33 12.93 -4.19 -27.6 FlexPhm n Q FLKS 8.98 2.68 37 5.19 130 5.44 4.85 +.01 +48.7 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 22 111.02 61 111.55 109.40 -.03 -.8 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 31 59.77 255 59.81 58.53 +.05 +.1 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 249 34.19 1559 34.40 33.72 -.14 +2.7 Flx3yrTips N TDTT .39e 1.6 24.78 24.06 119 24.28 816 24.30 24.22 -.3 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 33 24.57 259 24.60 24.46 -.02 -1.5tFlxCoreSl n N BNDC 28.51 24.21 24.21 11 24.25 24.21 -.02 -3.4 FlxGlbImp Q ESGG 101.95 83.97 0 95.24 8 95.57 93.84 -.13 +.3 FlxUS Imp Q ESG 70.00 55.78 1 63.29 6 63.54 62.40 +.16 -.5 FlexEMTilt N TLEH 33.14 27.41 4 30.91 11 31.11 30.64 -.17 +.2 FlxDMTilt N TLDH 30.34 26.89 0 28.82 6 28.82 28.44 +.61 -1.2 FlxRAstAlo Q ASET 29.37 26.68 2 28.04 7 28.04 27.62 +.27 -2.5 FlxUSQLgC Q QLC 35.78 28.79 3 33.81 88 34.16 33.19 +.05 +1.4tFlxUSLgCp Q LKOR .41e 55.13 50.03 3 50.44 24 50.58 50.03 -1.61 -7.9tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.92 1 49.00 16 49.11 48.92 -.13 -3.7tFlxDisDur Q MBSD .62e 2.7 24.42 23.10 3 23.18 29 23.22 23.10 -.01 -1.7 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 3 61.81 31 61.87 60.32 +1.02 -1.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 9 46.86 211 46.93 46.31 +.37 -3.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 61.54 13 68.89 102 69.37 68.42 -.27 -.5 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.92 0 25.03 58 25.07 24.67 -.07 -1.9 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 3 28.37 10 29.28 27.96 +.10 -.7 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.83 58 26.49 287 26.56 26.19 -1.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 4 43.68 49 43.71 42.89 +.44 -1.0 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 3 43.27 9 43.80 43.06 +.28 -2.1 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 44 44.47 239 44.55 43.67 +.28 -1.2 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 1 75.31 30 75.44 75.26 +.00 -.2 FlexSh n Q FPAY 6.56 2.63 8 4.11 33 4.38 2.93 +.81 +8.0 FlexSolu A FSI 10 2.58 1.33 7 1.48 39 1.59 1.45 +.03 -18.7 FlexionTh Q FLXN 32.25 16.51 289 25.89 2379 26.80 24.22 +1.16 +3.4 Flexstl Q FLXS .88 2.4 57.79 34.74 37 36.41 79 40.00 36.35 -1.97 -22.2 Flor&Dec n N FND 57 58.28 32.40 513 55.02 3114 57.85 50.00 -1.48 +13.0tFlotek N FTK 12.52 3.82 1874 3.74 18392 5.07 3.69 -2.58 -19.7 FlowrsFds N FLO .68 3.0 25 22.82 16.80 736 22.65 3750 22.79 22.17 +.40 +17.3 Flowserve N FLS .76 1.7 51.92 37.51 1067 45.04 7110 48.10 44.57 -2.27 +6.9 Fluent Inc Q FLNT 6.95 2.20 165 2.78 877 2.89 2.55 +.18 -36.9 Fluidigm Q FLDM 8.38 2.52 199 6.02 623 6.23 5.69 -.10 +2.2 Fluor N FLR .84 1.4 44 62.09 37.04 1293 60.22 7798 62.08 58.65 +1.64 +16.6 FlushFn Q FFIC .80f 3.0 19 31.69 24.59 96 26.26 456 27.87 25.70 -1.15 -4.5 FlyLeasing N FLY 1.00 8.0 11 14.65 11.54 56 12.43 315 13.15 12.33 -.65 -3.7 Foamix Q FOMX 7.45 4.05 52 4.80 286 5.25 4.72 -.41 -20.1 FEMSA N FMX .74e .8 103.82 84.32 420 95.80 2629 96.54 90.27 -.65 +2.0 Fonar Q FONR 10 33.90 18.80 21 28.10 109 30.00 28.00 -1.70 +15.4 FootLockr N FL 1.38f 3.1 18 77.71 28.42 2464 44.41 11082 44.84 40.45 +3.53 -5.3 FordM N F .60a 5.2 6 13.48 10.14 33313 11.49 230411 11.56 10.83 +.67 -8.0 ForeScTc n Q FSCT 37.81 21.56 414 32.16 3024 36.74 30.66 -3.94 +.8 ForshtAut n Q FRSX 11.70 2.44 15 3.53 252 3.76 3.15 +.51 -12.4 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1573 20.18 9029 20.36 19.69 -.07 -16.3 Forestar N FOR 14 26.39 14.10 86 22.25 442 23.35 22.05 -.35 +1.1 FormFac Q FORM 20 18.65 11.00 1930 11.55 5122 14.30 11.25 -2.55 -26.2tFormulaSy Q FORTY .34e 1.0 45.65 33.52 0 34.12 2 37.29 33.52 -.96 -15.9 ForrestR Q FORR .80 2.0 39 47.75 36.95 74 40.95 194 46.20 40.95 -3.80 -7.4 ForsightEn N FELP .13 5.60 3.28 7 3.34 88 3.61 3.30 -.10 -23.6 Forterra n Q FRTA 44 20.47 3.02 268 7.48 2107 9.03 7.30 -1.55 -32.6 Fortinet Q FTNT 57.98 35.44 1501 54.93 8589 57.82 54.26 -2.22 +25.7 Fortis n N FTS 1.70 5.0 38.24 31.41 145 33.89 810 33.93 32.83 +.59 -7.6 Fortive n N FTV .28 .4 80.31 60.40 3692 71.31 11172 77.00 69.08 -5.43 -1.4 FortressBio Q FBIO 5.54 3.13 125 4.19 600 4.53 4.04 -.01 +5.0 FortB pfA Q FBIOP 2.34 10.5 24.80 20.01 2 22.29 6 22.88 22.18 -.10 -2.0 FortTrInf n N FTAI 1.32 8.0 20.13 15.10 162 16.55 604 16.84 16.22 +.28 -17.0 FortunaSlv N FSM 24 6.08 4.03 452 5.74 3963 5.85 5.56 -.19 +10.0tFBHmSec N FBHS .80f 1.4 19 73.62 54.79 3818 56.88 13287 57.91 54.79 -.22 -16.9 ForumEn N FET 17.97 10.05 812 12.75 4119 12.90 11.75 +.70 -18.0 ForwrdA Q FWRD .60 1.1 24 64.80 48.90 295 55.06 924 56.89 51.79 +1.86 -4.1 Forward h Q FORD 24 4.45 1.02 19 1.42 1081 1.58 1.38 -.06 +15.4tForwdPh Q FWP 23.12e 9.70 1.92 9 2.12 177 2.26 1.92 -42.4 Fossil Grp Q FOSL 18.44 5.50 1166 15.02 7740 15.40 14.03 +.84 +93.3 Foster Q FSTR .16 .7 30.30 13.37 24 24.05 119 26.15 23.85 -1.70 -11.4 FoundBld n N FBM 17.00 11.03 59 14.38 351 14.66 14.19 -.20 -2.8 FndtnMed Q FMI 87.10 31.70 128 78.15 911 78.20 71.25 +5.35 +14.6 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 275 22.89 1289 23.01 22.14 +.52 -10.9 FourSeEd n N FEDU 3.32 48.1 17 10.45 5.67 5 6.90 87 7.05 6.57 +.14 -23.3 FoxFactory Q FOXF 31 46.80 28.75 129 33.70 972 35.90 33.70 -1.35 -13.3 Francesca Q FRAN 12 16.18 4.51 567 5.15 3313 5.19 4.62 +.43 -29.5 FrancoN g N FNV .92 1.3 69 86.06 64.90 307 71.70 1652 71.79 69.76 +.49 -10.3 FrankCov N FC 31.20 17.35 25 24.55 147 26.20 24.40 -1.40 +18.3 FrankElec Q FELE .48f 1.2 25 47.20 36.00 58 41.55 360 43.40 41.30 -1.45 -9.5 FrankFn n N FSB .40p 17 44.30 30.30 101 34.30 447 36.75 33.75 +.40 +.6 FrankLibInt N FLQH 28.16 23.58 0 25.05 4 25.05 24.39 +.53 -1.1 FrankLibEm N FLQE 35.59 29.30 0 32.78 85 32.79 32.19 +.12 -.8 FrankLibGl N FLQD 30.47 27.37 1 28.17 16 28.17 27.77 +.09 -3.2 FrankLbGlE N FLQG 32.51 27.49 0 30.14 2 30.21 29.63 +.23 -1.4 FrnL LoV n N FLLV 32.50 28.32 29.97 1 30.34 29.97 -.25 -1.1tFrnkLInvGr N FLCO 24.89 23.64 3 23.79 135 23.82 23.64 +.02 -4.0 FrkL US Eq N FLQL 30.33 25.55 28.09 19 28.58 28.07 -.57 -2.8 FrankRes N BEN .92f 2.7 11 47.65 32.41 4301 34.28 18877 34.44 32.86 +.24 -20.9 FrkStPrp A FSP .36f 4.6 10 12.20 7.08 373 7.82 1945 7.87 7.43 +.18 -27.2tFrkLtdDur A FTF .74 6.7 12.13 11.09 60 11.08 320 11.20 11.06 +.06 -6.3 FrkUnv N FT .47 7.0 7.39 6.68 19 6.74 164 6.79 6.72 -.01 -6.0 FranksIntl N FI .30 4.1 9.19 4.93 741 7.27 3698 7.27 6.68 +.43 +9.3 FredsInc Q FRED .24 8.2 16.27 2.36 386 2.92 2510 3.15 2.76 +.01 -27.9 FrptMcM N FCX .20 1.3 12 20.25 11.05 16202 15.32 181311 19.28 15.12 -4.04 -19.2 FrghtCar lf Q RAIL .36 2.6 20.46 12.53 82 13.74 376 14.27 13.19 -.28 -19.6 FreqElec Q FEIM 10.90 7.53 13 8.77 40 9.15 8.61 -.04 -6.3 FresenMd N FMS .51e 1.0 57.94 44.33 132 50.75 1330 50.90 49.03 -1.28 -3.4 FDelMnt N FDP .60 1.2 21 61.98 43.02 101 50.02 446 50.32 49.17 +.56 +4.9 Freshpet Q FRPT 20.85 11.25 80 19.60 798 19.95 19.10 +.25 +3.4 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 8 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 43

FriedmInd A FRD .08 1.3 6.79 5.05 1 6.05 31 6.25 5.97 -.16 +6.5 Fronteo Q FTEO 17.98 10.68 15.92 2 16.16 15.92 -1.08 +27.3 FrontC pf Q FTRPR 11.13 82.8 27.63 7.68 188 13.43 795 13.46 12.57 +.35 +54.2 Frontr rs Q FTR 2.40 28.5 29.85 6.08 2576 8.42 10998 8.63 7.88 +.14 +24.6 Frontlne rs N FRO .60e 34 6.71 3.79 251 4.48 1309 4.89 4.47 -.41 -2.4 FuelTech Q FTEK 1.83 .71 9 1.33 52 1.39 1.30 -.02 +18.8 FuelCell rs Q FCEL 2.49 .80 301 1.92 3623 2.02 1.85 -.07 +12.9 FulgentG n Q FLGT 10.83 2.73 5 3.99 9 4.00 3.86 -.01 -8.9 FulingGbl n Q FORK 6.00 2.85 2 4.05 116 4.10 3.85 +2.5 FullHseR Q FLL 4.10 2.10 19 3.23 182 3.40 3.13 -.16 -17.0 FullerHB N FUL .62f 1.2 25 58.74 46.62 275 50.49 1677 52.41 50.08 -1.23 -6.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 637 17.25 4026 17.60 17.08 +.10 -3.6 Funko n Q FNKO 46 9.90 5.81 152 8.81 1353 8.96 8.25 +.54 +32.5 FusionTel Q FSNN 4.42 1.11 372 3.06 1596 3.32 2.75 -.26 -18.5 FutFintch lf Q FTFT 8.00 1.30 58 2.01 517 2.28 1.91 -.20 -51.8 FutureFuel N FF .24a 2.1 14 16.39 11.32 29 11.67 177 12.18 11.65 -.45 -17.2 FuweiF rs Q FFHL 4.93 2.35 7 3.30 24 3.58 3.06 -.15 +12.2G -:GWilliFood Q WILC 21 7.66 5.11 1 6.81 14 6.99 6.69 -.13 -5.3 G1Thera n Q GTHX 42.78 12.04 260 39.99 1046 40.74 36.94 +1.06 +101.6 GAMCO s N GBL .08 .3 8 32.60 23.97 6 25.91 52 26.41 25.73 +.07 -12.6 GATX N GATX 1.76f 2.6 14 73.25 56.00 296 66.70 1279 70.35 65.99 -1.95 +7.3 GATX 66 N GMTA 27.00 22.81 8 25.42 34 25.49 25.15 +.22 -3.2tGCI Lb A n Q GLIBA 55.47 49.35 4170 44.36 5233 52.00 43.46 -7.11 -18.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 71 24.00 181 24.48 22.81 +.54 +5.5 GCP ApT n N GCP 26 34.79 27.25 983 29.10 2893 31.40 28.90 -1.60 -8.8 GDL Fund N GDL .64 6.8 10.38 9.13 15 9.37 145 9.41 9.18 +.01 -3.7 GDS Hld n Q GDS .46p 31.77 6.90 224 27.79 1618 28.21 26.22 +.76 +23.3 GGP Inc N GGP .88 4.4 29 24.37 18.83 7175 19.96 34999 20.08 19.24 +.32 -14.7 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 14 24.50 62 24.70 24.34 -.10 -2.9 GMAC CpT N ALLYpA 2.03 7.6 26.90 25.26 48 26.64 966 26.72 26.40 +.09 +2.7 GMS Inc n N GMS 16 39.98 27.21 169 31.54 1169 31.93 31.06 -.22 -16.2 GNC N GNC .80 22.0 3 10.95 3.13 3867 3.64 13617 4.08 3.51 -.14 -1.4 GP Strat N GPX 28 31.25 20.30 24 21.25 137 22.60 21.20 -1.30 -8.4 GSE Sy A GVP 14 3.75 2.35 3 3.20 49 3.35 3.15 -.05 -1.5 GSI Tech Q GSIT 8.94 6.05 12 7.36 107 7.73 7.31 -.37 -7.5 GSV Cap Q GSVC 6 9.39 3.83 84 6.77 686 7.20 6.65 -.38 +24.2 GTT Comm N GTT 62.32 26.80 301 48.20 1419 51.60 47.43 -3.35 +2.7 GTY Tch n Q GTYH 10.49 9.75 1 9.95 52 9.99 9.94 -.02 +.2 GTY Tc un Q GTYHU 11.00 10.10 4 10.29 9 10.37 10.29 -.08 -.2 G-III s Q GIII 30 40.96 18.00 483 37.35 2285 37.40 34.71 +2.31 +1.2 GTx Inc rs Q GTXI 23.40 2.73 40 17.39 289 17.71 16.48 +.27 +36.8 GW Pharm Q GWPH 143.37 92.65 291 135.71 2510 142.54 129.89 +3.28 +2.8 GWG Hldgs Q GWGH 10.95 7.60 8.03 7 8.46 8.03 -.20 -3.5 GabCvInc N GCV .48 7.7 6.47 4.91 20 6.20 108 6.20 5.87 +.18 +5.1 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 6 26.00 6 26.33 25.93 +.11 -1.8 GabDvInc N GDV 1.32 5.9 24.97 21.01 186 22.24 712 22.42 21.88 -.02 -5.0 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.80 14 25.89 25.60 -.00 -1.3 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.87 3 25.87 7 26.28 25.87 -.27 -1.8 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.15 27 25.27 25.03 +.10 -.8 GabelliET N GAB .60 9.8 6.65 5.87 267 6.14 2250 6.21 6.08 +.01 -.8 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 0 25.53 5 25.69 25.48 -.07 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 5 23.88 16 23.91 23.70 +.09 -3.3 Gabeli pfJ N GABpJ 26.72 24.42 7 24.94 35 25.19 24.87 -.12 -2.3 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.27 17 24.27 24.01 +.27 -3.4 GabGSmM N GGZ 13.61 11.60 6 12.11 40 12.17 11.96 -.03 -4.9 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 1 25.05 15 25.23 25.00 -.00 -1.7 GabGUtil A GLU 1.20 6.3 21.96 18.00 7 18.97 35 19.19 18.60 +.26 -10.9 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 50.36 34 50.52 50.36 -.11 +.3 GabGoAn n A GGO 24.74 16.18 18.70 1 18.70 18.50 -1.30 +3.7 GabHlthW N GRX .52 5.4 10.97 9.12 16 9.68 191 9.74 9.39 +.16 -6.2 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.32 3 25.46 25.32 -.18 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.89 5 25.91 25.75 +.13 -1.7 GabMultT N GGT .94e 10.0 10.09 8.27 38 9.42 209 9.49 9.29 +.06 +2.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 2 25.69 2 25.74 25.69 +.12 -2.2 GabMul pfE N GGTpE 25.30 22.97 23.41 14 23.84 23.41 -.15 -6.7 GabUtil N GUT .60 10.2 7.20 5.77 86 5.87 679 5.90 5.81 +.05 -17.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 9 25.20 14 25.38 25.20 -.13 -1.6 GabUtil pfC N GUTpC 26.19 24.54 5 24.83 24 25.20 24.82 +.04 -2.4 Gafisa rs N GFA 12.99 5.53 3 6.95 54 7.18 6.65 +.27 -44.9 Gaiam A Q GAIA 17.70 10.35 79 15.05 399 15.87 14.70 -.70 +21.4 Gain Cap N GCAP .24 3.0 13.26 5.56 961 7.97 2696 8.50 7.65 -.14 -20.3 Galapag n Q GLPG 121.09 72.90 101 90.60 833 96.28 90.14 -6.11 -3.4 GalectinTh Q GALT 6.74 1.28 225 3.40 1456 3.62 3.14 -.06 +1.8 Gallaghr N AJG 1.64 2.3 27 72.77 54.50 534 70.62 4369 70.76 68.69 +.65 +11.6 GalmedPh Q GLMD 6 12.22 3.61 32 6.02 77 6.24 5.74 -.16 -34.2 GamGldNR A GGN .84 16.5 5.81 4.80 178 5.08 1668 5.11 5.02 +.03 -2.5tGamGld pfB A GGNpB 1.25 5.5 25.30 22.50 1 22.93 18 23.22 22.50 -.37 -7.6 GamNRG&I N GNT .84 13.0 7.23 6.00 12 6.45 141 6.49 6.40 +.01 -3.9 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 2 23.40 24 23.73 23.40 -.52 -6.4 GameStop N GME 1.52 11.0 25.31 12.20 2501 13.86 16905 13.91 12.90 +.98 -22.8 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 1011 34.33 5781 34.70 33.39 +.08 -7.2tGamngPtrs Q GPIC .12e 12.50 8.67 1 9.00 15 9.43 8.67 -.30 -19.9 Gannett n N GCI .64 6.6 12.38 7.36 1079 9.70 5841 9.85 9.51 -.02 -16.3 Gap N GPS .97f 3.2 15 35.68 21.02 2951 30.41 21158 30.49 28.39 +1.97 -10.1 GardDnv n N GDI 38.00 19.91 3196 31.84 6361 33.16 30.80 -.33 -6.2 Garmin Q GRMN 2.04 3.4 16 65.96 48.83 1083 59.26 4960 59.54 57.01 +.32 -.5 GarrisnCap Q GARS 1.12 13.6 8 9.88 7.77 8 8.26 65 8.35 8.15 -.08 +1.8 Gartner N IT 37 142.16 110.76 1000 121.18 3281 121.52 116.28 +3.46 -1.6 GasLogPt N GLOP 2.09f 8.9 11 25.55 21.80 125 23.40 748 24.55 23.20 -1.05 -5.5 GasLPt pfA N GLOPpA 27.24 25.06 2 26.08 35 26.15 25.80 +.06 -.1 GasLog N GLOG .56 3.3 46 22.55 12.75 222 16.85 2173 18.05 16.80 -1.70 -24.3 GasLog pfA N GLOGpA 2.19 8.2 27.63 25.06 6 26.60 14 26.80 26.50 GastarExp A GST 1.40 .38 362 .69 2902 .75 .67 -.05 -34.7 Gastar pfA A GSTpA 2.16 13.5 20.50 6.40 1 15.99 52 16.72 14.90 +.54 -10.8 Gastar pfB A GSTpB 2.69 14.5 23.50 8.46 5 18.49 39 18.88 18.10 -.59 -2.1tGatesInd n N GTES 35 18.72 15.61 299 15.91 1365 16.40 15.61 -.19 -12.0 GazitGlobe N GZT .37e 3.8 11.00 9.01 14 9.69 36 9.80 9.29 -.07 -8.0 GeeGroup A JOB 6.50 2.00 2 2.39 168 2.52 2.16 +.39 -14.0tGemphire n Q GEMP 21.59 5.52 17 5.83 187 6.00 5.52 -.03 -26.6sGencoSh rs N GNK 17.25 8.47 95 16.67 512 17.25 16.00 -.07 +25.2tGencor s Q GENC 40 18.45 15.00 30 15.45 79 16.40 14.95 -.90 -6.6 Generac N GNRC 18 53.78 33.77 624 45.03 2520 47.09 44.70 -.74 -9.1 GAInv N GAM 1.15e 1.0 36.59 32.20 33 34.04 182 34.12 33.44 +.21 -1.0 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 2 25.86 12 25.98 25.81 -.06 -2.7 GnCable N BGC .72 2.4 37 30.18 14.95 595 29.65 3435 29.75 29.60 +.2 GenDynam N GD 3.72f 1.8 21 230.00 190.31 2218 203.71 14750 229.74 203.28 -19.40 +.1 GenElec N GE .48 3.3 29.47 12.73 48764 14.38 380496 14.78 13.91 -.16 -17.7 GECap5-53 N GEK 1.18 4.8 25.74 22.61 46 24.42 197 24.55 24.25 -.06 -2.2 GenFin Q GFN 8.85 4.50 34 8.83 229 8.85 8.51 +.13 +29.8 GenFin pfC Q GFNCP 8.90m 8.7 104.67 90.31 0 102.49 5 102.91 100.62 +2.80 +2.1 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 1 25.35 4 25.57 25.26 -.27 +.4 GenMills N GIS 1.96 4.4 12 60.69 43.18 3602 44.52 25915 44.91 43.53 +1.11 -24.9 GenMoly A GMO .53 .28 104 .38 369 .38 .35 +.01 +15.2 GenMotors N GM 1.52 4.0 46.76 31.92 8631 37.65 56309 38.28 36.83 +.04 -8.1 Gener8M n N GNRT 6.94 4.17 421 5.78 1767 6.33 5.75 -.54 -12.7 Gensco N GCO 13 55.30 20.90 211 43.65 1046 44.10 41.25 +2.15 +34.3 GenesWyo N GWR 24 84.40 61.44 606 73.13 2943 73.21 69.80 +2.45 -7.1 GenesisEn N GEL 2.88f 13.4 30 32.59 18.42 1059 21.46 3169 22.28 20.80 +.22 -4.0 GenesisHlt N GEN .24 16.8 2.68 .60 127 1.43 1415 1.53 1.32 -.10 +87.4 GeneticT rs Q GENE 2.05 .70 26 1.25 214 1.34 1.22 -.07 +7.8 GenieEn n N GNE .30 7.2 8.10 3.82 12 4.18 148 4.33 4.03 -.12 -4.1 GenieE pfA N GNEpA .64 8.7 7.94 7.02 4 7.30 36 7.46 7.21 -.5 GeniusBr n Q GNUS 5.01 2.01 4 3.03 50 3.14 3.00 -.05 +11.4 GenMark Q GNMK 13.67 3.63 204 6.49 1526 7.09 6.08 +.35 +55.6tGenoceaB Q GNCA 7.29 .79 508 .93 7095 .95 .79 +.07 -19.8 Genomic Q GHDX 37.50 26.54 58 32.46 627 33.04 31.05 +.23 -5.1 Genpact N G .30f 20 34.79 24.28 393 31.76 1871 32.29 31.32 -.34 +.1sGenprex n Q GNPX 18.39 3.84 4834 15.21 9256 18.39 4.26 +10.93 +223.6 Gentex Q GNTX .44f 1.9 16 24.60 16.59 1766 23.00 15809 23.20 21.98 +1.01 +9.8 Gentherm Q THRM 28 40.80 29.50 293 33.83 1230 35.85 30.45 -1.83 +6.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 1151 90.93 5940 91.09 87.40 +3.18 -4.3 Genworth N GNW 2 4.15 2.66 2353 2.84 12775 2.89 2.66 +.13 -8.7 GeoGrp s N GEO 1.88 8.2 14 33.48 19.05 778 22.79 3037 23.08 21.09 +1.36 -3.4 GeoPark N GPRK 15.39 6.48 145 14.47 1343 14.99 13.60 -.48 +46.0 GaPw 77 n N GPJA 26.14 23.01 12 24.41 80 24.54 24.02 -.12 -4.7 GeospcT hs Q GEOS 18.71 9.18 83 10.62 420 10.98 10.24 -.41 -18.1 Gerdau N GGB .02e .4 5.32 2.60 8284 4.74 30814 4.92 4.62 -.17 +27.4 GerABcp s Q GABC .60f 1.8 20 39.02 30.32 26 34.25 259 35.25 34.17 -.70 -3.1 GerNew N GF 1.23e .4 21.49 15.67 18 19.32 88 19.65 19.23 -.37 -.6 GeronCp Q GERN 6.68 1.74 4440 3.75 27634 4.28 3.67 -.04 +108.3 GettyRlty N GTY 1.28 5.1 14 29.89 22.68 74 25.28 480 25.38 24.43 +.50 -6.9tGevo rs Q GEVO 1.10 .32 98 .36 849 .37 .32 +.01 -39.0 Gibraltar Q ROCK 18 39.95 25.61 95 35.45 850 36.10 34.73 +.05 +7.4 GigCapit n N GIG 10.22 9.60 9.73 2 9.82 9.73 -.01 +.9 GigaMda rs Q GIGM 4.37 2.36 4 2.66 56 2.66 2.46 +.14 -12.5 GilatSatell Q GILT 9.22 4.12 3 8.44 26 8.81 8.42 -.05 +9.1 Gildan s N GIL .45f 1.5 17 34.19 27.08 340 29.49 1940 29.93 28.70 +.39 -8.7 GileadSci Q GILD 2.28f 3.1 8 89.54 63.76 5026 73.86 33577 74.32 72.09 +.16 +3.1 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 255 37.76 2407 38.94 37.21 +.22 -4.1 GladstnCap Q GLAD .84 9.6 10 10.12 7.80 75 8.71 344 8.75 8.57 +.09 -5.4 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 1 25.05 11 25.05 24.90 +.09 -3.1 GladstnCm Q GOOD 1.50 8.5 23.29 16.78 60 17.64 349 17.75 17.05 +.50 -16.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 0 26.20 3 26.82 26.18 -.12 -.8 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 2 26.04 18 26.30 25.86 +.14 -.1 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 4 24.99 19 25.03 24.63 +.04 -3.5 GladstInv Q GAIN .80a 7.3 16 11.50 9.00 167 11.05 606 11.11 10.90 +.15 -1.0 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.25 10 25.25 25.18 +.07 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 2 25.36 11 25.43 25.22 +.12 -.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 3 25.33 17 25.38 25.16 +.08 -1.1 GladstLnd Q LAND .53 4.2 94 14.29 10.77 47 12.67 259 12.68 12.16 +.26 -5.7tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 0 25.53 5 25.57 25.40 +.04 -1.3 Glatfelter N GLT .52 2.4 16 23.85 16.53 69 21.24 468 22.12 21.20 -.86 -.3 Glaukos n N GKOS 48.89 23.08 328 33.02 1454 33.11 29.78 +3.27 +28.7 GlaxoSKln N GSK 2.89e 7.1 44.54 34.52 4843 40.56 22185 40.93 38.91 +.56 +14.4 GlenBurnie Q GLBZ .40 3.4 22 13.42 10.34 1 11.85 7 11.85 11.55 +.05 +7.2 GblBldT n Q GBT 68.05 24.03 566 44.95 2950 46.55 41.70 +1.60 +14.2 GblBrCopp N BRSS .24 .8 11 36.50 27.50 208 30.50 616 33.00 30.30 -2.05 -7.9 GblEagEnt Q ENT 3.84 1.03 218 1.17 1718 1.22 1.08 -.02 -48.9 GlbIndem Q GBLI 23 49.91 32.22 8 40.90 73 42.12 40.03 +.08 -2.7 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 24.99 13 25.68 88 25.80 25.48 -.7 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.92 3 25.47 47 25.66 25.40 -.23 -1.6 GlbMed n N GMRE .20p 10.25 6.34 148 7.75 764 8.15 7.55 -.01 -5.5 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.79 8 24.80 23.99 +.29 -2.1 GlobNetL n N GNL .94 5.1 30 23.87 15.55 445 18.68 2273 18.80 17.53 +1.10 -9.2tGlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 5 24.60 57 24.75 24.29 -.05 -4.2 GlobPtrs N GLP 1.85 11.1 20.87 15.17 49 16.60 228 17.20 16.35 -.15 -.6 GlobPay s N GPN .04 37 118.94 80.01 925 111.10 3941 112.66 107.64 -.18 +10.8 GlSlfStor n Q SELF .26 6.2 5.19 4.14 0 4.18 22 4.24 4.15 -9.3 GlbShipLs N GSL .40 33.6 1.94 .97 52 1.19 270 1.21 1.14 +.01 +2.6 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 6 24.30 45 24.96 23.46 -.58 +1.6 GlWatRs n Q GWRS .28 3.1 10.00 8.40 3 9.23 61 9.34 9.10 +.12 -1.2 GlbXNordic N GXF .83e 3.7 24.68 21.41 1 22.44 8 22.64 22.21 -.23 -1.1 GbXSpDvE N SDEM .63e 17.90 15.17 6 16.40 40 16.40 15.99 +.03 +.7 GbXSpdvRE Q SRET 1.24 8.6 15.88 13.72 75 14.49 200 14.50 14.13 +.30 -6.8 GblXEffic N EFFE .16p 27.69 24.99 26.12 6 26.35 26.09 -.22 -2.0 GblXPortgl N PGAL .36e 2.9 13.10 10.38 31 12.62 104 12.81 12.52 -.09 +6.1 GblXColum N GXG .41e 3.7 11.51 9.26 103 11.00 896 11.27 10.77 -.27 +9.8 GblXEmFtr N EMFM .40e 1.7 26.16 20.79 0 24.03 5 24.36 23.79 -.52 +.2 GbXMLP&E N MLPX .60 4.8 14.60 11.36 1194 12.46 1757 12.65 12.20 -.03 -8.3 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.67 1 20.76 20.62 +.23 -.9 GblXArg N ARGT .09e .3 38.46 27.40 56 34.70 316 35.72 34.23 -.54 -1.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 50 24.71 312 24.78 24.28 +.44 -3.5 GXSupInPf N SPFF .99 8.4 13.00 11.70 38 11.83 270 11.91 11.81 -.02 -2.7 GblXGuru N GURU .28e .9 31.88 26.14 9 30.13 31 30.56 29.72 -.28 +1.4 GbXGreece N GREK .13e 1.2 11.56 8.57 464 10.63 2566 10.65 10.29 +.05 +3.4 GblXChCon N CHIQ .12e .7 19.96 13.40 31 18.22 450 18.62 18.02 -.05 -2.4 GblXSocM Q SOCL 39.03 25.44 40 33.57 421 34.61 32.58 -.80 +1.9 GblX MLP N MLPA .90e 9.9 11.59 8.14 676 9.09 9745 9.27 8.89 +.10 -7.8 GblXFertil N SOIL .25e 2.4 11.01 9.03 7 10.34 15 10.35 10.15 +.07 -1.9 GblXChiEn N CHIE .41e 3.3 12.48 10.42 0 12.36 5 12.36 11.96 +.48 +8.9 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 119 20.87 920 20.88 20.38 +.33 -4.2 GlbXChiFn N CHIX .34e 1.9 21.04 14.30 26 18.33 77 18.58 18.11 +.20 +1.8 GbXSEAsia N ASEA .42e 2.4 18.44 14.47 2 17.84 10 18.10 17.60 -.25 +4.9 GblXPakist N PAK 19.23 12.15 7 12.94 183 13.08 12.93 +.01 +4.5 GblXChiInd N CHII .35e 2.4 16.58 13.44 0 14.76 2 14.76 14.55 +.36 -3.4 GblXNorway N NORW .83e 5.8 14.63 11.10 18 14.41 218 14.45 13.98 -.02 +9.7 GbXNsChiT Q QQQC .07e .2 34.11 22.90 7 28.74 46 29.65 28.03 -.53 -7.0 GblXScUS n N SCIU 32.53 27.62 5 31.22 83 31.31 30.78 +.09 +1.0 GblXScEu n N SCID 29.75 25.67 1 28.50 32 28.74 28.06 -.29 +2.8 GblXScAs n N SCIX 27.08 23.68 0 25.73 15 25.88 25.39 -.33 -.6 GblXScJp n N SCIJ 33.72 28.14 31.74 13 31.82 31.42 +.12 +.1tGbX Auto n Q DRIV 15.37 14.56 5 14.82 42 15.03 14.56 -.18 -3.0 GbX US pf n N PFFD 26.22 23.70 23 24.13 58 24.31 24.03 -.07 -3.0 GbXNigeria N NGE .31e 1.3 27.10 14.65 28 23.49 206 23.84 22.68 +.39 +8.2 GbX US Inf N PAVE 17.80 13.80 25 15.88 152 16.40 15.74 -.43 -5.4 GblFound n N BOSS 20.72 15.35 0 18.29 23 19.68 17.83 -.21 +5.6 GblX SupDv Q EFAS 19.06 16.86 2 18.35 9 18.36 18.11 +.16 +1.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.91 14 11.91 11.65 +.04 -5.4 GblX Rob n Q BOTZ 27.42 17.36 712 23.20 4500 24.09 23.16 -.86 -2.1 GlbXCon ef Q KRMA 20.83 16.83 4 19.60 24 19.67 19.29 +.07 +.9 GblXMilTh Q MILN 21.10 16.83 6 20.28 36 20.42 19.80 +.06 +5.3 GbX Longv Q LNGR 21.38 17.41 0 19.69 20 19.69 19.07 +.27 +1.2 GlX Intrn n Q SNSR 21.41 17.65 10 19.31 231 19.87 19.16 -.49 -2.7 GbX HlthW Q BFIT 17.99 15.43 17.80 4 17.80 17.62 -.02 +6.8 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 1 14.53 10 14.54 14.38 +.04 -5.0 GlX Fintc n Q FINX 24.62 16.76 9 23.47 162 24.07 23.02 -.42 +6.9 GlbXCop rs N COPX .43e 1.6 29.34 19.28 48 26.13 148 27.00 25.88 -1.03 -4.5 GlbXSilv rs N SIL 37.30 28.21 31 30.94 415 31.12 30.58 -.51 -5.2 GlbXLith rs N LIT 41.21 28.00 268 33.17 1360 33.69 32.57 -.56 -14.4 GbX Gold rs N GOEX 25.21 20.08 9 22.79 67 22.99 22.41 -.46 -2.2 GbXUran rs N URA 16.36 11.81 218 13.26 1032 13.71 12.95 -.47 -11.9 GlXCatholc Q CATH 35.58 28.84 11 32.90 29 33.06 32.17 +.06 -.1 GlblScape A GSB .06 1.6 20 5.51 3.27 20 3.65 61 3.77 3.58 -.11 +2.8 Globalstar A GSAT 2.59 .53 5912 .66 38064 .82 .56 -.16 -49.8 GlobantSA N GLOB 52 54.84 33.87 116 44.36 1078 45.88 43.29 +.26 -4.5 GlobusM rs Q GLBS 3.73 .71 185 .80 410 .83 .76 -.02 -30.2sGlobusMed N GMED 46 52.56 27.79 783 51.73 5239 52.56 50.47 -.36 +25.9tGlowpoint A GLOW .65 .15 246 .20 1702 .21 .15 -.01 -43.3 GluMobile Q GLUU 4.95 2.24 935 4.35 4939 4.38 4.07 +.05 +19.5 GlycoMim Q GLYC 26.05 3.82 187 17.02 1828 17.99 16.11 -.63 +1.4sGoDaddy n N GDDY 92 65.34 37.25 1104 64.34 5525 65.37 61.55 +.57 +28.0 Gogo Q GOGO 14.76 8.02 829 9.48 3450 9.51 8.83 +.41 -16.0 GolLinhs s N GOL 14.48 4.13 415 11.28 2584 12.46 10.84 -.75 +28.8sGolLNGLtd Q GLNG .20 .6 33.20 19.32 886 31.57 5370 33.20 31.01 -.82 +5.9 GolLNGPt Q GMLP 2.31 11.7 23.49 16.78 242 19.71 1213 19.88 19.26 +.36 -13.6 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.92 19 25.71 99 25.85 25.50 +.07 -1.2 GoldFLtd N GFI .02e .5 4.70 3.06 1554 3.78 17911 3.99 3.59 -.24 -12.1 GoldResrc A GORO .02 .4 64 5.33 3.08 186 5.09 1361 5.31 5.00 -.07 +15.7 GoldStdV g A GSV 2.07 1.25 365 1.60 1612 1.72 1.56 -.11 -8.6 Goldcrp g N GG .24 1.7 19 15.55 11.64 5881 13.75 32211 14.39 13.31 -.58 +7.7sGoldBull n Q DNJR 8.50 4.40 110 5.70 581 8.50 4.80 +.81 +20.2 GoldenEnt Q GDEN 24 34.75 13.92 204 26.32 1052 26.80 25.15 +.23 -19.4 GoldenMin A AUMN .68 .36 69 .41 521 .45 .40 -.01 -5.3 GoldenOc rs Q GOGL .10e 9.95 5.43 75 8.16 849 8.68 8.09 -.11 +.1 GoldStr g A GSS 6 .92 .56 525 .71 5737 .75 .69 -.01 -20.2 GldFld A GV 12 6.38 3.60 72 4.50 264 4.50 4.20 +.20 -8.2 GoldS pfJ N GSpJ 1.38 5.4 28.35 25.43 55 25.69 253 26.35 25.66 -.27 -3.1 GS BDC n N GSBD 1.80 9.4 10 25.04 18.78 97 19.17 513 19.50 19.03 -.06 -13.6 GS ActbtInt N GSIE 32.48 26.88 48 30.37 313 30.42 29.98 +.01 +1.2 GS ActEM N GEM 39.44 30.30 123 36.02 548 36.09 35.20 +.6 GS ActEur N GSEU .60e 33.94 28.87 2 32.25 18 32.31 31.88 -.01 +1.7 GS ActJpn N GSIY 36.02 29.20 1 34.37 9 34.45 34.05 +.04 +2.2 GS US LgC N GSEW 46.27 40.58 1 43.37 12 43.47 42.72 +.04 -.3 GS HYBd n N GHYB 50.32 48.05 1 48.63 9 48.73 48.45 -.16 -1.8tGS CpBd n N GIGB 50.44 47.97 7 48.15 46 48.29 47.97 -.15 -4.1 GS ActLgC N GSLC 57.42 46.85 200 53.93 788 54.19 52.80 +.04 +1.1 GS 0-1Yr n N GBIL 105.09 99.91 83 100.10 280 100.10 100.03 +.03 +.1 GS Indus n N GVIP 57.97 45.03 15 52.93 49 54.58 52.40 -1.09 -.1 GS SCap n N GSSC 45.33 39.39 2 43.99 16 44.48 43.57 -.17 +1.6sGSCI37 N GSC 26.50 17.55 26.16 1 26.50 26.01 -.24 +9.1 GoldmanS N GS 3.20f 1.3 23 275.31 209.62 2136 239.80 18678 252.75 237.51 -12.16 -5.9 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 20 27.64 139 28.47 27.59 -.35 -3.2 GoldS pfN N GSpN 28.34 25.95 54 26.06 285 26.59 25.98 -.09 -6.4 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 9 25.98 81 26.85 25.90 -.48 +.4 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 13 22.76 61 23.48 22.61 -.53 GoldS pfA N GSpA .96 4.4 24.46 21.25 92 21.66 311 22.61 21.64 -.55 -3.9 GoldS pfD N GSpD 1.02 4.6 24.16 21.46 105 22.33 488 22.82 22.06 -.29 -1.2 GS MLPEn N GER .64 10.3 8.29 5.25 621 6.20 2111 6.41 6.08 -.03 +.8 GS MLPInc N GMZ 1.38 15.8 10.66 7.55 110 8.74 807 8.84 8.47 +.19 -2.2 GolubCap Q GBDC 1.28a 7.1 12 20.50 17.35 79 18.01 510 18.09 17.81 +.11 -1.0 GoodTimes Q GTIM 3.78 2.25 3 3.30 40 3.35 3.15 -.10 +24.5 GoodrPet n A GDP 14.50 8.20 42 12.71 122 12.95 12.13 -.26 +16.5tGoodyear Q GT .56 2.2 8 36.74 25.21 3834 25.50 21773 27.35 25.21 -1.51 -21.1stGoosehIn n Q GSHD 2305 15.75 2305 17.54 10.78 GoPro Q GPRO 11.89 4.42 1457 4.88 13015 5.10 4.75 -.19 -35.5 GorsHl A n Q GSHT 11.24 9.30 0 10.09 49 10.40 10.05 +.01 +1.5 GoresHl un Q GSHTU 10.75 10.10 1 10.62 13 10.65 10.40 -.03 +2.5 GormanR N GRC .50 1.6 28 33.50 23.55 41 32.06 185 32.39 29.68 +1.14 +2.7 GovPrpIT Q GOV 1.72 13.7 21 22.99 11.87 1057 12.51 5409 12.73 12.22 +.59 -32.5 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 12 25.07 84 25.39 24.93 -.32 -3.0 vjGrace N GRA .96 1.4 20 77.37 58.48 953 69.09 6931 70.90 65.08 +2.11 -1.5 Graco s N GGG .53 1.2 14 49.69 34.89 876 44.67 4461 47.19 44.16 -2.24 -1.2 GrahamCp N GHM .36 1.6 15 24.03 17.97 11 21.95 120 22.45 21.17 +.36 +4.9 GrahamH s N GHC 5.32f .9 23 625.45 536.90 14 608.60 57 618.30 607.40 -1.40 +9.0 Graingr N GWW 5.44f 1.9 25 309.80 155.00 825 283.87 4998 290.80 270.23 -4.53 +20.2 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 0 25.54 12 25.55 25.11 +.04 -5.2 GrmPrTr rs N GPT 1.50 6.4 31.26 21.12 677 23.30 5672 23.34 22.35 +.87 -12.6sGranTrra g A GTE 3.29 1.93 1586 3.32 13877 3.32 3.09 +.19 +23.0 GranaMon N GRAM .25e 7.4 5.15 2.25 152 3.36 698 3.61 3.29 -.17 +17.9 GrCanyEd Q LOPE 25 111.41 71.01 214 104.28 1180 110.15 104.15 -5.14 +16.5 GraniteC N GVA .52 1.0 31 68.58 45.14 310 53.20 1340 55.72 52.52 -1.72 -16.1 GranitPnt n N GPMT 1.52f 9.1 19.30 16.15 155 16.63 996 16.86 16.45 +.15 -6.3 GraniteRE N GRP/U 2.30 42.10 35.51 1 39.53 5 39.53 38.66 +.10 +1.2 Gran Gld n N BAR 142.87 123.68 0 132.01 3 133.01 131.61 -1.57 +1.3 GranCom n N COMB 27.07 24.80 13 26.65 43 26.79 26.46 -.12 +1.8 GranSP n N COMG 32.29 24.96 29.57 4 29.57 29.27 +.06 +6.8sGrphTInt n N EAF 16.45 14.44 1728 16.26 11830 16.95 15.18 +.76 +4.9 GraphPkg N GPK .30 2.1 15 16.74 12.65 9547 14.46 34640 16.61 14.10 -1.42 -6.4 Gravity rs Q GRVY 40 108.97 13.18 8 76.86 39 79.18 74.29 -.14 -18.7 GrayTelev N GTN 6 17.80 11.25 997 11.50 4336 12.23 11.35 -.35 -31.3 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 15 13.43 117 13.59 13.36 -2.8 GrtAjx24 n N AJXA 26.80 24.54 2 25.20 7 25.50 24.95 -.15 -.7 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 19 9.24 75 9.34 9.19 +.08 -6.1 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 5 25.50 9 25.55 25.22 +.16 +.2 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 7 24.35 15 24.58 24.24 +.02 -.5 GrElm hn Q GEC 4.40 3.10 1 3.85 26 3.95 3.70 -4.9 GrLkDrge Q GLDD 5.70 3.60 36 4.65 588 4.85 4.45 +.05 -13.9 GtPanSilv g A GPL 1.46 1.06 210 1.23 1562 1.26 1.20 -.03 -4.7 GtPlainEn N GXP 1.10 3.4 16 34.72 27.60 883 32.71 6027 32.74 31.17 +1.55 +1.5 GrtSoBc Q GSBC 1.12f 2.1 15 58.45 47.50 37 53.60 293 54.73 52.30 +.90 +3.8 GrtWstBcp N GWB .80 1.9 16 45.00 33.27 189 41.14 1480 41.69 39.75 +1.35 +3.4 GreenBncp Q GNBC .10p 18 24.40 16.55 445 22.25 914 24.20 21.95 -1.40 +9.6 GreenBrick Q GRBK 16 12.20 8.90 26 10.30 105 10.80 10.30 -.10 -8.8 GreenDot N GDOT 43 69.37 33.81 374 60.36 1457 63.50 59.81 -2.13 +.2 GreenPlns Q GPRE .48 2.6 26 26.05 15.60 884 18.60 3129 18.75 17.58 +.60 +10.4 GrnP LP n Q GPP 1.90f 11.1 9 21.00 16.50 50 17.10 535 17.90 16.90 -.50 -8.6 GreenTrH n N GHG 13.05 10.75 11 11.45 1061 12.18 10.82 +.64 -11.6 GreenbCos N GBX .92f 2.1 10 54.45 41.45 344 44.65 1845 46.00 43.60 -.60 -16.2 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 1 34.30 5 35.00 34.05 -.50 +5.2 Greenhill N GHL .20 1.0 26.00 13.80 202 20.20 1617 20.20 19.40 +.35 +3.6 Greenlight Q GLRE 23.15 15.00 138 15.55 1092 15.85 15.35 -.20 -22.6 Greif A N GEF 1.68 2.8 20 65.60 47.97 123 59.26 1118 60.24 58.35 +.60 -2.2 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 3 63.90 15 65.70 63.60 -.55 -7.9tGrdsmHld n Q GSUM 13.99 3.68 459 5.35 10505 6.60 3.68 -1.94 -41.5 Griffin Q GRIF .40f 1.1 29 37.94 27.71 1 37.40 11 37.88 36.98 -.47 +1.9 Griffon N GFF .28f 1.4 21 24.75 17.45 64 20.10 439 20.85 19.56 -.35 -1.2 GrifolsSA s Q GRFS .38e 1.8 25.18 19.92 1118 20.55 4083 20.83 20.12 -.21 -10.3 Group1 N GPI 1.00f 1.5 9 84.47 51.62 259 65.83 1732 70.71 63.25 +2.32 -7.2 Groupon Q GRPN 5.99 2.90 9532 4.69 34779 4.90 4.56 +.05 -8.0 GrubHub N GRUB 112.41 41.35 1034 99.37 7617 105.68 92.42 -2.30 +38.4 GAeroPac N PAC 2.78e 2.6 119.87 87.66 37 105.04 248 106.27 102.70 -.41 +2.2 GpAeroCN Q OMAB 1.71e 4.0 19 52.51 37.45 59 42.77 400 43.59 42.20 +.21 +3.1 GpoASur N ASR 3.31e 229.45 165.93 29 179.04 235 179.72 173.09 +2.20 -1.9 GpoAvalAc N AVAL .40 4.5 9.51 7.76 77 8.84 467 9.05 8.73 -.19 +4.0 GrpoFin Q GGAL .12e .2 73.45 36.09 1065 62.12 2459 66.10 58.37 -2.61 -5.7 GpoSimec A SIM 11.74 8.97 3 9.87 86 10.90 9.52 +.45 +5.6 GpSuprvi n N SUPV 33.85 16.11 549 27.58 2287 29.03 26.35 -1.17 -5.9 GpTelevisa N TV 27.37 14.20 2670 17.94 9634 18.58 17.02 +.23 -3.9 GuangRy N GSH .63e 2.2 37.43 24.43 4 28.83 35 28.84 27.11 +1.52 -13.7 GuarntyBc Q GBNK .66 2.3 21 30.42 24.05 46 29.00 460 29.85 28.85 -.35 +4.9 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 4 32.67 61 33.68 32.24 -.96 +6.6 GuarFBc Q GFED .48 2.0 21 23.71 15.89 1 23.48 3 23.50 23.45 +.05 +5.2 Guess N GES .90 3.8 24.01 9.56 697 23.51 4407 23.89 22.18 +1.34 +39.3 GuggBAB N GBAB 1.66 7.7 23.32 20.97 32 21.59 158 21.59 21.10 +.35 -5.0 Gug 25Cp n N BSJP 25.23 23.92 4 24.21 47 24.27 24.07 -.10 -2.7 GugCrdAllo N GGM 2.18 10.2 24.03 21.08 42 21.41 153 22.12 21.40 -.29 -2.4 GugEnhEq N GPM .96 11.5 9.42 7.72 173 8.35 749 8.43 8.19 -.07 -6.2 GugChinTc N CQQQ .60e 1.1 67.24 43.28 78 56.70 501 58.08 55.07 -1.01 -6.5 GugCdnEn N ENY .49e 6.1 8.98 7.25 3 8.05 15 8.12 7.90 -.05 -4.1 GugSPHiInf N GHII 1.03e 4.0 29.49 24.90 5 25.99 16 26.15 25.54 -.11 -5.8 GugSolar N TAN .83e 3.3 26.70 17.46 76 25.11 364 25.40 24.44 -.19 -.1 GugChinSC N HAO .76e 2.5 33.23 24.27 3 30.63 40 30.75 30.04 +.41 +3.5 Gug BRIC N EEB .41e 1.1 42.00 30.85 8 37.95 35 38.04 36.83 +.19 +1.6 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 0 42.65 4 43.30 41.47 +.85 -9.9 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 2 44.95 37 45.08 44.25 -.10 +3.3 GugStrOp N GOF 2.19 10.6 21.85 18.80 189 20.57 779 20.61 20.33 +.27 -4.7 Guidewire N GWRE 92.65 60.15 535 84.99 1766 86.84 82.50 -.73 +14.4 GulfIsland Q GIFI .04 .4 13.95 6.90 176 10.35 961 11.60 8.95 +1.55 -22.9 GulfRes Q GURE 2 2.05 1.35 11 1.39 149 1.44 1.39 -.04 -5.4sGlfmrkOf n A GLF 36.08 17.80 59 34.50 242 36.08 30.88 +3.01 +21.1 GulfportE Q GPOR 4 17.32 8.11 2859 9.42 18932 9.88 8.62 +.63 -26.2H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 17.44 616 34.36 2839 39.25 32.50 -3.42 -15.5 HCA Hldg N HCA .35p 15 106.84 71.18 1651 96.25 12223 98.43 94.67 -1.20 +9.6 HCI Grp N HCI 1.50f 3.6 49.25 27.11 56 42.25 353 42.41 40.62 +1.09 +41.3 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 4503 23.34 18534 23.45 21.80 +1.46 -10.5 HD Supply Q HDS 15 42.25 28.97 1741 39.07 7139 39.55 37.55 -.28 -2.4 HDFC Bk N HDB .37e .4 110.77 79.30 729 95.11 3259 98.66 93.47 -3.40 -6.5 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.22 2 26.22 25.25 +.06 -.9 HFF Inc N HF 1.80e 17 51.74 30.06 549 35.90 4113 48.86 35.88 -12.70 -26.2 HMG A HMG 16.33 8.94 13.17 29 13.55 12.80 -.41 +5.4 HMN Fn Q HMNF 17 19.50 16.60 0 19.10 9 19.11 18.58 +.80 HMS Hldgs Q HMSY 40 20.90 11.01 299 18.17 1523 18.27 17.74 +.03 +7.2 HNI Corp N HNI 1.14 3.3 17 47.36 31.16 122 34.25 798 36.48 34.19 -1.07 -11.2 HP Inc N HPQ .53 2.5 13 24.75 17.10 7237 21.61 35851 21.66 21.03 +.08 +2.9tHRG Grp N HRG 20.17 9.42 6351 11.12 25935 15.72 9.42 -4.47 -34.4 HSBC N HSBC 1.50e 3.0 55.89 41.21 925 50.23 5957 50.39 49.74 +.61 -2.7 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 21 25.69 174 25.73 25.62 -.05 -.5 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 81 26.45 315 26.54 26.31 -.05 -3.3 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 136 26.27 773 26.33 26.15 -.10 -2.1 HTG Mol h Q HTGM 5.83 1.59 691 3.65 3973 3.87 3.35 +.21 +79.8 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.63 11 14.63 14.25 +.38 -3.8 HabitRest Q HABT 44 19.75 8.10 686 10.10 2191 10.20 8.95 +1.05 +5.8 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 47 16.41 315 16.82 16.32 -.23 +4.5sHaemonet N HAE 73 78.36 38.47 491 79.01 2094 79.14 75.63 +2.93 +36.0 Hailiang n Q HLG 88.92 7.02 95 82.29 465 82.65 75.62 +1.45 +82.1tHainCels lf Q HAIN 45.61 29.03 742 30.16 5863 30.34 29.03 +.47 -28.9 HalconRs n N HK 9.07 3.69 1823 5.20 12078 5.59 5.16 -.23 -31.3 HalladorE Q HNRG .16 2.5 6 8.40 4.79 47 6.37 171 7.09 6.36 -.48 +4.6 Hallibrtn N HAL .72 1.4 57.86 38.18 5966 52.83 35702 53.01 50.73 +.87 +8.1 HallmkFn Q HALL 11.83 8.62 20 10.23 112 10.44 9.90 +.22 -1.9 Halozyme Q HALO 51 21.48 11.41 842 19.47 3569 19.50 18.33 +.61 -3.9 HalyrdHlt N HYH 23 50.99 35.24 290 46.83 1630 47.64 45.60 -.49 +1.4 HamiltnBc Q HBK 15.99 14.00 2 14.45 4 14.96 14.30 -.50 -6.2 HamBchBr N HBB .34 1.6 41.00 20.97 24 21.49 184 23.83 20.99 -1.32 -16.3sHamilLa n Q HLNE .70 1.7 41.66 18.28 120 41.58 755 41.85 39.08 +1.40 +17.5 HancHld Q HBHC .96 1.9 18 56.40 41.05 566 49.60 3256 50.30 48.45 +1.25 +.2 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 3 25.19 22 25.28 25.08 -.01 -3.4 HancFinOp N BTO 1.48 3.8 41.00 31.24 22 39.01 144 39.70 38.75 +.34 -.8tHanJS N JHS .87e 6.4 15.12 13.60 21 13.66 130 13.83 13.60 -.16 -8.0 HanJI N JHI 1.45e 8.8 18.85 16.42 11 16.45 47 16.68 16.43 -.16 -6.0 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 95 15.20 327 15.21 14.95 +.11 -11.3 HanPfEq N HPI 1.68 8.2 22.58 19.73 37 20.48 237 20.48 20.21 +.16 -4.4 HanPfd2 N HPF 1.68 8.5 22.71 19.39 29 19.78 204 19.79 19.54 +.14 -8.0 HanPfd3 N HPS 1.47 8.3 19.48 16.80 49 17.72 295 17.72 17.42 +.25 -5.5 HanTxAdv N HTD 1.45 6.6 26.79 21.00 67 22.08 435 22.20 21.70 +.17 -10.5 Hanesbds s N HBI .60 3.2 10 25.73 17.16 4986 18.68 35211 18.78 17.64 +1.47 -10.7 HanmiFin Q HAFC .96 3.4 15 33.10 25.45 285 28.00 1858 31.85 27.93 -2.80 -7.7 HannArms N HASI 1.32 6.8 27 25.28 17.33 146 19.48 1098 19.59 19.09 -.05 -19.0 HanoverIns N THG 2.16 1.8 64 121.39 79.23 103 117.22 638 121.04 116.79 -2.72 +8.5 HanovIns53 N THGA 1.59 6.3 26.00 25.02 5 25.15 25 25.29 25.15 -.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 9 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 44

Hanwha rs Q HQCL 9.50 6.09 15 7.20 87 7.44 7.10 -.08 +2.6 HarbrOne n Q HONE 57 22.29 15.92 67 17.80 264 18.46 17.57 -.52 -7.1 Hardinge Q HDNG .08 .4 37 19.47 9.97 52 18.35 358 18.41 18.28 +.02 +5.3 HarleyD N HOG 1.48f 3.5 13 57.64 40.53 1610 41.82 19083 43.12 40.70 +.78 -17.8 Harmonic Q HLIT 6.03 2.80 191 3.55 1339 3.80 3.55 -.20 -15.5 HarmonyG N HMY .05 2.53 1.56 1987 2.07 16871 2.09 1.92 +.10 +10.7sHarrisCorp N HRS 2.28 1.4 28 170.54 106.18 660 158.15 4210 170.54 157.60 -9.85 +11.6 Harsco N HSC .20m 1.0 53 23.20 12.80 307 20.60 2326 22.35 20.45 -1.40 +10.5 HarteHk rs N HHS 14.50 7.27 30 9.20 140 9.78 8.76 -.08 HrtMuOp n N HMOP 42.46 39.53 39.64 1 39.64 39.57 -.09 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 34 28.86 158 29.29 28.69 -.42 -1.4 HartfdFn N HIG 1.00 1.8 19 59.20 48.21 3414 54.58 12413 55.16 51.02 +2.55 -3.0sHrvrdBio Q HBIO 6.15 2.30 129 5.90 813 6.15 5.70 +.15 +78.8 HarvCapCr Q HCAP 1.14a 11.1 7 14.09 9.92 6 10.30 56 10.34 10.20 +.03 -6.0 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 2 25.41 3 25.58 25.24 -.19 -.2tHasbro Q HAS 2.28 2.6 28 116.20 79.00 1726 87.36 18761 88.48 79.00 +4.55 -3.9tHaverty N HVT .72f 3.9 19 27.23 17.70 57 18.55 455 18.60 17.70 +.70 -18.1 HawaiiEl N HE 1.24 3.6 24 38.72 31.71 384 34.89 2269 34.97 34.24 +.59 -3.5 HawHold Q HA .48 1.1 7 59.45 32.40 664 42.45 4668 42.70 38.78 +3.20 +6.5 HawaiiTel Q HCOM 31.91 24.01 8 27.54 36 28.16 27.22 -.21 -10.8 Hawkins Q HWKN .88 2.7 17 53.50 31.80 47 33.05 147 34.00 32.10 -.60 -6.1sHawthornB Q HWBK .28 1.3 17 22.28 17.31 0 21.55 1 22.40 21.55 -.15 +3.9 HaymkAc n Q HYAC 9.85 9.50 0 9.68 502 9.68 9.60 +.06 +1.3 HaymkA un Q HYACU 10.08 9.88 379 10.04 917 10.08 9.97 +.02 +1.4 HaynesIntl Q HAYN .88 2.0 45.14 28.97 76 42.95 400 43.74 41.40 +.62 +34.0 Hc2 Hldgs N HCHC 1.29 6.71 4.30 88 5.07 806 5.17 4.78 -14.8 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 918 39.35 5743 40.32 38.94 -.14 -25.4 HlthInsInn Q HIIQ 18 37.38 12.65 269 28.35 1084 29.06 27.55 -.10 +13.6 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1233 27.88 5318 28.01 26.48 +1.06 -13.2tHlthcreTr N HTA 1.22 4.9 44 32.84 24.19 1791 24.76 6774 24.98 24.19 +.19 -17.6 HealthEqty Q HQY 68.75 40.21 431 66.74 1687 66.88 64.00 +1.42 +43.0 HlthStrm Q HSTM 1.00e 77 31.53 21.15 89 23.98 441 24.71 23.87 -.64 +3.5 HrtlndEx Q HTLD .08 .4 19 25.22 17.51 588 18.23 4098 18.84 17.71 +.17 -21.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 49 54.05 354 55.00 53.70 -.20 +.7 HeatBio rs Q HTBX 8.25 1.09 49 1.14 534 1.25 1.09 +.03 -70.2 HebronTc n Q HEBT 4.26 1.45 91 1.75 104 1.84 1.61 +.04 -33.3 HeclaM N HL .01e .3 6.16 3.25 3258 3.85 15859 3.99 3.76 -.07 -3.0sHeico s N HEI 93.16 56.47 157 88.43 1066 93.16 88.15 -3.73 sHeico A s N HEI/A 57 78.65 47.00 107 73.30 874 78.65 72.84 -4.10 sHeidrkStr Q HSII .52 1.4 39.32 17.90 221 37.90 1786 39.32 32.00 +5.85 +54.4 HelenTroy Q HELE 14 102.88 81.10 360 89.65 1268 91.65 83.75 +5.70 -7.0 HeliMAn h Q HMNY 38.86 2.12 3995 2.46 28350 2.69 2.29 +.19 -61.0 Helius Med n Q HSDT 8.97 7.54 12 8.17 69 8.64 7.95 -.01 +4.6 HelixEn N HLX 8.70 4.82 2682 7.86 16759 8.14 6.11 +1.37 +4.2 HelmPayne N HP 2.80f 4.0 75.02 42.16 1449 70.37 6235 73.00 69.88 -1.96 +8.9 HemisMda Q HMTV 13.20 10.50 31 10.90 156 11.15 10.75 -.05 -5.6tHemisphrx rs A HEB .74 .28 206 .31 3997 .37 .28 -.04 -10.1 HennesAd s Q HNNA .40f 2.0 10 20.00 13.88 10 19.98 44 20.00 19.50 +.33 +20.8 HennCap n A HCAC 10.49 8.97 1 9.93 1912 9.99 9.93 -.07 +1.3 HennCap un A HCAC/U 11.53 10.04 10.60 16 10.60 10.55 +2.2 HSchein s Q HSIC 30 93.50 62.56 1462 76.80 12185 76.92 71.23 +7.73 +9.9sHerbalife N HLF 23 106.39 60.71 780 106.02 4926 106.39 101.57 +2.98 +56.6 HercHld n N HRI 72.99 33.27 191 55.55 1270 62.18 55.03 -3.07 -11.3 HercTGC N HTGC 1.24 10.1 14 15.60 11.55 264 12.26 1396 12.28 12.01 +.07 -6.6tHercTG 24 N HTGX 1.56 6.2 25.85 25.02 12 25.08 107 25.15 25.02 -.12 -2.1 HrtgeCo Q HTBK .44 2.6 21 17.28 12.76 116 16.85 649 17.18 16.45 +.36 +10.0 HrtgeFn Q HFWA .60 2.0 21 33.25 23.00 220 30.15 738 32.10 30.00 -1.15 -2.1 HeritageIns N HRTG .24 1.5 19.15 8.85 131 15.62 834 16.48 15.42 -.77 -13.3 HeritCryst Q HCCI 24 25.20 14.35 34 21.90 395 23.20 21.60 -.80 +.7 HernTher h Q HRTX 32.70 12.70 729 31.30 4460 32.20 29.83 +.15 +72.9tHersha pfC N HTpC 1.72 7.2 26.28 23.82 1 24.05 9 24.22 23.82 +.05 -4.3 Hersha rs N HT 1.12 6.0 14 19.87 16.60 472 18.78 2627 19.45 18.51 -.45 +7.9 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.05 60 23.47 23.00 -.25 -6.5 Hersha pfE N HTpE 26.40 22.66 2 23.00 27 23.44 22.76 -.35 -7.0tHershey N HSY 2.62 2.8 20 116.49 91.40 1774 93.38 9738 94.50 91.40 +.90 -17.7 HertzGl N HTZ 27.27 8.52 1649 21.94 9116 21.97 19.90 +1.93 -.7 HerzfldCrb Q CUBA .12e 7.54 6.73 7 7.06 40 7.14 6.98 -.03 -1.3 HeskaCorp Q HSKA 42 115.00 56.59 45 82.52 267 84.00 78.50 -.65 +2.9sHess N HES 1.33f 2.3 59.56 37.25 6109 56.63 37605 59.56 55.86 -1.18 +19.3sHess pfA N HESpA 67.42 48.24 223 64.75 914 67.42 63.08 -1.09 +11.9 HessMidP n N HESM 1.29f 6.3 20 26.78 18.32 66 20.58 451 21.20 19.17 +.13 +3.9 HP Ent n N HPE .56f 3.2 43 19.48 12.70 8790 17.35 47665 17.68 17.02 +.06 +20.8 Hexcel N HXL .50 .7 24 69.52 49.20 437 66.76 2867 69.44 64.76 +1.46 +7.9 Hexindai n Q HX 17.00 10.20 13 11.00 128 11.79 10.82 -.68 -.5 Hi-Crush N HCLP 1.05e 8.6 14 15.45 7.25 920 12.20 4846 12.45 11.85 +.10 +14.0 Hibbett Q HIBB 17 29.18 9.40 604 28.45 2440 28.65 25.15 +3.30 +39.5sHighPtRs N HPR 7.38 2.66 1735 6.74 9780 7.38 6.03 +.64 +31.4 HighlFlR n N HFRO 16.60 15.00 296 15.97 1103 16.07 15.81 +.01 +3.0 HighSenLn Q SNLN .79 4.3 18.41 18.13 112 18.31 711 18.33 18.28 +.01 +.7 HighpwrInt Q HPJ 4 6.00 3.15 17 3.35 124 3.50 3.25 -.15 -9.5 HghwyH Q HIHO .32e 6.5 6.55 3.10 5 4.95 74 5.40 4.65 -.35 +17.9 HighwdPrp N HIW 1.85 4.1 19 53.34 41.34 619 44.60 2978 44.72 42.12 +2.15 -12.4 Hill Intl N HIL 6.00 3.95 154 5.35 1095 5.78 5.15 -.35 -1.8 Hill-Rom N HRC .80f .9 23 91.11 71.91 1213 87.18 3060 88.41 84.52 -.07 +3.4 HillenInc N HI .83 1.8 23 49.35 34.65 204 46.90 1209 48.45 46.55 -1.05 +4.9 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 2 33.66 7 34.40 33.24 -.32 -2.0 HilltopH N HTH .28 1.2 12 28.86 21.47 624 23.20 1418 24.88 21.77 -.99 -8.4 HilGrVa n N HGV 47.75 32.20 492 43.37 3087 44.49 43.18 -.70 +3.4 Hilton N HLT .60 .7 40 88.11 58.90 4380 80.17 19243 83.12 79.99 -2.16 +.4 HimaxTch Q HIMX .24e 3.5 40 13.95 5.97 1691 6.79 11627 7.51 6.50 -.51 -34.8 HingmSv Q HIFS 1.36a .7 18 242.00 172.55 1 207.00 6 210.88 204.20 -.92 Histogenics Q HSGX 3.35 1.59 38 2.64 215 2.80 2.58 -.04 +28.8 HoeghLP N HMLP 1.72 9.8 11 20.65 15.33 86 17.60 627 18.10 17.25 -.40 -5.6 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 22 25.70 76 26.15 25.68 -.33 -4.5 HollyEngy N HEP 2.62f 8.9 14 37.56 26.09 101 29.36 668 31.09 28.78 +.71 -9.6sHollyFront N HFC 1.32 2.2 15 62.24 23.46 1517 60.44 13898 62.24 57.88 +2.18 +18.0 Hollysys Q HOLI .12e .5 20 28.35 15.20 1124 22.54 1941 23.29 21.76 -.55 +1.2 Hologic Q HOLX 15 46.80 35.33 1054 39.36 8251 39.51 38.25 +1.06 -7.9 HomeBLA Q HBCP .68f 1.6 20 47.20 33.74 20 43.71 92 44.50 42.33 -.21 +1.1 HomeBcs s Q HOMB .44 1.9 24 26.53 20.82 664 23.60 5303 23.75 22.56 +1.00 +1.5 HomeDp N HD 4.12f 2.2 26 207.61 144.25 4381 186.46 28375 187.04 174.55 +9.45 -1.6 HmFdB LA Q HFBL .48 1.6 18 31.95 23.10 30.06 6 30.95 30.06 -.76 +6.9 HomeStreet Q HMST 21 32.60 24.00 285 25.80 1661 27.40 24.50 -1.45 -10.9sHometBk n Q HMTA 12.10 9.70 12.10 64 12.10 11.62 +.41 +8.3 HomeTrBc Q HTBI 26 28.00 21.40 24 26.05 97 27.20 26.03 -.85 +1.2 HomolMd n Q FIXX 24.40 16.12 86 20.85 456 21.24 19.53 +.45 +11.7 Honda N HMC .84e 2.5 37.29 27.05 340 34.21 2408 34.78 34.04 +.03 +.4 HonwllIntl N HON 2.98 2.0 65 165.13 129.00 2131 146.93 16275 151.63 144.85 -3.64 -4.2 HookerFu Q HOFT .56 1.5 16 52.75 35.90 48 37.95 180 39.00 37.90 -.25 -10.6 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 528 17.41 2464 17.93 17.28 -.02 -4.6 HopFedBc Q HFBC .20 1.4 20 16.29 13.51 0 14.56 6 15.16 14.55 -.44 +3.3 HorMan N HMN 1.14f 2.6 27 47.65 33.85 44 44.60 375 45.25 44.10 -.25 +1.1 HorizBcp s Q HBNC .60f 2.1 17 31.14 24.54 32 29.24 248 30.25 29.22 -.89 +5.2tHorizGbl n N HZN 36 19.26 7.60 179 7.57 1221 8.29 7.56 -.59 -46.0 HorizPhm Q HZNP 16.02 9.45 1912 13.40 6633 14.18 13.29 -.31 -8.2 HorizTFn Q HRZN 1.20 11.7 10 11.88 9.66 46 10.25 320 10.39 10.15 -.12 -8.6 HorizFn22 n N HTFA 25.93 25.26 3 25.60 15 25.76 25.42 +.05 +.8 Hor OEXcc Q QYLD 2.26e 9.4 25.50 22.67 114 24.03 390 24.39 23.45 -.19 -2.1 HorzDAX Q DAX .60m 1.9 34.00 27.98 0 30.94 12 31.20 30.43 -.18 -2.1 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 2 48.94 19 49.61 47.68 -.03 -2.7 HorGKWld N KLDW 35.73 29.52 10 34.31 44 34.41 33.80 -.09 +2.5 Horz Saba n N CEFS 23.00 20.35 3 20.57 75 20.60 20.42 +.03 -3.9 HrzProSp n N FANZ 23.37 19.92 1 22.19 4 22.22 21.82 +.15 -.4 Hormel s N HRL .75 2.1 22 38.00 29.75 1822 36.47 12367 36.64 35.25 +1.02 +.2 Hornbeck N HOS 4.87 1.51 74 3.58 665 3.83 3.54 -.21 +15.1 Hortonwks Q HDP 22.00 9.93 431 16.88 3924 18.61 16.23 -1.25 -16.1 HospPT Q HPT 2.12f 8.5 10 32.49 23.83 612 24.89 3558 25.28 24.51 +.47 -16.6 HostHotls N HST 1.00a 5.1 17 21.53 17.26 5002 19.75 30384 19.86 19.18 +.33 -.5 HostessBr n Q TWNK 30 17.18 11.00 411 14.33 3298 14.88 14.22 +.17 -3.2 HoughMH Q HMHC 13.95 6.20 350 6.95 2175 7.65 6.75 -.50 -25.3 HoulihnL n N HLI .80 1.8 18 52.81 32.72 118 44.36 678 45.72 43.51 -.91 -2.4tHstnAEn A HUSA 1.05 .22 195 .24 2107 .26 .22 -.02 -27.3 HoustWC Q HWCC .12m 1.7 8.35 4.70 15 7.25 151 7.55 7.06 -.20 +.7 HovnEn pf A Q HOVNP 8.47 5.50 2 7.00 39 7.02 6.77 +.09 -6.7 HovnanE N HOV 3.41 1.66 921 2.04 6605 2.09 1.93 +.06 -39.1 HowardBcp Q HBMD 31 24.20 16.70 7 19.25 304 19.25 18.65 +.10 -12.5 HHughes N HHC 28 140.38 114.28 133 135.07 914 138.15 133.17 -1.67 +2.9 HuanPwr N HNP 2.45e 9.5 31.85 23.64 33 25.85 195 25.94 24.58 +.74 +3.4 HubGroup Q HUBG 27 52.25 33.18 551 43.25 1569 46.50 42.10 -.35 -9.7tHubbell N HUBB 3.08 2.9 20 149.03 105.10 702 104.78 4137 121.33 103.89 -14.87 -22.6 HubSpot N HUBS 124.45 63.00 700 107.85 4647 112.95 101.45 -5.75 +22.0 HudBayM g N HBM .02 10 10.25 4.60 707 7.00 2484 7.35 6.85 -.35 -20.5 HudsonGbl Q HSON .20 10.6 2.44 1.26 30 1.88 51 1.89 1.82 +.03 -16.4 HudsPacP N HPP 1.00 3.1 26 36.14 28.25 485 32.75 2892 32.94 30.97 +1.62 -4.4tHudsonTc Q HDSN 17 10.40 4.15 207 4.48 1215 4.50 4.15 +.10 -26.2 HugotnR N HGT .09e 13.8 2 2.10 .55 52 .65 846 .73 .60 -.01 -53.6 Humana N HUM 2.00f .7 25 299.67 220.80 372 296.89 2409 298.25 291.94 +2.77 +19.7 HuntJB Q JBHT .96 .8 19 126.49 83.35 487 118.52 5036 121.73 114.74 -1.07 +3.1 HunterMar Q HUNT 10.10 7.99 9.84 2 9.84 9.81 +.03 +.8 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5594 15.14 48302 15.15 14.65 +.39 +4.0 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 28 26.16 230 26.35 25.94 -.19 -7.0 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 2 25.54 12 25.68 25.20 +.06 -1.9 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 4 39.07 23 39.20 38.58 -.02 +1.9 HuntgtnEco N HECO .47e .2 44.87 38.10 0 41.50 3 41.50 41.03 +.19 -.4tStr 7handl n Q HNDL 25.53 23.65 23.91 108 24.31 23.65 -.20 -4.6 HuntgtnIng N HII 2.88 1.2 23 276.69 183.42 469 245.77 1629 267.73 244.75 -17.79 +4.3 Huntsmn N HUN .65f 2.2 11 36.09 23.12 3097 29.80 13593 31.39 29.26 -1.32 -10.5 Hurco Q HURC .44f 1.0 18 50.33 27.74 12 44.65 73 47.20 44.55 -2.40 +6.1 HuronCon Q HURN 46.85 29.53 140 37.05 585 39.30 37.00 -1.65 -8.4 HutChMd n Q HCM 42.25 18.30 94 33.49 307 33.93 31.88 +.56 -15.0 HuttigBld Q HBP 9.24 4.82 34 6.42 292 6.49 5.72 +.53 -3.5 Hyatt N H 36 83.02 54.38 988 77.07 3657 78.78 76.58 -1.17 +4.8 Hydrognc Q HYGS 12.00 6.45 6 8.25 74 8.50 8.05 -.15 -25.7 HysterYale N HY 1.21 1.7 19 93.90 59.38 22 72.60 220 76.48 70.80 -3.30 -14.7I -:I-AMCap n Q IAM 11.94 9.75 10.03 345 10.10 10.01 +.01 +1.6 I-AMCap rt Q IAMXR .49 .21 1 .34 1 .34 .34 -.06 +11.7 IAC Inter Q IAC 1.36 .9 60 166.64 78.33 375 159.03 2684 164.50 154.67 -2.77 +30.1 IAMGld g N IAG 1.52f 27.4 93 7.25 3.55 2278 5.55 14867 5.60 5.34 +.01 -4.8 ICAD Q ICAD 6.07 2.93 74 3.93 205 4.06 3.38 +.54 +14.2 ICC Hld n Q ICCH 18.00 14.54 6 15.45 12 15.50 15.05 +.05 -5.0sICF Intl Q ICFI .14p 20 69.05 41.10 70 66.95 558 69.05 65.31 -.55 +27.5 ICICI Bk N IBN .16e 1.9 11.26 7.58 11209 8.58 35021 8.72 8.22 +.12 -11.8 ICU Med Q ICUI 265.28 149.60 59 256.55 460 257.30 247.35 +5.30 +18.8 IClickInt n Q ICLK 11.40 5.05 57 7.50 600 8.01 7.12 +.20 -17.1 ID Syst Q IDSY 8.05 5.50 14 6.95 52 7.00 6.39 +.35 +.1 IdexxLab s Q IDXX 64 207.14 146.09 288 197.19 1771 201.15 191.54 +.44 +26.1tIDT Cp N IDT 1.00f 18.2 17.71 5.23 139 5.50 884 5.66 5.23 -.03 -48.1 IEC Elec A IEC 5.05 3.35 3 4.34 45 4.45 4.08 -.04 +5.3 IES Hldgs Q IESC 27 20.32 14.05 54 16.70 162 17.45 16.60 -.35 -3.2 IFresh n Q IFMK 18.00 4.62 9 6.80 22 7.39 6.71 -.45 -47.6 IHS Mark Q INFO 29 50.00 42.40 1485 49.26 8644 49.69 48.12 -.01 +9.1 II-VI Q IIVI 25 53.08 27.25 1076 39.00 3654 42.73 38.28 -2.55 -16.9 ILG Inc Q ILG .70f 2.1 38 34.92 23.07 816 32.65 5336 33.01 31.35 -.12 +14.6 ING N ING .14e .8 20.58 16.31 1655 16.83 12656 17.73 16.65 -.15 -8.8 ING 6.125 N ISG 1.53 6.0 26.37 25.20 8 25.40 133 25.68 25.38 -.26 -.5 ING 6.375 N ISF 1.59 6.2 26.24 25.40 51 25.55 246 25.70 25.50 -.08 -.6 INTLFCStn Q INTL 18 46.96 33.11 43 45.17 267 46.04 44.64 -.56 +6.2 ION Geo rs N IO 32.45 3.20 159 28.85 1120 30.35 27.70 -1.30 +46.1 IPG Photon Q IPGP 33 264.11 121.23 630 212.00 2078 232.66 210.45 -20.13 -1.0 iPass Q IPAS 1.51 .28 720 .32 4203 .41 .31 -.08 -38.8tiPicEnt n Q IPIC 17.00 9.30 10 9.00 43 10.19 9.00 -1.50 -40.6 IQ HdgMult N QAI 33.13 29.04 124 30.46 423 30.57 30.26 -.01 +.1 IQ Hedge N MCRO 27.20 25.38 2 26.38 3 26.42 26.27 +.06 -.6 IQ HdgLgS N QLS 24.53 20.39 21.97 5 22.02 21.96 -.04 +.3 IQ US Lg n Q CLRG .08e 27.80 24.16 18 25.47 50 25.62 25.11 +.04 +.7 IQ Ch SC n N CSML 29.58 23.89 53 27.42 389 28.04 27.35 -.36 -2.2 IQ HiYlVl n N HYLV 25.58 22.89 1 24.34 3 24.44 24.27 -.14 -3.2tIQ CorePl n N AGGP 21.05 18.96 25 19.06 165 19.11 18.96 -.05 -4.5tIQ CoreBd n N AGGE 19.88 18.43 3 18.59 38 18.59 18.43 +.01 -5.0 IQ GTAA N QGTA 25.44 22.85 3 24.23 6 24.24 24.03 -.12 -.7 IQ 50HJpn N HFXJ 23.96 19.25 0 22.34 6 22.49 22.14 +.20 -1.0 IQ 50HgEur N HFXE 21.45 18.94 3 20.29 10 20.34 19.92 +.06 -.2 IQ 50HIntl N HFXI 22.80 19.78 23 21.58 110 21.72 21.33 +.15 -.3 IQ RealRtn N CPI 27.85 27.15 0 27.51 25 27.61 27.45 -.05 +.3 IQUSReSC N ROOF 1.43e 5.9 27.88 22.60 33 24.21 78 24.24 23.36 +.68 -8.0 IQMrgArb N MNA 31.92 29.98 50 30.71 340 30.75 30.50 +.08 -1.1 IQ AgriSC N CROP .41e 1.2 35.99 31.64 34.22 43 34.22 33.51 +.04 -2.0 IQ GlbRes N GRES .10e .4 29.30 24.87 25 27.94 148 28.15 27.90 -.17 -2.2 IQIYI n Q IQ 20.50 15.30 6837 17.99 26311 19.25 17.44 +.18 +15.7 IQVIA Hldg N IQV 12 110.67 81.62 935 96.45 4838 99.08 95.10 -.82 -1.5 IRSA N IRS 32.97 21.22 57 23.61 436 24.89 23.18 -.39 -20.2 IRSA Prop Q IRCP 1.86e 4.1 64.68 43.00 45.50 10 46.68 44.00 -.50 -19.5 IRhythm n Q IRTC 68.07 32.10 192 58.62 1396 63.01 56.03 -3.03 +4.6 iRobot Q IRBT 26 109.78 55.77 1151 58.58 9945 62.98 56.90 -5.30 -23.6 iShGold N IAU 13.11 11.61 9018 12.71 53889 12.79 12.62 -.11 +1.6 iShGSCI N GSG 17.55 13.16 2264 17.37 4854 17.49 17.19 -.01 +6.7 iSAstla N EWA 1.01e 4.5 24.19 21.07 1332 22.38 6528 22.43 22.02 +.21 -3.4 iSAstria N EWO .37e 1.5 27.41 19.55 25 25.43 285 25.86 25.17 -.24 +3.2 iShBelg N EWK .51e 2.4 23.00 19.33 53 20.91 212 21.28 20.90 -.33 -.5 iShBrazil N EWZ .67e 1.6 47.85 31.78 13468 43.06 74629 43.41 41.50 -.10 +6.5 iShCanada N EWC .48e 1.7 30.60 25.58 1816 28.21 7960 28.24 27.69 +.17 -4.8 iShEMU N EZU .86e 1.9 47.13 39.32 5133 44.58 24345 44.80 44.06 -.21 +2.8 iSFrance N EWQ .58e 1.8 33.73 28.05 752 32.78 3529 32.81 32.33 +.06 +5.0 iShGerm N EWG .60e 1.8 35.87 29.73 1720 32.65 10438 32.92 32.15 -.31 -1.1 iSh HK N EWH .61e 2.4 26.93 22.80 2652 25.46 15591 25.61 25.20 +.09 +.2 iSh SKor N EWY .65e .9 79.07 62.05 1806 76.09 16739 76.20 72.72 +1.57 +1.5 iShMexico N EWW .78e 1.5 57.82 47.79 2061 51.67 15966 51.92 50.20 -.54 +4.8 iShNeth N EWN .66e 2.0 34.09 28.10 119 32.34 1010 32.44 31.95 +.02 +1.9 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 121 47.17 997 47.34 46.55 +.28 -1.3 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 327 67.17 2252 67.74 64.61 -1.24 -4.0 iShSpain N EWP .99e 3.0 36.38 31.52 297 33.34 2533 33.67 33.08 -.28 +1.7 iSSwedn N EWD .76e 2.3 36.71 32.02 173 33.46 1084 34.15 33.15 -.53 -1.3 iShSwitz N EWL .75e 2.2 37.84 33.31 529 34.21 3250 34.38 33.74 -.15 -3.9 iShFrntr100 N FM .30e .9 36.19 28.36 50 33.40 1243 34.18 33.20 -.73 +.8 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 9 49.99 79 50.30 49.91 -.29 -.9 iShxUSH bt A HYXU .92e 1.7 57.19 48.35 5 54.94 50 55.56 54.70 -.66 +.9tiShEMCBd bt A CEMB 2.28 4.6 51.78 49.26 8 49.24 37 49.55 49.24 -.33 -3.8tiShEMkHY N EMHY 3.98 8.3 51.12 48.15 38 48.24 235 48.52 48.14 -.26 -3.5 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 2 46.59 7 46.59 46.08 +.43 -7.0 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 36 41.84 282 42.02 41.17 -.18 iShGblSilv N SLVP .29e 2.7 12.02 9.34 13 10.64 91 10.75 10.52 -.23 -1.8 iShGblEnP N FILL .59e 2.6 23.37 17.81 10 22.76 79 23.10 22.48 +.01 +5.6 iShGblAgri N VEGI .55e 1.9 31.00 25.88 1 29.09 8 29.26 28.71 -.07 -.9 iShMsciWld N URTH 1.57e 1.8 94.23 79.02 7 88.20 46 88.77 86.74 -.07 +.1 iShEMAsia Q EEMA 1.23e 1.7 81.27 60.52 7 73.68 51 73.78 71.70 +.34 -.1 iShEMktSC N EEMS .89e 1.7 57.36 45.11 24 52.80 83 53.15 52.00 -.44 -.6 iShEMkBd N LEMB .42e .9 50.78 45.39 17 49.11 654 49.38 48.69 -.58 +1.9 iShWldMnV N ACWV 1.93e 2.3 88.22 77.66 70 83.86 475 83.99 82.67 +.10 -.5 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 305 61.49 2234 61.81 60.68 -.30 +1.2 iShJpnSC N SCJ 1.81e 2.2 85.34 67.45 15 81.62 181 81.83 80.51 +.09 +2.3 iShThai N THD 1.88e 1.9 103.71 76.35 209 98.83 1160 99.87 97.76 -1.17 +6.8 iShIsrael N EIS .81e 1.6 55.29 46.67 2 49.47 70 50.62 48.88 -.94 -3.5 iShChile N ECH .71e 1.3 56.53 41.34 394 54.47 1994 55.17 53.90 -.81 +4.4 iShBRIC N BKF .54e 1.2 50.94 36.00 15 45.15 109 45.51 44.17 +.17 +1.5 iShsUSA N EUSA .67e 1.2 59.06 49.32 4 55.58 114 55.77 54.73 +.11 +.3 iShTurkey Q TUR 1.10e 2.8 47.13 35.10 449 38.92 2185 39.46 37.97 -.61 -10.4 iShSilver N SLV 17.14 14.44 5690 15.57 43348 15.81 15.47 -.56 -2.6 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 559 117.28 3179 118.00 114.75 -.07 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 6 102.11 32 102.92 101.02 +.08 -3.3 iShAcwiMV N HACV 29.95 27.41 28.97 5 28.97 28.96 -.07 -2.7 iShIntTBd s Q IGOV 201.98 48.33 132 50.51 627 50.88 50.33 -.55 +1.2 iShMrnLG N JKE 1.20e .7 173.88 135.71 6 166.27 71 167.11 160.74 +.37 +6.2 iShNewZea Q ENZL 2.01e 4.2 50.56 42.16 126 47.95 258 48.83 46.61 +.03 +1.0 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 3 85.10 26 85.81 84.80 -1.14 +1.1 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 14 153.37 98 154.57 151.27 -.68 -3.5 iShBrazSC N EWZS .40e 2.4 18.14 12.14 19 16.80 76 17.09 16.42 -.35 +3.1 iShIntlPfd N IPFF .96e 5.3 19.76 16.64 10 18.02 85 18.35 17.98 -.28 -3.4 iShSPTUS s N ITOT 65.40 53.79 434 61.15 3714 61.54 59.96 -.09 tiShSTNtMu N SUB .86 .8 106.40 104.40 37 104.41 325 104.58 104.38 -.02 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 110.81 15 111.00 144 111.13 110.81 -.01 -1.8 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 324 97.00 2117 97.25 95.27 +1.12 -1.6 iShGTimb Q WOOD .94e 1.2 82.90 58.01 27 81.04 526 82.16 80.51 -.82 +13.9 iShTIPS N TIP 1.69e 1.5 115.26 111.28 708 112.52 4311 112.56 111.76 +.14 -1.4 iShEurFn Q EUFN .74e 3.1 25.85 21.08 1408 23.62 4680 23.99 23.50 -.25 +1.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 63.34 407 76.51 2233 76.58 74.68 +.25 +.3 iShChinaLC N FXI .87e 1.9 54.00 37.51 13755 46.87 113089 47.62 46.23 +.45 +1.5 iShTransp N IYT 1.70e .9 206.73 157.65 275 190.01 1411 192.16 185.25 -.18 -.8 iShChinaSC N ECNS 1.73e 3.3 55.78 44.23 1 52.20 8 52.60 51.83 +.02 +3.3 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 3580 268.39 17552 269.80 262.67 -.05 -.2 iSMornMC N JKG 2.32e 1.3 194.94 164.85 5 182.25 52 182.50 179.02 +1.24 -1.8 iShEMInfr Q EMIF .93e 2.9 35.28 30.47 1 32.03 17 32.03 31.12 +.53 -2.7siShGClnEn Q ICLN .33e 3.3 9.88 8.31 77 9.90 369 9.92 9.56 +.11 +6.2tiShUSAgBd N AGG 2.65e 2.3 110.66 105.60 3787 105.98 18505 106.04 105.60 -.02 -3.1 iShEMkts N EEM .59e 1.2 52.08 39.79 33545 47.26 294232 47.36 46.01 +.3 iShACWX Q ACWX 1.00e 2.0 53.74 44.34 691 50.25 2945 50.33 49.51 +.02 +.6tiShiBoxIG N LQD 3.87 3.4 121.85 114.55 3370 115.32 23518 115.47 114.55 -.15 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 63.90 715 72.41 7813 72.69 71.10 -.05 +.4 iSKokusai N TOK 1.60e 2.4 69.65 59.06 4 65.37 19 65.38 64.21 +.22 +1.1tiShCorUSTr N GOVT .33 1.4 25.60 24.34 584 24.44 8832 24.46 24.34 +.01 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 55.48 932 65.93 5287 66.23 65.19 -.35 +2.2 iSGblTelcm N IXP 2.31e 3.9 62.55 56.00 39 58.81 158 58.95 58.13 +.56 -2.8tiShEMBd Q EMB 5.27e 4.8 117.46 110.09 1253 110.49 10807 111.17 110.09 -.66 -4.8 iShGblTech N IXN 1.10e .7 171.45 128.06 39 158.51 190 160.10 153.74 -.52 +3.2tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.22 3 50.47 34 50.53 50.22 -.01 -4.5 iSMrnMCG N JKH .59e .3 220.00 176.47 2 208.48 16 212.23 205.63 -2.29 +3.0tiShIndones N EIDO .35e 1.4 30.61 25.18 629 25.52 4866 27.14 25.18 -1.55 -10.2 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 428 156.49 5298 157.80 152.12 -.41 +2.4tiShNYMun s N NYF 56.36 54.26 8 54.32 55 54.53 54.26 -.19 -2.6 iShGblHcre N IXJ 2.72e 1.4 123.12 104.83 20 113.31 109 113.41 110.60 +1.43 +.7tiShGnmaBd Q GNMA .75e 1.6 50.15 48.03 31 48.25 75 48.37 48.03 -.05 -2.5 iShGblFin N IXG 1.28e 1.8 76.01 60.11 19 69.74 253 70.54 69.13 -.14 -.3 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 292 82.14 1320 82.44 80.43 +.04 -.9 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 279 37.04 848 37.30 36.44 +.18 +4.2tiShCalMn s N CMF 59.75 57.68 74 57.86 423 58.06 57.68 -.16 -2.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.48 17 49.73 94 49.87 49.56 +.12 -3.0 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 1 83.13 11 83.40 82.16 +.04 -.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 120 43.86 715 43.92 43.04 +.39 -3.0 iShNANatR N IGE .85e 2.4 38.02 30.59 73 35.67 309 36.12 35.14 -.11 +.6 iSh JPXNik N JPXN 70.78 56.60 8 65.84 14 66.03 65.28 +.19 +1.4 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 191 83.08 2067 83.66 81.73 +.23 -.6 iShLatAm N ILF .60e 1.6 39.54 28.00 2647 37.18 9075 37.34 36.02 -.22 +8.8 iShUSAMo N MTUM .81e .8 113.60 84.64 551 107.24 3109 108.26 103.94 -.31 +4.0 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 4 158.90 31 159.75 156.77 +.63 -.4tiShPhilpns N EPHE .20e .6 40.19 32.21 213 33.84 1402 33.88 32.21 +.66 -12.8 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 900 110.96 11546 111.61 109.21 +.29 -2.9tiShNMuBd N MUB 2.59 2.4 111.66 107.56 450 107.91 4464 108.20 107.56 -.26 -2.6 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 44.81 8 45.12 44.42 -.44 +2.8 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 16 51.12 51 51.41 50.35 +.15 -2.5 iShIntlDev N WPS 1.16e 2.9 42.27 36.30 9 39.46 22 39.46 38.87 +.29 -.1 iShAsia50 N AIA 1.02e 1.5 72.96 53.83 49 67.44 354 67.52 65.89 +.34 +2.1 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 5402 118.89 33798 118.95 116.94 +.43 -6.3 iSRTop200G N IWY .82e 1.1 79.55 62.57 48 74.66 353 75.11 72.47 +.01 +2.1tiSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2409 101.59 15946 101.65 101.06 +.02 -3.8 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 11 61.40 28 61.74 60.18 +.16 -.1 iShIntSelDv N IDV 1.51e 4.1 35.93 31.86 302 34.23 3794 34.26 33.75 +.29 +1.3tiSh1-3yTB Q SHY .52 .6 84.72 83.21 1444 83.30 10025 83.30 83.21 +.04 -.7 iS Eafe N EFA 1.66e 2.3 75.27 63.91 15395 70.97 97083 71.18 70.19 -.08 +.9 iShGerSC bt A EWGS .69e 1.1 70.42 49.36 5 65.31 24 66.48 64.62 -1.27 +1.5 iShEurRE Q IFEU 1.46e 3.5 42.63 35.49 0 41.48 10 41.48 40.95 -.08 +.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 449 87.63 1886 88.05 86.33 +.26 -1.7tiShCrLTBd N ILTB 2.54 4.2 65.21 59.56 9 60.25 108 60.36 59.56 -.17 -7.0 iSRusMCG N IWP 1.02e .8 130.04 104.55 161 122.63 1256 124.11 120.32 -.72 +1.6 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 20 30.16 230 30.16 29.67 +.24 +.5 iShEuroSC Q IEUS 1.08e 1.8 62.36 49.50 14 59.27 57 59.86 58.78 -.54 +2.4 iShNorC bt A ENOR .58e 2.1 28.74 21.48 12 28.27 57 28.32 27.50 -.01 +9.6 iShRusMid N IWR 2.85e 1.4 220.02 185.54 109 207.74 595 209.32 204.41 -.22 -.2 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 171.93 12 172.79 170.16 +.37 -1.3 iShIreland N EIRL .55e 1.2 50.12 42.21 2 47.35 116 48.07 47.13 -.80 -1.3 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 776 188.97 4489 191.34 186.92 -.88 -.4tiSh10yCBd N CLY 2.67 4.5 63.67 58.15 25 58.70 238 58.91 58.15 -.17 -7.1 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 7014 85.76 73416 85.92 85.24 -.13 -1.7siShFinlC bt A EFNL .51e 1.2 43.75 37.53 6 43.57 60 43.75 42.81 +.04 +10.5 iShSft N IGV .12e .1 183.23 130.68 119 173.92 1131 177.04 167.96 -.92 +12.5 iShCorUS n N FTY 51.01 43.20 113 45.94 409 46.07 44.00 +1.62 -7.4 iShDenC bt A EDEN .81e 1.2 71.11 59.50 10 67.65 42 68.02 66.76 -.31 +.1 iShs SOX Q SOXX 1.55e .9 198.84 135.25 1103 170.59 6137 174.15 165.69 -1.63 +.5 iShIndia50 Q INDY .15e .4 39.29 32.52 87 36.09 917 36.12 35.15 +.53 -2.8 iShNetw N IGN .25e .5 55.29 43.74 3 51.86 271 53.30 51.33 -.98 +7.0 iShNATch N IGM .73e .4 195.60 142.10 26 181.69 307 184.59 175.00 -1.01 +7.6 iShNsdBio s Q IBB 119.30 94.20 1199 105.61 10475 105.92 102.31 +.65 -1.1 iShResRE N REZ 2.01e 3.5 67.72 53.83 19 58.18 89 58.33 55.77 +2.04 -6.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 27 25.29 201 25.32 25.27 +.01 -.1 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 123 94.53 691 94.87 90.33 +3.49 -6.7 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 73 99.21 347 99.59 96.76 +.23 +1.0 iShGbl100 N IOO 2.14e 2.3 98.94 83.15 7 92.62 50 93.16 90.92 -.16 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.38 73 25.41 25.37 -.01 iShConsSv N IYC 1.50e .8 198.53 160.53 21 185.84 98 187.59 180.67 +1.21 +3.7tiShMBS Q MBB 3.04e 2.4 107.76 103.34 652 103.83 3571 103.84 103.34 +.05 -2.6tiShGvCrBd N GBF 2.86 2.6 115.65 109.84 0 110.22 8 110.27 109.84 -.41 -3.3 iShIndia bt A INDA .24e .7 38.21 31.54 2548 34.95 19678 35.01 34.10 +.49 -3.1 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1083 121.46 10224 122.31 119.70 +.09 -2.3 iSMrnSCG N JKK .87e .5 193.05 153.86 1 184.77 12 188.40 181.57 -2.20 +3.0 iShPoland N EPOL .42e 1.7 30.19 23.14 106 25.28 1260 25.78 24.88 -.73 -6.7 iSMCGth N IJK 1.88e .9 230.66 189.87 53 217.96 531 221.33 215.81 -2.11 +1.0tiShIntGvC N GVI 1.99 1.9 111.75 107.29 37 107.46 240 107.59 107.29 +.00 -2.1 iSR1KGr N IWF 1.45e 1.1 146.15 115.57 1319 137.34 6371 138.51 133.57 -.30 +2.0 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 14 48.69 849 49.10 47.80 +.10 -7.4tiShCorUSCr Q CRED 4.20 3.9 112.93 107.06 25 107.60 207 107.75 107.06 -.17 -4.0 iSRus1K N IWB 2.36e 1.6 159.31 130.93 626 148.48 4940 149.31 145.40 -.07 -.1 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 808 125.29 4461 126.41 124.16 +.15 -.4tiShIntCrBd Q CIU 3.09 2.9 110.70 106.11 274 106.33 1427 106.41 106.11 -.14 -2.6tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.57 1408 103.75 3512 103.76 103.57 +.16 -.8 iSR2KGr N IWO 1.36e .7 201.80 160.19 192 192.50 2133 195.65 189.65 -2.30 +3.1tiSh10-20TB N TLH 2.99 2.3 140.10 128.51 20 129.68 160 129.74 128.51 +.16 -4.7 iShFltRtB N FLOT .32 .6 51.10 50.78 987 51.02 9291 51.03 50.98 +.04 +.4 iShR2K N IWM 1.77e 1.1 160.63 134.12 17732 154.69 92665 156.63 152.96 -.86 +1.5tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.18 354 119.46 2150 119.50 119.18 +.06 -2.2 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 336 85.19 1590 85.49 83.98 +.52 -5.5 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 376 53.90 1555 54.21 53.07 +.13 -2.7 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.80 271 55.07 1590 55.52 53.54 -.14 +2.4 iShChina N MCHI .61e .9 76.72 50.21 2269 66.96 18616 67.79 65.41 +.11 +.6 iShShtTrB Q SHV .03e 110.41 110.18 642 110.36 6136 110.36 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1013 37.10 10228 37.29 36.94 -.19 -2.5 iSEafeMnV N EFAV 2.81e 3.8 76.51 67.35 254 74.34 1697 74.43 73.26 +.30 +1.9 iSRus3K N IWV 2.47e 1.6 169.20 139.27 100 158.11 856 159.11 154.98 -.19 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 86 69.16 194 70.16 68.14 -1.06 -1.3 iShUtils N IDU 4.54e 3.5 142.50 119.51 100 130.80 270 131.22 126.82 +3.80 -1.6 iSUSAMinV N USMV .87e 1.7 55.45 47.79 849 52.36 5239 52.51 51.49 +.12 -.8 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 4 145.56 29 147.40 144.82 +.25 -4.4 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 47 157.19 407 158.51 155.37 +.28 -1.8 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 21 50.09 85 50.26 48.91 +1.10 +1.1 iShTelecm N IYZ .68e 2.4 34.12 26.34 197 27.90 986 28.14 27.50 +.09 -5.1 iShTech N IYW 1.20e .7 184.45 138.25 503 169.03 1149 171.64 163.95 -1.19 +3.8 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 5 90.99 32 93.14 90.15 -1.86 -2.0tiShGblCStp N KXI 2.19e 2.2 109.16 96.44 11 98.61 63 98.73 96.44 +.84 -6.9 iShREst N IYR 2.76e 3.6 83.27 71.27 8633 75.87 35566 76.11 73.27 +1.94 -6.3 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 4 114.50 44 115.11 112.20 +.84 +4.7 iSh0-5Tips N STIP 101.11 99.37 73 99.79 449 99.81 99.67 -.1 iShHmCnst N ITB .09e .2 46.56 31.86 1854 39.34 13372 39.65 37.90 +.87 -10.0 iShInds N IYJ 1.65e 1.2 158.32 125.23 32 143.18 352 148.09 141.95 -4.34 -2.9siShAerosp N ITA 1.31e .7 207.47 149.17 358 195.28 1665 207.47 194.66 -9.39 +3.8 iShHltcare N IYH 3.01e 1.7 193.31 156.01 33 176.88 197 176.90 171.87 +2.96 +1.5 iShFinSv N IYG 1.21e .9 142.14 105.42 79 131.93 786 133.94 129.96 -.49 +1.1 iShRegBks N IAT .61e 1.2 54.74 41.83 170 51.55 1344 51.80 50.35 +1.22 +4.6 iShInsur N IAK .82e 1.3 69.95 59.34 34 65.58 59 65.73 64.81 +.33 -1.5 iShFincls N IYF 1.45e 1.2 126.54 101.53 146 118.51 1411 119.41 116.58 +.11 -.8 iShBroker N IAI .65e 1.0 70.58 49.01 46 66.07 1062 67.49 65.05 -1.02 +5.3 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 342 40.49 2408 40.97 39.65 +.27 +2.1 iShESGSel N KLD 1.14e 1.0 119.20 98.60 9 111.85 77 112.69 109.81 +.10 +.7 iShCrSPS s N IJR 80.68 66.77 2181 78.52 11111 79.68 77.95 -.54 +2.2 iShMedDev N IHI 1.57e .8 194.27 155.25 165 190.80 691 191.76 185.13 +.44 +10.0tiShConsGd N IYK 2.43e 2.1 130.93 113.18 110 115.11 303 115.45 113.18 +.40 -9.2 iShHltcPrv N IHF .24e .1 172.85 137.38 23 166.02 190 166.15 162.99 +1.80 +5.9 iShCorTInt N IXUS 1.28e 2.0 67.93 56.16 182 63.61 2319 63.72 62.72 -.07 +.8 iShPharm N IHE 3.11e 1.0 166.06 141.76 4 146.76 30 147.82 144.18 -.51 -4.9 iShBasM N IYM 1.42e 1.4 108.32 85.86 33 98.61 375 100.74 96.69 -2.16 -3.5 iShPeru N EPU .70e 1.6 44.95 32.90 25 44.00 127 44.82 43.86 -.84 +7.4 iShCorEafe N IEFA 1.56e 2.3 70.84 59.67 3827 66.93 26168 67.67 66.19 -.10 +1.3 iShOilEq N IEZ .86e 2.3 40.47 29.57 15 37.38 198 37.70 36.15 +.80 +4.1 iShDJ US N IYY 2.01e 1.5 143.07 117.79 13 133.55 114 134.34 130.91 -.03 -.1siShO&GEx N IEO 1.06e 1.5 71.65 50.49 240 70.45 577 71.65 69.00 +.32 +8.5 iShAggrAllo N AOA .98e 1.8 56.94 50.50 88 53.70 268 53.94 52.94 -.09 -.3tiShCrShUS s Q ISTB 50.47 49.00 65 49.07 711 49.09 49.00 -.01 -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 28, 2018

PAGE 45

iShEurope N IEV 1.12e 2.3 50.81 43.43 189 47.82 1543 48.01 47.26 -.14 +1.2 iShGroAllo N AOR .81e 1.8 46.77 42.78 793 44.53 1075 44.64 44.04 -.07 -.9 iSRusMic N IWC 1.08e 1.1 101.99 83.45 18 98.23 185 99.21 97.34 -.78 +2.6 iShModAllo N AOM .71e 1.9 39.05 36.58 514 37.54 793 37.71 37.24 -.07 -1.3 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 29 24.86 167 24.86 24.63 +.03 -3.8 iSMsciVal N EFV 1.66e 3.0 59.57 50.97 251 55.99 2073 56.27 55.50 +.02 +1.4 iSSCVal N IJS 1.73e 1.1 160.55 132.50 51 154.92 541 156.80 153.89 -.24 +.9 iShConsAllo N AOK .64e 1.9 35.27 33.49 33 34.09 239 34.13 33.81 -.03 -1.6 iShEafeGr N EFG 1.37e 1.7 85.81 71.68 120 81.08 437 81.24 80.01 +.4 iShSCGrth Q IJT 1.54e .9 181.67 148.00 83 176.08 586 179.09 174.54 -1.85 +3.5 iShiB3-20F s N IBCD 24.82 24.24 1 24.32 7 24.38 24.29 +.01 -.8tiShiB3-23x s N IBCE 24.76 23.52 1 23.55 10 23.60 23.52 -.07 -3.0tiShBd3-23 s N IBDD 26.95 25.59 5 25.66 21 25.72 25.59 +.01 -3.0 iShBd3-20 s N IBDC 26.38 25.82 9 25.91 47 25.95 25.83 +.01 -.7 iStar N STAR 5 12.68 9.75 198 10.14 1690 10.18 9.89 +.13 -10.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.21 19 25.36 24.98 +.19 -.6 iStar pfG N STARpG 1.91 7.7 25.94 24.12 2 24.91 10 25.16 24.82 +.02 -2.4 iStar pfI N STARpI 1.87 7.5 25.94 23.85 1 24.95 19 25.03 24.64 +.20 -.9 ITT Inc N ITT .54f 1.1 19 57.62 36.93 295 49.94 1947 51.88 49.14 -1.13 -6.4 Itus Cp hrs Q ITUS 6.43 .60 56 3.83 782 4.11 3.46 -.20 +62.3 Iberiabnk Q IBKC 1.52f 2.0 28 87.55 68.55 310 75.95 2533 78.05 75.00 +.55 -2.0 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.26 14 27.50 27.06 -.16 -3.9 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 1 26.70 15 27.40 26.60 -.30 -5.0 iBio A IBIO .55 .14 249 .17 1922 .18 .16 +.01 -4.0sIcahn Ent Q IEP 7.00f 10.9 27 64.90 47.56 53 63.95 508 64.90 62.50 +1.59 +20.7 IchorHld n Q ICHR 11 35.51 17.76 1005 21.83 5320 23.55 20.11 -.65 -11.3 Icon PLC Q ICLR 31 124.65 76.81 132 118.50 952 120.03 116.50 +.86 +5.7 IconixBrnd Q ICON 1 8.30 .86 3170 .89 8937 .98 .87 -.02 -31.0 Idacorp N IDA 2.36 2.5 23 100.04 79.59 284 93.63 1658 94.16 89.23 +4.55 +2.5 IdealPower Q IPWR 3.29 1.06 208 1.22 573 1.27 1.13 -.01 -14.1 Identive lf Q INVE 6.28 2.55 16 3.31 114 3.62 3.30 -.23 -.9 IderaPhm Q IDRA 2.87 1.32 779 1.53 3990 1.66 1.51 -.09 -27.5 IDEX N IEX 1.72f 1.3 32 150.72 102.69 332 136.49 1679 146.19 134.86 -8.15 +3.4 iKangHlth Q KANG 17 20.14 11.70 600 19.93 3015 20.04 19.90 -.08 +26.1 Ikonics Q IKNX 13.03 7.25 10 8.41 15 9.18 8.35 -.97 +11.9 ITW N ITW 3.12 2.2 29 179.07 133.90 2946 142.57 12658 158.89 140.37 -15.72 -14.6 Illumina Q ILMN 63 256.64 167.98 834 244.45 8283 251.99 226.62 -.15 +11.9 ImageSens Q ISNS 5.20 2.50 8 4.75 103 4.75 4.30 +.15 +61.0 Imax Corp N IMAX 31.00 17.58 864 23.10 3046 24.05 22.55 +.50 -.2 Immersn h Q IMMR 12.85 5.76 308 11.04 1769 11.65 10.79 -.61 +56.4 ImmuCell Q ICCC 81 9.25 5.26 3 7.25 5 7.35 7.11 +.01 -17.5 ImmuneDs Q IMDZ 13.05 2.80 106 3.65 1131 3.78 3.25 +.15 -6.4 ImmuneP rs Q IMNP 3.47 .30 152 .36 1621 .38 .34 +.02 -37.2 ImunoCll rs A IMUC 2.79 .17 333 .26 2285 .29 .25 -.01 -18.0 ImunoGn Q IMGN 13.41 3.73 3817 10.97 13574 11.97 9.68 +.70 +71.1 Imunmd Q IMMU 18.93 5.04 876 16.88 7719 17.30 15.57 +.38 +4.5 Immuron n Q IMRN 16.70 4.47 19 9.30 81 10.25 9.06 -.05 +75.8 Immutep Q IMMP 2.85 1.25 24 1.87 126 1.91 1.79 +.05 +19.1 ImpacMtg A IMH 3 17.40 7.18 17 8.66 71 8.99 8.65 -.08 -14.8 ImpaxLabs Q IPXL 25.70 12.80 671 19.00 3783 20.30 18.70 -.90 +14.1 ImpOil g A IMO .57 1.9 62 32.81 25.91 527 30.75 1766 31.45 28.80 +1.31 -1.4 Imperva Q IMPV 52.40 37.17 1199 45.35 2792 50.70 44.30 -4.00 +14.2 Impinj n Q PI 60.85 9.95 524 11.87 2036 13.48 11.57 -1.40 -47.3 ImprimisP Q IMMY 4.57 1.35 53 2.26 315 2.30 2.14 +.02 +32.9 IncOpR A IOR 26 12.55 8.31 1 12.09 15 12.43 11.90 -.47 +9.0 Incyte Q INCY 140.11 61.30 2890 62.96 20541 69.91 61.61 -5.47 -33.5 IndCDrillg N ICD 5.48 2.72 210 4.44 556 4.59 4.18 +.08 +11.6 IndepHld N IHC .12f .3 13 39.85 17.25 6 35.75 43 38.20 35.75 -2.10 +30.2 IndepRT N IRT .72a 7.6 19 10.63 8.26 397 9.44 2564 9.48 8.91 +.07 -6.4 IndBkMA Q INDB 1.52f 2.1 21 76.35 59.65 65 73.15 326 74.25 72.30 +1.15 +4.7sIndBkMI Q IBCP .60 2.4 19 25.75 18.50 220 24.50 1118 25.75 24.00 +.50 +9.6 IndepBkTX Q IBTX .56f .8 22 75.95 51.71 56 73.50 695 74.90 68.00 +1.35 +8.7 IndiaFd N IFN 1.82e 1.8 28.81 24.23 98 25.04 353 25.12 24.64 +.26 -4.1 IndiaGCap A IGC 1.63 .30 133 .59 1947 .66 .55 -.04 -41.2 IndoTel s N TLK .67 36.19 25.96 206 27.18 2007 27.88 26.06 +.39 -15.6 IndusAcq n Q INDU 11.74 9.65 0 9.85 11 9.86 9.80 +.01 +1.0 IndusAc un Q INDUU 10.46 9.95 0 10.45 1 10.45 10.41 +.03 +4.0 IndSvAm lf Q IDSA 2.70 .96 6 2.20 61 2.34 2.09 -.03 +34.1 IndLogis n Q ILPT .27p 24.00 17.21 84 20.53 1131 21.12 20.24 +.02 -12.1 IndBach N IBA .87e 1.4 67.61 52.72 6 62.56 43 63.25 59.21 -.24 +9.2 Infinera Q INFN 12.38 6.10 795 11.75 4067 11.88 11.31 +.18 +85.6 InfinityPh Q INFI 3.75 .93 317 2.21 2227 2.32 2.14 -.03 +8.9sInfPrCas Q IPCC 2.32 1.9 30 124.30 83.00 102 124.10 271 124.30 120.50 +3.35 +17.1sInflaRx n Q IFRX 40.18 14.47 84 38.37 140 40.45 37.58 -.40 +83.2 InfoSvcs Q III .20f 4.7 5 4.63 3.11 79 4.26 358 4.47 4.22 +.02 +2.2tInfoSonc rs Q IFON 26.00 3.68 46 4.20 252 4.87 3.68 -.60 -41.5 Infosys N INFY .40e 2.2 16 18.71 13.88 4835 17.62 37340 17.68 17.00 +.25 +8.6 InfrREIT n N HIFR 1.00 4.7 19 23.22 17.60 321 21.40 1208 21.76 20.48 +.79 +15.2 InfrEnAlt Q IEA 10.42 8.25 7 9.30 58 9.65 8.96 -.05 -6.2 InfuSystem A INFU 2.95 1.20 14 2.80 47 2.90 2.60 +.10 +21.7tIngerRd N IR 1.80 2.1 20 97.67 79.63 2335 86.11 16784 86.25 79.63 +2.55 -3.5sIngevity N NGVT 82.67 53.62 155 77.66 794 82.67 77.41 -4.29 +10.2 InglesMk h Q IMKTA .66 1.9 15 47.95 20.75 53 34.25 497 34.95 33.70 +.25 -1.0 Ingredion N INGR 2.40 1.9 17 146.28 113.42 445 124.74 1814 127.26 123.86 -1.47 -10.8 InnerWkgs Q INWK 29 12.03 8.19 170 10.22 1060 10.39 10.14 -.03 +1.9 Innodata Q INOD 2.10 .88 31 1.15 83 1.18 1.09 +.03 -15.4 Innophos Q IPHS 1.92 4.6 38 51.34 38.66 67 42.11 524 42.59 41.57 -.34 -9.9sInnospec Q IOSP .78f 1.0 30 76.40 54.10 70 74.30 631 76.40 72.90 +.55 +5.2 InnovBio rs Q INNT 50.50 3.43 128 16.92 967 20.60 16.84 -3.74 +177.4 InnovInd n N IIPR 1.00f 3.0 36.88 15.72 86 33.53 506 34.95 31.40 +2.02 +3.8 InnoInd pfA N IIPRpA 28.80 25.50 1 27.50 15 27.97 27.25 -.50 -1.6 InnovSolu Q ISSC 12 4.54 2.60 2 3.57 31 3.79 3.55 -.17 +21.4 Innoviva Q INVA 1.00 7.0 15 17.99 11.02 1667 14.23 8149 16.31 13.99 -1.91 +.3 Innsuites A IHT .01 .6 2.27 1.23 1.56 1 1.70 1.56 -.01 -11.1sInogen Q INGN 144.31 79.81 162 143.11 543 144.31 135.80 +2.03 +20.2 Inovalon n Q INOV .12p 17.80 10.10 420 10.75 2158 10.95 10.55 +.05 -28.3 InovioPhm Q INO 9.86 3.76 687 4.44 4356 4.77 4.37 -.20 +7.5 Inphi N IPHI 15 44.25 23.65 442 28.97 6699 32.01 27.12 -1.31 -20.8tInpixon rs Q INPX 138.30 .31 3725 .37 10486 .42 .31 -.02 -94.1 InseegoCp Q INSG 2.33 .87 186 2.17 618 2.21 2.02 +.05 +34.8 InsightEnt Q NSIT 12 53.19 32.11 180 35.22 804 35.81 34.93 -.15 -8.0 InsightS n N INSI 21.10 18.71 12 19.05 164 19.16 18.71 +.34 -4.3 Insignia s Q ISIG .70e 2.40 .90 24 2.14 150 2.26 2.00 -.09 +79.8 Insmed Q INSM 33.94 11.49 383 24.93 3764 26.57 24.30 +1.41 -20.0sInsperity s N NSP 27 78.00 34.88 389 76.50 1739 78.10 75.20 +1.95 +33.4tInspEnt Q INSE 14.00 4.40 51 4.90 311 5.35 4.40 -.50 -50.0 InstlldBPd N IBP 32 79.40 46.65 149 59.60 915 59.85 56.61 +4.35 -21.5 Insteel Q IIIN .12a .4 24 36.70 23.20 92 30.79 959 31.43 26.05 +2.32 +8.7 Instructre n N INST 46.50 23.40 106 40.10 821 41.90 39.90 -1.55 +21.1 Insulet Q PODD 89.63 38.43 221 87.34 1511 88.18 83.85 +.65 +26.6 InsysTher s Q INSY 15.02 4.10 579 7.30 2742 7.58 6.76 +.27 -24.1 IntecPhm n Q NTEC 9.80 4.80 110 5.15 1254 5.45 4.98 -.20 IntegerHl N ITGR 58.54 33.90 141 55.20 886 56.35 54.20 -.15 +21.9sIntegLfSc s Q IART 70 60.73 41.51 800 61.72 4801 61.78 54.34 +5.52 +29.0 IntgDv Q IDTI 40 34.13 22.70 2133 28.85 6912 30.63 28.75 -.83 -3.0tIntegMed n Q IMTE 10.00 1.90 0 1.85 10 2.46 1.85 -1.15 -67.1sIntel Q INTC 1.20 2.3 20 54.36 33.23 69712 52.73 205909 55.79 50.60 +1.20 +14.2 Intellia n Q NTLA 35.99 11.15 502 20.64 4813 22.16 19.51 -1.07 +7.4 Intellichk A IDN 4.55 1.50 11 2.07 73 2.09 1.89 -.02 -19.1sIntellgSys A INS 5.33 3.30 1 5.15 13 5.33 5.02 -.08 +12.9tIntelliph Q IPCI 3 2.92 .36 242 .37 1722 .54 .33 -.17 -54.0sIntelsat N I 10.93 2.44 3752 10.34 26190 10.93 8.87 +1.03 +205.0sIntParfum Q IPAR .84 1.7 38 52.10 34.05 76 50.60 428 52.10 46.40 +3.25 +16.5sInterXion N INXN 65.75 41.68 639 64.85 2924 65.75 62.42 -.73 +10.0 InteractB Q IBKR .40 .5 42 75.27 34.11 566 73.90 3170 74.92 71.26 +.10 +24.8 InterceptP Q ICPT 135.59 51.05 386 69.85 3488 70.33 64.50 +1.12 +19.6 IntcntlExc s N ICE .80e 1.1 17 76.30 57.91 1898 72.72 10328 74.44 72.35 -1.65 +3.1 IntCtlHtls N IHG 69.23 49.03 636 63.30 4445 63.89 61.19 +1.65 -.3 InterDig Q IDCC 1.40 1.9 10 93.00 67.55 250 74.95 2257 80.40 73.80 -4.65 -1.6 Interface Q TILE .26 1.2 23 26.25 18.30 1229 22.30 2853 26.05 21.80 -3.15 -11.3 Intergroup Q INTG 28.50 21.30 2 24.10 12 26.60 23.25 +.10 +1.1 IntlnkEl n Q LINK 9.85 4.89 4 5.26 8 5.44 5.19 -.34 +.8 Intermolec Q IMI 1.65 .80 17 1.20 225 1.32 1.14 -.06 -12.4 Internap rs Q INAP 22.36 10.34 96 11.68 581 11.92 11.18 -.04 -25.7 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 152 40.70 630 41.55 39.68 +.40 +2.5 IBM N IBM 6.28f 4.3 11 171.13 139.13 3200 146.48 25811 147.36 144.11 +1.58 -4.5 IntFlav N IFF 2.76f 1.9 37 157.40 128.42 337 142.81 1939 143.14 136.96 +1.21 -6.4 IntlGmeT n N IGT .80 2.9 30.82 17.25 1327 27.90 5701 28.29 26.63 -.05 +5.2 IntPap N IP 1.90f 3.6 17 66.94 50.04 2535 52.58 14098 54.14 51.83 -.83 -9.3 IntlSeaw n N INSW 23.43 15.23 84 20.04 544 21.08 19.95 -.72 +8.6 IntlSpdw Q ISCA .47f 1.1 8 47.45 32.25 76 41.40 510 42.20 40.90 +.30 +3.9 IntTower g A THM .78 .29 194 .65 1364 .70 .60 -.04 +51.2tIntrntGold Q IGLD 11.51 3.49 2 3.90 5 3.93 3.49 +.19 -53.8 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 9.89 26 10.47 9.42 +.24 +8.6 IntrpDia rs Q IDXG 1 3.20 .72 1164 .85 1671 .93 .77 -.06 -16.7 Interpublic N IPG .84f 3.5 16 26.01 18.30 8326 23.89 26807 25.77 23.89 -.10 +18.5 IntersENT Q XENT 42.25 17.25 205 40.50 926 42.01 39.85 -1.25 +25.0 Intersectns Q INTX 5.75 1.46 6 1.79 56 1.85 1.75 -20.8 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 1 25.25 18 25.68 25.04 +.18 -.9 inTestCorp A INTT 13 10.25 5.75 46 7.20 232 7.35 6.95 -16.8tIntevac Q IVAC 18 14.15 5.95 163 6.40 1422 6.70 5.95 +.15 -6.6 IntraCellu Q ITCI 25.82 7.85 514 17.60 1850 19.47 17.31 -1.50 +21.5 IntPotash N IPI 5.12 1.58 1370 4.61 12613 4.88 3.78 +.46 -3.2 Intrexon N XON 26.99 10.26 889 18.75 9435 18.96 17.45 +.81 +62.8 IntriCon Q IIN 97 26.00 6.05 64 23.25 297 24.25 22.45 -.15 +17.4sIntuit Q INTU 1.56 .8 51 186.39 115.62 1110 186.59 7542 186.84 174.36 +8.46 +18.3 IntSurg s Q ISRG 67 473.79 271.06 545 447.03 4402 459.00 429.04 -9.24 +22.5 Inuvo A INUV 1.39 .70 35 .95 454 1.03 .89 +.03 +17.2sInvacare N IVC .05 .3 19.20 11.25 137 18.40 1178 19.20 18.35 -.50 +9.2 Invesco24 n N IHTA 10.33 8.28 16 9.08 302 9.15 8.75 +.10 -11.9 InvHiIn23 n N IHIT 10.32 9.53 50 9.86 204 9.90 9.70 +.06 +.7tInvAdvMu2 A VKI .78 7.4 11.93 10.33 130 10.48 763 10.49 10.33 -.01 -7.9 Inv Bond N VBF .83a 4.6 20.29 17.80 21 17.93 176 17.97 17.81 +.13 -9.9 InvCAVal N VCV .79 6.8 13.20 11.53 81 11.64 439 11.72 11.54 -.01 -7.5 InvDynCrd N VTA .90 7.6 12.35 11.33 390 11.87 957 11.88 11.70 +.14 +1.4tInvHiInc2 N VLT 1.24 9.0 15.25 13.65 4 13.75 108 13.82 13.65 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 54 14.25 427 14.31 14.16 -.06 -4.4tInvesco N IVZ 1.16 3.9 12 38.43 29.19 3708 29.59 19150 31.47 29.19 -1.47 -19.0 InvMtgCap N IVR 1.64f 10.1 7 18.86 15.15 841 16.30 4251 16.40 16.10 +.11 -8.6 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 7 24.95 39 25.00 24.80 +.06 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 3 25.11 34 25.23 24.95 -.02 -2.5 InvMtg pfC N IVRpC 1.88 7.9 25.73 23.40 19 23.94 174 23.95 23.62 +.12 -4.2 Invsco oia N OIA .39 5.2 8.25 7.38 20 7.51 253 7.52 7.42 +.03 -6.1tInvMuOpTr N VMO .88 7.6 13.37 11.52 190 11.60 926 11.66 11.52 -.06 -6.5 InvMuniTr N VKQ .82 7.0 13.04 11.51 75 11.66 620 11.74 11.54 -.06 -6.7 InvPAVal N VPV .79 6.8 12.68 11.54 37 11.67 233 11.71 11.60 -.01 -4.0tInvsco iqi N IQI .76 6.5 13.04 11.70 99 11.75 511 11.81 11.70 -.07 -6.1 InvSrInco N VVR .31 7.0 4.73 4.26 233 4.43 1135 4.45 4.41 +.02 +.9 InvTrIG N VGM .88 7.3 13.80 12.09 135 12.12 693 12.17 12.09 -.02 -8.0 InvTrNY N VTN .85 6.6 14.00 12.61 65 12.80 259 12.87 12.62 +.08 -6.7sInvestar Q ISTR .14f .6 24 27.70 20.25 8 25.40 29 27.70 25.10 -1.00 +5.5 InvTech N ITG .28 1.4 23.96 17.63 117 20.30 809 21.20 20.27 -.62 +5.5 InvestBncp Q ISBC .36 2.6 22 14.85 12.48 2286 13.64 10367 13.95 13.26 +.04 -1.7 InvRlEst N IRET .28 5.2 4 5.93 4.05 262 5.39 1496 5.43 5.16 +.15 +8.0 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.44 6 23.65 23.25 +.00 -9.9 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 1 192.48 5 194.30 190.04 -3.25 -3.0 Invitae n N NVTA 11.28 4.35 561 5.60 2268 5.84 5.40 -.11 -38.3 InvitHm n N INVH .44f 1.9 24.30 20.25 1170 23.22 10125 23.89 22.43 +.65 -1.5tInvuity n Q IVTY 9.70 3.30 241 3.20 1283 3.90 3.20 -.60 -48.4 IonisPhm Q IONS 65.51 40.33 1042 45.06 10039 51.00 43.18 -3.45 -10.4 IovanceTh Q IOVA 19.90 4.45 764 14.15 2893 15.13 14.00 -.75 +76.9 iPBetaCmd N BCM 32.00 25.00 5 30.52 9 30.56 30.37 -.17 +4.3siPBetaCrOil N OLEM 20.52 12.86 20.36 4 20.52 20.04 +.07 +15.0 iRadimed Q IRMD 16.45 8.00 10 15.85 58 16.30 15.25 +.45 +4.6tIridex Q IRIX 12.43 5.30 3 5.69 69 5.92 5.30 -.12 -25.3 IridiumCm Q IRDM 11 13.25 9.68 746 12.15 4425 13.10 12.13 -.60 +3.0 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1551 34.50 8335 34.70 33.22 +1.16 -8.6 IronwdPh Q IRWD 19.94 12.89 2466 18.68 6938 18.76 16.82 +1.40 +24.6 iShItaly rs N EWI 34.45 26.46 904 33.72 6864 34.27 33.53 -.27 +10.8 iShJapan rs N EWJ 64.71 51.99 4888 60.78 33277 61.02 60.22 +.09 +1.4 iSMlasia rs N EWM 36.56 31.37 476 35.54 5027 35.99 34.89 -.31 +7.8 iShSing rs N EWS 28.35 23.00 465 27.75 2678 27.79 27.32 +.16 +7.0 iSTaiwn rs N EWT 39.36 33.85 2796 36.28 26199 36.67 35.65 -.50 +.2 iSh UK rs N EWU 38.05 32.82 1304 36.34 6266 36.45 35.91 +.07 +1.5tiSh0-5IGCp N SLQD .79 1.6 50.73 49.54 67 49.64 817 49.64 49.54 +.02 -1.2 iShCmdOpT N CMDT 41.95 33.50 1 38.11 8 39.00 37.80 -.06 +2.5 iShCvBd N ICVT .67e 58.93 51.72 26 56.26 79 57.08 55.57 -.42 +2.1 iShCorEM N IEMG .95e 1.7 62.70 48.26 5545 57.22 42756 57.34 55.80 -.06 +.6tiSh 5-10Cp n N MLQD 49.96 47.52 47.52 2 47.53 47.52 -.17 -3.8 iShRUT P n Q AMCA .26e 28.53 24.40 3 26.58 46 26.58 26.23 +.35 -2.9tiSh USD n Q SUSC 25.90 24.09 10 24.26 38 24.30 24.09 -.20 -4.7 iShColomC N ICOL .43e 2.7 16.51 13.43 2 15.80 192 16.08 15.51 -.28 +9.4 tiShEnhBd n N IGEB 50.77 48.07 0 48.18 2 48.20 48.07 -.13 -4.2tiSh 1-5Yr n Q SUSB 25.26 24.53 1 24.53 11 24.57 24.53 -.03 -1.7 iShDefBd n N HYDB 51.96 49.25 49.51 1 49.88 49.51 -.55 -2.3 iShFSIntSC N ISCF .12p 34.73 27.78 15 32.95 50 33.22 32.70 -.27 +1.5 iShRs2500 n N SMMD 45.58 38.87 7 43.86 18 44.29 43.29 -.77 +.4 iShFacSIntl N INTF .17p 31.21 25.88 289 29.28 908 29.57 29.04 -.22 +1.5 iShArgGl n N AGT 32.94 24.18 1 29.88 9 30.36 29.63 -.28 -1.0 iShFS USA N LRGF .19e 33.93 27.78 68 31.97 485 32.22 31.47 -.05 +.6 iShFSUsaSC N SMLF .23e 41.79 34.88 7 39.40 83 40.12 39.28 -.43 -.3 iShFacSGbl N ACWF .11p 34.07 26.27 3 30.86 96 31.06 30.35 -.16 +.6tiSh iBd23 n N IBML 25.96 24.65 6 24.71 100 24.78 24.65 -.07 -2.0 iSh IntDv n N IDEV 62.47 53.10 60 58.75 248 59.15 58.43 -.38 +.4 iShMgRE rs N REM 48.54 39.80 135 42.76 613 42.90 41.96 +.74 -5.4 iShExpoTc Q XT .14p 38.52 29.21 133 36.35 748 36.73 35.65 -.20 +2.6 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 235 46.79 1563 46.87 46.56 -.04 -.7 iShDvlValu N IVLU 28.44 23.75 27 26.91 97 27.04 26.76 -.01 +1.8 iSh 3-10yr n N IMTB 51.95 47.54 4 47.81 15 47.91 47.64 -.08 -3.8 iShSaudi N KSA 31.62 24.50 314 30.91 956 31.20 30.50 +.19 +18.1 iSh USA Op Q ESGU .92e 1.6 62.57 52.23 2 58.40 45 58.94 57.51 -.02 +.1 iSh MinVl n N SMMV 30.51 26.90 1 29.48 11 29.56 29.24 +.10 +1.0 iShIntDevM N IMTM .30p 33.00 27.27 9 30.87 74 30.98 30.53 -.07 +1.2 iShIntDevQ N IQLT .55p 31.40 27.06 8 29.94 328 29.94 29.45 +.16 +1.0 iShLwCarb N CRBN .94p 125.97 105.96 5 117.64 39 118.19 115.98 +.12 +.6 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 11 26.51 64 26.57 26.36 -.05 -2.4 iShDvlSize N ISZE 29.72 26.10 0 28.03 2 28.22 28.03 -.06 -1.0 iShCHdEM N HEEM 1.26e 1.8 28.95 23.13 28 26.83 313 26.86 26.30 +.10 +1.2 iShMsciChA A CNYA 35.68 25.45 1 30.74 68 31.42 30.68 +.04 -4.0 iSh ESG Opt Q ESGD 72.49 61.26 11 68.63 204 68.77 67.93 -.07 +1.2 iSh IntDvGr N IGRO 62.04 53.27 6 57.49 18 58.03 56.13 +.38 -3.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 52.45 1 58.90 15 59.00 57.71 +.22 -.5 iShMultiTc N TCHF 42.80 34.12 0 39.82 2 41.03 39.00 -1.21 +2.7 iShMultInd N INDF 33.67 29.24 0 30.32 1 31.36 30.32 -1.66 -4.9 iShMultHl N HCRF 35.18 28.03 1 32.29 5 32.29 31.69 +.14 +2.1tiShiB20Mun N IBMI .24 1.0 25.44 25.21 46 25.21 181 25.28 25.20 -.05 -.6 iSh MultFin N FNCF 37.85 30.16 1 34.96 13 35.32 34.62 -.01 -1.1 iShMultiEn N ERGF 30.28 23.28 0 28.88 1 29.09 28.46 +.31 +2.0 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.49 62 91.68 91.03 -.09 +.7tiShCTotBd s Q IUSB 51.49 49.23 158 49.41 949 49.44 49.23 -.01 -2.9tiSh MultCnS N CNSF 27.25 23.76 24.00 1 24.00 23.76 -.36 -9.3 iShCDivGr N DGRO .65e 1.9 37.22 30.30 376 34.14 2273 34.37 33.51 +.04 -1.8 iSh MulConD N CNDF 34.24 27.45 32.98 20 32.98 32.15 +.59 +5.3 iShCHEmu N HEZU .64e 1.7 31.55 28.32 469 30.56 5007 30.64 30.10 +.23 +2.5 iShGblReit N REET .94e 3.8 26.68 23.40 615 24.82 1157 24.86 24.07 +.52 -4.9 iShCoreInt N IAGG 53.61 51.09 27 52.55 375 52.55 52.30 +.14 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 53.05 30 60.07 106 60.27 59.52 +.17 +.7 iShCHGer Q HEWG .68e 1.6 30.35 26.39 92 28.33 790 28.39 27.79 +.10 -1.3 iShIntHdCp N LQDH 2.76 2.8 99.18 94.20 3 96.85 64 97.03 96.50 +.12 -.5 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 13 25.78 14 25.78 25.55 +.38 -2.3 iShJpMinV N JPMV .70e 1.0 72.41 60.23 2 70.25 150 70.34 69.28 +.23 +3.4 iShEafeMV N HEFV 27.90 25.95 27.82 5 27.82 27.24 +.32 +.9 iShEuMinV N EUMV .67e 2.6 26.69 23.66 4 25.82 347 25.85 25.50 +.08 +1.9 iShCHNk400 N HJPX .19p 32.09 26.19 29.90 5 30.09 29.52 +.34 -1.6 iShCorEur N IEUR 1.18e 2.3 53.97 45.80 111 50.87 595 51.12 50.34 -.25 +1.4 iShxJMinV N AXJV .84p 38.95 32.41 0 36.82 6 36.93 36.39 -.04 +1.3tiSh2022Mu N IBMK .09e 26.37 25.30 32 25.33 127 25.38 25.27 -.02 -1.3tiSh UAE Q UAE .63e 3.8 18.08 16.12 3 16.53 14 16.62 16.12 +.02 -1.6 iShEm exCh N EMXC 58.49 50.03 0 54.23 1 54.23 53.54 +.01 +.6 iSh Qatar Q QAT .66e 3.8 19.40 13.01 2 17.22 61 17.44 17.00 -.02 +6.3tiShYdOpBd N BYLD .75 3.1 26.66 24.13 1 24.24 53 24.25 24.13 -.01 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.20 23 25.21 105 25.29 25.21 -.03 -.8 iShRussia rs N ERUS 39.23 27.18 350 33.65 3289 33.93 32.85 +.75 +.4 iSCHeafe N HEFA .70e 1.5 30.88 27.65 1130 29.79 3708 29.86 29.36 +.34 +.4 iShH10yCBd N CLYH .31e 27.42 24.84 70 26.27 78 26.32 26.19 +.07 -.6 iShCHSpain N HEWP .31p 24.63 20.85 1 22.46 17 22.46 22.27 +.06 +1.3 iShHEmBd N EMBH .30e 27.37 25.29 1 26.38 24 26.49 26.29 -.6siShCHItaly N HEWI .55p 18.78 16.05 18.78 2 18.78 18.63 +.27 +11.6 iShShMMu N MEAR .27e 50.18 49.61 64 49.81 240 49.83 49.70 +.07 iSCHEafSC N HSCZ .19p 32.04 28.02 1 31.47 2 31.47 31.08 +.28 +1.6 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.81 2 26.89 24 26.90 26.52 +.28 +.1 iShGbMM rs N PICK 37.91 25.02 79 34.54 318 35.52 34.41 -1.14 -.3 iShCmdSel Q COMT 1.89e 4.9 38.82 31.13 32 38.36 480 38.60 37.96 +.02 +5.6 iShCHAcwi N HACW .94e 2.1 30.93 26.58 29.00 5 29.05 28.94 -.39 -1.4 iShGblGld rs Q RING 20.84 16.88 36 18.32 504 18.34 17.91 +.08 -2.6siShTrFRBd N TFLO .07e .1 50.32 50.00 90 50.28 216 50.64 50.24 +.1 iShCH UK N HEWU .24p 24.77 22.21 0 24.20 14 24.20 23.72 +.47 -.5 iSh ESG Sl N ESGE 81.63 62.03 82 73.72 218 73.91 71.97 -.14 -.2 iShEMktMV N HEMV 29.20 24.95 1 27.88 2 27.91 27.50 +.09 +1.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 33 50.08 1154 50.13 50.05 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.36 741 32.92 4548 33.13 32.50 +.46 -1.3 iShCHSoK N HEWY .48p 32.01 27.09 2 31.02 3 31.02 30.25 +.28 +2.5 iShFacEmg N EMGF .13p 53.84 40.69 10 49.67 125 49.97 48.85 -.03 +.4tiSh iBd26 n N IBDR 24.92 23.20 6 23.35 65 23.38 23.20 -.04 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 52 25.13 464 25.17 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.99 104 25.03 447 25.05 24.99 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 96 24.75 671 24.81 24.70 +.01 -.5tiSiBd12-23 s N IBDO .56e 25.55 24.24 56 24.33 337 24.36 24.24 +.04 -3.0tiSiBd12-22 s N IBDN .55e 25.42 24.25 65 24.36 595 24.36 24.25 +.03 -2.5tiSiBd12-25 s N IBDQ .64e 25.37 23.87 10 23.97 131 23.99 23.87 -.01 -4.2tiSiBd12-24 s N IBDP .63e 25.44 24.00 15 24.11 145 24.12 24.00 +.01 -3.8tiSiBd12-21 s N IBDM .47e 25.19 24.30 103 24.39 520 24.39 24.30 +.03 -1.7 IsoRay A ISR .64 .38 56 .47 994 .47 .41 +.03 +17.3 IsraelChm N ICL .27e 5.9 4.95 3.85 95 4.56 683 4.61 4.37 +.11 +12.9 IssuerDir A ISDR .20 1.2 55 18.95 11.30 0 16.05 5 16.05 15.80 +.25 -12.5 ItauCorpb N ITCB 2.48e 16.2 15.79 10.28 6 15.28 51 15.63 14.84 -.04 +13.7 ItauUnibH N ITUB .32e 2.1 16.98 10.02 5499 14.89 29375 15.02 14.31 -.03 +14.6 Iteris Q ITI 8.17 4.09 116 5.01 692 5.25 4.87 -.22 -28.1 Itron Q ITRI 35 79.95 61.26 107 65.70 1061 69.35 64.90 -3.40 -3.7 IturanLoc Q ITRN .96 3.0 16 38.00 28.50 16 31.50 169 32.30 31.00 -.60 -7.9 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 45 14.20 268 14.28 14.12 +.04 -6.1 Izea n Q IZEA 7.85 1.37 32 2.16 442 2.63 2.04 -.40 -52.2J -:J&J Snack Q JJSF 1.80 1.3 19 157.33 124.10 70 139.08 201 142.28 138.61 -1.59 -8.4 JAlexHld n N JAX 34 12.80 8.70 66 11.95 198 12.75 11.75 -.80 +23.2 JJill n N JILL 13.71 4.17 235 5.24 2015 5.32 4.90 +.13 -32.8 j2Global Q JCOM 1.62f 2.0 27 91.48 70.27 422 80.68 1414 82.06 79.73 -.71 +7.5 JA Solar Q JASO 10 8.48 6.01 236 6.88 858 7.01 6.71 -.03 -7.8sJBG Smth n N JBGS .23p 36.83 30.79 427 36.65 2638 36.88 34.46 +2.01 +5.5 JD.com Q JD 19 50.68 34.36 8335 36.76 62192 37.76 34.88 -.68 -11.3 JMP Gp27 n N JMPD 25.62 24.11 13 24.94 49 24.98 24.65 -1.4 JMP Grp N JMP .36 7.1 72 7.70 4.92 10 5.06 27 5.19 5.03 -.01 -9.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 13 25.70 25.43 +.12 +1.6tJMU Ltd Q JMU 2.78 .64 17 .73 120 .89 .64 +.06 -28.4 JPMCh pfE N JPMpE 1.58 6.0 27.70 25.53 28 26.10 141 26.26 26.07 -.20 -3.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.25 7 62.52 61 62.59 61.52 +.26 JPMIntEq N JPIN 1.08e 1.8 63.18 54.09 69 60.54 450 60.61 59.48 +.30 +.8 JPMDvREm N JPEM 1.31p 64.42 50.90 23 59.15 146 59.51 58.07 -.35 +1.4 JPM DREq N JPUS .26p 74.59 63.05 64 70.36 170 70.44 69.12 +.50 -.2 JPM DivInt N JPIH 30.65 27.59 29.52 1 29.70 29.52 -.02 -1.6 JPMDsfEu N JPEU 64.34 54.69 1 61.28 7 61.28 60.21 +.30 +1.6 JPM DivAlt N JPHF 28.92 24.93 20 25.58 81 25.82 24.97 +.15 -2.3 JPM FutSt n N JPMF 25.34 24.33 24.77 4 24.77 24.67 +.02 -1.5 JPM UlSh n N JPST 51.03 48.88 347 50.16 1967 50.17 50.10 +.05 +.2 JPM SCap n N JPSE 30.81 27.03 66 29.72 217 29.91 29.40 -.03 +.1tJPM GlB n N JPGB 52.89 50.22 11 50.42 65 50.45 50.22 -.02 -1.5 JPM Evnt n N JPED 25.37 24.55 1 24.96 2 24.99 24.69 -.25 -1.0 JPM Disc n N JPHY 52.80 49.72 10 50.15 53 50.25 49.95 -.15 -2.2 JPM USMid N JPME 66.84 57.20 6 63.74 29 64.02 62.95 +.04 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 9367 109.40 67170 112.90 108.60 -2.07 +2.3 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 22 25.26 131 25.39 25.16 -.15 -.4 JPMCh pfB N JPMpB 1.68 6.3 27.64 25.76 34 26.42 216 26.45 26.24 +.06 -2.3 JPMAlerian N AMJ 2.29 8.8 32.08 23.17 3746 25.92 15153 26.33 25.40 +.17 -5.6 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 29 26.01 272 26.12 25.90 -.09 -2.4 JPMCh pfG N JPMpG 1.52 5.9 27.43 25.30 54 26.11 197 26.15 25.94 -.06 -3.2 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 54 26.09 265 26.19 26.01 -.15 -3.1 Jabil N JBL .32 1.2 15 31.77 23.70 1581 26.67 9883 28.29 26.52 -1.27 +1.6 JackHenry Q JKHY 1.48f 1.2 27 127.31 95.04 209 120.11 1031 122.50 118.93 -1.32 +2.7 JackInBox Q JACK 1.60 1.7 25 113.00 79.30 467 91.70 1690 92.13 88.13 +2.83 -6.5 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.36 2 33.48 33.36 -.08 +4.2 JacobsEng N JEC .60 1.0 23 72.18 49.31 767 58.80 4295 61.15 57.63 -1.20 -10.9 JaggedPk n N JAG 16.55 10.96 717 13.91 5938 14.55 13.86 -.53 -11.9 JaguarHlth Q JAGX .99 .11 1756 .17 9637 .17 .14 +.01 +21.4 JkksPac Q JAKK 5.30 1.95 44 2.40 555 2.40 2.10 +.15 +2.1 Jamba Q JMBA 10.38 6.71 42 9.50 158 9.54 9.00 +.36 +17.9 JHardie s N JHX .38e 2.1 83 18.79 13.55 2 17.90 38 18.20 17.55 -.38 +1.6 JRiverGrp Q JRVR 1.20a 3.2 23 44.34 32.17 141 36.97 871 37.20 36.48 +.18 -7.6 JanusSmC Q JSML 39.40 31.76 2 37.38 4 38.18 37.10 -.22 +1.8 JanSmMid Q JSMD 43.68 32.81 2 40.03 29 40.75 39.31 -.47 +3.1 JanLTCar n Q OLD 27.72 21.60 1 22.75 37 22.76 22.04 +.46 -5.0 JanObes n Q SLIM 34.47 24.27 1 32.54 3 33.02 31.99 +.20 +5.0 JanOrgan n Q ORG 36.00 26.20 1 33.54 8 33.64 32.64 +.23 -2.9 JanGlQua n Q SGQI 30.10 26.73 0 27.39 1 27.39 27.25 +.14 -5.9 Jan ShDur n N VNLA 50.42 49.96 69 50.07 354 50.07 50.01 +.03 -.2 JanusHn n N JHG 1.28 4.0 41.64 30.24 614 32.10 3553 32.65 31.98 -.12 -16.1 JpnSmCap N JOF .13e 1.1 13.06 9.42 6 12.23 132 12.26 12.06 +.06 +3.6 Jason Inds Q JASN 3.88 .77 16 2.78 113 3.03 2.73 -.22 +17.3 JazzPhrm Q JAZZ 19 163.75 128.58 264 153.79 1356 158.68 152.06 -4.16 +14.2 JeldWen n N JELD 42.27 27.61 448 28.83 2411 30.40 28.76 -.97 -26.8tJensynAc wt Q JSYNW .55 .20 137 .14 137 .39 .11 -.24 -63.5 JernignC n N JCAP 1.40 7.2 11 24.89 15.90 93 19.44 494 19.67 18.47 +1.02 +2.3 JetBlue Q JBLU 11 24.13 18.05 2914 19.28 29105 20.14 18.57 -.58 -13.7 JetPay h Q JTPY 4.90 1.45 11 2.15 43 2.30 2.15 -.10 -15.4 JewettCam Q JCTCF 20 17.90 10.80 1 14.71 3 15.00 14.71 -.29 -2.0 Jianpu n N JT 9.49 4.75 201 5.43 942 5.58 5.16 +.08 -16.2 JinkoSolar N JKS 33 30.50 16.06 209 18.73 1474 19.55 18.21 -.53 -22.1 JBeanTch N JBT .40 .4 43 122.65 82.45 153 109.25 948 117.55 108.70 -9.60 -1.4 JHMultLgC N JHML .10p 37.14 30.72 20 34.84 173 35.08 34.27 -.02 +.1 JH MultMdC N JHMM .08p 36.30 30.04 65 34.39 212 35.37 34.00 -.11 +.8 JH MultCns N JHMC .07p 33.38 27.14 6 30.92 13 30.92 30.47 +.41 +1.1 JH MultFin N JHMF .08p 39.70 30.70 3 37.23 13 37.74 36.99 +.02 +1.3 JH MultHltC N JHMH .05p 34.56 28.23 2 31.60 7 31.60 30.85 +.50 +1.5 JH MultTch N JHMT .09p 47.35 35.19 19 43.18 50 43.87 42.27 -.33 +5.2 JH MultEn N JHME 32.02 24.30 2 31.24 13 31.45 30.74 +.26 +5.3 JH MultMat N JHMA 38.20 30.00 9 34.57 43 35.00 34.44 -1.23 -3.8 JH SmCap n N JHSC 28.27 24.27 3 25.98 39 26.17 25.71 +.04 -.5 JH MultDev N JHMD 32.58 27.42 6 30.86 35 30.93 30.53 -.04 +1.4 JH MultUt N JHMU 29.74 25.00 2 27.52 2 27.61 26.77 +.86 +.1tJH MulCnSt N JHMS 28.79 25.29 25.40 1 25.40 25.29 -.20 -8.4 JH MultInd N JHMI 37.55 29.96 1 34.15 5 35.23 34.09 -.94 -2.7 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 32 16.98 240 17.06 16.58 +.37 -2.5 JH TxAdY N HTY 1.28 15.1 10.25 8.27 21 8.49 88 8.54 8.47 -.05 -3.7 JohnJn N JNJ 3.36 2.6 17 148.32 122.15 4256 128.27 39224 129.22 125.28 +1.61 -8.2tJohnContl n N JCI 1.04e 3.0 23 44.37 32.89 5022 34.47 26945 34.69 32.89 +.20 -9.6 JohnsnOut Q JOUT .48f .7 20 76.18 34.67 24 65.20 206 68.49 63.55 +.14 +5.0sJointCorp Q JYNT 7.49 3.41 30 7.45 186 7.49 7.11 +.20 +50.2 JonesEngy N JONE 2.70 .54 1047 .66 3488 .72 .61 +.03 -39.8 JonesLL N JLL .74f .4 29 178.75 110.15 157 169.06 1447 176.50 168.22 -6.41 +13.5 JounceTh n Q JNCE 29.29 11.05 558 20.14 1587 22.45 18.02 +.68 +58.0 Jumei Intl N JMEI 29 4.20 2.00 352 2.57 2939 2.65 2.51 -.03 -12.0 JnprNtwk N JNPR .72 2.9 13 30.96 23.61 4937 24.62 18148 24.88 24.04 +.27 -13.6 JunprPhm Q JNP 13 13.25 3.90 122 7.70 547 9.00 7.65 -1.35 +58.8 Jupai n N JP .40f 2.0 20 29.00 7.36 63 19.57 323 20.25 18.75 +.63 +5.8 JustEngy g N JE .41 5 6.29 3.86 152 4.14 1010 4.22 3.97 -.09 -3.5 JustEn pfA N JEpA 27.70 21.29 11 23.11 56 24.13 23.10 -.89 -7.1K -: K12 N LRN 77 21.18 12.72 356 15.48 2666 15.93 13.68 +1.59 -2.6 K2M Grp Q KTWO 25.99 16.44 180 20.05 724 20.08 18.98 +.68 +11.4 KAR Auct N KAR 1.40 2.7 18 56.75 40.27 464 52.38 2880 53.71 52.11 -.45 +3.7 KB FnclGp N KB 63.96 43.47 96 55.79 515 56.98 55.36 -.23 -4.6 KB Home N KBH .10 .4 31 38.80 19.94 1137 27.08 9758 27.27 25.17 +.77 -15.2 KBL Merg n Q KBLM 9.95 9.65 9.93 1031 9.93 9.88 +.05 +2.2 KBL Mrg rt Q KBLMR .56 .25 10 .31 63 .36 .31 -.06 +7.2sKBL Mg un Q KBLMU 10.46 9.10 10.44 9 10.46 10.44 -.02 +2.8 KBR Inc N KBR .32 1.9 12 21.70 13.36 3186 16.77 14079 17.34 15.82 +.15 -15.4 KBS Fash rs Q KBSF 15.00 1.41 648 4.71 987 6.46 4.60 -.02 +13.8 KCAP Fin Q KCAP .40 12.5 4.00 2.91 90 3.20 272 3.20 3.08 +.10 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 1 25.46 3 25.53 25.40 +.08 +.7sKCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.49 11 25.73 25.22 +.09 +1.6 KEYW Hld Q KEYW 10.50 4.94 273 7.79 1776 8.30 7.70 -.26 +32.7 KKR N KKR 1.31e 6.3 9 24.50 17.61 737 20.86 7420 21.60 20.61 -.56 -.9 KKR pfA N KKR.PRA 27.69 25.45 4 25.85 55 26.05 25.76 -.10 -4.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 46

KKR pf B N KKRpB 1.63 6.4 27.37 25.31 9 25.50 59 25.62 25.36 -.12 -4.7 KKR Inco N KIO 1.50a 9.4 18.63 15.38 97 15.92 412 16.02 15.86 +.08 -.8 KKR RE n N KREF 1.39e 23.99 18.09 75 19.86 309 20.02 19.72 +.07 -.7 KLA Tnc Q KLAC 3.00f 2.9 15 123.96 87.93 2692 102.18 9971 103.65 97.94 +.70 -2.8sKLX Q KLXI 32 75.93 45.73 3242 80.05 5223 82.50 70.86 +5.70 +17.3 KMG Chm N KMG .12 .2 24 70.60 45.65 95 63.65 511 66.78 61.90 -2.47 -3.7 KT Corp N KT 18.82 12.70 432 13.63 2276 13.64 13.15 +.39 -12.7 KVHInd Q KVHI 12.65 7.65 3 10.65 77 10.90 10.50 -.20 +2.9 Kadant N KAI .84 .9 28 114.00 59.30 39 94.10 171 97.35 92.50 -2.80 -6.3 Kadmon n N KDMN 5.86 2.05 227 4.14 1027 4.27 4.03 -.05 +14.4 KaiserAlu Q KALU 2.20 2.2 33 116.86 78.23 134 100.74 858 107.78 95.42 -4.30 -5.7 Kala Ph n Q KALA 26.75 11.81 110 15.49 438 16.44 15.25 -.51 -16.2 Kalvista rs Q KALV 15.80 5.48 19 9.43 88 9.43 8.85 +.27 -3.3 Kamada Q KMDA 8.61 3.75 1 4.75 77 4.75 4.50 +.20 Kaman N KAMN .80 1.3 35 65.24 45.50 51 61.78 458 64.45 61.28 -2.17 +5.0 KandiTech Q KNDI 9.90 3.50 69 4.95 483 5.05 4.75 -.05 -27.2sKC Southn N KSU 1.44f 1.3 20 114.91 88.66 1395 109.26 7421 114.91 106.07 -2.74 +3.8 KapStoneP N KS .40 1.2 12 35.01 19.59 441 34.45 4015 34.65 34.35 -.07 +51.8 Karyophm Q KPTI 18.00 7.48 559 15.15 3293 15.24 13.61 +.56 +57.8 KayAnAc n Q KAAC 10.08 9.64 9.87 1 9.87 9.87 +.02 +1.6sKayneAn un Q KAACU 10.24 9.85 5 10.10 7 10.25 10.08 -.10 +1.4 KaynAEnD N KED 1.60 9.6 19.07 14.10 19 16.65 144 16.72 16.28 +.37 -4.4 KA EngTR N KYE 1.32m 14.3 12.30 8.30 48 9.20 621 9.37 9.01 +.06 -8.5 KA MLP N KYN 1.80 10.1 20.38 14.38 320 17.80 2043 17.88 17.24 +.54 -6.6 KAMLP pfF N KYNpF .88 3.5 26.00 25.10 25.19 6 25.30 25.15 -.06 -.2 KAMidsEn N KMF 1.80m 14.3 16.12 11.36 55 12.57 833 13.35 12.38 +.11 -8.9 KaziaTh rs Q KZIA 6.68 1.63 13 5.06 131 5.72 5.00 -.30 +59.1 KeanGrp n N FRAC 19.83 12.42 651 15.70 4899 16.06 14.83 -.03 -17.4 KearnyF s Q KRNY .12 .9 58 15.63 12.75 225 13.35 1374 13.70 13.25 -.10 -7.6tKellogg N K 2.16 3.6 15 74.28 58.71 3094 60.24 15240 61.43 58.71 -.03 -11.4 KellySA Q KELYA .30 1.0 16 32.31 21.01 122 29.98 595 30.73 29.14 -.49 +9.9 KelsoTch g A KIQ .03f 5.1 .89 .24 2 .59 107 .66 .51 +.04 +13.5 Kemet N KEM 24 27.35 11.19 756 17.29 4192 18.95 17.28 -1.41 +14.8 Kemper N KMPR .96 1.6 27 71.52 36.35 367 61.25 1254 61.35 58.55 +2.65 -11.1 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 4 25.86 12 26.09 25.82 -.08 -.8 KemPhm n Q KMPH 8.40 2.45 80 5.35 702 6.10 4.90 -.60 +32.1 Kennamtl N KMT .80 2.2 23 52.52 32.23 1531 36.99 6812 40.59 36.41 -3.06 -23.6 KennWils N KW .76 4.0 20.75 15.95 392 18.85 3323 18.95 18.45 +.30 +8.6 KenonHld n N KEN 33.22 12.06 0 15.60 3 16.25 15.33 +.08 -27.9 KY FstFd Q KFFB .40 4.6 87 10.00 8.25 0 8.65 2 8.75 8.70 +.05 -3.4 KeryxBio Q KERX 8.38 3.92 398 4.78 4067 4.90 4.47 +.02 +2.8 KewnSc Q KEQU .68 2.0 21 34.80 22.56 1 34.15 10 34.20 32.83 +.70 +17.9 KeyEngy N KEG 24.79 8.20 39 15.66 590 15.80 14.37 +.69 +32.8 KeyTrn Q KTCC 14 8.00 6.69 12 7.09 72 7.20 7.01 -.05 +4.0 Keycorp N KEY .40f 2.0 14 22.40 16.28 8835 20.41 48750 20.52 19.75 +.55 +1.2tKeycorp pfI N KEYpI 29.97 27.09 22 27.12 121 27.56 27.08 -.47 -6.2 Keysight N KEYS 39 55.21 35.62 1461 52.32 4316 54.83 52.31 -1.24 +25.8 Kforce Q KFRC .48 1.8 21 29.70 16.75 219 26.90 789 29.00 25.60 -1.50 +6.5 KilroyR N KRC 1.70 2.3 16 77.70 62.91 329 72.69 2373 73.08 68.51 +3.61 -2.6 KimballEl Q KE 16 22.45 15.75 46 15.90 173 17.10 15.85 -.75 -12.9 KimballInt Q KBAL .28 1.7 17 20.97 15.40 62 16.46 295 16.95 16.43 -.18 -11.8 KimbRoy n N KRP 1.44f 8.1 20.24 15.06 37 17.80 71 19.24 17.51 -1.20 +9.5tKimbClk N KMB 4.00f 3.8 16 134.30 97.10 2215 104.51 23331 104.88 97.10 +4.48 -13.4tKimco N KIM 1.12 7.6 15 21.24 13.16 5211 14.69 24163 14.78 13.16 +1.36 -19.1tKimco pfI N KIMpI 1.50 6.2 25.49 23.87 12 24.15 156 24.47 23.87 -.32 -4.1tKimco pfJ N KIMpJ 1.38 6.3 25.61 21.59 5 21.86 58 22.38 21.59 -.45 -12.7tKimco pfK N KIMpK 1.41 6.3 25.56 22.14 2 22.23 43 22.73 22.14 -.37 -11.5tKimco pfL N KIMpL 25.99 20.52 14 20.76 72 21.22 20.52 -.38 -16.1 KindMorg N KMI .80f 5.0 22 21.25 14.69 9825 15.95 58674 16.51 15.83 -.32 -11.7 KindM pfA N KMIpA 46.20 29.98 41 31.50 248 32.32 31.00 -.57 -17.0 KindredBio Q KIN 9.80 6.50 97 9.00 530 9.75 8.85 -.65 -4.8 KindredHlt N KND .48 5.4 11.90 5.50 602 8.95 4740 8.95 8.90 +.05 -7.7 KingldJw Q KGJI 2 2.50 1.17 15 1.30 117 1.31 1.26 -.00 -35.9 Kingstone Q KINS .40f 2.3 17 21.70 13.21 17 17.20 113 17.75 17.00 -.35 -8.5 Kingsway N KFS 6.35 3.65 10 3.95 39 4.05 3.80 +.01 -21.8 KingtoneW Q KONE 9.90 2.63 7 6.34 172 6.57 5.33 +.98 +48.1 Kinross g N KGC 30 4.91 3.35 3457 3.96 31044 3.98 3.79 +.09 -8.3sKinsaleCp n Q KNSL .28f .5 55.45 31.56 37 52.15 439 55.45 51.89 -1.37 +15.9sKirbyCp N KEX 37 89.25 59.25 312 87.35 2480 89.25 82.80 +1.90 +30.8 KirklLak n N KL .02e 17.74 11.52 614 17.23 2813 17.32 15.80 +.51 +12.2 Kirklands Q KIRK 34 13.42 8.17 161 10.59 720 10.70 10.33 +.04 -11.5tKiteRlty N KRG 1.27f 8.5 5 21.57 13.87 1415 14.87 5609 14.87 13.87 +.55 -24.1 KitovPh n Q KTOV 3.44 1.27 42 2.47 375 2.59 2.40 -.08 +8.3 KlondexM g A KLDX 3.89 1.29 572 2.43 5887 2.50 2.40 -.05 -6.9 KnSwftT rs N KNX .24 .6 24 51.94 30.48 4087 38.90 20782 43.73 38.79 -4.57 -11.0 Knoll Inc N KNL .60 3.1 14 24.47 16.57 307 19.55 1430 21.20 19.34 -1.20 -15.1 KnotOffsh N KNOP 2.08 10.1 24.15 19.15 60 20.60 331 20.96 20.40 -.20 -.7tKnowles N KN 10 19.13 10.95 4548 12.35 10080 14.27 10.95 +.82 -15.8 Kohls N KSS 2.44f 3.9 12 69.48 35.16 3435 62.33 15908 62.55 58.15 +3.95 +14.9 KonaGrill Q KONA 6.10 1.50 9 1.70 69 1.80 1.70 -.05 -2.9 KopinCp Q KOPN 4.60 2.80 317 3.33 1466 3.36 3.08 +.12 +4.1 Koppers N KOP 1.00 2.2 12 51.80 33.90 50 45.25 391 45.90 44.30 -.30 -11.1 KoreaElc N KEP 20.38 14.12 563 17.23 2819 17.27 16.50 +.73 -2.7 KoreaFd N KF 4.50e 44.64 38.03 11 41.81 43 41.99 40.26 +1.05 +1.3 KornFer N KFY .40 .7 23 55.45 31.19 284 54.12 1160 54.56 53.32 +.24 +30.8 KornitDig n Q KRNT 23.15 11.70 105 14.65 610 15.05 14.25 -.30 -9.3 KosmosEn N KOS 8.62 5.15 1508 6.92 10619 7.19 6.64 +.02 +1.0 Koss h Q KOSS 3.58 1.40 13 1.91 225 2.36 1.80 +.02 -38.2tKraftHnz n Q KHC 2.50 4.3 16 93.88 56.11 4086 57.66 32856 58.26 56.11 -.56 -25.8 KrNwChin s N KFYP 44.18 30.07 0 32.90 1 32.90 32.25 +.36 -1.7 KrS ChIn n N KWEB 68.39 53.99 367 58.33 2297 59.79 56.30 -1.05 -.5 KranChinA N KBA 9.93e 39.22 27.31 93 33.29 574 34.23 33.16 +.23 -3.3 KraneChCm N KCNY .22e .6 37.87 32.60 1 37.12 12 37.83 37.07 -.33 +5.7 KranShFtse N KEMP 29.85 22.78 26.41 1 26.88 26.41 -.71 -.7 KrnOnBelt n N OBOR 28.16 24.47 3 25.74 19 25.96 25.45 -.11 +.7 KrS CnTc n N KEMQ 28.97 23.87 83 25.24 954 26.27 25.05 -.57 -1.1 KratonCp N KRA 15 53.99 30.70 343 46.70 1581 52.32 46.27 -4.98 -3.1 KratosDef Q KTOS 13.93 7.61 1390 10.42 6261 11.48 10.41 -.96 -1.6 Kroger s N KR .50 2.0 13 31.45 19.69 7951 25.52 52179 25.84 24.03 +1.40 -7.0 KronosWw N KRO .68f 2.9 8 29.49 16.15 204 23.32 1811 25.26 23.00 -1.02 -9.5 KrystlBio n Q KRYS 12.00 8.03 18 9.72 90 10.39 8.91 -.38 -7.6 Kulicke Q KLIC 65 28.71 18.22 737 23.52 4293 24.67 23.12 -1.05 -3.3 KuraOnc n Q KURA 24.03 5.90 183 15.80 1302 16.55 14.60 -.60 +3.3 Kyocera N KYO 71.92 53.79 37 63.80 123 63.99 56.21 +6.31 -2.6L -:L Brands N LB 2.40 6.8 10 63.10 34.20 3563 35.26 16950 35.78 34.33 +.89 -41.4 L-3 Tch N LLL 3.20f 1.6 19 218.71 159.43 1028 197.30 4617 216.93 195.52 -17.79 -.3 LCI Inds N LCII 2.20 2.2 18 132.73 86.25 164 98.40 865 99.30 90.35 +4.95 -24.3 LCNB Corp Q LCNB .64 3.4 14 23.65 18.05 7 18.65 98 18.85 18.45 -.05 -8.8tLG Display N LPL 17.05 10.65 1421 10.94 5810 11.55 10.65 -.53 -20.5 LGI Homes Q LGIH 15 79.55 28.57 185 71.09 1098 72.19 66.70 +1.40 -5.3 LGL Grp A LGL 19 6.70 4.25 0 5.45 20 5.54 5.40 -3.0sLHC Grp Q LHCG 32 76.91 52.86 316 74.75 1587 76.91 73.04 -.89 +22.0 LKQ Corp Q LKQ 18 43.86 28.98 9381 31.65 31869 38.63 29.60 -6.60 -22.2 LM FdgA n Q LMFA 6.65 .55 75 .63 458 .69 .57 -.03 -60.1 LMP CapIn N SCD 1.24f 9.7 14.75 12.22 39 12.81 229 13.01 12.56 -.24 -8.2 LPL Fincl Q LPLA 1.00 1.6 26 66.64 37.92 759 60.90 3184 62.39 59.90 -.45 +6.6 LRAD h Q LRAD .04 1.7 2.58 1.31 7 2.35 161 2.40 2.28 -.06 -5.6 LSB Inds N LXU 11.71 5.36 180 5.76 1236 6.09 5.50 -.28 -34.2 LSC Com N LKSD 1.04f 5.9 26.73 11.79 141 17.77 795 18.17 17.20 +.29 +17.3 LSI Ind lf Q LYTS .20 3.4 27 10.00 4.99 206 5.95 1668 7.63 5.12 -1.70 -13.5tLTC Prp N LTC 2.28f 6.3 15 52.85 34.46 265 36.14 1851 36.42 34.46 +1.00 -17.0 LaJollaPh Q LJPC 41.36 22.68 406 28.99 2467 30.77 28.52 -1.81 -9.9 LaQuinta N LQ 66 21.06 13.11 842 19.65 7984 19.95 19.46 +.17 +6.4 LaZBoy N LZB .48 1.6 20 34.25 23.15 186 29.30 1134 29.75 28.85 +.10 -6.1 LabCp N LH 21 181.72 136.61 734 174.52 4983 174.88 161.12 +9.35 +9.4 LadderCap N LADR 1.26 9.1 20 15.39 12.83 580 13.90 5418 14.15 13.73 -.22 +2.0 LadThalFn A LTS .04 1.2 3.67 2.11 79 3.37 654 3.49 3.34 -.02 +6.6 LadTh pfA A LTSpA 2.00 8.0 25.70 24.63 7 25.08 97 25.50 25.03 -.26 -.9 LadThal27 n A LTSL 1.63 6.8 25.16 24.00 29 24.10 56 24.60 24.10 -.36 -3.3 LakeShBc h Q LSBK .40 2.4 29 17.40 15.41 0 16.88 11 16.90 16.88 -.12 -1.6 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 108 19.95 730 20.65 19.83 +.10 +3.6 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 36 48.40 475 49.25 47.88 +.42 -.2 LakeInd Q LAKE 10 17.18 10.05 5 13.45 142 13.70 12.95 +.10 -7.6 LamResrch Q LRCX 2.00 1.1 18 234.88 139.24 3033 187.26 18560 196.40 181.67 -4.65 +1.7 LamarAdv Q LAMR 3.64f 5.7 20 79.17 61.36 341 63.81 2045 64.31 61.84 +1.42 -14.0sLambWst n N LW .77 1.1 25 66.75 40.75 474 66.59 3554 66.85 65.04 +1.23 +18.0 LancastrC Q LANC 2.40 1.9 34 135.86 113.34 58 126.96 579 129.39 122.55 +3.59 -1.7 Landcad n Q LCA 11.00 9.89 0 10.06 74 10.09 10.04 +.01 +1.2 Landcad un Q LCAHU 10.99 10.38 6 10.68 13 10.69 10.48 +1.5 Landec Q LNDC 18 14.95 11.42 8 13.55 101 13.85 13.40 -.20 +7.5 LandBncp Q LARK .80b 2.7 29 30.48 25.73 1 29.18 5 29.20 28.50 +.28 +.7tLandmInfr Q LMRK 1.47 9.6 28 18.75 14.00 103 15.25 1171 17.10 14.00 -2.00 -15.7tLandIn pfA Q LMRKP 2.00 8.7 26.14 21.76 9 22.99 132 24.60 21.76 -1.42 -9.0tLndInf un B Q LMRKO 1.98 8.4 25.76 22.15 5 23.49 228 24.35 22.15 -.81 -7.9stLandInf pfC Q LMRKN 1.75 7.5 24.35 22.17 14 23.22 174 24.35 22.17 -1.02 -4.2 LandsEnd Q LE 22 24.80 10.55 241 19.80 1439 20.15 19.05 +.40 +1.3 Landstar Q LSTR .60 .6 23 118.60 80.00 780 102.65 3214 109.55 98.48 -5.35 -1.4 Lannett N LCI 6 30.35 14.40 324 16.20 2519 16.95 15.50 -.40 -30.2 Lantheus n Q LNTH 6 24.45 11.60 275 18.00 1564 18.08 17.08 +.45 -12.0 Lantronix Q LTRX 3.42 1.78 139 2.51 283 2.60 2.20 +.29 +24.3 LaredoPet N LPI 5 13.46 7.41 3206 10.69 14578 11.02 10.19 +.39 +.8 LVSands N LVS 3.00 4.1 20 79.84 56.33 2283 72.33 15760 75.00 71.97 -1.56 +4.1 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 1015 29.91 6945 31.32 29.71 -.96 +6.6 LaSalH pfI N LHOpI 1.59 6.4 26.00 23.87 6 24.79 19 24.79 24.21 +.43 -1.2 LaSalHt pfJ N LHOpJ 1.58 6.4 26.50 23.67 9 24.49 49 24.69 24.01 -.08 -4.9 Latam Air N LTM 17.39 10.53 836 15.30 3635 15.72 14.93 -.22 +10.1 LatAmDisc N LDF .03e .3 13.25 9.80 2 11.76 20 11.81 11.53 -.06 +2.4 LattDvMkt N RODM .62e 2.1 31.02 26.25 78 29.63 756 29.67 29.13 +.10 +1.5 LattEmMkt N ROAM .43e 1.7 28.12 22.76 1 25.49 19 25.68 25.08 -.41 -1.1 Latt RE n N RORE 16.02 13.27 14 14.18 22 14.18 13.60 +.49 -8.5 LattUSEqt N ROUS .39e 33.42 26.68 14 31.31 420 31.48 30.88 +.07 +.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 1 31.79 9 32.05 31.69 -.14 +.7 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.03 27.61 +1.0 Lattice Q LSCC 7.10 5.05 1904 5.60 4275 5.68 5.05 +.18 -3.1 LaureatE n Q LAUR 18.96 10.46 285 14.38 1290 14.45 13.73 +.05 +6.0 Lawsn Q LAWS 41 28.00 18.70 12 22.30 54 24.91 22.30 -2.25 -9.9 Layne Q LAYN 16.96 6.98 106 14.27 527 14.89 14.09 -.41 +13.7 LazGlobTR N LGI .95 5.1 19.39 15.59 36 18.45 222 18.52 18.03 +.20 +2.5 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 594 53.50 3043 54.46 51.40 +.54 +1.9 LazWldDiv N LOR .69 6.0 12.63 10.71 3 11.40 83 11.48 11.31 -.07 -2.0tLazydays n Q LAZY 11.10 9.08 63 9.50 113 10.03 9.08 +.06 -14.4sLeMaitreV Q LMAT .28 .9 36 41.28 25.05 415 31.49 2296 41.28 29.25 -8.99 -1.1 LeadgBr g Q LBIX 3.75 .74 21 1.04 85 1.15 .99 -.06 -36.2 LeafGrp N LFGR 10.15 6.35 79 7.00 196 7.45 6.88 -.40 -29.3 LeapTh n Q LPTX 10.25 4.90 34 7.08 372 7.49 6.68 -.03 +13.5 LearCorp N LEA 2.80f 1.5 14 202.42 133.78 1071 188.21 3434 194.16 183.66 -3.19 +6.5 Lee Ent N LEE 5 2.78 1.75 133 2.30 732 2.43 2.10 -.05 -2.1 LegacyAc n N LGC 9.91 9.51 9.65 8 9.65 9.60 +.01 +.2 LegacyA un N LGC/U 10.05 9.82 7 10.01 39 10.02 9.94 +.06 +.7 LegacyRes Q LGCY 6.24 1.07 422 5.27 2125 6.04 5.21 -.56 +227.3 LegcyR pf Q LGCYP 2.00 19.5 11.88 3.69 11 10.26 40 11.47 10.25 -.81 +118.3 LegcyR pfB Q LGCYO 2.00 21.7 10.38 3.69 40 9.20 109 10.09 9.06 -.70 +96.2 LegacyTxF Q LTXB .64 1.5 18 46.45 34.58 151 41.82 1088 43.10 41.64 +.37 -.9 LeggMason N LM 1.36f 3.4 11 47.13 36.10 895 39.64 5243 39.87 37.11 +1.57 -5.6 LegMas56 n N LMHA 28.47 25.57 7 25.95 69 26.18 25.74 -.22 -4.8 LegM 5,4 56 N LMHB 25.73 23.37 28 23.90 242 24.10 23.74 -.16 -5.4 LM DevDvr Q DDBI 31.49 26.49 0 29.88 3 29.92 29.63 +.04 +.7 LM EMDvr Q EDBI 35.60 29.14 32.22 1 32.51 31.77 -.34 -2.5 LM LoVHiD Q LVHD 32.10 28.80 31 29.50 250 29.58 28.96 +.43 -6.4 LM IntLoV N LVHI 29.13 25.85 1 27.80 11 27.80 26.79 +.63 -1.4 LM EM LoV N LVHE 31.44 25.79 2 28.40 4 28.99 28.40 +.40 +3.2 LM Gl Inf n Q INFR 30.39 27.00 1 27.94 6 27.94 27.52 +.22 -5.2tLeggPlat N LEG 1.44 3.5 19 53.96 41.25 3400 41.05 9846 43.41 41.05 -1.85 -14.0 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.33 3 25.69 25.31 -.12 +.8 LeidosHld N LDOS 1.28a 1.9 25 70.11 50.94 545 65.78 3443 67.27 64.20 -.35 +1.9 LeisAcq n Q LACQ 9.65 9.55 9.55 1 9.65 9.55 -.05 LeisAcq un Q LACQU 10.01 9.30 9.91 2 9.91 9.88 +.02 tLejuHldgs N LEJU .20e 3.48 1.02 49 1.06 491 1.14 1.02 -.07 -26.4 LendgTree Q TREE 404.40 125.60 513 244.70 2651 340.40 242.03 -73.75 -28.1tLendingClb N LC 6.56 2.69 8311 2.70 42042 3.37 2.68 -.61 -34.6 LennarA N LEN .16 .3 14 72.17 49.34 3337 54.85 21518 55.49 52.85 +.27 -13.3 LennarB N LEN/B .16 .4 12 58.65 41.30 37 44.21 427 44.85 42.87 -.12 -14.5 Lennox N LII 2.04 1.0 27 223.05 160.18 531 198.24 3541 204.27 186.17 +1.16 -4.8sLeo Hld un N LHC 10.20 9.40 6 9.98 10 10.20 9.96 -.08 +.1 LeucNatl N LUK .40 1.7 44 28.30 21.61 2533 24.04 14926 24.70 23.79 +.02 -9.2sLevelBr n A LEVB 5.50 3.50 15 5.39 124 5.52 4.90 +.28 +23.9tLevOneBc n Q LEVL 30.79 28.43 25 28.76 159 29.50 28.43 -.50 -1.7tLexiPhm rs Q LXRX 18.00 7.77 591 8.12 2620 8.45 7.67 -.26 -17.8 LexnFint n Q LX 20.00 10.15 243 16.46 1000 16.80 15.05 +1.04 +18.4 tLexRltyTr N LXP .71f 8.8 10 10.65 7.59 853 8.07 4732 8.16 7.59 +.42 -16.4 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.05 5 50.29 48.95 +.62 -4.4 LiNiuTc rs Q LINU 5.33 .99 194 1.66 690 1.70 1.46 +.18 -18.6 LianlouSm Q LLIT 3.69 1.05 71 1.78 368 2.25 1.69 -.44 +1.5 Libbey A LBY .47 8.0 10.81 4.60 119 5.89 630 5.95 5.50 +.33 -21.7 LbtyASE N USA .72e 11.5 6.80 5.42 707 6.25 4332 6.46 6.19 +.06 -.8 LbtyASG N ASG .38e 6.4 6.49 4.59 65 5.98 392 6.22 5.92 -.02 +7.9tLibBrdbdA Q LBRDA 104.35 79.81 1133 69.25 1700 83.59 68.28 -13.21 -18.6tLibBrdbdC Q LBRDK 104.66 80.19 7337 69.82 10086 84.35 69.16 -13.05 -18.0 LibExpA n Q LEXEA 58.20 35.89 440 40.96 1450 42.31 38.23 +1.14 -7.6 LibtyGlobA Q LBTYA 39.73 28.17 2119 30.51 8432 33.38 30.49 -1.27 -14.9 LibtyGlobC Q LBTYK 37.86 27.36 6113 29.21 20008 32.27 29.20 -1.24 -13.7tLibLA A n Q LILA 24.00 19.00 192 18.78 745 20.16 18.76 -1.03 -13.0tLibLA C n Q LILAK 23.92 18.65 608 18.52 1734 19.82 18.42 -.87 -13.4 LibMSirA n Q LSXMA 46.43 36.33 278 41.87 1531 42.38 41.12 +.21 +5.6 LibMSirC n Q LSXMK 46.24 36.11 399 41.70 2245 42.34 40.98 +.24 +5.1 LibMBrA n Q BATRA 26.52 21.35 51 21.94 272 22.87 21.82 -.65 -.5 LibMCFor Q FWONK 41.14 28.37 1000 29.47 6312 31.20 29.42 -1.05 -13.7 LibMAFor Q FWONA 39.37 27.22 743 27.97 1568 29.69 27.96 -1.14 -14.5 LibMBrC n Q BATRK 26.20 21.53 79 21.99 419 22.94 21.88 -.62 -1.0 LibOilSv n N LBRT 23.30 16.00 223 20.14 1671 20.39 19.03 +.66 -12.1 LibtProp N LPT 1.60 3.9 19 45.40 37.77 658 40.86 4407 41.10 39.12 +1.61 -5.0 LibertyTax Q TAX .64 6.2 11 15.00 7.75 29 10.35 190 10.45 10.13 +.10 -5.9 LibTripA A Q LTRPA 93 16.95 7.90 1065 9.25 3357 11.49 9.00 -1.60 -1.9 LifeStorg N LSI 4.00 4.5 31 91.73 69.00 364 89.08 1837 89.33 85.20 +3.73 LifePtHlth Q LPNT 18 67.95 41.45 437 48.95 1900 50.50 48.00 -.70 -1.7 LifetimeBr Q LCUT .17 1.4 10 20.85 11.23 33 11.85 96 12.20 11.65 +.30 -28.2 Lifevant rs Q LFVN 6.84 2.86 10 3.90 59 3.90 3.68 +.04 -18.1tLifewayFds Q LWAY 18 10.75 5.28 15 5.68 122 5.85 5.28 -.03 -29.0 LigandPh Q LGND 184.79 104.25 179 157.49 1475 168.65 153.58 -9.49 +15.0tLightPath Q LPTH 4.10 1.97 63 2.06 675 2.17 1.97 -.08 -7.2 Lightbrdg rs Q LTBR 4.80 .94 130 1.10 1042 1.13 1.03 +.03 -9.8 LightInBox N LITB 3.46 1.61 4 2.16 51 2.30 2.16 -.05 -6.1 LilisEn n A LLEX 5.69 2.96 156 4.00 731 4.11 3.75 -.02 -21.7 Limbach n Q LMB 38 15.22 11.14 59 12.44 175 12.44 11.61 +.40 -10.1 LimelghtN Q LLNW 6.05 2.65 1420 5.18 9153 5.30 4.80 +.19 +17.5 Limoneira Q LMNR .25 1.1 20 26.06 18.21 13 23.39 89 24.36 23.23 -.59 +4.4 LincEdSv Q LINC .08 4.3 3.74 1.49 7 1.88 19 1.94 1.71 +.04 -6.9tLincElec Q LECO 1.56 1.9 24 101.34 83.30 357 84.21 3900 93.07 83.30 -8.41 -8.0 LincNat N LNC 1.32 1.8 10 86.68 63.10 1121 71.64 5425 74.17 70.37 +.06 -6.8sLindbladEx Q LIND 12.07 8.66 19 10.93 259 12.07 10.86 -.40 +11.6 Lindsay N LNN 1.20 1.4 43 100.40 82.31 30 88.58 243 91.95 86.73 -2.32 +.4 LineCp n N LN 47.81 32.69 180 36.01 1238 38.39 35.07 -2.04 -12.1 LionsGat A N LGF/A .09p 36.48 24.56 875 25.05 2803 26.28 24.82 -.71 -25.9 LionsGat B N LGF/B 34.41 22.50 635 23.21 1602 24.38 23.01 -.67 -26.9 Lipocine Q LPCN 5.33 1.15 77 1.60 733 1.65 1.48 -.05 -53.5 LiqTech A LIQT .84 .25 15 .39 1254 .42 .38 -.03 -31.3 Liquidity Q LQDT 8.05 4.34 72 6.45 342 6.70 6.10 +.10 +33.0 LithiaMot N LAD 1.00 1.0 12 127.99 86.05 452 96.59 2610 101.27 95.21 -2.80 -15.0 Littelfuse Q LFUS 1.48 .8 37 226.33 151.62 205 192.59 621 206.80 192.55 -11.53 -2.6 LivaNova n Q LIVN 31 92.31 50.10 362 89.02 1248 89.26 85.47 +.48 +11.4 LiveNatn N LYV 49.11 31.70 1080 39.56 8657 40.64 39.21 +.31 -7.1 LiveOakB n Q LOB .12 .4 11 30.05 20.75 94 28.65 536 29.90 27.40 +.15 +20.1 LiveVent rs Q LIVE 26.50 9.11 8 13.16 123 13.87 12.86 -.22 -17.6 LiveXLve n Q LIVX 4.40 3.43 4 3.80 29 3.80 3.51 +.10 -5.0sLivePrsn Q LPSN 17.15 6.98 275 16.70 1579 17.15 15.85 +.35 +45.2 LloydBkg N LYG .47a 13.2 4.21 3.26 3982 3.58 41195 3.77 3.56 -.16 -4.5 LockhdM N LMT 8.00 2.5 47 363.00 266.01 1578 322.03 12668 361.99 320.56 -29.96 +.3 Loews N L .25 .5 15 53.59 45.01 1372 51.75 6524 51.99 50.96 +.18 +3.4 Logitech Q LOGI .63e 1.7 29 43.54 30.64 287 37.41 1595 38.11 36.76 -.29 +11.2 LogMeIn Q LOGM 1.20 1.0 134.80 103.00 1919 114.70 4075 120.95 105.90 -4.50 +.2 LomaNeg n N LOMA 26.89 20.03 450 20.46 2283 21.73 20.08 -.81 -11.2 LoneRs n Q LONE 5.50 2.43 343 5.10 805 5.22 4.63 +.19 +28.5 LoopInd n Q LOOP 19.00 12.03 30 13.08 132 13.99 12.76 -.63 -9.7 LoralSpac Q LORL 32 51.75 37.00 45 39.40 299 40.58 39.30 -.40 -10.6 LaPac N LPX .13p 15 31.19 22.07 1134 29.06 7059 30.31 28.88 -.79 +10.7 Lowes N LOW 1.64 2.0 19 108.98 70.76 3986 84.00 34867 85.07 81.31 +.79 -9.6 LoxoOncol Q LOXO 138.54 42.11 227 129.40 1214 135.53 127.13 -3.66 +53.7tLubys N LUB 3.43 2.35 5 2.63 407 2.70 2.35 -.10 -.4slululemn gs Q LULU 52 98.81 47.26 2035 99.17 10327 99.39 94.20 +2.86 +26.2 LumberLiq N LL 41.33 19.46 936 24.75 4793 24.91 22.60 +2.03 -21.2 Lumentm n Q LITE 18 74.40 40.35 1819 50.20 15419 60.10 50.05 -8.65 +2.7 Luminex Q LMNX .24 1.1 32 22.59 18.36 88 21.69 554 22.41 21.44 -.51 +10.1 LunaInn h Q LUNA 4.00 1.16 49 3.21 604 3.39 3.15 -.09 +32.1 LuthBur n Q LBC .07e .6 13.60 11.02 199 12.00 437 12.03 11.45 +.07 -.3 Luxoft N LXFT 19 67.85 38.50 156 39.20 785 40.08 38.70 +.45 -29.6 Lydall N LDL 16 60.00 42.51 32 45.90 184 48.20 45.50 -2.25 -9.6 LyonBas A N LYB 4.00f 3.7 9 121.95 78.01 3208 106.67 13000 109.54 104.10 -1.01 -3.3M -:M&T Bk N MTB 3.00 1.6 21 197.37 141.12 759 184.50 4376 185.83 179.93 +2.97 +7.9 MACOM Q MTSI 65.99 15.46 811 17.01 4535 17.47 16.15 -.02 -47.7 MAG Slv g A MAG 13.84 9.29 80 11.21 629 11.56 11.08 -.41 -9.3 MAM Soft Q MAMS 21 9.42 6.10 13 7.86 157 8.25 7.60 +.11 +4.7 MB Fncl Q MBFI .96f 2.2 18 47.64 38.29 240 43.55 2200 44.50 42.24 +.97 -2.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 24.98 72 24.99 24.80 +.01 -5.0 MBIA N MBI 10.97 6.04 1209 8.84 9923 9.28 8.64 -.23 +20.8 MBT Fnl Q MBTF .28a 2.7 16 12.10 9.25 34 10.20 164 11.00 10.20 -.55 -3.8 MCBC n Q MCFT 22 28.62 16.23 64 24.08 422 24.90 23.77 -.45 +8.4 MDC N MDC 1.20f 4.0 11 35.18 26.45 310 29.74 1790 29.82 28.11 +1.40 -6.7 MDC Pr gs Q MDCA .84 11.3 2 12.26 6.53 125 7.45 1176 8.08 7.26 -.50 -23.6 MDU Res N MDU .79 2.8 24 28.54 24.29 390 28.33 2514 28.43 27.54 +.71 +5.4 MEI Phrm Q MEIP 3.26 1.52 123 2.16 439 2.19 2.01 +.01 +2.9 MER Tel rs Q MTSL 4.49 1.31 130 1.69 2377 2.80 1.62 -19.9 MFA Fncl N MFA .80 10.6 10 8.90 6.72 1298 7.57 6265 7.59 7.44 +.10 -4.4 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.56 2 25.78 25.52 -3.0tMFA pfB N MFApB 1.88 7.6 25.89 24.53 106 24.77 132 25.48 23.96 -.60 -2.1 MFC Bcp N MFCB 9.62 5.69 3 6.39 25 6.47 6.14 +.21 -18.0tMFS CAMu A CCA .60 5.8 14.00 10.28 3 10.38 27 10.41 10.28 -9.8 MCR N MCR .72a 8.9 8.76 8.00 77 8.07 578 8.12 8.03 -.01 -4.8tMGF N MGF .41 9.1 5.01 4.50 20 4.53 190 4.55 4.50 -.02 -5.4 MFS HInM N CXE .30 6.1 5.51 4.84 74 4.90 372 4.92 4.84 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 51 4.42 325 4.46 4.39 +.02 -4.3 MFS IHI N CIF .25 9.2 3.03 2.63 32 2.71 268 2.76 2.69 -.03 -7.9tMIN N MIN .42 10.8 4.38 3.85 148 3.90 968 3.90 3.85 +.03 -6.0 MFS InvG N CXH .50 5.3 10.33 9.27 31 9.47 288 9.49 9.42 +.02 -2.5 MMT N MMT .52 9.1 6.29 5.65 166 5.69 765 5.75 5.68 -.03 -6.3tMFM N MFM .38 5.9 7.41 6.41 47 6.53 337 6.53 6.41 +.05 -4.9 MFV N MFV .58 9.6 6.84 5.71 23 6.01 113 6.23 5.91 -.19 +1.5 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 43 58.35 255 58.60 57.18 +.90 -7.5tMGIC Inv N MTG 8 16.21 9.97 4571 10.36 21934 10.73 9.97 -.25 -26.6 MGMGrPr n N MGP 1.68 31.83 25.31 641 27.91 3738 28.34 27.43 +.20 -4.3 MGM Rsts N MGM .48 1.5 9 38.41 29.53 18789 31.28 82091 36.73 30.72 -4.16 -6.3sMGP Ing Q MGPI .32a .3 50 95.35 47.64 117 95.02 703 95.43 90.49 +3.53 +23.6 MI Acq n Q MACQ 11.41 8.34 10.40 33 10.45 10.35 +.04 +2.1 MI Homes N MHO 14 37.41 24.08 187 31.90 1812 33.10 29.03 -.68 -7.3 MKS Inst Q MKSI .72 .7 15 128.28 65.90 619 104.20 3893 108.65 99.11 -1.55 +10.3 MMA Cap Q MMAC 8 30.58 18.00 4 28.00 37 28.15 27.05 +.30 +15.2 MPLX LP N MPLX 2.43 7.1 39.38 30.88 1365 34.34 9071 35.17 33.50 +.48 -3.2 MRC Glbl N MRC 20 20.77 14.01 751 18.80 2729 19.39 18.66 -.15 +11.1sMSA Safety N MSA 1.40f 1.6 68 91.61 65.95 283 86.78 1595 91.61 86.02 -2.23 +11.9 MSB Fin Q MSBF .12a .7 19.30 16.85 1 18.40 20 18.50 18.10 +.30 +3.4 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 412 87.89 2246 89.46 85.89 -.17 -9.1 MSCI Inc N MSCI 1.52 1.0 46 159.98 96.12 552 150.20 2818 151.41 146.45 +.61 +18.7 MSG Netw N MSGN 10 26.30 16.25 645 21.60 1744 23.30 21.55 -.95 +6.7 MTGE Inv Q MTGE 2.00 10.9 5 20.00 16.15 207 18.30 1584 18.35 17.70 +.50 -1.1 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.57 4 25.86 25.45 +.03 -2.0tMTS Q MTSC 1.20 2.4 14 57.50 42.00 23 51.05 177 53.80 42.00 -1.20 -4.9 MTchAcq n Q MTEC 9.95 9.17 9.70 3 9.95 9.60 +.8sMTchAc un Q MTECU 10.45 9.94 1 10.52 10 10.52 10.34 +.20 +4.5 MV OilTr N MVO .76e 8.6 7 9.80 4.80 21 8.73 167 9.26 8.22 +.52 +3.9 MVB Fin n Q MVBF .03p 20.40 16.93 3 19.16 43 19.69 18.64 -.47 -4.7 MVC Cap N MVC .60 6.1 10.97 8.59 12 9.91 170 10.10 9.85 +.02 -6.2 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.63 7 25.63 25.31 +.25 -.8 MYOS Q MYOS 2.85 1.03 11 1.25 98 1.30 1.22 -.02 -7.6 MYR Grp Q MYRG 24 43.49 23.00 89 30.29 390 31.50 30.00 -.53 -15.2 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 12 11.63 124 11.80 11.52 -.04 -6.4 MacQGInf N MGU 1.48 6.4 26.50 21.32 22 22.96 147 22.98 22.12 +.52 -10.9sMacatawa Q MCBC .24 2.2 21 10.75 8.87 23 10.71 90 10.78 10.36 +.09 +7.1 Macerich N MAC 2.96 5.1 32 69.73 52.12 1437 57.57 9016 58.27 55.04 +.07 -12.3 MackCali N CLI .80 4.6 8 28.51 15.86 676 17.34 3182 17.38 16.42 +.64 -18.8 MackFn Q MFNC .48 3.1 13 16.80 13.16 0 15.62 4 16.20 15.62 -.45 -1.8 Macquarie N MIC 5.76f 15.2 7 81.74 36.20 978 37.98 5846 39.32 37.64 -.73 -40.8 MacroGen Q MGNX 32.74 14.36 214 23.44 928 23.90 22.23 -.17 +23.4sMacys N M 1.51 4.7 11 31.90 17.41 7864 32.19 37864 32.45 29.62 +2.23 +27.8 MadCvCall N MCN .72 9.8 8.15 7.09 36 7.38 285 7.40 7.25 +.06 -4.4 MadSqGd n N MSG 76 254.50 189.96 232 245.13 840 247.74 239.73 +.48 +16.3 MadStSec N MSP 1.04 8.7 12.33 10.72 7 11.92 41 12.01 11.70 +.22 +1.8 MadrigP rs Q MDGL 154.75 13.09 224 118.74 1104 121.39 103.96 -.18 +29.4 Magal Q MAGS 6.96 4.13 16 5.46 120 5.60 5.43 -.09 +7.9 MagellnHlt Q MGLN 18 112.25 67.20 297 81.40 2079 112.14 76.83 -28.80 -15.7 MagellMid N MMP 3.75f 5.7 19 75.82 54.82 572 65.45 4287 67.40 64.25 +.26 -7.7 MagicSft Q MGIC .26e 3.1 21 9.50 7.50 10 8.30 94 8.53 8.00 +.10 -.9 MagicJack Q CALL 8.60 5.55 94 8.38 316 8.45 8.35 -.03 -.9 Magna g s N MGA 1.32f 2.2 11 61.56 40.71 881 59.06 4318 59.93 58.55 +.09 +4.2 MagnaChip N MX 6 13.40 8.20 442 9.35 1933 9.45 8.85 -.05 -6.0tMagneG rs Q MNGA 49.50 .67 667 .62 2919 .81 .61 -.16 -87.1 MagyarBc Q MGYR 70 13.95 12.01 15 12.62 16 12.62 12.28 +.34 -1.4 MaidenH Q MHLD .60 7.6 12.95 5.55 374 7.88 1664 7.98 7.60 +.08 +19.3 Maiden prA N MHpA 2.06 10.8 25.81 18.80 27 19.12 142 19.25 18.88 -.13 -22.6 Maiden pfC N MHpC 1.78 10.3 26.67 16.73 11 17.21 48 17.48 17.05 -.21 -29.5 MaidnH pfD N MHpD 1.68 10.5 25.05 14.85 11 16.05 50 16.54 16.05 -.39 -23.4 MaidenHld n N MHLA .60 3.1 27.28 16.68 8 19.59 55 20.48 19.44 +.15 -14.8 MaidHld 43 N MHNC 1.94 9.1 27.34 18.64 10 21.28 81 21.28 20.40 +.58 -12.9 MainStCap N MAIN 2.22a 5.9 13 41.79 34.37 132 37.71 884 37.78 37.05 +.41 -5.1 MainSDTMu N MMD 1.18 6.2 20.49 18.54 61 18.93 382 19.04 18.79 -.07 -4.5 Majesco n A MJCO 6.43 4.35 4 5.15 30 5.34 5.13 -.10 -4.1 MMyTrip Q MMYT 40.90 22.40 255 34.90 1191 35.80 33.80 -.45 +16.9 MalibuBoat Q MBUU 35 36.81 21.94 110 34.21 624 34.86 33.20 +.56 +15.1tMallinckdt N MNK 49.12 13.05 1904 13.59 11122 13.68 13.05 -.17 -39.8 MalvernBc Q MLVF 14 28.20 21.00 3 25.60 21 26.20 24.75 +.35 -2.3 MamEngy n Q TUSK 35.45 10.88 175 33.67 1062 34.21 31.77 +1.49 +71.5 ManTech Q MANT 1.00f 1.7 21 62.24 34.99 139 59.76 654 61.62 59.30 -1.12 +19.1 MgdDInvG N MZF .74 5.5 14.17 13.05 11 13.51 67 13.63 13.49 -.03 +.6 ManchUtd N MANU .36 1.9 1 22.15 15.86 12 18.70 161 19.64 18.60 +.20 -5.6 ManhAssc Q MANH 27 54.21 39.10 454 44.05 5197 44.19 41.10 +2.60 -11.1 ManhBrCa Q LOAN .48 6.5 17 7.50 4.65 11 7.40 77 7.40 7.25 +.10 +24.5 Manitex Q MNTX 12.37 6.41 46 10.31 293 11.96 10.25 -1.21 +7.4 Manitowc rs N MTW 44.03 21.24 274 25.17 2127 29.40 25.02 -3.80 -36.0 MannKd rs Q MNKD 6.96 .67 2001 1.70 12071 1.87 1.67 -26.7 Mannatech Q MTEX .50 2.5 9 22.40 12.51 2 20.30 32 21.14 19.65 -.25 +35.3 ManngNap N MN .32 10.5 13 5.93 2.95 58 3.05 312 3.25 3.00 -.10 -15.3tManpwrGp N MAN 1.86 1.9 11 136.93 94.85 569 96.90 5629 103.08 94.85 -4.57 -23.2 Manulife g N MFC .44 22.16 16.62 1398 19.02 9235 19.31 18.75 +.20 -8.8 MarathnO N MRO .20 1.1 19.52 10.55 7238 18.11 50642 18.55 17.57 +.09 +7.0 MaraPat rs Q MARA 10.03 .50 5661 1.90 21704 2.10 1.45 +.47 -53.7sMarathPt s N MPC 1.84 2.3 19 83.27 49.30 3238 81.43 19124 83.27 78.18 +1.67 +23.4 MarchxB Q MCHX .50e 3.13 2.21 21 2.77 126 2.92 2.73 -.11 +.5 MarcusMill N MMI 22 36.70 23.40 191 34.44 760 35.51 34.11 -.86 +5.6 Marcus N MCS .50 1.7 24 34.60 23.55 70 29.90 340 31.15 29.75 -1.15 +9.3 MarinSft rs N MRIN 15.45 6.25 5 7.50 142 7.70 7.20 +.25 -31.5 MarPet Q MARPS .32e 9.3 7 4.57 2.83 3.44 8 3.60 3.44 -.11 +1.2 MarineP N MPX .40f 2.6 27 17.12 11.91 9 15.34 174 15.53 13.89 +1.32 +20.4 MarineMx N HZO 22 24.30 13.80 808 23.05 2836 23.25 17.30 +5.30 +22.0 MarinusPh Q MRNS 9.87 1.13 224 4.44 1741 4.86 4.36 -.33 -45.6 Markel N MKL 44 1194.98 936.95 20 1146.80 171 1179.89 1130.81 -6.28 +.7 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 143 199.26 972 204.45 195.37 -3.24 -1.2 MarlinBs Q MRLN .56 2.1 19 29.95 20.26 8 26.95 71 28.50 26.85 -1.65 +20.3 MAR Q MAR 1.32 1.0 35 149.21 93.15 1113 137.42 7997 139.50 135.28 -.06 +1.2 MarriotVac N VAC 1.60 1.2 22 154.14 107.58 84 134.43 620 137.75 133.72 -1.55 -.6 Marrone Q MBII 3.39 .85 605 1.80 2291 1.80 1.57 +.10 +63.6 MarshM N MMC 1.50 1.8 23 86.54 72.96 1490 82.43 9949 83.97 81.56 -.47 +1.3 MartenTr s Q MRTN .10 .5 32 29.60 14.13 504 19.60 3031 21.50 19.40 -1.70 -3.4tMartMM N MLM 1.76 .9 29 244.32 190.36 466 196.33 2767 199.46 190.36 -.39 -11.2 MartinMid Q MMLP 2.00 12.6 25 20.55 12.70 145 15.90 679 16.00 15.05 +.60 +13.6 MarvellTch Q MRVL .24 1.2 64 25.18 14.64 5453 20.35 33015 21.34 20.18 -.19 -5.2tMasco N MAS .42 1.1 23 46.45 35.79 6251 38.02 45778 39.54 35.79 -1.22 -13.5 Masimo Q MASI 39 104.71 80.69 320 91.13 2068 91.42 88.09 +1.47 +7.5 Masonite g N DOOR 12 84.05 50.40 99 62.60 763 63.60 61.20 +.85 -15.6 Mastec N MTZ 14 55.53 38.40 1128 45.00 4608 46.55 44.50 +.45 -8.1 MastechD A MHH 17 15.93 6.13 57 14.86 203 15.50 11.81 +2.62 +47.7 MasterCrd N MA 1.00 .6 41 183.73 115.55 3764 175.94 22199 179.63 170.65 -1.14 +16.2sMatadorRs N MTDR 35 34.23 20.13 1013 32.45 5284 34.23 32.44 -.57 +4.2 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 12 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 47

Match n Q MTCH 61 48.65 16.57 1242 46.01 7332 47.47 44.22 -.70 +46.9 Materialise Q MTLS 16.50 9.62 94 11.74 221 12.60 11.59 -.92 -7.6sMaterion N MTRN .40 .8 42 55.90 33.10 213 51.15 703 55.90 50.90 -3.35 +5.2tMatinasB n A MTNB 3.08 .55 324 .53 1737 .70 .53 -.15 -54.1 MatlinPr n Q MPAC 10.02 9.65 9.80 381 9.85 9.80 -.01 +.4 MatlnPrt un Q MPACU 11.00 10.00 0 10.30 17 10.30 10.25 +.05 +1.4 MatrixSv Q MTRX 20.25 7.80 114 16.00 568 16.40 15.70 +.15 -10.1 Matson N MATX .80 2.7 6 40.32 21.63 118 29.27 941 29.76 28.27 +.15 -1.9 Mattel Q MAT .60 4.2 23.12 12.21 8510 14.17 43718 15.30 12.55 +1.21 -7.9 Mattersight Q MATR 3.40 1.93 709 2.65 8373 2.65 2.10 +.30 +3.9tMatthInt Q MATW .76 1.6 15 72.60 48.75 297 48.25 821 51.85 47.70 -3.21 -8.6tMauiLand N MLP 19 27.80 9.95 34 10.85 194 11.42 9.95 -.40 -37.3 MaxarTc n N MAXR 1.48 3.3 67.30 42.11 97 45.24 545 46.02 44.94 -.42 -29.7 MaximIntg Q MXIM 1.68f 3.1 24 74.94 43.43 3955 54.49 20353 55.57 53.45 +.09 +4.2 Maximus N MMS .18 .3 20 72.71 58.43 238 68.67 1350 71.05 68.39 -1.06 -4.1 MaxLinear N MXL 15 32.47 20.38 444 22.06 2219 23.52 21.92 -1.21 -16.5 MaxwellT Q MXWL 6.61 4.29 93 5.18 580 5.50 5.13 -.22 -10.1 MaysJ Q MAYS 64 47.00 33.55 38.00 3 38.00 38.00 +.75 -2.6 MazorRbt Q MZOR 76.56 29.55 253 54.07 2075 59.44 52.63 -5.24 +4.8 McClatch rs A MNI 11.72 5.75 10 9.27 75 9.50 9.05 -.02 +3.8 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 106.31 6 106.84 102.60 +2.83 +5.8 McCorm N MKC 2.08f 1.9 16 111.46 90.25 755 106.69 4402 107.23 102.74 +3.45 +4.7 McDrmInt N MDR 12 9.07 5.38 24685 6.89 214026 7.43 6.58 +.84 +4.7 McDnlds N MCD 4.04 2.6 27 178.70 139.84 4128 158.30 18033 159.85 155.01 -.47 -8.0 McGrathR Q MGRC 1.36f 2.3 9 60.55 32.09 73 59.39 492 60.18 58.16 +.43 +26.4 McKesson N MCK 1.36 .9 13 178.86 134.25 1786 158.13 7632 158.66 146.48 +11.88 +1.4 McEwenM N MUX .01 .5 3.06 1.82 1327 2.07 6182 2.14 2.05 -.07 -9.2 Mechel pf N MTLp 1.34 .80 1.01 26 1.02 .92 +.05 -3.8 Mechel rs N MTL 6.10 3.30 59 3.75 371 3.99 3.70 -.16 -28.7 MedalFin Q MFIN .20 4.7 42 5.56 2.00 33 4.23 202 4.55 4.19 -.15 +19.8 Medequit n N MRT .84 8.3 13.06 9.67 148 10.13 543 10.18 9.82 +.19 -9.7 MedProp N MPW 1.00f 7.8 14 14.19 11.82 1926 12.81 10078 12.84 12.25 +.37 -7.0 MedTrBill Q MTBC 5.44 .29 29 3.40 302 3.50 3.30 -.11 +30.3 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.21 16 25.38 114 25.49 25.06 +.55 +.5 MediCo Q MDCO 52.92 24.45 706 30.24 4145 30.52 27.30 +.79 +10.6 MediciNova Q MNOV 14.50 4.40 226 11.73 1049 11.92 10.38 +.53 +81.3 Medidata Q MDSO 92 85.92 59.60 423 71.20 2718 73.80 69.44 -1.94 +12.4 Medifast N MED 1.92 1.9 44 103.87 40.00 110 101.24 571 101.91 97.28 +2.35 +45.0 Medigus rs Q MDGS 3.35 1.08 10 1.32 59 1.33 1.29 -.02 MediWound Q MDWD 8.25 3.56 7 5.39 104 5.50 5.05 +.14 +21.2 MedleyCap N MCC .64 14.8 7 7.78 3.94 143 4.33 752 4.34 4.23 +.07 -17.0 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 10 25.00 21 25.20 24.99 -.21 -1.0 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 4 25.47 7 25.48 25.30 +.17 -1.3sMedley n N MDLX .22p 25.09 23.76 3 25.06 10 25.09 24.83 +.07 +1.1 Medley24 n N MDLQ 25.66 24.51 1 25.03 19 25.05 24.90 +.03 -.7 MedleyMgt N MDLY .80 14.3 17 7.75 5.45 17 5.60 45 5.75 5.50 -13.8 Mednax N MD 12 63.04 40.56 1333 46.92 5845 53.17 44.50 -4.11 -12.2 Medpace n Q MEDP 38 39.64 21.76 83 37.33 391 37.85 36.33 +.69 +3.0 Medtrnic N MDT 1.84 2.3 33 89.72 76.41 4173 81.29 24311 81.41 78.52 +1.39 +.7 MeetGrp Q MEET 6.45 1.84 456 2.31 2653 2.41 2.27 -.06 -18.1sMelcoResE Q MLCO .32e 1.0 98 32.53 19.56 1437 30.51 12565 32.53 30.23 -.90 +5.1 Melinta rs Q MLNT 24.25 6.50 61 7.10 461 7.75 6.80 -.35 -55.1sMellanox Q MLNX 80.55 41.55 285 78.65 3344 80.55 73.30 +2.90 +21.6 MelroseBn Q MELR .34e 24 20.50 16.75 0 20.00 5 20.00 19.25 +.70 tMenloTh n Q MNLO 39.86 6.99 126 7.86 1128 8.89 6.99 -.97 -72.6 Menus n Q MRUS 23.75 13.23 11 18.10 314 18.24 16.91 +.61 -6.7 MercadoL Q MELI .60 .2 417.91 217.06 531 341.17 3424 354.00 323.72 +16.68 +8.4 MercBank Q MBWM .88 2.5 17 38.08 28.92 34 35.89 213 36.39 35.02 +.42 +1.5 MercerIntl Q MERC .50 3.7 23 15.00 10.45 107 13.50 614 13.90 13.23 -.20 -5.6 MerchBcp n Q MBIN .24f 1.1 23.77 16.27 41 20.88 119 21.57 20.55 +.14 +6.1 Merck N MRK 1.92 3.2 22 66.41 52.83 7666 59.47 67389 61.00 58.93 +.64 +5.7 MercGn N MCY 2.50 5.1 21 61.51 41.41 496 49.18 1873 49.68 48.80 +.41 -8.0tMercSys Q MRCY 42 55.00 32.18 1790 33.01 10607 46.00 32.18 -11.98 -35.7 Meredith N MDP 2.18f 4.2 12 72.25 50.63 476 52.15 2582 52.45 51.00 +.70 -21.0 MeridBcp Q EBSB .20f 1.1 25 21.85 15.85 337 18.85 1357 20.45 18.50 -1.10 -8.5 MeridnBk n Q MRBK 21.37 16.56 1 17.36 51 17.59 17.26 -.25 -13.1 MeridBio Q VIVO .50 3.4 21 16.45 13.23 140 14.65 784 14.95 14.10 +.10 +4.6 MeridWs hn Q MRDN 3.63 .49 92 .63 401 .76 .60 -.05 -40.8 MeritMed Q MMSI 47 49.50 29.35 823 47.90 2724 49.00 44.05 +1.95 +10.9 Meritage N MTH 13 55.50 37.70 305 46.55 2300 46.90 42.40 +3.80 -9.1 Meritor N MTOR 7 29.54 14.97 481 19.89 4868 21.73 19.81 -1.71 -15.2 MerL pfK N MERpK 1.61 6.3 26.53 25.26 16 25.69 192 25.98 25.62 -.29 -1.5 MerL pfP N MERpP 1.84 7.0 27.53 25.80 11 26.39 128 26.44 26.19 -.02 -2.9 ML CZN46 N PIY 2.09 14.7 26.88 11.66 2 14.20 12 14.36 13.50 +.59 -3.5 MLRRD29 N PYS 1.58 8.3 24.85 17.20 4 19.04 41 19.17 18.41 +.49 -6.0 MLGS flt N PYT .76 3.5 22.60 20.40 2 21.90 4 22.00 21.85 -.10 +4.5 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 0 27.21 4 27.70 27.16 +.05 -1.8 MerrimP rs Q MACK 1 27.08 7.37 94 8.68 392 8.74 8.20 +.19 -15.3 Mersana n Q MRSN 21.01 12.45 46 18.03 305 18.25 15.57 +1.36 +9.7sMesaLabs Q MLAB .64 .4 174.71 122.35 10 169.10 89 174.71 165.27 +.10 +36.0 MesaRoyl N MTR 1.46e 9.3 15 19.85 11.25 1 15.70 25 15.80 15.05 +.77 -14.9 Mesab N MSB 1.49e 30.92 12.70 184 23.00 484 24.35 21.60 -.90 -8.5 Mesoblast n Q MESO 12.50 4.74 23 5.71 117 5.78 5.44 +.02 -2.2 MetaFincl Q CASH .52 .5 22 117.98 60.70 65 112.30 365 115.36 108.35 -2.45 +21.2 Methanx Q MEOH 1.32 2.2 17 69.75 39.48 818 60.65 5238 66.80 60.20 -6.15 +.2 Methode N MEI .44 1.1 35 48.44 36.05 129 40.55 936 40.70 39.80 +.55 +1.1 MetLife N MET 1.68f 3.5 10 55.91 43.01 2786 48.39 21240 48.45 47.08 +.90 -4.3 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 14 25.04 104 25.17 24.83 -.21 +.8 MetroBkH n N MCB 51.30 36.35 25 47.22 161 47.26 43.58 +3.29 +12.2 MettlerT N MTD 39 697.26 508.24 98 564.01 696 582.07 553.94 -12.75 -9.0 MexcoEn A MXC 7.18 3.00 10 4.24 89 4.70 4.04 -.05 +7.9 MexEqt N MXE 1.62e .1 12.22 9.91 2 11.08 16 11.13 10.82 -.08 +8.0 MexicoFd N MXF .60 3.7 18.24 15.26 30 16.40 155 16.56 15.87 -.04 +4.1 MKors N KORS 21 69.95 32.38 1527 69.06 9707 69.94 66.66 +4.05 +9.7 Michaels Q MIK 9 27.87 17.25 1792 19.29 7178 19.32 18.23 +1.00 -20.3 MicrFoc n N MFGP 36.21 12.67 493 17.52 3840 18.60 17.40 -.67 -47.8 Microbot rs Q MBOT 6.00 .58 615 .84 2286 .93 .78 +.04 -17.5 Microchp Q MCHP 1.45 1.7 87 101.48 74.55 1550 84.66 23045 86.61 81.28 -1.02 -3.7 MicrSol n A MICR 4.29 3.19 4 3.73 14 3.88 3.67 -.15 +6.6 MicronT Q MU 6 63.42 26.37 49900 47.52 242127 51.39 46.08 -3.10 +15.6 MicronetE Q MICT 1.77 .65 63 1.54 338 1.55 1.38 +.02 +37.5 MicroSemi Q MSCC 28 67.52 46.09 1329 64.59 9784 65.01 63.34 +1.47 +25.1sMicrosoft Q MSFT 1.68 1.8 69 97.24 67.10 48037 95.82 210178 97.90 90.28 +.82 +12.0 MicroStr Q MSTR 19 196.35 122.16 138 126.69 357 134.07 123.62 -4.86 -3.5 Microvisn Q MVIS 3.25 1.00 209 1.30 1797 1.45 1.28 -.04 -20.2 MidPenn Q MPB .60 1.6 19 37.90 25.10 29 36.43 52 36.75 34.45 +.53 +10.0 MidAApt N MAA 3.48 3.8 17 110.95 85.16 630 91.91 2633 92.50 88.73 +2.30 -8.6 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 6 64.99 11 65.23 63.33 +1.61 -3.5 MidConEn Q MCEP 2.35 .92 67 1.97 522 1.99 1.77 +.07 +66.9 Midatech n Q MTP 3.27 .73 2 .74 13 .75 .74 -.02 -11.7 Middleby Q MIDD 24 142.00 107.53 575 127.96 2174 129.08 124.70 +.26 -5.2 MiddlefldB Q MBCN 1.12f 2.2 16 54.90 42.10 4 50.75 21 53.20 50.75 -1.80 +5.3 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 44 42.00 313 45.19 40.00 +1.70 +5.2 MidlStBc n Q MSBI .88f 2.8 16 36.50 28.70 85 31.69 288 32.64 30.94 -.27 -2.4 MidsthBcp N MSL .28m 2.0 15.50 11.05 48 13.95 223 14.00 12.90 +.35 +5.3 MidstPet N MPO 19.04 10.87 85 13.85 532 14.58 13.80 -.63 -16.5 MidWOne Q MOFG .78f 2.4 17 37.94 30.56 7 32.77 82 33.89 32.74 -.79 -2.3 Milacron n N MCRN 22.62 15.09 522 18.49 2299 20.34 18.43 -1.71 -3.4 MilestnSci A MLSS 1.80 .70 58 .73 146 .80 .71 -.07 -38.2 MillerHer Q MLHR .72 2.3 15 41.85 29.25 292 31.30 1826 32.45 31.15 -.60 -21.8 MHowHiInc N HIE 1.39 11.8 14.17 10.93 57 11.81 287 12.00 11.57 +.17 -5.3 MillerInds N MLR .72 2.8 15 29.00 23.65 14 25.30 118 26.40 24.85 -.85 -1.9 Mimecast n Q MIME 39.51 22.87 131 37.84 1188 38.98 37.00 -.78 +32.0 MiMedx Q MDXG 34 18.25 6.05 1174 7.82 12740 8.53 7.15 +.32 -38.0 Mind CTI Q MNDO .30e 13.6 11 2.55 2.07 49 2.21 150 2.22 2.20 +.01 -10.3 Mindbody n Q MB 43.45 21.57 204 39.40 1148 40.85 38.10 -1.20 +29.4 MinTech N MTX .20 .3 17 79.65 62.55 170 71.40 616 73.53 70.70 -1.70 +3.7 MinervaN Q NERV 11.15 4.80 126 6.43 834 7.50 6.40 -.78 +6.2 Miragen rs Q MGEN 15.91 5.01 72 6.92 596 7.08 6.35 +.53 -33.7 MiratiTher Q MRTX 37.62 2.70 381 31.95 2916 33.50 26.00 +2.70 +75.1 Misonix Q MSON 11.80 7.05 5 11.05 49 11.20 10.90 +.10 +16.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 0 25.36 3 25.79 25.07 -.25 -1.2 Mistras N MG 37 23.83 17.00 48 19.95 228 20.75 19.78 -.16 -15.0 Mitcham Q MIND 5.00 2.82 23 3.30 116 3.35 3.08 +.20 +4.1 Mitchm pfA Q MINDP 2.25 9.8 23.99 22.34 4 23.00 17 23.40 22.93 -.25 -1.1 MitekSys Q MITK 21 10.75 7.00 220 7.65 1428 8.10 7.35 -.40 -14.5sMitelNet g Q MITL 11.31 6.21 3697 11.15 45898 11.31 10.06 +1.07 +35.5 MitsuUFJ N MUFG 8.11 5.95 541 6.71 5206 6.87 6.67 +.09 -7.7sMiX Tele N MIXT .22e 17.04 5.59 29 16.90 328 17.04 16.45 +.10 +32.4 MizuhoFn N MFG 4.00 3.37 127 3.65 1249 3.69 3.63 +.01 +.3 MobileMini Q MINI 1.00 2.3 36 46.10 26.70 180 42.75 1065 44.70 42.30 -.65 +23.9 MobileTele N MBT .53e 5.0 12.80 7.77 1153 10.57 8852 10.74 10.15 +.46 +3.7 MobileIron Q MOBL 6.78 3.20 1343 4.60 2893 5.03 4.35 -.20 +17.9 Model N N MODN 18.90 10.55 148 17.00 604 17.73 16.65 -.65 +7.9 ModMed n Q MMDM 10.24 9.65 9.95 2283 9.96 9.91 -.01 +1.5 Modine N MOD 13 25.75 11.95 330 17.40 2339 20.30 17.25 -2.85 -13.9sMoelis&Co N MC 1.88f 3.5 65 57.30 34.60 350 53.50 2476 57.30 52.80 -.45 +10.3tMohawk N MHK 16 286.85 221.96 3140 217.36 7364 237.19 216.67 -18.21 -21.2 MolecTemp Q MTEM 13.25 .35 128 9.05 463 9.19 7.98 +.45 -9.7 Moleculin n Q MBRX 3.75 .71 77 1.85 906 1.93 1.76 +.02 -.5 MolinaHlth N MOH 93.98 49.66 1151 84.91 4691 86.65 81.16 -.39 +10.7tMolsCoor A N TAP/A 1.64 2.2 7 96.00 72.50 73.50 1 75.03 72.50 -1.53 -12.5 MolsCoorB N TAP 1.64 2.3 12 97.50 70.05 1795 72.30 11046 73.13 70.23 +1.92 -11.9 Momenta Q MNTA 21.01 11.85 1895 20.85 3942 20.85 19.30 +.45 +49.5 Momo Q MOMO 46.69 22.49 2077 35.75 16235 37.34 33.40 -.58 +46.0 MonakGp n Q MKGI 5.07 2.00 1 2.37 36 2.50 2.28 -.10 -52.3 MonarCas h Q MCRI 31 47.92 28.47 36 42.68 141 44.96 42.07 -.46 -4.8 Mondelez Q MDLZ .88 2.2 21 47.23 39.19 7224 39.93 43152 40.59 39.38 -.18 -6.7 MoneyGrm Q MGI 17.92 8.01 304 8.75 1712 8.82 8.19 +.03 -33.6 MngDB A n Q MDB 46.26 24.62 851 36.26 6326 38.00 32.35 -1.51 +22.2 MonRE N MNR .68 4.4 24 18.45 13.87 193 15.38 1088 15.47 14.95 +.26 -13.6tMonRE pfC N MNRpC 1.53 6.5 26.74 22.82 17 23.70 131 23.70 22.82 +.30 -5.3 MonPwSys Q MPWR 1.20f 1.0 90 127.61 89.67 312 120.28 1487 122.64 115.97 +.77 +7.0 Monotype Q TYPE .46 2.0 57 26.75 15.75 335 23.75 1142 24.60 22.70 +.35 -1.5 Monro Q MNRO .72 1.3 33 64.15 39.65 370 55.95 1491 56.40 53.35 +2.40 -1.8 MonroeCap Q MRCC 1.40 10.9 9 16.20 12.18 59 12.82 292 12.88 12.59 +.16 -6.8 Monsanto N MON 2.16 1.7 22 126.80 114.19 2093 125.07 15814 125.27 124.35 +.07 +7.1 MonstrBv s Q MNST 41 70.21 44.35 2266 56.19 15776 57.46 54.01 -.31 -11.2 Moodys N MCO 1.76 1.1 35 171.68 112.55 1318 163.03 5819 165.78 159.12 -.99 +10.4 Moog A N MOG/A .25p 21 93.93 65.41 139 81.09 482 85.91 79.75 -4.13 -6.6 Moog B N MOG/B .25p 21 91.71 66.61 82.58 1 82.58 82.00 -1.83 -6.9 MorgStan N MS 1.00 1.9 13 59.38 40.43 7784 51.86 55274 54.62 51.67 -2.35 -1.1 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 24 28.21 394 28.49 28.10 -.26 -2.6tMorgSt pfF N MSpF 1.72 6.3 29.79 27.34 30 27.41 159 27.71 27.34 -.34 -3.6 MorgSt pfI N MSpI 1.59 6.0 29.01 26.51 63 26.72 279 27.00 26.64 -.32 -4.1 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 17 25.97 103 26.06 25.91 -.04 -2.8tMorgSt pfK N MSpK 27.72 25.55 119 25.65 378 25.88 25.55 -.22 -5.4 MS Asia N APF .14e .8 19.99 15.73 39 17.82 106 17.93 17.56 -.17 -3.2 MS China N CAF 13.33e 27.79 19.42 56 24.70 695 24.96 24.24 +.71 +5.6 MS CushHi N MLPY 1.28e 20.0 8.00 6.10 6.40 7 6.53 6.35 +.10 -9.3tMS EMD N MSD .57e 6.1 10.27 9.25 22 9.27 166 9.31 9.25 -.03 -7.1tMSEMDDbt N EDD .80m 10.6 8.37 7.50 274 7.55 1407 7.69 7.49 -.12 -1.9 MSEmMkt N MSF .05e .3 19.86 15.45 12 17.68 135 17.91 17.42 -.15 -1.2 MS icb N ICB .54a 2.9 19.79 17.93 10 18.57 104 18.71 18.50 -.08 +1.2 MS India N IIF .04e 35.14 28.02 9 30.83 123 30.95 30.23 +.23 -7.0 MSJCP97 N HJV 1.75 14.4 16.72 10.00 3 12.16 27 12.16 11.75 +.38 -1.5 MkVRMB N CNY 49.12 38.95 0 46.19 6 47.99 46.10 -1.16 +7.4 MkVRupee N INR .20p .5 45.42 39.60 0 41.50 4 43.95 40.63 -.61 -5.0 MSDLEur N URR 21.49 16.05 19.73 10 20.52 19.48 +.17 +8.8 MSDSEur N DRR 60.10 44.20 7 48.90 8 49.73 47.62 +.43 +1.0 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 41 22.38 484 22.57 22.02 -.16 -1.1sMornstr Q MORN 1.00 .9 25 111.49 68.43 92 108.42 313 111.49 101.62 +5.39 +11.8 MosaicAc n N MOSC 9.90 9.49 9.75 15 9.80 9.57 +.03 +.5 Mosaic N MOS .10m .4 37 29.20 19.23 3240 27.15 23556 27.49 25.43 +1.47 +5.8 MoSys rs Q MOSY 2.70 .55 240 1.36 1082 1.42 1.26 +.08 +22.5 MotifBio n Q MTFB 13.75 6.84 10.45 3 10.95 9.90 +.12 -3.3tMotorcarP Q MPAA 23 31.57 18.63 82 19.40 645 21.15 18.63 -1.65 -22.4 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 922 110.15 4342 111.68 108.43 -.42 +21.9 MotusGI n Q MOTS 5.30 3.75 1 4.26 33 4.46 3.95 -.09 -2.6 MtnPDia g Q MPVE 4.10 2.35 23 2.45 107 2.60 2.35 -.10 -10.9 Movado N MOV .80f 2.0 42.25 20.50 129 39.90 793 40.60 38.08 +1.00 +23.9 Moxian n Q MOXC 4.16 2.01 30 2.80 88 3.03 2.70 -.24 -27.3 MudrickC n Q MUDS 9.62 9.55 9.62 11 9.62 9.62 +.02 +.3 Mueller N MLI .40 1.5 18 37.57 25.26 238 27.54 1479 28.15 26.92 +.24 -22.3tMuellerWat N MWA .20 2.0 23 12.99 9.88 1113 9.92 4651 10.34 9.88 -.31 -20.8 Mulesft n N MULE 44.72 19.40 4963 44.42 20790 44.69 44.01 -.20 +91.0 MultiColor Q LABL .20 .3 17 89.70 61.90 118 65.00 533 68.22 64.95 -2.55 -13.2 MurphO N MUR 1.00 3.3 35.16 22.21 1702 30.01 9631 31.09 29.68 -.37 -3.3 MurphUSA N MUSA 12 89.69 61.70 321 63.95 1652 65.17 62.00 +.51 -20.4 MustBio n Q MBIO 13.35 8.06 74 9.31 384 9.93 8.78 -.53 -22.4 MutualFst Q MFSF .72 2.0 20 40.50 31.05 2 36.90 18 37.80 36.30 -.55 -4.3 MySize n Q MYSZ 3.58 .57 175 1.22 2653 1.37 1.22 -.06 +88.3 sMyersInd N MYE .54 2.3 47 24.60 15.40 36 23.60 302 24.60 23.50 -.60 +21.0 Mylan NV Q MYL 9 47.82 29.39 2943 39.34 20892 41.20 38.44 -1.38 -7.0 MyndAn n Q MYND 5.05 1.15 42 2.06 635 2.36 2.00 -.15 -39.4 MyoKard n Q MYOK 62.83 12.20 353 49.85 1076 51.33 48.55 +.25 +18.4 Myomo n A MYO 23.20 2.07 239 3.82 2883 4.04 3.53 -.19 +1.9 Myovant n N MYOV 24.14 9.92 140 20.20 522 21.42 19.09 -.90 +59.8 MyriadG Q MYGN 15 41.57 17.73 327 29.22 2301 29.42 28.04 +.32 -14.9N -:NBT Bcp Q NBTB 1.00f 2.7 18 40.85 31.28 56 37.12 634 37.95 36.00 +.84 +.9 NCI BldSy N NCS 21 21.20 13.05 199 17.65 1289 18.00 17.20 -.15 -8.5 NCR Corp N NCR 27 43.38 29.20 1172 31.06 5485 31.66 30.92 -.51 -8.6 NCS Mltst n Q NCSM 29.07 13.85 93 18.27 378 18.93 17.97 +.08 +23.9 NETgear Q NTGR 71.42 41.50 436 54.40 2803 62.90 52.90 -7.30 -7.4 NF EngSv Q NFEC 3.65 .76 27 1.26 164 1.44 1.26 -.13 +29.9 NGL EnPt N NGL 1.56 12.3 17.65 8.58 245 12.70 1805 12.85 12.00 +.20 -9.6 NGL En pfB N NGLpB 2.25 9.5 25.56 23.10 5 23.65 62 24.18 23.43 -.53 -3.1 NI Hldg n Q NODK 18.80 15.07 3 16.37 130 16.42 16.25 -.04 -3.6 NIC Inc Q EGOV .32 2.1 19 22.40 12.65 491 14.90 2745 14.95 14.25 +.60 -10.2sNICE Ltd Q NICE .64 .7 41 98.59 67.00 112 95.30 813 98.59 93.05 -1.74 +3.7 NII Hldg n Q NIHD 3.05 .22 675 2.81 3777 2.96 2.59 -.07 +562.7 NL Inds N NL 6 16.05 6.00 43 7.90 124 8.40 7.85 -.45 -44.6stnLIGHT n Q LASR 28.30 22.14 626 25.01 4532 28.30 22.14 -7.2 NMI Hldg h Q NMIH 10 21.92 10.10 463 13.95 2351 14.60 13.70 -.45 -17.9tNN Inc Q NNBR .28 1.4 12 32.90 20.45 152 20.60 752 22.55 20.45 -1.65 -25.4sNRG Egy N NRG .12 .4 51 31.82 14.52 3110 31.51 16841 31.82 30.67 +.34 +10.6 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 120 17.71 789 17.84 17.14 +.43 -6.0 NRG Yld C N NYLD 1.19f 6.6 34 20.15 15.55 415 17.95 2816 18.10 17.40 +.30 -5.0 NTN Buzz rs A NTN 8.70 3.01 10 4.79 39 5.26 4.55 -.20 +13.8 NV5 Global Q NVEE 25 64.50 35.35 84 60.35 536 63.35 57.40 -1.75 +11.4 NVE Corp Q NVEC 4.00 4.7 32 94.00 68.50 13 84.49 98 88.00 81.50 +3.47 -1.8 NVR N NVR 22 3700.00 2084.50 18 3157.93 140 3190.37 2995.00 +99.57 -10.0tNXP Semi Q NXPI 17 125.93 100.23 10043 105.40 49231 106.31 100.23 +.25 -10.0 Nabors N NBR .24 3.1 10.75 5.32 6766 7.65 33289 7.97 7.43 -.08 +12.0 Nabriva n Q NBRV 14.10 4.39 135 4.86 1595 5.31 4.41 -.37 -18.7 NACCO N NC 1.09f 3.0 4 92.60 23.80 23 36.65 102 40.35 34.85 -3.00 -2.7 NakedBr n Q NAKD 3.00 1.11 28 1.40 439 1.54 1.38 -.04 -3.4 NamTai N NTP .28 2.3 49 13.90 7.60 35 12.35 127 12.50 12.00 -1.6tNanoDim n Q NNDM 7.60 1.31 90 1.37 314 1.59 1.31 -.22 -55.4 NanoString Q NSTG 19.30 5.87 57 9.47 544 9.55 8.97 +.19 +26.8 NanoVib n Q NAOV 5.00 3.68 2 4.50 29 4.75 4.35 -3.8 NanoViric A NNVC 1.64 .72 51 .77 481 .80 .73 -.02 -12.5 Nanomtr Q NANO 19 32.42 22.08 144 24.93 938 26.51 24.89 -.20 NantHlth n Q NH 5.26 2.60 68 3.44 250 3.48 3.21 +.13 +12.8 NantKwst n Q NK 8.45 2.71 116 4.11 562 4.25 3.95 -.04 -8.5 Napco Q NSSC 34 11.90 7.40 8 10.75 70 11.10 10.50 -.15 +22.9sNasdaq Q NDAQ 1.76f 2.0 23 88.68 65.98 1018 88.80 6129 88.95 85.85 +1.38 +15.6 Natera n Q NTRA 14.76 7.78 61 11.08 331 11.30 10.77 +.12 +23.2 Nathans s Q NATH 5.00e 52 100.90 52.90 26 82.15 78 85.55 78.85 +2.45 +8.8 NatAmUnv Q NAUH .18 17.5 2.77 .76 22 1.03 44 1.03 .82 +.12 -27.5 NatBkHldg N NBHC .36 1.0 29 37.08 30.10 136 34.69 566 35.40 33.84 +.80 +7.0 NatlBnksh Q NKSH 1.17e 2.6 22 47.70 36.75 1 45.85 14 47.10 45.75 -.75 +.9 NatlBevrg Q FIZZ 1.50e 36 129.82 81.65 108 89.78 857 90.04 86.47 +2.39 -7.9 NatCineM Q NCMI .68m 11.7 12.60 5.09 377 5.79 2934 5.89 5.59 +.18 -15.6 NatlCmce n Q NCOM 23 46.60 36.80 39 44.70 174 45.85 44.00 -.30 +11.1 NatEnrSv n Q NESR 10.35 9.39 107 10.09 222 10.09 10.00 +.03 +1.4 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 350 51.80 1744 52.24 50.54 +.64 -5.7sNatGenHld Q NGHC .16 .6 32 26.49 16.21 315 25.73 1741 26.49 25.46 +.24 +31.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 24.93 12 25.06 24.88 -.11 -1.3 NatGnH pfB Q NGHCO 1.88 7.6 26.62 22.02 2 24.81 31 24.97 24.73 -.08 -.9 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 6 24.91 54 24.99 24.68 -.14 -.5 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 3 25.03 32 25.21 24.86 -.15 -1.5 NatGrid N NGG 2.89e 4.9 70.76 51.44 353 58.45 2974 58.51 55.46 +1.33 -.6 NtHlthInv N NHI 4.00f 5.9 16 81.60 62.71 296 68.25 747 68.34 65.10 +2.62 -9.5 NHltcre A NHC 1.92f 3.1 19 75.70 57.00 48 62.31 138 64.32 61.98 -.66 +2.2 NatlHld rs Q NHLD 6.26 2.08 28 3.39 67 3.45 3.20 +.02 +2.7 NatInstrm Q NATI .92 2.3 49 53.57 33.27 2714 39.45 4968 50.68 39.44 -10.86 -5.2 NOilVarco N NOV .20 .5 41.38 29.90 4524 38.86 13432 39.38 37.50 +.61 +7.9 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 34 95.25 197 98.30 95.00 -1.40 -4.2 NatResrch Q NRC .40 1.2 66 41.99 22.75 11 33.45 111 35.60 33.45 -.90 -10.3 NatRetPrp N NNN 1.90 4.9 18 43.90 36.25 998 38.43 4180 38.64 36.95 +1.40 -10.9tNRetP pfE N NNNpE 1.43 6.0 26.38 23.66 86 23.78 291 24.10 23.65 -.33 -7.0 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 22 22.85 106 23.15 22.41 -.01 -8.9 NSecGrp Q NSEC .20 1.3 9 18.17 11.53 7 15.94 22 16.28 15.47 +.24 -2.5 NatlStor n N NSA 1.12 4.3 90 28.55 21.17 266 26.10 964 26.17 25.01 +.92 -4.3tNtStorAf pfA N NSApA 26.30 23.66 6 23.75 43 24.06 23.66 -.31 -8.8 NatlVis n Q EYE 43.80 27.19 202 32.89 1289 33.10 31.39 +1.28 -19.0 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 9 320.60 48 328.53 314.35 +.10 -3.1 Nationstar N NSM 15 20.71 15.66 104 18.05 668 18.23 17.91 +.03 -2.4 NatxIntV n N MVIN 47.10 43.78 2 45.54 6 45.60 45.04 +.09 +2.2 NaturlAlt Q NAII 9 12.15 9.10 7 10.00 48 10.15 9.80 -2.9 NatGsSvcs N NGS 74 29.55 22.40 23 25.10 85 26.60 25.10 -1.45 -4.2 NatrlGroc N NGVC 27 10.99 4.79 72 7.17 272 7.71 7.00 -.52 -19.7 NatHlTr n Q NHTC .52f 2.8 4 30.25 14.15 29 18.47 157 18.86 18.16 -.22 +21.6sNatRsPt rs N NRP 1.80 5.3 10 37.70 22.81 52 34.00 285 37.70 33.11 -2.30 +30.8 NaturesSun Q NATR .40 4.3 14.75 8.40 17 9.30 46 9.60 9.05 -.35 -19.5 NatusMed Q BABY 49 43.60 28.00 248 33.80 1769 36.60 32.00 -2.30 -11.5 Natuzzi N NTZ 3.24 1.41 8 1.70 25 1.72 1.58 +.08 +6.3 Nautilus N NLS 17 19.80 11.30 135 14.60 1736 15.35 13.75 +1.15 +9.4tNavideaBio A NAVB .68 .27 310 .29 1425 .32 .27 +.00 -18.4 Nav43 Q JSM 1.50 6.8 25.00 20.21 15 21.90 59 23.02 21.48 -1.02 -7.9 Navient Q NAVI .64 4.8 7 16.97 11.48 2421 13.36 13960 13.75 13.03 +.08 +.3 NavigCons N NCI 20 24.47 14.62 290 21.54 780 21.75 21.27 +.01 +11.0 NavigatrH N NVGS 13.25 7.00 328 11.05 998 11.50 11.00 -.15 +12.2 NavgGp s Q NAVG .28f .5 21 60.35 45.80 48 57.40 335 58.13 56.96 -.45 +17.9 NaviosAcq N NNA .08 10.1 1.71 .67 307 .79 895 .83 .78 -.05 -28.9 Navios pfG N NMpG 2.19 18.4 19.99 10.39 7 11.87 17 13.17 11.45 -1.54 -26.7 Navios N NM 1.90 .68 904 .77 4312 .88 .77 -.06 -35.8 NavMH pfH N NMpH 2.16 19.6 18.89 10.44 8 11.04 22 13.03 10.55 -2.15 -32.3 NavMMid N NAP 2.00f 44.2 12.18 3.26 298 4.52 2322 5.14 4.18 +.27 -52.5 NaviosMar N NMM 1.69f 96.6 6 2.62 1.45 885 1.75 2689 1.88 1.70 -.06 -25.8 Navistar N NAV 47.73 24.75 493 35.50 3678 38.61 35.02 -2.71 -17.2sNavistr pfD N NAVpD 23.12 9.33 1 21.70 1 23.12 21.43 +.45 +26.9 NebulaAc n Q NEBU 9.65 9.65 9.65 51 NeenahP N NP 1.64f 2.1 17 95.40 72.35 40 78.00 320 81.20 77.75 -3.00 -14.0 NektarTh Q NKTR 111.36 17.33 1130 83.66 14971 87.00 79.35 -2.55 +40.1 Nelnet N NNI .64f 1.2 12 59.68 38.72 44 53.25 172 55.00 52.89 -.38 -2.8tNemaura n Q NMRD 6.80 3.26 22 3.34 79 3.85 3.22 -.49 -41.9 Neogen s Q NEOG 61 70.41 45.02 161 68.36 769 70.25 67.56 -1.52 +10.9 NeoGenom Q NEO 11.63 7.08 245 9.78 1135 9.89 9.20 +.51 +10.4 Neonode Q NEON 1.80 .37 34 .44 265 .45 .41 +.01 -40.9 NeoPhoton N NPTN 9.78 4.56 1451 5.32 7074 6.21 5.30 -.73 -19.1 NeosTher n Q NEOS 13.15 6.30 149 8.40 979 8.70 8.10 +.20 -17.6 Neovasc g Q NVCN 1.89 .03 87361 .04 366412 .05 .04 -.01 -93.2 NeptuneT g Q NEPT 6 3.59 .70 94 2.75 1129 2.95 2.66 -.13 +16.5tNet1UEPS Q UEPS 6 13.20 8.05 140 8.21 1085 8.64 8.05 -.45 -31.0 NetElem rs Q NETE 33.51 2.56 174 7.98 3271 10.27 7.54 -.67 -28.3 NetApp Q NTAP .80 1.2 29 69.75 37.43 1876 67.40 11216 69.61 66.21 -1.26 +21.8tNetEase Q NTES 2.93e 1.2 8 377.64 248.45 637 253.93 5130 268.20 248.45 -12.37 -26.4 Netflix s Q NFLX 338.82 143.40 7070 311.76 55283 331.22 292.62 -16.01 +62.4tNetlist h Q NLST 1.37 .14 2470 .16 13987 .19 .14 -.01 -49.7 NtScout Q NTCT 24 38.48 25.33 1025 27.60 4504 28.20 27.45 +.15 -9.4 Netshoes n N NETS 26.96 4.59 26 4.86 220 5.16 4.74 -.21 -38.5 NetSolTch Q NTWK 5.48 3.09 6 4.45 58 4.51 4.30 -.15 -5.5 Netw1Tch A NTIP .10 3.6 92 4.95 2.25 30 2.75 106 2.85 2.70 +14.6tNBCAInt A NBW .74 5.9 14.61 12.62 18 12.60 92 12.76 12.57 -.07 -7.4 NeuB HYld A NHS .96 8.7 12.35 10.84 24 11.01 219 11.06 10.94 -.02 -6.4tNBIntMu A NBH .90 6.7 16.00 13.51 80 13.45 254 13.67 13.42 -.16 -9.1tNBNYInt A NBO .58 5.0 13.06 11.46 23 11.57 97 11.67 11.46 +.06 -4.9 NBRESec A NRO .36 7.6 5.70 4.29 81 4.71 841 4.71 4.62 +.09 -14.8 Neuralst rs Q CUR 6.60 .88 44 1.66 352 1.69 1.52 -3.5 NeurMx rs Q NURO 5.26 1.20 42 1.39 545 1.52 1.36 -.10 -19.6 Neurcrine Q NBIX 92.98 41.76 612 81.68 3577 82.13 76.72 +2.28 +5.3 Neurotrpe n Q NTRP 19.50 3.40 23 8.64 98 8.86 8.38 -.03 +22.7 NevGCas A UWN 23 2.86 1.87 45 2.11 142 2.31 2.04 -.14 -21.0 NevroCorp N NVRO 97.70 65.00 446 90.82 1559 91.59 86.95 +.06 +31.5 Nevsun g A NSU .04 1.5 2.85 1.96 967 2.75 2505 2.84 2.61 +.06 +12.7 NewAgeB n Q NBEV 7.20 1.62 891 1.88 4259 2.10 1.66 +.15 -13.4 NewAmHi N HYB .78a 9.0 10.20 8.48 69 8.67 368 8.69 8.57 +.04 -7.8 NewConcEn A GBR 27 2.45 1.16 45 1.33 118 1.43 1.30 -.02 -14.5tNE Realty A NEN 1.00 1.4 2 75.25 66.95 0 69.50 2 69.50 66.95 +.50 -5.2tNwGold g A NGD 4.25 2.22 3727 2.39 25947 2.53 2.22 -.10 -27.4 NewHome N NWHM 9 13.55 9.75 99 10.23 388 10.80 10.14 -.24 -18.4 NwIreland N IRL 2.15e 1.3 14.33 11.90 4 12.01 35 12.13 11.93 -.12 -4.2 NJ Rscs s N NJR 1.09 2.6 15 45.45 35.55 347 41.60 1809 41.93 40.25 +1.25 +3.5 NewLink Q NLNK 19.47 3.75 646 4.72 3830 4.77 4.35 +.23 -41.8 NewMedia N NEWM 1.48 8.9 24 17.95 11.87 239 16.67 1453 17.25 16.63 -.45 -.7 NwMtnFin N NMFC 1.36 10.1 9 14.98 12.05 220 13.45 1124 13.50 13.30 -.7 NewOriEd N EDU .40e 46 108.40 63.25 682 90.09 13234 96.39 86.40 -1.02 -4.2 NewRelic N NEWR 79.08 39.11 985 69.52 3554 77.48 69.13 -5.43 +20.3 NewResid N NRZ 2.00 11.5 6 18.43 15.04 5360 17.35 14116 17.45 16.48 +.80 -3.0 NewSenInv N SNR 1.04 12.0 16 10.57 6.77 431 8.69 2671 8.70 8.05 +.45 +14.9 NY&Co N NWY 4.31 1.28 150 3.99 940 4.09 3.70 +.07 +39.5 NY CmtyB N NYCB .68 5.7 14 14.53 11.67 3827 11.97 39181 13.07 11.72 -.67 -8.1 NY Cmt pfA N NYCBpA 30.39 26.12 11 26.90 65 27.30 26.89 -.34 -5.9tNYCmty un N NYCBpU 3.00 6.1 56.99 49.51 10 48.93 44 50.10 48.93 -.37 -3.6 NYMtgTr Q NYMT .80 13.1 10 6.69 5.35 1001 6.09 4990 6.11 5.98 +.07 -1.3 NYMtT pfB Q NYMTP 1.94 8.7 26.00 18.66 14 22.38 44 23.15 22.00 -.39 -11.6tNYMtT pfC Q NYMTO 1.97 8.5 25.56 22.97 6 23.24 34 23.45 22.97 -.12 -5.2tNYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 24 23.13 110 23.30 22.53 -.25 -6.3 NY Times N NYT .16 .7 25.70 14.23 2387 22.20 21601 22.80 22.00 -.05 +20.0 NewatrTc n Q NEWA 28.20 7.60 283 11.73 1049 14.31 11.17 -2.15 +24.9 NewellRub N NWL .92f 3.3 11 55.08 23.85 5163 27.74 32081 27.80 26.11 +1.30 -10.2 NewfldExp N NFX 15 37.00 22.72 3077 29.56 17296 29.82 27.58 +1.65 -6.2 NewMarket N NEU 7.00 1.8 21 478.84 373.59 24 395.79 133 409.44 385.00 -5.11 -.4 NewmtM N NEM .56 1.4 31 42.04 31.42 3449 40.66 19157 41.49 40.15 -.69 +8.4sNewpkRes N NR 10.20 6.58 1020 10.25 2369 10.30 9.35 +.45 +19.2 NewsCpA Q NWSA .20 1.2 17.29 12.26 859 16.01 12409 16.29 15.75 -.16 -1.2 NewsCpB Q NWS .20 1.2 17.70 12.65 141 16.25 1305 16.50 15.98 -.10 -2.1 NewtekBsn Q NEWT 1.72e 9.6 19.40 15.68 45 18.01 282 18.09 17.67 +.09 -2.6 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.99 2 25.99 25.73 -.01 -2.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 3 25.74 18 25.78 25.33 +.18 +2.5 NexGen g A NXE 2.85 1.65 165 2.06 802 2.16 1.99 -.09 -19.5 Nexeo Sol Q NXEO 11.14 6.74 285 10.42 1159 10.79 10.26 -.26 +14.5 NexPtCr rs N NHF 2.40m 10.0 25.64 21.30 138 23.92 1135 24.09 23.01 +.75 -5.4 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 46 26.87 307 26.99 25.20 +.97 -3.8 NexstarM Q NXST 1.50 2.4 6 82.95 55.95 453 62.75 2058 66.90 62.50 -1.70 -19.8 NextDec n Q NEXT 20.00 3.95 14 6.83 329 7.43 6.00 +.94 -17.9 NxtEraLP N NEP 1.57f 3.7 14 45.38 32.91 119 42.59 1448 43.24 39.68 +2.79 -1.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.68 128 24.68 24.24 +.04 -1.2 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 10 24.21 95 24.22 23.79 -.03 -3.0 NextEra76 N NEEpK 25.99 23.62 33 24.84 235 24.87 24.57 -.06 -2.9 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 61.51 4 73.31 1110 73.31 71.35 +1.57 +5.4 NextEraEn N NEE 4.44f 2.7 25 165.15 132.78 1420 163.96 10175 164.41 159.61 +3.17 +5.0sNxtEra pfR N NEEpR 58.25 52.03 167 58.45 236 58.45 56.94 +.75 +4.0 NiSource s N NI .78 3.2 31 27.76 22.44 2566 24.51 12253 24.59 23.68 +.96 -4.5 NichFncl h Q NICK 21 10.35 7.59 22 8.74 31 8.82 8.36 -.16 -.7 NicoletBc n Q NCBS 16 61.98 47.70 24 55.91 128 57.38 53.62 -.83 +2.1 Nielsen plc N NLSN 1.40f 4.4 18 43.61 30.64 5798 32.05 25604 34.37 31.70 -.99 -12.0 NightstTh n Q NITE 24.94 10.01 36 14.33 62 14.84 13.05 -.13 +9.2 NikeB s N NKE .80 1.2 66 70.25 50.35 7806 69.56 34630 70.00 65.95 +3.47 +11.2 NoahHldgs N NOAH 29 55.50 24.63 369 50.97 1742 51.60 48.99 +2.10 +10.1 NobilisH n A HLTH 2.10 1.25 90 1.55 429 1.60 1.50 -.03 +14.8 NobleCorp N NE .08 1.7 5.80 3.14 4570 4.67 22357 4.97 4.63 -.09 +3.3sNobleEngy N NBL .44 1.3 34 34.53 22.99 2788 33.70 20292 34.53 33.04 -.07 +15.6 NobleMid n N NBLX 1.91e 11 57.98 41.90 227 44.09 914 44.73 42.06 +1.44 -11.8 NokiaCp N NOK .19e 3.2 6.65 4.51 18986 5.96 114540 6.02 5.83 +27.9 NomadF n N NOMD 17.32 11.33 1437 16.81 4696 16.87 16.26 +.38 -.6 Nomura N NMR 6.83 5.28 171 5.74 1066 5.98 5.54 -.15 -1.4 Noodles Q NDLS 8.20 3.35 54 7.30 685 7.70 7.25 -.30 +39.0 Norbord n N OSB 1.29 3.1 42.97 27.83 107 41.45 534 42.56 40.83 -.18 +22.6 NordicAOff N NAO .18 15.5 1.60 .91 89 1.16 282 1.17 1.14 -.01 -3.3 NordicAm N NAT .41e 21.5 8.40 1.82 2400 1.90 4617 2.15 1.90 -.21 -22.8 Nordson Q NDSN 1.20 .9 24 151.84 107.16 180 130.99 989 141.51 130.25 -8.86 -10.5 Nordstrm N JWN 1.48a 2.9 21 54.00 37.79 2405 51.60 8485 51.62 46.72 +4.82 +8.9 NorflkSo N NSC 2.88 2.0 22 157.15 111.21 1414 146.62 14585 147.84 133.47 +9.87 +1.2 NorSys Q NSYS 80 6.24 2.77 1 3.21 7 3.22 3.09 +.02 -16.8 NEurO N NRT .66e 7.6 10 9.32 5.94 6 8.69 54 8.90 8.46 +.19 +24.9 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 496 55.36 2734 55.65 53.72 +1.51 -7.3 NorestB Q NBN .04 .2 17 29.95 16.15 68 19.75 155 21.50 18.85 -.20 -14.7 NDynMn g A NAK 2.42 .81 909 .85 3300 .99 .82 -.13 -51.8 NthnO&G A NOG 21 2.97 .63 1156 1.66 7959 1.75 1.53 -.05 -19.0sNthnTech Q NTIC .40 1.3 32 31.54 14.95 3 30.00 32 31.54 28.00 +2.00 +21.2 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 13 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 48

NorTrst Q NTRS 1.68 1.6 21 110.81 85.41 886 107.52 5647 109.12 106.02 -.13 +7.6 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 9 26.39 52 26.47 26.07 -.12 +.5 NorthfldBc Q NFBK .40 2.5 21 19.08 15.14 62 16.08 270 16.19 15.66 +.24 -5.9 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 4 35.15 45 35.95 35.10 -.50 +3.8 NorthropG N NOC 4.40f 1.4 34 360.88 243.39 1474 321.85 7932 359.35 318.01 -34.07 +4.9 NStREur n N NRE .60 4.2 14.70 10.08 492 14.43 2121 14.58 14.06 +.36 +7.4 NwstBcsh Q NWBI .68 4.0 18 17.78 14.95 214 16.85 1551 17.04 16.64 +.20 +.7 NwstNG N NWN 1.88 3.0 69.50 51.50 66 61.75 526 62.00 59.85 +2.43 +3.5 NwstPipe Q NWPX 21.36 13.33 16 19.95 124 20.43 19.25 -.06 +4.2 NorwCruis N NCLH 18 61.48 49.11 1514 54.75 8684 57.37 54.52 -.90 +2.8 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 4 29.91 27 30.69 29.00 -.09 -9.4 NovaLfstyl Q NVFY 3.10 1.06 32 1.72 364 1.75 1.60 +.02 -28.3 NovaMeas Q NVMI 16 31.88 18.52 98 26.69 777 27.92 25.88 -.37 +3.0 NovaBay rs A NBY 5.00 2.25 3 3.30 19 3.40 3.25 -.03 -14.3sNovaGld g A NG 4.94 3.35 407 4.75 5140 4.94 4.58 -.06 +20.9 Novan n Q NOVN 7.33 2.65 35 2.81 108 3.19 2.72 -.32 -33.4 Novanta Q NOVT 63.60 27.40 161 58.75 1239 63.50 58.65 -3.60 +17.5tNovartis N NVS 2.75e 3.6 15 94.19 75.73 1175 77.27 6259 77.95 75.73 -.61 -8.0 Novavax Q NVAX 2.75 .73 2470 1.58 26637 1.74 1.53 -.13 +27.4 Novelion rs Q NVLN 10.68 3.08 29 4.33 149 4.39 4.01 -.11 +38.8 NovoNord N NVO .96e 2.0 58.37 38.25 689 47.44 10099 47.66 46.52 +.21 -11.6sNovoCure n Q NVCR 26.80 10.50 866 26.85 6276 27.45 23.61 +2.20 +32.9 NovumeS n Q NVMM 4.75 2.30 7 2.86 47 3.26 2.55 +.31 -36.8 NovusTher rs Q NVUS 6.60 3.12 14 4.65 133 4.97 4.50 -.20 +14.5 NOW Inc N DNOW 18.37 9.12 991 12.12 6413 12.34 11.71 +.08 +9.9 NuSkin N NUS 1.47 2.1 34 76.24 52.88 2161 70.83 4479 73.67 69.26 -.30 +3.8 NuCana n Q NCNA 30.41 9.32 44 23.00 253 25.40 21.85 -.64 +127.5 NuVasive Q NUVA 35 81.68 44.62 541 53.91 3494 54.53 51.56 +1.02 -7.8 NuanceCm Q NUAN 19.93 14.02 1815 14.78 6239 15.12 14.50 -.23 -9.6 Nucor N NUE 1.52f 2.5 15 70.48 51.67 2364 62.03 13862 64.17 60.85 -1.52 -2.4tNush EnhYl N NUAG 24.87 23.52 9 23.64 35 23.68 23.52 -.07 -3.2tNush 1-5yr N NUSA 25.18 24.36 0 24.37 5 24.42 24.36 -.04 -1.6 NushLCGr N NULG 34.04 27.74 1 32.60 25 32.91 32.00 -.09 +4.5 NushLCVal N NULV 30.70 25.49 2 28.56 14 28.58 28.25 +.25 -.1 NushMCGr N NUMG 31.52 26.19 1 29.93 9 29.95 29.38 +.23 +1.9 NushMCVal N NUMV 29.85 24.80 1 28.10 6 28.14 27.79 +.20 -.4 NushSmCap N NUSC 29.93 25.08 9 28.89 55 29.09 28.54 -.01 +1.5tNus AgBd n N NUBD 25.60 24.09 11 24.21 37 24.21 24.09 +.02 -2.9 NustarEn N NS 4.38 20.4 21 48.84 19.22 492 21.46 3212 22.40 20.51 +.18 -28.3 NustEn pfA N NSpA 2.13 9.6 27.09 21.53 16 22.25 108 23.00 22.00 -.75 -10.5 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 8 21.35 74 22.00 21.00 -.64 -5.7 Nustar pfC N NSpC 26.43 22.31 9 23.07 616 23.45 22.69 -.24 -11.1 NustarGP N NSH 2.18 18.6 27.96 10.40 184 11.70 1182 12.08 11.25 -.10 -25.5 Nustar 43 N NSS 1.91 7.6 25.93 24.55 33 25.20 129 25.20 25.06 +.06 +.8 Nutanix n Q NTNX 56.28 14.38 5108 49.59 16553 55.81 48.62 -4.44 +40.6 NutriSyst Q NTRI 1.00f 3.5 15 67.95 26.06 882 28.55 5095 30.20 28.35 +.10 -45.7 Nutrien n N NTR .40p 54.35 40.41 692 46.26 5099 46.95 45.26 -.48 -10.9 Nuvectra Q NVTR 15.00 7.21 68 13.11 672 14.04 12.37 -.64 +68.9tNuvNYVl2 n N NYV 15.50 13.27 1 13.49 38 13.75 13.27 +.14 -5.9 NuvCr22 n N JCO 10.10 9.26 27 9.49 227 9.64 9.45 -.01 Nuv Mun21 N NHA 10.96 9.29 2 9.57 42 9.59 9.52 +.04 +1.4tNuvHiInO n N NMZ 13.91 12.28 131 12.35 762 12.44 12.28 -.04 -9.3 Nuv Pf22 n N JPT 27.14 23.35 8 24.00 78 24.64 23.82 -.36 -4.5tNuv 11-21 n N JHB 10.15 9.48 58 9.53 466 9.56 9.48 +.02 -4.3tNuvCA V2 n N NCB 18.40 15.30 1 15.37 14 15.74 15.30 -.06 -9.6 NvHiInDc19 N JHD 10.36 9.72 49 9.81 213 9.87 9.80 -.03 -2.1 Nuv RE In N JRS 11.90 9.39 64 9.70 370 9.71 9.43 +.23 -13.9tNuvMO Pr N NOM 17.58 12.87 3 13.60 38 13.60 12.87 +.40 -2.5 NuvAllCEn N JMLP 1.37 18.1 10.27 6.79 46 7.56 297 7.65 7.31 +.12 -11.7tNuvAZ N NAZ .80 6.2 15.43 12.84 51 12.89 148 12.99 12.84 -.10 -8.8tNuvBldAm N NBB 1.34 6.6 22.13 20.10 99 20.24 430 20.30 20.10 +.02 -7.9 NBldAmOp N NBD 1.30 6.0 23.08 21.48 36 21.72 76 21.78 21.54 +.08 -5.8tNCaAMTFr N NKX .86 6.5 16.17 13.30 74 13.39 379 13.43 13.30 -.03 -12.9tNCADvA N NAC .91 6.9 15.58 13.18 205 13.27 1038 13.33 13.18 -.06 -7.3 NCalMunV N NCA .47 5.0 10.70 9.16 103 9.36 354 9.36 9.29 +.06 -8.1tNuvCASel N NXC .63a 4.6 17.32 13.51 18 13.67 59 13.68 13.51 +.03 -8.3 NCTPI N NTC .68a 5.9 12.57 11.38 19 11.65 172 11.73 11.60 -2.3 NuvCorEqA N JCE 1.21a 8.1 16.19 13.95 28 14.94 170 14.94 14.61 +.14 +2.3 NvCredStr N JQC .62 7.7 8.89 7.90 262 8.03 1424 8.05 7.96 +.05 -2.3 NvDvrsDiv N JDD 1.04 8.3 13.25 11.50 41 12.52 212 12.52 11.98 +.43 +1.8 NuvDivA N NAD .85a 6.5 14.46 12.92 249 13.02 1333 13.06 12.95 -.05 -7.4 NvDow30DO N DIAX 1.06 5.7 19.49 15.43 97 18.58 534 18.66 18.00 +.25 -1.4 NuEnMLP N JMF 1.35 12.9 13.80 9.65 121 10.44 825 10.64 10.11 +.11 -8.3 NEnhMuV N NEV .96a 7.2 15.25 13.18 37 13.34 249 13.36 13.21 +.04 -6.1 NuvFloat N JFR .72 6.6 12.04 10.66 127 10.86 620 10.94 10.80 +.02 -3.1 NuvFltOp N JRO .76a 7.0 11.95 10.55 106 10.84 475 10.87 10.80 +.07 -4.9tNvGADiv2 N NKG .64a 5.6 13.55 11.29 25 11.38 186 11.41 11.29 -.03 -9.5 NuvGblHIn N JGH 1.58 9.8 17.45 15.95 42 16.09 291 16.24 16.09 -.03 -4.8 NuvHi2020 N JHY .68 7.0 10.50 9.67 23 9.75 122 9.85 9.70 +.01 -1.7 NuvHIDec18 N JHA 10.27 9.67 36 9.81 242 9.87 9.81 -.02 -1.0 NuvEnhMu N NVG 15.83 14.06 440 14.68 2222 14.71 14.43 +.19 -4.9tNNYAmtF N NRK .70 5.8 13.44 11.88 177 12.01 690 12.01 11.88 +.05 -7.3tNuvAmtFr N NEA .75a 5.9 14.18 12.70 428 12.81 2106 12.82 12.70 -.03 -6.8 NuvIntMu N NID .68 5.5 13.77 12.10 74 12.44 463 12.46 12.32 +.10 -4.2 NvIntQMu N NIQ .57 4.6 13.49 12.22 9 12.45 117 12.48 12.34 -.01 -3.3tNMDPI N NMY .67a 5.5 13.27 11.88 27 12.02 145 12.05 11.88 +.02 -4.5tNvMAP N NMT .71a 5.5 15.00 12.75 31 12.85 81 13.01 12.75 -.03 -10.0tNMIQI N NUM .74 5.9 14.05 12.41 31 12.57 167 12.58 12.41 +.05 -5.2 NuvMNMu N NMS .80 5.8 17.00 13.49 9 13.83 32 14.00 13.67 -.07 -6.0tNuvMtgOp N JLS 1.52 6.5 26.33 23.27 29 23.43 120 23.62 23.27 -.17 -5.1 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 13 22.41 65 22.61 22.33 -.09 -5.6 NuvMultM N JMM .48 6.8 7.77 6.60 12 7.11 174 7.12 6.98 +.03 -6.7 NvMuI N NMI .50a 4.4 12.87 10.77 12 11.25 30 11.28 11.17 +.03 -2.7 NuvMuVal N NUV .39a 4.1 10.46 9.32 231 9.52 1943 9.54 9.42 +.04 -6.0tNv AMT-Fr N NUW .78a 5.0 18.59 15.63 30 15.71 99 15.75 15.63 +.01 -9.0 NvNq100Dy Q QQQX 1.48 5.8 27.23 19.58 104 25.48 539 25.57 24.18 +.60 +5.2tNuvNJDiv N NXJ .82a 6.3 14.04 12.86 86 12.95 493 12.97 12.86 -.04 -5.4tNNYDvA N NAN .80a 6.4 14.57 12.39 64 12.51 458 12.52 12.39 +.07 -9.5 NNYMV N NNY .39a 4.2 10.65 9.03 27 9.25 176 9.29 9.15 +.06 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 3 12.80 22 13.04 12.70 +.10 -6.1tNNCPI N NNC .59a 4.8 13.67 12.08 12 12.14 130 12.18 12.08 -.03 -5.9tNOHQI N NUO .80 5.9 15.46 13.48 22 13.64 163 13.66 13.48 -.01 -6.8tNvPA N NQP .81a 6.5 13.78 12.34 76 12.44 277 12.44 12.34 +.03 -5.4 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 59 23.55 300 23.65 23.36 -.05 -4.9 NvPfdInco N JPC .80 8.2 10.75 9.60 115 9.86 740 9.91 9.79 -.01 -4.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 318 9.41 1784 9.46 9.35 -.03 -7.7 NuvREAst N JRI 1.49a 9.1 19.00 15.75 53 16.34 333 16.36 16.03 +.10 -8.2 NuvEqtP N BXMX 1.00 7.2 14.54 13.00 142 13.90 861 13.95 13.61 +.23 -2.5 NEqPrmG N SPXX 1.04 5.7 18.85 14.92 26 18.29 219 18.42 17.65 +.13 +5.7 NvSMM N NIM .31a 3.2 10.55 9.49 16 9.74 80 9.80 9.58 +.14 -2.2 NSTFI N NXP .55a 3.9 15.16 13.85 26 13.95 96 14.03 13.89 -.04 -4.6 NSTFI2 N NXQ .53a 4.0 14.33 13.28 31 13.45 93 13.47 13.37 -3.5 NSTFI3 N NXR .55a 3.9 15.69 14.04 59 14.28 115 14.50 14.25 -6.0 NuvSnIn N NSL .42 6.4 7.00 6.28 66 6.58 399 6.60 6.51 +.04 +1.1 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 37 16.83 149 16.96 16.78 -.04 +1.2 Nv TA Div N JTD 1.23 7.3 18.44 15.48 14 16.81 102 16.81 16.50 +.17 -4.4 NvTxATR N JTA 1.04 7.7 14.69 12.47 32 13.45 214 13.50 13.24 +.09 -3.6 NTXQI N NTX .65 5.1 14.94 12.42 22 12.94 131 13.04 12.81 -.07 -9.8tNVAPI N NPV .65a 5.4 13.46 12.08 29 12.17 152 12.20 12.08 -.01 -5.1 NuverEnv n A NES 26.50 9.25 1 17.78 12 18.90 17.11 -.90 -2.2 Nvidia Q NVDA .60 .3 55 254.50 102.11 10005 226.33 60028 231.50 210.30 -2.38 +17.0 NxStageMd Q NXTM 30.80 20.45 356 26.79 1995 27.04 25.43 +1.29 +10.6 Nxt-ID rs Q NXTD 8.59 1.01 429 1.98 1889 2.02 1.85 +.08 -43.4 NymoxPh Q NYMX 5.10 3.00 83 4.18 377 4.35 4.06 -.01 +26.7O -:O2Micro Q OIIM 2.60 1.32 22 1.37 111 1.40 1.35 -17.9 OCI Ptrs N OCIP .70e 7.3 60 9.70 6.76 1 9.55 10 9.60 9.40 +18.6sOFG Bncp N OFG .24 1.7 11 13.68 7.80 285 13.75 2020 13.90 12.64 +.80 +46.3 OFG pfA N OFGpA 1.78 7.6 25.70 21.39 11 23.46 28 23.65 23.31 -.04 -2.8 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 2 23.05 23 23.37 22.94 -.26 +4.5 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 2 23.55 12 23.58 23.38 -.04 +4.9tOFS Cap Q OFS 1.36a 12.7 8 14.50 10.41 24 10.69 193 10.84 10.41 -.15 -10.2stOFS C25 n Q OFSSL 1.59 6.4 25.38 24.80 31 24.73 192 25.38 24.01 -.17 -.7 OGE Engy N OGE 1.33 4.0 17 37.32 29.59 1227 32.91 7205 33.16 32.38 +.44 OHA Inv Q OHAI .08 5.6 1.68 .85 12 1.42 214 1.45 1.31 +.03 +23.5 ONEGas N OGS 1.84f 2.6 23 79.51 62.20 218 70.49 1011 70.88 67.53 +2.94 -3.8 OP Bancp n Q OPBK 13.08 12.01 39 12.59 97 12.88 12.11 -.41 +1.1 OReillyAu Q ORLY 17 279.23 169.43 1551 263.29 8851 265.00 220.95 +41.81 +9.5 OSI Sys Q OSIS 37 96.64 50.50 506 63.60 927 70.50 62.20 -4.58 -1.2 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 1 20.60 11 22.00 20.60 -.30 +5.4 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 410 40.00 1752 41.60 39.70 -1.60 -5.0 OaktrSpL Q OCSL .34m 7.8 5.91 3.90 250 4.34 1065 4.38 4.29 +.03 -11.2 OaktrSp28 Q OCSLL 1.53 6.2 25.79 24.01 10 24.52 24 24.85 24.33 -.09 -2.7 OaktStInco Q OCSI .56m 6.9 10 9.09 7.03 25 8.15 245 8.20 7.90 +.09 -3.0 OasisMid n N OMP 19.65 15.57 10 17.56 169 17.87 17.50 -.18 +.7 OasisPet N OAS 12.51 6.69 25188 10.80 61961 10.94 9.91 +.64 +28.4 OasmiaPh n Q OASM .02p 3.17 .80 8 1.60 178 2.31 1.60 -.20 +81.8 ObalonT n Q OBLN 13.18 3.17 29 3.81 595 3.95 3.28 +.42 -42.4 ObsEva n Q OBSV 15.81 5.00 4 12.54 28 13.38 12.27 -.85 +28.5 Obsidian g N OBE 1.64 .82 988 1.12 5955 1.18 1.09 -.02 -9.7 OcciPet N OXY 3.08 4.0 78.09 57.20 2902 77.04 20514 78.02 75.67 +.57 +4.6 OceanBio Q OBCI .05e 5.71 3.26 7 3.47 71 3.59 3.30 -.03 -20.0 OceanPw rs Q OPTT 3.67 1.02 261 1.12 1853 1.14 1.06 +.03 +1.8 vjOceanR rs Q ORIG 154.86 20.22 131 23.93 626 26.15 23.35 -1.94 -10.7 Oceaneerg N OII .60 2.8 27.55 17.11 1173 21.42 8796 21.59 19.91 +1.34 +1.3 OceanFst Q OCFC .60 2.2 17 29.46 24.02 332 27.50 1251 27.55 26.47 +.98 +4.8tOch-Ziff N OZM .87e 42.4 23 3.95 1.99 462 2.05 6391 2.32 1.99 -.28 -18.0 Oclaro Q OCLR 10 10.93 5.61 4590 8.02 21926 8.44 7.43 -.24 +19.0 OconeeFed Q OFED .40 1.4 31 30.49 25.12 1 28.45 3 28.63 28.02 +.11 -.9 OcularTher Q OCUL 11.79 3.30 227 6.49 902 6.72 6.05 +.04 +45.8 OcwenFn N OCN 4.47 2.38 442 4.05 2939 4.25 4.03 -.01 +29.4 OdonateT n Q ODT 32.00 15.15 29 21.52 115 21.94 20.18 +.89 -13.9 OdysMr rsh Q OMEX 13.75 2.98 122 8.27 496 9.56 7.54 -.80 +119.4 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4286 2.32 21666 2.33 2.10 +.16 -34.5sOhioValB Q OVBC .84 1.8 29 46.65 28.25 1 46.25 35 46.77 43.75 +1.91 +14.5 OhrPhar h Q OHRP 2.18 .21 176 .22 1086 .24 .22 -.01 -88.2 Oi SA C N OIBR/C 9.71 4.76 38 5.56 1867 5.64 5.32 +.11 -1.2sOilStates N OIS 38.95 20.23 1255 36.45 6378 38.95 32.00 +3.85 +28.8 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 14 38.59 35 41.00 38.00 -2.37 -7.0sOkta n Q OKTA 44.30 21.52 1426 41.74 9144 44.30 40.24 -.23 +63.0 OldDomFrt Q ODFL .52f .4 37 152.50 82.50 604 133.99 4238 151.24 129.90 -14.52 +1.9sOldLnBc Q OLBK .32 .9 21 35.25 26.01 29 34.38 295 35.25 34.13 +.20 +16.8 OldNBcp Q ONB .52 3.0 25 18.88 15.38 887 17.50 6533 18.25 17.10 +.70 +.3 OldPoint Q OPOF .44 1.7 20 34.82 24.07 2 26.22 17 27.44 25.88 -.84 -11.9 OldRepub N ORI .78f 3.8 18 22.34 17.92 1848 20.54 8140 21.62 20.32 -.96 -3.9 OldSecBc Q OSBC .04 .3 15 15.00 10.75 56 14.85 222 14.85 14.15 +.71 +8.8 OlScCTrI pf Q OSBCP .78 7.5 10.70 10.26 10.45 5 10.50 10.45 +.2 Olin N OLN .80 2.6 9 38.84 27.79 2754 30.58 9022 30.91 29.21 +1.06 -14.1 Ollies n Q OLLI 32 64.45 36.58 444 62.75 2979 63.05 60.65 +.75 +17.8 OlympStl Q ZEUS .08 .3 14 25.84 15.83 87 23.60 348 24.16 22.56 +.34 +9.8 OmegaFlex Q OFLX .88 1.3 42 76.63 51.50 4 65.66 73 67.34 63.71 -.07 -8.1 OmegaHlt N OHI 2.64 10.2 9 34.84 24.90 1866 25.80 6733 25.81 25.14 +1.10 -6.3 Omeros Q OMER 27.09 8.36 721 14.69 5320 15.50 13.66 +.66 -24.4 Ominto hn Q OMNT 15.77 2.57 40 2.93 167 3.15 2.85 -.22 -13.6 Omnicell Q OMCL 55.40 38.00 548 44.25 2149 45.50 42.35 +.95 -8.8 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1440 73.91 8343 75.05 72.97 +.17 +1.5 Omnova N OMN 11.90 8.10 89 11.20 535 11.60 11.13 -.30 +12.0 OnDeckCap N ONDK 6.36 3.29 269 5.27 1790 5.47 5.11 -.20 -8.2 OnSmcnd Q ON 12 27.10 13.65 9208 22.98 34789 24.16 22.95 -.65 +9.7 OnTrack Q OTIV 2.94 .93 105 1.06 660 1.12 1.04 -.01 -22.1 OncoMed Q OMED 5.56 1.74 104 3.09 812 3.19 2.49 -.07 -24.6 Oncobiolog Q ONS 2.30 .78 3 .91 55 .99 .89 +.01 -30.0 OncoCyte n A OCX 7.85 1.10 7 2.15 185 2.50 2.00 -.30 -53.8tOnconva rs Q ONTX 2.83 .41 2327 .39 4784 .59 .36 -.18 -74.0 OncoSec rs Q ONCS 2.95 .88 429 1.54 4079 1.61 1.45 -.03 -5.2 OneGpHosp Q STKS 3.10 1.32 4 2.34 48 2.40 2.30 -.09 -2.1 OneHorz rs Q OHGI 3.38 .57 895 .73 2077 .74 .59 +.02 -47.9 180 DgrCap Q TURN 2.45 1.42 18 1.90 159 1.90 1.80 -.01 -3.6 OneLibrty N OLP 1.80 7.5 13 27.70 21.02 27 24.09 205 24.24 22.98 +1.09 -7.1 OneStopS n Q OSS 6.25 4.10 30 4.36 99 4.95 4.20 -.58 -10.7 1800Flowrs Q FLWS 22 13.33 7.80 76 12.75 430 12.95 12.40 +.05 +19.2sOneSmart n N ONE 11.00 10.20 524 11.01 2329 11.04 10.35 +.28 +.9 OneMain N OMF 15 36.32 22.04 453 30.81 2693 31.69 30.20 +.49 +18.5 ONEOK N OKE 3.18f 5.3 44 61.36 47.14 1616 59.88 15339 60.33 58.38 +1.14 +12.0 Ooma n N OOMA 12.75 7.30 57 10.75 175 11.90 10.50 -.40 -10.0 OpenText s Q OTEX .53 1.5 36 40.31 30.88 312 35.53 1626 35.99 34.59 +.23 -.4 OpesAcq n Q OPES 9.88 9.67 9.69 3 9.69 9.68 +.01 +.1 OpesAcq un Q OPESU 10.14 9.11 10.05 11 10.07 10.05 -.03 +.3 OpGen n rs Q OPGN 28.25 1.62 209 1.88 1597 2.15 1.85 -.17 -59.8 Ophthotech Q OPHT 1 3.60 2.24 137 2.64 640 2.67 2.53 +.01 -15.4 OpiantPh n Q OPNT 51.90 17.01 11 19.25 92 19.99 19.22 -.59 -16.2 OpkoHlth Q OPK 7.90 2.66 2077 3.16 16891 3.18 2.92 +.08 -35.5 OppLgCap N RWL .72e 1.4 55.31 44.89 33 50.99 314 51.03 49.95 +.38 -.8 OppMidCap N RWK .59e .7 64.10 53.65 15 58.85 149 59.95 58.61 -.54 -3.1 OppSmCap N RWJ .59e .8 73.30 60.34 11 69.51 76 70.51 69.10 -.02 -.5 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 85 36.52 254 36.61 35.47 +1.14 -.2 Op R1000D n N OMFL 27.47 24.74 1 25.91 49 25.95 25.46 -.04 -.7 OpIntRev n N REFA 30.89 25.65 0 28.25 2 28.36 28.19 -.11 +1.4 OpGlbRv n N RGLB 30.09 25.62 28.01 2 28.02 27.79 +.03 +.4 Opp Rev n N ESGL 33.09 27.62 1 30.78 22 30.78 30.20 +.28 -.9 OppenFin N RWW .58e .9 74.63 57.28 1 67.58 9 68.53 67.04 -.29 -2.1 OpEMRev n N REEM 30.65 25.82 0 28.14 3 28.14 27.68 -.11 +1.2 OppenHldg N OPY .44 1.6 29.05 15.10 66 26.85 196 27.10 26.20 -.15 +.2 OptiNose n Q OPTN 33 25.24 15.01 111 21.00 351 21.38 20.00 +.86 +11.1 Optibase Q OBAS 10.40 6.40 20 8.55 28 8.75 7.78 +.58 +7.4 OptCable Q OCC .08 3.0 3.35 2.13 3 2.70 8 2.75 2.70 +12.2 OptimB rs Q OPHC 13.96 1.85 55 4.96 108 5.25 4.51 +.19 +5.4 OpusBank Q OPB .59e 2.1 39 30.95 20.65 104 28.60 687 29.05 27.60 +.40 +4.8 Oracle N ORCL .76 1.7 56 53.48 43.60 14421 45.53 68916 46.47 45.05 -.70 -3.7 OramedPh Q ORMP 11.34 6.15 5 7.32 88 7.86 7.30 -.06 -18.7 Orange N ORAN .41e 2.2 18.57 15.56 142 18.28 1473 18.30 17.87 +.16 +5.1 OraSure Q OSUR 35 23.01 12.61 329 18.08 2092 18.19 16.79 +.90 -4.1 Orbcomm Q ORBC 11.99 8.63 340 9.06 1930 9.32 8.92 -.23 -11.0 OrbitATK N OA 1.28 1.0 23 134.59 93.50 127 132.50 1239 132.85 131.90 -.24 +.8 Orbotch Q ORBK 24 65.75 30.27 340 57.80 2511 59.00 56.45 -.15 +15.0 OrchidIsl N ORC 1.08e 14.8 39 10.97 6.77 1063 7.32 3698 7.62 7.24 -21.1tOrchidsPP A TIS 1.40 21.2 10 21.85 6.26 370 6.60 1141 7.63 6.26 -.48 -48.4 Organovo Q ONVO 3.19 .91 1230 1.26 3262 1.31 1.10 +.08 -6.3tOrgenesis n Q ORGS 16.80 9.33 20 10.19 135 10.49 9.33 -.18 -26.4 OrientPap A ONP 3 2.45 .75 4 1.14 40 1.20 1.10 -11.6 OriginAg Q SEED 1.96 .64 128 .70 769 .73 .67 +.01 -17.4 OrionEngy Q OESX 1.94 .70 11 .79 173 .82 .75 -.03 -10.2 OrionECarb N OEC .72 30.25 17.15 377 27.55 1598 29.05 27.40 -1.40 +7.6 OrionGpHl N ORN 8.61 5.17 48 6.22 235 7.02 6.20 -.57 -20.6 Oritani Q ORIT 1.13e 7.3 11 17.75 15.05 97 15.50 554 15.75 15.33 +.10 -5.5 Orix N IX 100.03 75.78 21 88.40 127 88.74 87.20 +.79 +4.3 OrmatTc N ORA .47 .8 35 70.68 53.45 112 59.07 912 59.12 57.67 +1.35 -7.6 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 9 26.30 74 26.60 25.60 +.93 +4.2 OrthoPed n Q KIDS 23.00 14.00 27 19.12 364 20.65 17.97 -.59 -.4sOrthofix Q OFIX 61.48 37.35 92 61.37 552 61.48 59.02 +2.51 +12.2 OshRusS n N OUSM 27.78 24.76 26 26.16 149 26.29 25.88 +.02 -3.3 OshIntQ n N ONTL 29.06 25.64 0 27.14 5 27.14 26.65 +.21 -1.8 OshkoshCp N OSK .96 1.3 16 100.26 61.74 2172 72.34 6609 81.73 71.07 -8.72 -20.4 OsiskoGl n N OR .20 14.39 9.31 241 9.91 1995 9.98 9.53 +.02 -14.3sOspyEn A n Q OSPR 10.00 9.47 0 9.65 5 10.00 9.65 +.02 +.5 OspreyE un Q OSPRU 10.92 9.26 10.00 20 10.01 10.00 +.08 +.5 OssenInn rs Q OSN 17 8.90 1.50 17 2.65 180 2.90 2.60 -.13 -8.0 Otelco Q OTEL 10 17.75 6.55 12 14.90 111 15.90 14.70 -.80 +11.6 Otonomy Q OTIC 21.15 2.80 156 4.00 885 4.10 3.65 +.25 -27.9 OttawaBc n Q OTTW .20f 1.4 14.99 13.35 1 13.86 7 13.96 13.65 +.11 -4.0 OtterTail Q OTTR 1.34f 3.0 25 48.65 36.45 37 44.60 317 44.75 43.55 +.90 +.3 OutfrontM N OUT 1.44 7.8 11 26.30 17.75 549 18.48 3774 18.74 18.00 +.26 -20.3 OvaScience Q OVAS 1.96 .71 93 .90 1679 .95 .83 +.03 -35.6 OverSh rs N OSG 4.08 1.67 832 3.69 3140 4.08 3.65 -.29 +34.7 Overstk Q OSTK 89.80 13.75 823 37.15 6117 39.20 33.85 +.50 -41.9 Ovid Th n Q OVID 15.93 5.28 79 9.62 206 10.34 9.56 -.36 -2.5 OwensMin N OMI 1.04f 6.5 10 34.97 14.26 857 16.09 4468 16.15 14.93 +.98 -14.8 OwensCorn N OC .84 1.3 20 96.52 59.26 2775 65.84 13222 78.68 65.62 -11.37 -28.4tOwensIll N OI 21 25.90 19.45 752 20.75 11017 22.16 19.45 -.88 -6.4 OwensRM A ORM .80f 5.2 10 18.72 13.71 10 15.36 78 15.57 15.13 -4.1 Oxbridge Q OXBR .48 23.4 4 6.20 1.85 0 2.05 14 2.15 2.05 -.03 -4.7 OxfordImm Q OXFD 19.51 10.00 36 12.81 281 12.87 12.12 +.28 -8.3 OxfordInds N OXM 1.36f 1.7 19 84.32 52.62 70 77.80 347 79.15 75.43 +1.55 +3.5 OxfordLn Q OXLC 1.62 15.1 11.10 9.11 184 10.70 590 10.78 10.44 +.11 +6.5 Oxford 23pf Q OXLCO 1.88 7.5 25.74 25.14 2 25.21 21 25.39 25.20 -.13 -.7 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.45 6 25.50 25.38 +1.0 OxfSqCap Q OXSQ .80 13.0 5 7.56 5.15 150 6.14 584 6.18 5.91 +.09 +7.0P-Q:P&F Inds Q PFIN .20 2.5 8.63 5.60 1 8.10 9 8.26 7.40 +.15 -3.3 PAM Q PTSI 28 43.20 15.67 18 35.00 75 39.88 34.13 -4.40 +1.7 PB Bncp Q PBBI .24f 2.3 11.10 10.00 2 10.45 11 10.45 10.25 +.15 -2.8sPBF Engy N PBF 1.20 3.2 11 38.95 18.48 1965 37.23 10137 38.95 36.70 -.96 +5.0 PBF Logist N PBFX 1.88f 9.4 9 22.30 17.75 18 19.90 233 20.55 19.50 -.30 -5.0 PC Cnnctn Q CNXN .34e 15 29.83 22.66 13 26.68 88 27.85 26.60 -.79 +1.8 PC-Tel Q PCTI .22 3.1 8.48 5.65 13 7.15 85 7.28 6.90 -.13 -3.0 PCM Fund N PCM .96 8.3 12.13 10.15 24 11.55 147 11.55 11.25 +.27 -.2 PCM Inc Q PCMI 96 31.20 6.90 248 12.48 1472 13.00 9.50 +2.98 +26.0 PCSB Fn n Q PCSB .03p 22.34 16.00 151 20.45 473 20.84 19.98 -.75 +7.3 PDC Engy Q PDCE 59.69 36.74 621 53.62 5052 56.99 53.53 -2.79 +4.0tPDF Sol Q PDFS 28 23.93 10.80 142 11.11 603 11.46 10.80 -.30 -29.2 PDL Bio Q PDLI .20 6.8 4 3.55 2.05 487 2.95 4076 2.96 2.86 +.05 +7.7 PDL Cmt n Q PDLB 16.95 14.46 36 15.45 91 15.45 14.76 +.56 +1.8 PG&E Cp N PCG 2.12f 4.5 7 71.57 37.30 2549 46.63 19984 48.90 45.24 +.90 +4.0 PGT Inc N PGTI 23 19.60 10.65 226 17.75 1310 18.30 17.35 +.10 +5.3 PHH Corp N PHH 15.00 8.01 180 10.63 611 10.73 10.55 -.06 +3.2sPHI vtg Q PHII 13.95 9.01 1 13.10 30 13.95 12.60 +.70 +12.0 PHI nv Q PHIIK .20 1.6 13.25 8.09 41 12.45 304 12.55 11.42 +.68 +7.6 PICO Hld s Q PICO 5.00e 14.57 10.60 78 12.10 493 12.45 11.90 -.05 -5.5tPIMCO1-3Tr N TUZ .34a .7 50.80 49.91 7 49.92 17 49.96 49.91 -.01 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.50 45 51.75 402 51.81 51.68 +.02 -.4 Pim15TIPS N LTPZ .42e .6 69.37 64.21 20 66.71 85 66.82 65.18 +.43 -3.6 PimBrdTIPS N TIPZ .80e 1.4 61.03 55.96 6 57.37 11 57.37 56.96 +.03 -1.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 7 99.82 38 99.83 99.45 +.29 -.5tPimcoTR N BOND 6.13e 6.0 107.65 102.51 63 102.96 493 102.97 102.51 -.02 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 365 100.06 2193 100.28 99.43 +.12 -.4tPimIGBd N CORP 3.12a 3.1 106.25 100.38 77 100.83 190 101.21 100.38 -.35 -4.6 PimShMat N MINT .82e .8 101.87 101.39 440 101.58 3011 101.58 101.49 +.07 tPimIntMu N MUNI 1.26 2.4 54.58 52.31 44 52.44 114 52.64 52.31 -.08 -2.3 PimSTMun N SMMU .47e .9 50.80 49.59 1 49.62 13 49.78 49.61 -.5 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 4 110.23 48 110.32 107.50 +.61 -9.2sPJT Part n N PJT .20 .4 55.56 34.68 82 55.17 598 55.56 53.71 +.73 +21.0 PLDT Inc N PHI 1.60e 5.8 38.54 25.89 65 27.59 311 27.63 26.17 +1.31 -8.3 PLX Phr rs Q PLXP 9.41 3.20 2 4.25 26 4.30 3.90 +.05 -38.4 PNC pfP N PNCpP 1.65 6.1 30.06 26.97 56 27.10 272 27.58 27.07 -.48 -4.2 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 7 25.10 61 25.27 25.00 -.26 -1.0 PNC N PNC 3.00 2.0 14 163.59 115.66 1987 147.34 11509 148.27 143.62 +3.22 +2.1 PNM Res N PNM 1.06 2.6 20 46.00 33.75 621 40.05 3076 40.73 38.70 +1.40 -1.0 POSCO N PKX 93.12 57.50 118 82.13 700 83.84 80.20 +1.37 +5.1 PPDAI n N PPDF 13.68 6.53 300 6.73 810 6.89 6.66 +.03 -5.3 PPG s N PPG 1.80 1.7 18 122.07 100.45 1023 107.97 8831 109.80 104.39 -.90 -7.6 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 11 25.00 56 25.42 24.92 -.07 -2.3 PPL Corp N PPL 1.64f 5.7 13 40.20 27.08 4232 29.00 26224 29.24 27.85 +1.11 -6.3 PQ GrpH n N PQG 29 17.65 12.88 84 14.31 382 14.72 14.10 -.41 -13.0 PRA Grp Q PRAA 29 40.55 25.72 170 35.65 908 37.75 35.60 -.75 +7.4 PRA Hlth Q PRAH 53 95.90 61.93 548 85.00 2494 88.91 80.52 -2.27 -6.7sPRGX Glbl Q PRGX 10.30 5.40 51 10.00 485 10.30 9.50 +40.8 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 135 117.02 598 118.38 113.01 +2.02 -6.5 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 12 24.65 55 24.90 24.43 -.25 -2.4 PSBPk pfV N PSBpV 1.42 5.9 26.65 24.06 6 24.30 24 24.63 24.25 -.30 -4.0tPS BusP pfY N PSBpY 24.78 22.16 8 22.36 96 22.83 22.16 -.43 -9.1 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.74 12 23.10 76 23.29 22.77 -.14 -8.6tPS BsPk pfW N PSBpW 25.77 22.23 3 22.44 68 22.98 22.23 -.51 -11.1 PTC Inc Q PTC 86.49 51.02 743 83.03 5116 86.18 80.85 -1.02 +36.6 PTC Thera Q PTCT 33.22 10.65 549 27.91 4181 28.90 25.25 +1.68 +67.3 PVH Corp N PVH .15 .1 21 163.78 96.85 599 160.51 3146 162.34 157.38 +1.03 +17.0 PacWstBc Q PACW 2.40f 4.6 16 54.86 43.08 743 52.40 3693 53.00 51.02 +1.42 +4.0 Paccar Q PCAR 1.00 1.6 12 79.69 61.93 1449 64.41 16765 71.40 63.40 -4.77 -9.4 PcrTrnd750 N PTLC 30.73 25.06 71 28.68 681 28.91 28.05 +.07 +.2 PcrTrnd450 N PTMC 32.86 27.37 52 31.08 215 31.45 30.75 -.09 -.1 PcrTrnd100 N PTNQ 33.90 26.18 26 31.43 178 32.00 30.48 -.02 +3.9 PacrCash n N GCOW 34.59 29.33 12 30.86 69 31.03 30.35 +.03 -2.0 PacrTrendp N PTEU 33.39 27.32 31 29.82 153 30.35 29.50 -.13 -2.9 Pacr Wlth n N PWS 27.67 23.99 14 25.03 55 25.05 25.02 +.01 -.8 Pac Cash n N CALF 27.62 22.60 3 26.50 19 26.85 26.28 -.18 +1.5 PacDvCsh n N ICOW 31.03 25.13 2 29.34 57 29.55 28.89 -.20 PacBiosci Q PACB 5.70 2.02 582 2.62 2107 2.63 2.45 +.03 -.8 PacifCstOil N ROYT .15e 6.5 5 2.75 1.36 341 2.25 875 2.28 2.14 +.06 +16.0 PacEthanol Q PEIX 7.50 2.75 490 3.45 1823 3.60 3.25 +.03 -24.2 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 2 24.89 39 25.74 24.50 -.16 -11.7tPacGE pfB A PCGpB 1.37 6.0 33.00 22.05 1 22.90 10 22.95 22.05 +.03 -11.4 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 21.56 2 22.00 21.51 +.05 -12.3 PacGE pfD A PCGpD 1.25 6.0 26.95 20.64 2 20.77 10 21.79 20.64 -.78 -14.0 PacGE pfE A PCGpE 1.25 5.8 29.48 20.75 1 21.39 7 21.69 21.01 -.21 -13.2 PacGE pfH A PCGpH 1.12 5.6 29.54 18.65 19.92 7 19.92 19.02 +.46 -13.6 PacGE pfI A PCGpI 1.09 5.6 26.84 19.21 0 19.30 1 19.94 19.25 -.44 -14.4 PacMerc Q PMBC 21 10.00 6.85 5 9.30 76 9.90 9.10 -.40 +6.3 PacPreBc Q PPBI .15p 26 46.05 32.05 640 40.00 2437 41.15 39.70 -.45 PaciraPhm Q PCRX 52.48 26.95 808 33.65 3562 36.80 32.56 -2.35 -26.3 PackAmer N PKG 2.52 2.2 20 131.13 98.10 942 116.30 5129 118.70 112.56 +.17 -3.5 Pagsegur n N PAGS 39.97 30.69 1420 32.65 11448 37.23 30.72 -4.09 +3.0 PainThr rs Q PTIE 12.80 3.10 29 8.03 119 8.11 7.50 +.20 +100.8 PalatinTch A PTN 1.59 .34 2518 1.18 14424 1.29 1.10 -.16 +37.4 PaloAltNet N PANW 197.20 108.15 840 192.47 5655 196.45 186.77 +.40 +32.8 PampaEng N PAM 72.98 50.88 372 54.69 1387 58.20 53.39 -1.79 -18.7 PanASlv Q PAAS .14f .8 21 19.56 13.99 719 16.81 4961 17.06 16.62 -.49 +8.0 Pandora N P 10.98 4.09 6592 5.47 31338 5.56 5.09 +.16 +13.5 PangaeaL Q PANL 2 8.40 2.13 16 3.14 105 3.36 2.88 -.15 -14.7 PanhO&G N PHX .16 .8 98 25.30 17.65 20 19.55 83 20.85 19.45 -1.00 -4.9 PapaJohns Q PZZA .90 1.4 23 85.20 54.00 599 62.29 2839 64.18 61.02 +.67 +11.0 PapaMurph Q FRSH 6.50 3.50 14 5.18 285 5.19 4.43 +.61 -3.7sParTech N PAR 36 14.87 7.31 321 14.71 670 16.45 13.16 +1.15 +57.3 ParaGold n A PZG 4 1.80 1.16 46 1.64 246 1.64 1.57 +.05 +26.2 ParamtGp N PGRE .40f 2.7 16.79 13.70 1162 14.58 5950 14.67 13.85 +.61 -8.0tParatekPh Q PRTK 29.00 10.10 350 10.60 4445 11.30 10.10 -.40 -40.8 Paretem rs A TEUM 3.59 .50 714 2.78 7151 2.83 2.47 +.26 +34.3 ParkCity Q PCYG 40 15.00 8.10 49 8.40 220 9.41 8.35 -1.00 -12.0 ParkEl N PKE .40 2.4 40 20.46 13.88 27 17.01 345 17.77 16.97 -.54 -.2 ParkHot n N PK 2.20f 7.6 29.93 23.91 1002 29.00 6737 29.02 28.42 +.40 +.9 ParkNatl A PRK 3.84f 3.5 18 116.75 92.42 14 109.94 183 111.35 104.92 +4.70 +5.7 ParkOh Q PKOH .50 1.3 16 47.90 34.33 19 37.70 74 39.45 36.50 -1.15 -18.0sParkeBcp Q PKBK .48b 2.0 17 24.55 11.65 11 23.70 92 24.55 22.95 +.55 +15.3 ParkDrl N PKD 1.65 .49 651 .64 4158 .64 .57 +.05 -36.1 ParkerHan N PH 3.04f 1.8 20 212.80 151.17 2796 164.38 12472 177.46 154.20 -12.01 -17.6 ParkrVs rs Q PRKR 2.72 .70 46 .75 426 .79 .74 -.01 -29.2 ParsleyEn N PE 49 32.90 21.12 3890 29.59 27411 30.93 29.25 -.80 +.5 PrtnrCm Q PTNR 19 6.60 4.01 11 4.37 24 4.58 4.17 -.17 -28.9 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 2 25.17 11 25.22 25.02 +.01 -1.6 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 4 26.43 24 26.74 26.43 -.15 -1.5 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 15 27.60 54 27.88 27.34 -.35 -3.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.39 18 25.68 25.35 -.01 -3.3 PartyCity n N PRTY 15 17.00 9.50 514 16.00 2416 16.20 15.75 +.15 +14.7 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 5 15.76 10 16.42 15.58 +.18 +2.3 PatrkInd s Q PATK 22 72.35 42.77 395 58.35 2230 61.90 51.88 +4.95 -16.0 PatrNBc rs Q PNBK .04 .2 30 21.00 14.60 1 19.42 4 19.50 19.15 +.12 +8.8 PatriotTr n Q PATI 12 22.05 16.72 5 18.13 8 18.61 18.00 -1.17 +4.3 PatternEn Q PEGI 1.68 9.2 26.56 16.58 662 18.17 3319 18.33 17.66 +.27 -15.4 Patterson Q PDCO 1.04 4.4 13 48.30 21.09 1144 23.76 8880 23.91 22.22 +1.43 -34.2 PattUTI Q PTEN .16f .8 25.03 14.83 3781 21.13 18608 21.58 19.25 +1.14 -8.2 Pavmed n Q PAVM 9.31 1.35 32 1.62 334 1.80 1.52 +.02 -29.1 Paychex Q PAYX 2.24f 3.6 25 73.10 54.20 2024 61.58 14109 61.92 59.55 +1.24 -9.5 PaycomSft N PAYC 118.45 59.88 490 113.49 3492 116.63 107.45 -2.27 +41.3 Paylocity Q PCTY 57.16 39.14 270 54.53 1025 54.89 51.18 -1.05 +15.6 PayData rs Q PYDS 4.10 1.17 26 1.67 316 1.75 1.61 +.04 -34.0 PayPal n Q PYPL 47 86.32 43.95 9789 74.13 49045 79.45 73.64 -4.60 +.7 pdvWirelss Q PDVW 39.75 21.40 11 29.35 129 32.95 29.00 -2.15 -8.6 PeabodyE n N BTU .12p 41.98 22.58 1432 36.14 8077 38.93 35.52 -2.40 -8.2 PeakRsts Q SKIS .28 5.9 6.10 4.00 6 4.75 47 4.98 4.70 -.03 -12.0 PeapkGl Q PGC .20 .6 19 38.00 29.20 27 33.92 147 35.52 33.61 -.13 -3.1sPearson N PSO .80e 7.0 11.36 7.62 295 11.35 2573 11.36 10.79 +.35 +15.6 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 859 35.03 4277 35.87 34.17 -.64 -5.8 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.57 17 24.79 24.23 -.01 -2.8tPebbleb pfD N PEBpD 2.09 8.4 26.44 24.11 6 24.80 43 24.88 24.11 +.05 -3.7 Pedevco rs A PED 1.48 .26 66 .32 279 .35 .31 -.02 -.9 Pegasyst Q PEGA .12 .2 64.85 44.90 175 60.90 1468 62.45 59.65 -.90 +29.2 Pembina g N PBA 1.50 24 36.99 29.28 560 31.91 2625 32.51 31.14 -.22 -11.8 PengthE g N PGH .04 1.23 .54 540 .96 3509 .96 .73 +.20 +20.8 PnnNtGm Q PENN 55 33.30 17.56 1904 29.96 10214 30.95 25.99 +2.46 -4.4 PennVa n Q PVAC 48.17 31.00 161 45.79 598 47.03 45.30 -.17 +17.1 PennantPk Q PNNT .72 10.6 8 8.17 6.29 179 6.79 1067 6.95 6.73 -.13 -1.7 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 98 13.46 508 13.51 13.20 +.05 -1.9 Penney N JCP 9 5.73 2.35 9446 3.15 49011 3.15 2.86 +.25 -.3 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 2 43.59 22 44.78 42.81 -.61 -6.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 49

tPennaRE N PEI .84 8.5 13 14.31 8.88 1524 9.92 6675 9.95 8.88 +.94 -16.6 PenRE pfB N PEIpB 1.84 8.4 25.77 20.21 8 21.90 43 21.97 21.20 +.20 -13.0 PenRE pfC N PEIpC 1.80 8.6 26.98 19.44 7 20.95 87 21.25 20.40 -.32 -19.1 PenRE pfD N PEIpD 1.72 8.6 25.83 19.01 6 20.00 60 20.61 19.71 -.58 -20.3 PennyMFn N PFSI 7 25.20 15.65 139 20.75 803 21.10 20.20 -.30 -7.2 PennyMac N PMT 1.88 10.6 18 18.46 14.87 320 17.66 1594 17.70 17.29 +.18 +9.9 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 8 25.70 110 25.80 25.45 +.03 +1.9 PennyM pfB N PMTpB 25.45 23.68 12 25.11 93 25.20 24.90 -.01 -.3 PensarAc n Q WRLS 10.17 7.75 9.80 13 9.90 9.79 +.01 +1.3 PensarA un Q WRLSU 11.48 10.02 0 10.46 8 10.46 10.41 +.03 +1.4 Penske N PAG 1.36f 3.0 11 54.83 38.33 512 45.90 2986 47.64 43.90 +2.00 -4.1 Pentair N PNR 1.38 2.1 20 74.84 59.13 1594 67.26 6079 70.92 66.26 -3.19 -4.8sPenumbra n N PEN 127.40 77.75 287 126.45 804 127.95 117.80 +1.70 +34.4 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 2342 18.66 15726 18.81 18.20 +.44 -.2 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 27 25.55 68 25.96 25.39 -.41 -9.8sPeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 68 36.26 217 38.03 35.71 +.16 +11.2 PeopBNC Q PEBK .52f 1.7 18 36.12 19.65 4 30.55 31 32.00 30.00 -.67 -.5 PeopFSvc Q PFIS 1.28 2.7 17 51.56 39.00 2 46.82 19 48.25 45.45 +1.46 +.5 PeopUtah n Q PUB .40f 1.3 29 33.90 24.63 27 31.95 94 32.95 31.55 -.80 +5.4tPepsiCo Q PEP 3.22 3.2 21 122.51 100.85 4766 101.71 31373 104.08 100.85 -.77 -15.2 Percptr Q PRCP .15 1.7 52 10.81 6.80 18 8.85 106 9.45 8.65 -.23 -8.7sPerficient Q PRFT 47 24.69 16.20 219 24.64 857 24.75 23.77 +.78 +29.2 PerfFood n N PFGC 22 35.25 24.83 580 32.65 3598 32.70 30.45 +1.80 -1.4 Performnt Q PFMT 3.52 1.52 31 3.05 202 3.12 2.93 +.06 +84.8tPerionNwk Q PERI 2.06 .71 10 .73 305 .76 .71 -.01 -29.1 PerkElm N PKI .28 .4 25 84.49 59.05 288 74.11 2405 75.55 72.15 -.49 +1.4sPermaFix Q PESI 4.50 3.10 34 4.45 109 4.50 4.25 +.08 +21.9 PermaPip Q PPIH 9.40 7.50 6 9.05 57 9.15 8.90 +.05 +.6 Prmian N PBT .56e 5.6 28 10.30 7.80 54 9.96 422 10.17 9.90 -.23 +12.3 PernixT rs Q PTX 7.15 2.00 26 2.40 556 2.65 2.27 +.02 Perrigo N PRGO .76f 1.0 95.93 63.68 1221 79.40 5872 82.85 77.56 -2.14 -8.9 PerryEllis Q PERY 7 28.00 16.35 27 26.37 285 26.65 25.55 +.63 +5.3 PershGld rs Q PGLC 3.31 1.83 4 2.04 110 2.07 2.00 +.02 -15.0 PetIQ n Q PETQ 28.23 17.03 850 22.68 1699 23.39 22.40 -.33 +3.8 PetMed Q PETS 1.00f 2.9 23 57.80 22.74 510 34.22 3017 36.25 33.50 -1.48 -24.8 PetChina N PTR .70e 1.0 82.33 60.69 76 73.33 466 75.26 72.51 -1.33 +4.8 PetroArg N PZE .07e 14.80 10.35 8 11.21 202 12.03 10.90 -.33 -17.5 PetrbrsA N PBR/A 13.92 6.96 5263 13.17 26828 13.25 12.39 +.03 +34.0 Petrobras N PBR 14.93 7.61 11734 14.14 64106 14.25 13.29 -.16 +37.4 PtroqstE rs N PQ 2.65 .47 99 .56 1130 .62 .51 +.03 -70.5 Pfenex A PFNX 6.77 2.07 96 5.75 436 5.94 5.35 +.30 +116.2 Pfizer N PFE 1.36 3.7 15 39.43 31.67 13592 37.00 122552 37.27 36.51 +.37 +2.2sPFSweb Q PFSW 9.92 5.90 5 9.36 84 9.92 9.00 -.46 +26.0 PhlpsSelEn N DSE 1.26 21.4 7.99 4.89 80 5.88 476 5.98 5.67 +.10 +.5 PhibroAH Q PAHC .40 .9 28 44.55 28.30 100 42.90 384 44.48 42.15 -1.10 +28.1tPhilipMor N PM 4.28 5.2 21 123.55 80.48 6592 82.56 49862 84.59 80.48 -1.71 -21.9sPhilipsNV N PHG .88e 2.1 42.66 34.35 711 42.75 5858 42.87 41.90 +2.16 +13.1sPhillips66 N PSX 2.86f 2.6 25 113.27 75.85 2049 111.34 12411 113.27 107.52 +.35 +10.1 Phill66LP N PSXP 2.71f 5.4 21 56.48 44.40 184 49.87 1262 51.99 49.20 +.47 -4.7 PhxNMda N FENG 66 8.14 2.43 140 3.97 724 4.18 3.82 -.09 -38.8 PhotrIn Q PLAB 46 11.75 7.20 350 7.80 2189 8.05 7.65 +.10 -8.5 PhysRltTr N DOC .92f 6.1 25 21.85 14.13 1398 14.97 7787 15.07 14.34 +.47 -15.7 PiedmOfc N PDM .84 4.7 8 22.35 16.69 565 18.02 3624 18.07 17.21 +.76 -8.1tPier 1 N PIR .28 12.1 12 6.93 2.15 1616 2.32 13002 2.61 2.15 -.32 -44.0 PierisPhm Q PIRS 9.75 2.28 198 6.31 1613 6.58 6.24 -.25 -16.4 PilgrimsP Q PPC 10 38.39 20.28 1433 22.45 5866 23.28 22.24 -.30 -27.7 PimUS Eq n N MFUS 29.49 25.01 1 27.70 10 27.76 27.15 +.12 +.3 Pim IntEq n N MFDX 28.41 25.32 3 26.97 15 26.99 26.66 +.07 +.9 PimEmMkt N MFEM 28.32 24.30 4 26.06 28 26.06 25.46 +.07 -.4 PimcoCA N PCQ .92 6.2 17.89 14.43 16 14.82 271 14.83 14.58 +.08 -14.2tPimcoCA2 N PCK .65 8.0 10.42 8.01 49 8.09 320 8.16 8.01 -.01 -20.4 PimcCA3 N PZC .72 7.4 12.97 9.55 18 9.79 173 9.83 9.56 +.11 -6.2 PimcoCp&I N PCN 1.35 7.9 17.95 15.84 61 17.05 279 17.10 16.66 +.37 -.9sPimCpOp N PTY 1.56a 8.9 17.43 15.85 264 17.51 1326 17.58 17.00 +.48 +6.4 PimDyCrd N PCI 1.97 8.6 23.53 21.59 488 23.00 2265 23.08 22.79 +.03 +2.5 PimDyInco N PDI 2.65a 8.6 31.61 28.60 219 30.76 1185 30.98 30.54 -.17 +2.4 PimcIncStr N PFL 1.08 9.1 12.44 11.15 61 11.87 436 11.88 11.70 +.16 +1.6 PimIncStr2 N PFN .96 9.1 10.89 10.00 120 10.51 724 10.51 10.33 +.15 +.8 PimStPls N PGP 2.20 16.4 19.85 12.37 19 13.42 382 13.64 13.20 -.02 -12.7 PimcoHiI N PHK 1.24 15.6 8.96 7.19 414 7.94 2574 7.94 7.66 +.25 +6.4sPimIncOpp N PKO 2.28a 8.4 27.50 24.50 41 27.24 585 27.50 26.97 +.24 +5.1 PimcoMuni N PMF .98 7.7 14.23 12.29 37 12.63 335 12.69 12.46 +.15 -2.8 PimcoMu2 N PML .78 6.2 13.56 11.80 84 12.57 766 12.73 12.47 -.14 -4.6 PimcMu3 N PMX .75 6.6 12.28 10.76 54 11.39 356 11.46 11.29 +.06 -1.6 PimcoNY N PNF .68 5.9 13.63 11.26 51 11.54 164 11.67 11.30 +.15 -9.7tPimcoNY2 N PNI .80 7.6 12.51 10.42 54 10.52 158 10.58 10.42 -12.3 PimcNY3 N PYN .63 7.2 10.27 8.55 68 8.70 151 8.83 8.58 +.11 -12.3 PimcoStrIn N RCS .96 10.3 10.65 8.62 49 9.32 551 9.36 9.02 +.05 +1.5 PingtanM Q PME .04 1.1 22 5.08 1.99 78 3.50 577 3.61 3.32 -.02 +14.8 PinnclEnt Q PNK 33.59 18.30 503 31.98 1960 32.45 30.44 +.80 -2.3 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 444 65.25 2816 66.00 63.75 +1.45 -1.6 PinnaclFds N PF 1.30 2.1 12 66.67 52.25 2977 61.19 10109 61.76 59.77 +.61 +2.9 PinWst N PNW 2.78 3.4 19 92.42 73.81 868 81.61 5397 81.85 77.95 +3.59 -4.2 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 69 14.92 268 15.00 14.77 +.08 -5.3 PionEnSvc N PES 4.15 1.60 319 3.50 2234 3.65 3.10 +.30 +14.8 PionFltRt N PHD .72 6.2 12.39 11.27 217 11.57 375 11.68 11.53 +.03 +.9 PionHiIn N PHT 1.14 12.1 10.12 9.29 54 9.44 521 9.51 9.37 +.06 -2.8 PioMuAdv N MAV .84 7.9 11.88 10.50 60 10.65 203 10.71 10.60 -.06 -6.3 PioMunHi N MHI .84 7.5 12.35 11.10 49 11.20 306 11.25 11.13 -.04 -5.5sPioNtrl N PXD .32f .2 201.63 125.46 938 199.29 7663 201.63 192.63 +4.34 +15.3 PioneerPw Q PPSI 13 7.95 4.75 1 5.85 6 5.95 5.85 -.09 -23.1 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 178 75.45 451 85.00 75.40 -8.10 -12.5 PitnyBw N PBI .75 6.9 7 16.25 9.50 1574 10.84 7140 11.03 10.54 +.11 -3.0 PitnyBw 43 N PBIpB 1.67 6.7 26.96 21.46 83 25.09 260 25.24 24.93 -.06 +2.9sPivotSft n N PVTL 19.00 15.11 18.62 11017 19.00 15.81 +2.89 +18.4 Pixelwrks Q PXLW 7.05 3.50 270 4.16 1444 4.36 4.08 -.09 -34.3 PlainsAAP N PAA 1.95 8.1 31 29.46 18.38 2113 24.14 12621 25.32 23.86 -.53 +17.0 PlainsGP rs N PAGP 1.70 26 30.11 18.98 900 24.87 7521 25.64 24.43 -.15 +13.3sPlanetFit n N PLNT 96 41.50 19.79 666 40.50 4047 41.50 39.50 -.37 +17.0sPlantron N PLT .60 .9 21 65.99 41.28 137 65.39 846 65.99 64.73 +.42 +29.8 PlatfmSpc N PAH 14 14.82 9.09 3516 10.27 13772 10.41 10.00 +.07 +3.5sPlatEag n Q EAGL 11.82 9.60 9.85 22 11.82 9.80 +.25 +1.0 PlatEag un Q EAGLU 11.00 8.00 0 10.14 59 10.16 10.10 +.01 +1.2tPlatGpM rs A PLG 1 1.23 .21 424 .22 2802 .24 .21 -.02 -28.3sPlayAGS n N AGS 23.81 16.66 24 22.72 429 23.81 22.42 -.13 +22.8 PlayaHot n Q PLYA 12.27 9.41 118 10.35 1088 10.80 10.11 -4.1 Plexus Q PLXS 20 66.78 49.06 326 55.56 1487 63.75 53.21 -6.73 -8.5 PlugPowr h Q PLUG 3.21 1.53 3698 1.82 16498 1.95 1.76 -.10 -22.9sPlumasBc Q PLBC .36f 1.3 15 28.20 17.93 7 27.60 20 28.20 26.15 +1.28 +19.0 PluristemT Q PSTI 10 2.12 1.06 164 1.24 1124 1.28 1.20 +.04 -10.1tPlymInd n A PLYM 1.50 8.7 19.00 16.20 12 17.17 61 17.17 16.20 +.37 -7.1tPlymInd pfA A PLYMpA 1.88 7.9 26.07 23.68 5 23.78 21 24.64 23.68 -.92 -5.4 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 1 19.00 6 19.20 19.00 -.20 -9.5 PointrTel h Q PNTR 20 19.65 8.65 11 14.40 75 15.15 14.15 -.95 -22.6 PointsInt g Q PCOM 45 12.49 7.70 32 10.34 469 10.99 10.01 -.28 +.5 PolarPwr n Q POLA 7.62 4.01 4 6.19 46 6.30 6.00 -.07 +23.6 Polaris N PII 2.40 2.3 29 137.66 82.77 967 104.50 7123 121.88 103.45 -15.14 -15.7 Polarity rs Q COOL 32.63 10.33 211 17.74 1144 18.28 16.26 +.68 -23.6 PolyMet g A PLM 1.36 .57 193 .82 1959 .85 .78 -.03 -4.5 PolyOne N POL .70f 1.6 20 47.48 34.15 524 43.15 2472 44.91 41.06 -1.15 -.8 Pool Corp Q POOL 1.48 1.1 29 150.26 97.25 231 138.93 1505 143.94 135.76 -2.20 +7.2 PopeRes Q POPE 2.80 4.0 31 79.50 66.60 0 69.80 4 70.00 68.53 -1.15 +.1sPopular Q BPOP 1.00 2.1 24 47.81 32.04 1365 47.87 5950 48.11 43.90 +3.58 +34.9 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 6 24.40 33 24.58 24.40 -.16 +.5 PopCpII pf Q BPOPM 1.53 6.7 24.20 17.66 22.74 12 22.84 22.48 +.33 +.6 PorterBc rs Q PBIB 15.55 8.85 13.27 12 13.31 13.15 +.12 -7.3 PortGE N POR 1.45f 3.4 20 50.11 39.02 921 42.33 3240 42.59 40.15 +2.16 -7.1 PortolaPh Q PTLA 67.10 30.10 710 34.19 4989 35.50 32.71 +.94 -29.8 PostHldg N POST 88.93 70.66 328 80.39 2654 81.12 76.62 +3.58 +1.5 Potbelly Q PBPB 14.28 10.50 85 11.65 530 11.75 11.15 -.05 -5.3 PotltchDel Q PCH 1.60 3.0 29 56.35 43.15 369 52.65 1889 52.95 51.65 +.25 +5.5 PowellInds Q POWL 1.04 3.4 38.73 22.80 30 30.56 157 31.48 30.46 -.41 +6.7 PwrInteg Q POWI .64f .9 37 86.60 60.55 427 68.00 1617 70.98 65.62 -2.85 -7.5tPowrREIT A PW 8.69 5.70 6.28 18 6.28 5.70 +.18 +2.0 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 2 77.22 11 77.22 74.87 +2.22 -5.9 PS SPXDn N PHDG .41e 1.3 34.48 24.83 7 27.93 35 28.00 27.68 +.10 +2.3 PS GrMult N PSMG 14.48 12.63 0 13.82 2 13.88 13.73 -.13 PS BalMul N PSMB 13.94 12.78 13.34 1 13.47 13.28 +.09 -1.0 PS ModCon N PSMM 14.45 12.69 1 12.98 2 13.04 12.97 -.11 -1.1 PS Consrv N PSMC 12.98 12.61 1 12.72 10 12.72 12.63 +.02 -1.1 PS VarRate Q VRIG .57 2.3 25.35 25.06 154 25.14 449 25.16 25.10 -.03 -.3 PS MStrAlt Q LALT 23.50 19.26 22.10 7 22.21 21.82 -.16 +4.0tPSCrudeDS N DTO 173.13 63.55 1 65.08 14 67.50 63.55 -.42 -26.7sPSCrudeLg N OLO 6.04 3.71 3 5.98 25 6.04 5.88 +.06 +17.3 PwshDB N DBC 17.62 13.69 1520 17.48 9634 17.51 17.29 +.01 +5.2 PwShCurH N DBV 24.90 21.17 1 24.05 30 24.10 23.84 +.16 +1.4sPS Engy N DBE 16.10 10.78 21 15.99 218 16.10 15.79 +.11 +10.0 PS PrcMet N DBP 40.26 35.71 10 38.65 89 38.96 38.40 -.54 +.4 PS Silver N DBS 27.91 23.50 25.16 3 25.51 25.16 -.99 -3.3 PS Agri N DBA 20.38 18.18 364 19.22 1728 19.22 18.74 +.37 +2.5sPS Oil N DBO 11.90 7.40 553 11.74 11305 11.90 11.59 +.03 +15.7 PS Gold N DGL 43.28 38.49 3 41.88 51 42.17 41.62 -.37 +1.3 PS BasMet N DBB 19.94 15.29 65 18.62 1035 19.09 18.47 -.99 -4.1 PS USDBull N UUP 25.76 23.09 827 24.03 5147 24.12 23.80 +.31 PS USDBear N UDN 23.27 20.96 92 22.47 629 22.68 22.38 -.30 +.4 PShPuLgGr N PXLG .42e .8 50.50 38.33 8 48.18 69 48.40 46.74 +.04 +6.1 PSOpYCmd Q PDBC 18.50 14.95 1172 18.35 4197 18.39 18.15 +5.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 6 38.53 45 38.65 37.90 +.35 -.5sPSAerDef N PPA .50e .9 59.40 43.89 96 56.18 738 59.40 56.11 -2.52 +4.2 PwShBio N PBE .57e 1.2 54.28 41.36 2 49.02 41 49.02 47.30 +.35 +3.9 PS BldCns N PKB .07e .2 36.44 28.22 31 30.86 162 31.21 30.05 +.15 -11.0 PwSGDrChi Q PGJ .20e .4 50.87 34.94 10 45.06 181 45.96 43.75 -.53 +.5 PwSClnEn N PBW .07e .3 26.35 3.95 21 25.08 147 25.61 24.61 -.43 -1.1 PwShDiv Q PFM .50e 2.0 27.77 23.66 49 25.41 103 25.59 25.00 +.07 -3.9 PS EnEx N PXE .50e 2.1 24.52 17.35 17 23.93 138 24.46 23.31 +.28 +4.5 PwSFoodBv N PBJ .41e 1.2 34.97 30.89 3 33.11 82 33.21 32.39 +.73 -2.2 PwShHiYD Q PEY .54 3.1 18.61 16.45 70 17.26 678 17.31 17.00 +.16 -3.1 PwSIntlDv Q PID .65e 4.1 17.38 14.91 194 15.90 994 15.93 15.64 +.04 -3.9 PwSLgCG N PWB .21e .5 45.22 34.75 20 43.67 161 44.08 42.33 -.14 +5.3 PwSLgCV N PWV .69e 1.9 40.51 34.60 79 36.47 363 36.94 36.10 -.17 -6.0 PwShLeis N PEJ .15e .3 46.77 39.50 2 45.05 91 46.16 44.79 -.49 +1.9 PowShMkt N PWC .97e 1.0 103.21 82.88 2 97.67 8 98.79 96.12 -.33 +2.5 PwShMda N PBS .27e .9 31.86 26.19 30 29.10 51 30.02 29.05 -.80 +3.5 PwSMidGr N PXMG .19e .4 47.84 34.67 13 45.84 60 46.42 44.69 -.33 +8.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 30.91 21 31.01 30.46 +.33 -1.2 PwShNetw N PXQ 52.10 42.37 1 50.10 40 51.63 49.75 -1.16 +8.3 PS OilSv N PXJ .28e 2.9 10.76 7.99 20 9.72 72 9.85 9.54 +.14 +1.9 PwSNsdMo Q DWAQ .06e .1 114.32 85.06 0 104.79 4 105.71 103.56 -.91 +2.1 PwSPharm N PJP 3.84e 4.3 71.42 57.93 15 62.62 129 62.76 61.12 +.13 -2.4 PS Retail N PMR .34e .9 40.82 32.00 36.59 1 36.59 35.77 +.86 -1.6 PwSSmGr N PXSG .08e .2 34.90 27.86 5 33.52 13 34.07 33.22 -.35 +4.3 PwSSmVal N PXSV .60e 2.0 32.10 27.39 2 30.55 24 30.72 30.26 -.02 -.8 PwSSemi N PSI .04e .1 58.15 41.22 131 49.54 483 50.92 48.49 -.96 -1.8 PwShSoft N PSJ .10e .1 73.27 53.26 5 70.95 51 72.29 69.00 -.73 +11.7 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.18 18 27.24 26.30 +.87 -2.3 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 96 29.77 611 29.94 29.11 -.06 -2.2 PwSWtr Q PHO .18e .6 31.82 26.16 44 30.46 244 31.28 30.11 -.68 +.6 PwSZMicro N PZI .15e .8 19.90 17.23 0 19.32 2 19.48 19.30 -.11 -.1 PSNasIntnt Q PNQI 141.10 95.97 33 128.91 256 131.43 123.68 -1.74 +11.4 PSMoment Q PDP .11e .2 55.77 45.07 84 53.11 459 53.84 51.84 -.43 +2.9 PSWHPrgE N PUW .17e .7 28.11 24.08 0 24.95 6 25.52 24.95 -.61 -7.7 PSPrivEq N PSP .66e 5.4 13.52 11.71 64 12.21 417 12.28 12.06 -.06 -1.9 PSFinPf N PGF 1.11 6.1 19.17 18.01 104 18.31 993 18.40 18.23 -.13 -3.0 PSCleantch N PZD .44e 1.0 45.28 36.97 3 42.69 22 43.54 42.21 -.71 +1.0 PSBuybk Q PKW .52e .9 63.49 50.99 20 57.41 246 57.94 56.85 -.09 -2.7 PSh Tech Q PTF .26e .5 60.98 44.43 0 57.23 17 57.90 55.27 -.61 +8.6 PSh Hlthcr Q PTH 83.20 52.88 9 79.04 46 79.04 75.05 +.54 +9.7 PSh Inds Q PRN .19e .3 64.86 51.79 23 58.30 31 60.89 58.15 -2.60 -4.3 PSh Fincl Q PFI .14e .4 37.29 29.42 1 35.49 20 35.81 34.99 +.06 +1.1sPSh Engy Q PXI .69e 1.7 42.58 30.10 78 41.77 142 42.58 41.06 -.17 +5.8 PSh CnsStp Q PSL .67e 1.0 69.99 58.07 5 67.90 31 68.32 66.91 +.08 +4.3 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 3 50.80 8 50.94 49.26 +.81 +1.0 PSh BasM Q PYZ .61e .9 75.26 58.94 3 68.19 17 70.03 67.79 -2.06 -3.5 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.51 13 44.01 43.18 -.08 +.2 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 47.59 3 48.00 46.97 +.23 -.3 PSRussl200 N EQWL .80e 1.5 56.31 46.18 0 52.90 6 52.92 50.65 +.31 -.2 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 18 131.52 156 132.90 130.34 -.58 +1.3 PS US1K N PRF 1.91e 1.7 120.82 100.57 72 112.12 501 112.65 110.27 +.33 -1.3 PSDvMom Q PIZ .26e .9 29.70 23.97 10 27.40 202 27.91 27.06 -.61 -.8 PSEmMom Q PIE .12e .6 22.22 16.23 159 20.94 388 21.19 20.58 -.30 +1.9 PS EmgInf N PXR .50e 1.3 41.00 33.57 0 37.37 3 37.64 36.98 -.11 +.8tPS US Ag n N PBND 25.01 24.08 24.13 11 24.15 24.08 -.17 -3.5 PS Dv exNA N PBDM 27.90 25.06 25.95 2 26.25 25.95 -.39 -.3 PS USA SC n N PBSM 27.66 24.80 1 26.90 3 27.32 26.90 +2.10 +1.2 PS Rs1000 n N USEQ 29.01 24.69 7 27.16 44 27.21 26.84 -.06 -1.6 PS SP SC n N XSHQ 28.90 24.10 27.32 2 27.32 27.05 -.01 +1.2 PS SP IntD N IDHD 30.80 27.73 2 29.13 13 29.49 28.90 -.17 +.7 PS SC High N XSHD 26.03 23.12 24.01 8 24.05 23.87 -.02 -4.6 PS TrCol n N CLTL 106.03 105.27 105.75 2 105.78 105.75 -.01 +.4 PS LowVRot N DWLV 33.00 27.12 9 31.55 30 31.81 31.01 -.23 +1.3 PShTact n Q DWIN 1.18 4.7 28.33 24.71 5 24.99 43 25.06 24.72 +.03 -7.0 PSBldABd N BAB 1.31 4.4 30.98 29.30 135 29.51 753 29.64 29.41 -.19 -3.8 PS Rs1KLB Q USLB 32.32 28.13 2 30.86 18 30.86 30.60 +.06 -1.1 PS IntlLB Q IDLB 32.01 26.62 3 30.82 18 30.85 30.29 +.26 +2.2 PS DWAtac Q DWTR 30.31 24.34 3 28.50 23 29.07 28.03 -.36 +.9 PS SC CnDs Q PSCD .35e .6 63.76 50.36 1 61.36 23 61.36 59.59 +1.26 +.3 PS LowVol N XRLV .46 1.4 36.20 29.47 13 33.94 93 34.40 33.43 -.34 -.1 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 37 31.05 136 31.12 30.51 +.05 -.4 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 2 24.53 40 24.55 24.43 -.01 -1.4tPS VarPfd N VRP 1.20 4.8 26.49 24.86 266 24.88 1922 25.10 24.86 -.27 -3.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 2 71.13 13 71.20 69.69 +.93 -4.9 PS IntBybk Q IPKW .29e .8 40.14 30.89 14 37.50 137 38.01 37.25 -.38 -.2 PS SCLowV N XSLV .73e 1.6 48.33 42.09 72 45.73 354 46.01 45.44 -.06 -1.1 PS MCLwV N XMLV .64e 1.4 46.85 41.65 81 45.38 365 45.45 44.70 +.36 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 373 39.94 2238 40.04 38.98 +.61 -5.9 PS EMLwV N EELV .60e 2.3 27.59 23.14 78 26.39 376 26.43 25.96 +.03 +4.2 PS EMkMom N EEMO 22.52 16.49 51 19.79 195 20.08 19.48 -.17 -3.6 PSS&PMom N SPMO 38.04 28.25 5 35.94 261 36.42 34.75 -.25 +4.4 PS IntLwV N IDLV 1.11e 3.3 35.35 31.42 32 33.53 376 33.54 33.09 +.13 -.4 PSS&PVal N SPVU 37.53 30.19 1 34.54 9 34.54 34.00 +.15 -.6 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.46 4 27.59 27.08 +.13 +.3 PS SC Egy Q PSCE .14e .9 17.23 11.37 10 16.24 91 16.40 15.64 +.48 +5.5 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 32 23.67 416 23.73 23.62 -.05 -.7 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 2 58.12 39 58.53 57.06 +1.25 +3.8 PS SmCMo Q DWAS .07e .1 53.05 40.05 6 49.94 82 50.78 49.16 -.62 +2.5 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 399 55.89 6816 56.66 55.00 +.47 +1.6sPS YuanDS N DSUM .77 3.2 24.71 21.91 14 24.43 212 24.71 24.27 -.17 +5.6tPS FdIGBd N PFIG .67 2.7 26.70 24.60 32 24.72 216 24.73 24.60 -.06 -3.3 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 3945 23.13 18509 23.15 23.07 -.01 +.4 PS P&CIns Q KBWP .69e 1.0 63.06 52.71 3 62.00 20 62.45 61.39 -.08 +4.4 PS SP LwV N SPLV .85 1.8 49.36 43.38 1201 46.88 6707 47.05 46.06 -.10 -1.8 PSKbwHiDv Q KBWD 2.10 9.1 24.94 21.09 31 23.10 235 23.15 22.73 +.13 -2.2 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 9 54.58 35 54.86 53.96 +.54 +.1 PSKbwReit Q KBWY 2.58 8.1 39.23 29.75 98 31.79 367 31.87 30.43 +.90 -10.2 PS SP HiB N SPHB .49e 1.2 46.04 35.94 51 42.51 332 43.29 41.78 -.46 PS IntlBd N PICB .57 2.1 28.77 25.34 32 27.30 215 27.54 27.08 -.39 -1.0 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 4 52.05 22 52.36 51.74 +.36 -1.5 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 55 22.97 335 23.01 22.79 -.12 -3.9 PS SCMatl Q PSCM .41e .8 55.75 43.76 4 51.66 11 53.15 51.61 -1.86 -1.3 PS SC Info Q PSCT .08e .1 83.13 71.05 16 76.67 53 79.81 76.44 -2.65 +.3 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.97 18 18.98 18.65 +.07 -3.5 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 63.96 11 65.90 63.69 -1.40 -.9 PS SC HCre Q PSCH 118.29 79.74 26 115.53 194 117.41 113.23 -.95 +17.3tPSVrdoTF N PVI 26.18 24.51 1 24.90 27 24.91 24.51 +.02 tPShCalMu N PWZ .80 3.1 26.50 25.41 47 25.54 475 25.65 25.41 -.08 -3.2tPShNYMu N PZT .86 3.6 24.80 23.71 3 23.79 36 23.93 23.71 -.17 -3.5tPShNatMu N PZA .87 3.5 25.90 24.84 172 24.89 1174 25.06 24.84 -.22 -3.6tPSh1-30Tr Q PLW .66 2.1 33.52 30.98 11 31.28 96 31.30 30.98 -.01 -4.6 PSHYCpBd N PHB .84 4.5 19.14 18.34 214 18.44 1989 18.54 18.38 -.11 -2.7 PwShPfd N PGX .86 6.0 15.20 14.10 682 14.35 7066 14.45 14.30 -.15 -3.4tPShEMSov N PCY 1.50 5.4 30.23 27.46 1005 27.56 6213 27.71 27.46 -.23 -6.7 PShGClnEn N PBD .17e 1.3 13.78 11.33 2 12.89 19 13.15 12.61 -.05 -1.9 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 5 26.16 28 26.21 25.64 -.07 +.5 PSEmgMkt N PXH .49e 2.1 25.32 19.20 454 22.94 1093 23.06 22.45 +2.7 PSDvMxUSs N PDN .53e 1.5 36.59 29.75 4 34.71 73 34.79 34.18 -.06 +.9 PSDvxUS N PXF 1.11e 2.4 48.75 40.73 125 45.96 1471 46.12 45.43 -.02 +1.2 PShIntlDev N IDHQ .33e 1.4 25.51 21.50 0 23.95 14 24.11 23.64 -.15 -.9 PSAsxJ N PAF 1.91e 3.3 62.67 53.50 2 58.32 3 58.37 57.99 +.26 -1.0 PSIndia N PIN .12e .5 27.95 22.54 95 25.68 266 25.70 25.03 +.45 -2.7 PwShs QQQ Q QQQ 1.52e .7 175.21 133.80 51031 162.09 259662 164.41 156.47 -.21 +4.1 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 64 21.42 655 21.46 20.93 +.12 -.1 PranBio rs Q PRAN 3.79 1.75 3 2.00 51 2.09 1.89 -.08 -35.9 Praxair N PX 3.30 2.2 35 166.95 122.90 1734 153.23 9384 156.68 144.90 +2.55 -.9 Precipio n Q PRPO 28.16 .37 473 .41 1498 .45 .39 -.04 -66.0 PrecDrill N PDS .28 4.01 2.26 2294 3.46 10373 3.55 3.08 +.26 +14.6 PrecTh rs Q AIPT 2.50 .81 237 1.01 1318 1.15 .81 +.12 PfdAptCm N APTS 1.00 6.8 22.71 13.60 208 14.75 1264 14.76 13.85 +.56 -27.2 PfdBkLA Q PFBC .88 1.3 18 67.65 48.89 45 65.48 326 67.51 65.11 -.77 +11.4 PrefrmdLn Q PLPC .80 1.2 32 85.63 44.80 6 68.70 37 69.86 64.11 +2.23 -3.3 PremFin Q PFBI .60 3.0 13 22.92 16.78 5 19.93 33 20.20 19.76 -.05 -.7 Premier Q PINC 36.50 27.16 428 33.45 2370 33.62 32.35 +.83 +14.6 Presbia n Q LENS 7.14 1.86 1 2.24 12 2.43 2.20 -.09 -40.7 Presidio n Q PSDO 19.74 12.75 115 15.30 357 16.31 15.29 -.61 -20.2 Prestige rs N PBH 3 288.05 30.04 671 30.82 3262 32.34 30.10 +.57 -30.6 Pretium g N PVG 12.44 6.17 1034 6.80 5602 7.20 6.71 -.44 -40.4 PriceTR Q TROW 2.80 2.5 20 120.07 67.62 1393 114.02 8144 114.17 105.90 +5.58 +8.7 PrSmrt Q PSMT .70 .8 36 93.55 77.50 77 88.60 684 89.60 87.95 +.20 +2.9sPrmEgy Q PNRG 70.30 39.80 0 67.00 2 70.30 65.06 +2.00 +30.1 Primerica N PRI 1.00f 1.0 13 108.05 70.00 94 98.00 712 98.60 96.05 +.50 -3.5 PrimoWtr Q PRMW 13.86 10.47 114 12.80 683 12.92 12.41 +.29 +1.8 Primoris Q PRIM .24 .9 18 30.00 21.84 79 25.94 964 27.02 25.69 -.35 -4.6 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.12 1 40.12 40.00 -.12 -2.8 PrinPrice Q PSET .16e 34.46 28.19 32.18 5 32.18 32.18 -1.12 PrinShHld Q PY .33e 34.81 27.98 0 32.28 1 32.28 31.86 -.08 -1.0 PrinHlIn ef Q BTEC 35.50 25.39 0 31.86 1 31.96 31.22 -.25 +1.3 PrinMill ef Q GENY .06e 38.17 27.38 0 35.30 16 35.46 34.43 -.09 +1.7 Prin US SC Q PSC 33.19 27.61 1 31.53 3 31.77 31.33 -.35 -.6 PrinActGl N GDVD 29.52 24.97 27.73 3 27.94 27.68 -.38 -1.0 Prn MegC n N USMC 28.10 24.58 4 25.50 18 25.57 25.02 +.04 -2.9tPrinSpec n N PREF 101.70 96.80 1 96.96 19 97.17 96.80 -.15 -3.4 PrinFncl Q PFG 2.08f 3.4 12 75.59 57.62 2129 60.46 8517 62.07 58.78 -.43 -14.3 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 16 16.87 84 16.94 16.41 +.36 -1.9 ProAssur N PRA 1.24a 2.6 27 63.45 45.20 100 47.90 675 48.15 46.75 +.85 -16.2 ProDex Q PDEX 28 8.00 4.55 4 6.70 19 6.85 6.60 -.15 -1.5 ProLogis N PLD 1.92f 2.9 25 67.53 53.15 1687 66.58 10509 67.00 64.21 +1.59 +3.2 ProPetr n N PUMP 22.88 10.84 1022 18.50 7735 19.49 18.01 -.31 -8.2 ProPhaseL Q PRPH 3.43 1.84 3 2.94 9 2.95 2.86 -.03 +35.5 ProQRTher Q PRQR 6.90 2.75 18 3.80 233 3.80 3.20 +.25 +17.8 ProShtDow N DOG 18.13 13.89 1213 15.01 8360 15.31 14.85 +.11 +.5 ProShtMC N MYY 12.80 10.71 12 11.19 191 11.29 11.05 +.09 -.1 PrUltDow s N DDM .79e .6 152.41 90.84 142 125.56 1601 128.39 120.67 -1.68 -5.0 ProUltMC N MVV .11e .1 136.15 96.65 18 120.45 138 123.46 118.04 -1.14 -2.1 PrUltQQQ s N QLD 91.48 56.21 2155 77.53 10332 79.71 72.30 -.35 +5.7 ProUltSP s N SSO .40e .4 125.72 84.32 1864 107.43 12619 108.61 102.89 -.15 -1.8sPrUShCnG N SZK 16.68 12.80 3 16.17 10 16.68 16.17 -.09 +18.9 ProShtHY N SJB 23.95 22.91 63 23.23 663 23.38 23.20 +.04 +.5 ProUShBM N SMN 19.26 11.73 3 13.57 31 14.05 13.07 +.55 +2.8 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 92 73.12 195 73.23 70.77 +.47 -12.5tPro7-10yrT N UST .42e .8 60.83 52.55 7 53.08 37 53.10 52.55 -.03 -7.5 PrUltBio s Q BIB 69.62 44.62 74 53.24 559 53.53 50.02 +.57 -5.0 ProSShOG N DDG 27.58 21.35 0 22.06 6 22.20 21.96 -.09 -4.0 ProSShFn N SEF 13.95 10.90 2 11.55 26 11.72 11.50 -.01 -.2 ProLCCre s N CSM .67e 1.0 71.46 58.29 37 67.18 129 67.37 65.69 +.26 +.6 ProHdgRep N HDG 46.26 43.81 3 45.27 14 45.34 45.04 -.02 -.1 ProUltEM N EET 114.48 66.00 3 92.08 22 92.08 87.38 -2.0 ProRafiLS N RALS .62e 1.7 38.56 36.48 37.10 1 37.32 37.10 +.17 -1.4sProUSL7-10T N PST 23.49 20.50 34 23.25 299 23.49 23.22 +.01 +7.9 ProShtEafe N EFZ 28.71 23.78 2 25.14 10 25.41 25.12 +.01 -1.3 ProShtEM N EUM 21.85 16.23 710 17.65 3524 18.13 17.63 -1.7 ProUltSEM N EEV 12.51 6.82 22 7.92 210 8.38 7.90 -.02 -5.4 ProUltRE s N URE 68.58 50.79 33 57.84 107 58.09 54.39 +2.88 -12.3 ProUltFin s N UYG .51e .4 143.58 92.46 16 124.12 141 125.98 120.13 +.29 -3.0 ProShtRE N REK 17.94 15.62 6 16.69 22 17.22 16.69 -.49 +5.5 ProShtChi50 N YXI 24.68 16.42 4 18.49 11 18.77 18.26 -.25 -3.9 ProUltSem s N USD 162.32 76.59 14 123.83 60 128.93 115.58 -1.09 +1.1 ProUltUt s N UPW 54.09 37.86 2 45.48 6 45.48 42.93 +2.21 -3.3 PrUltTech s N ROM 111.39 63.94 58 92.90 440 95.56 87.26 -1.22 +5.9 ProUltO&G N DIG .46e 1.1 46.10 28.35 54 40.73 505 41.69 39.23 +.54 +2.9 ProUltInd s N UXI 83.64 52.38 1 67.00 4 73.02 66.50 -4.96 -8.3 PrUltHCr s N RXL .63e .7 107.49 69.80 5 88.39 18 88.60 84.25 +2.69 +.2 ProUCnsSv s N UCC 99.90 64.24 1 85.43 4 87.08 81.62 +.21 +4.9tPrUCnsGd s N UGE 52.04 38.68 1 39.41 6 39.95 38.68 -1.25 -19.6 ProUBasM N UYM .15e .2 82.75 52.33 2 67.87 18 70.56 65.21 -2.64 -8.3 PrUlPR2K s N URTY 95.99 56.50 50 82.86 315 86.04 80.31 -1.51 +.6 PUltM400 s N UMDD .03e 134.39 80.45 0 110.46 13 113.99 106.64 -.55 -5.5 ProUltSC s N SAA 108.67 75.95 102.50 2 104.23 102.08 -.87 +1.8 ProUPD30 s N UDOW 116.82 53.75 909 85.44 6675 88.46 80.50 -1.86 -9.4 PrUltPQ s Q TQQQ 190.52 90.86 6863 146.43 35588 152.65 131.88 -1.08 +5.6 ProUlR2K s N UWM 78.13 54.70 121 71.58 674 73.35 70.11 -.82 +1.3 ProSht20Tr N TBF 23.78 21.58 447 23.28 2596 23.66 23.25 -.07 +6.4 PUltSP500 s N UPRO .21e .2 172.45 95.06 1582 133.68 10615 136.05 125.41 -.39 -4.6 ProUChin50 N XPP 113.86 54.04 5 83.62 49 86.00 81.26 +1.58 -.3 PrUSSilv s N ZSL 40.09 27.80 11 32.84 155 33.23 31.85 +2.22 +4.6 PUVixST rs N UVXY 63.52 8.52 24486 15.02 164408 17.49 14.58 -.56 +47.1 ProVixST rs N VIXY 53.64 21.24 1398 34.29 7553 37.92 33.55 -.77 +48.1sPS Crde n N OILU 55.85 14.90 117 52.92 781 55.85 50.83 -.03 +42.1sPrUCrude rs N UCO 31.31 12.36 1779 30.19 13403 31.31 29.36 -.02 +28.8 PrUltYen rs N YCL 65.77 56.16 3 60.23 17 61.14 60.08 -1.73 +4.8 PVixMTFut N VIXM 31.54 19.88 3 24.75 56 25.69 24.67 -.17 +17.0 PrUltSilv N AGQ 39.51 28.47 85 31.61 692 32.62 31.22 -2.37 -6.6 PrUltShN s N KOLD 52.12 25.64 37 42.80 173 43.31 40.86 -.15 +7.9 ProUShGld N GLL 80.66 63.08 30 67.24 181 68.05 64.79 +1.05 -2.7 PrSUShAus N CROC 52.60 42.20 48.54 9 48.54 47.61 +2.69 +6.2 PrUltShYen N YCS 76.95 64.93 12 70.75 77 71.16 69.67 +1.85 -5.6 ProSUltGold N UGL 44.38 35.62 30 41.26 317 41.78 40.75 -.82 +1.5 ProShtVx s N SVXY 139.47 9.53 9007 12.35 56825 12.51 11.74 +.11 -90.4tPrUShCrd s N SCO 52.16 17.20 1145 17.82 7727 18.31 17.20 -27.4 ProShtEuro N EUFX 43.77 38.37 39.66 2 39.66 39.45 +.27 -.8 ProUltEuro N ULE 18.97 14.67 6 17.54 55 17.87 17.36 -.46 +.5 ProUShEuro N EUO 25.55 19.46 204 20.99 1552 21.18 20.60 +.53 -1.0tProctGam N PG 2.87f 3.9 19 94.67 71.95 8139 72.81 65225 73.98 71.95 -.99 -20.8 ProDvrs h rs Q IPDN 9.95 2.45 18 2.78 56 2.90 2.66 -32.0sProfirEng Q PFIE 1 4.09 1.11 300 3.50 1981 4.09 3.30 +.03 +82.3 PrognicsPh Q PGNX 8.63 4.60 835 6.84 3897 7.17 6.76 -.16 +15.0 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 192 37.02 1150 38.22 36.59 -.80 -13.0 ProgsvCp N PGR .69e 1.1 22 62.78 38.75 1459 60.98 11442 61.59 59.96 -.07 +8.3 Proofpoint Q PFPT 127.35 74.42 1350 117.23 3685 125.53 115.23 -4.84 +32.0 ProsHldg N PRO 34.91 21.36 843 29.58 1629 33.92 29.19 -3.89 +11.8 ProShtQQQ N PSQ 41.11 31.45 1577 33.68 8858 34.90 33.20 +.04 -5.3 ProShSP rs N SH 34.55 28.14 2783 29.95 18480 30.59 29.78 +.02 -.8 PrUShSP rs N SDS 54.00 35.66 4189 39.90 25909 41.65 39.48 +.01 -2.8 PrUShDow N DXD 12.87 7.52 1558 8.65 11021 9.00 8.47 +.11 -.5 PUShtMdC N MZZ 24.44 16.91 1 18.42 10 18.71 18.03 +.13 -1.8 PUShtQQQ N QID 18.06 10.37 5720 11.79 33921 12.65 11.46 +.02 -11.9 PrShRs2K rs N SRTY 50.53 27.07 150 29.22 1089 30.18 28.19 +.48 -9.7 PShtQQQ rs Q SQQQ 35.86 14.46 18940 17.29 100977 19.25 16.57 +.02 -19.6 PrUShD3 rs N SDOW 35.26 15.67 3166 18.96 19973 20.15 18.40 +.32 -2.8 PUltShtF rs N FINZ 15.90 6.47 0 7.71 5 7.92 7.40 +.23 -4.8 PrSUlhGM rs N GDXS 18.91 12.07 0 13.95 5 14.33 13.95 -.03 -.3 ProUShL20 N TBT 39.86 32.99 2942 38.06 15892 39.29 37.98 -.18 +12.7 PrShR2K rs N RWM 48.66 40.09 223 41.30 1226 41.75 40.80 +.24 -2.3 PrUShRE rs N SRS 37.33 28.35 42 32.22 246 34.29 32.08 -1.75 +10.2 PUShtR2K N TWM 23.30 15.59 567 16.49 4276 16.85 16.08 +.20 -5.6 PrUShtSC N SDD 21.26 14.00 14.60 4 14.83 14.37 +.20 -6.5 PUShChi50 N FXP 28.63 12.37 29 15.45 234 15.86 14.94 -.27 -9.6 PS DecRt n N EMTY 38.59 31.27 0 34.04 7 35.50 34.04 -1.51 +1.6 PUShtIndl N SIJ 23.95 14.55 1 17.23 10 17.25 16.14 +1.04 +2.3 PS OnlSt n N CLIX 50.04 37.63 10 45.22 85 46.98 43.96 -1.45 +15.1 PrShtSmC N SBB 40.02 32.58 33.55 6 33.55 32.94 +.59 -2.2 ProS Ris n Q EQRR 50.68 38.13 19 47.97 30 48.77 47.50 -.28 +2.8 PUPShtMC N SMDD 15.39 8.80 1 9.85 49 10.13 9.50 +.18 -1.8sPrSh K1 n N OILK 25.10 16.51 23 24.65 61 25.10 24.40 -.04 +13.9 PUShtEur N EPV 39.83 26.83 1 29.62 46 30.28 29.40 +.22 -4.4 PUShtSPX N SPXU 17.21 9.19 7713 10.69 55055 11.42 10.54 -6.0 PUShtJpn N EWV 36.27 22.75 25.40 5 25.44 24.98 +.36 -4.0 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 207 62.25 1041 62.58 61.04 -.06 -2.8 PrUlNBio rs Q UBIO 46.35 24.43 33 30.19 322 30.38 27.44 +.49 -10.3 PUltShEafe N EFU 29.07 19.90 22.11 2 22.15 22.11 +.17 -3.0 PrUGMin rs N GDXX 50.96 33.56 1 39.07 54 39.07 37.93 +.04 -7.2 PrUltBra rs N UBR 107.88 48.32 2 85.72 17 86.49 79.50 +.24 +9.8 PrSht20yTr N TTT 31.13 25.95 55 28.98 636 30.41 28.91 -.27 +8.9 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 7 41.03 28 41.08 40.53 +.15 -4.3 PUltShOG N DUG 53.46 31.48 63 33.43 370 34.81 32.67 -.47 -9.7 PS MngdF N FUT 41.47 39.28 0 39.83 4 39.89 39.65 +.07 -1.1 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 2 36.44 5 36.52 35.95 +.07 +1.7 ProEurDiv N EUDV .15p 44.13 39.52 0 41.79 6 41.97 41.36 -.36 +.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 15 www.sunnewspapers.net The Sun/Saturday, April 28, 2018 2 0 1 8 0 4 2 8 m m 1 5 p d f 1 2 8 A p r 1 8 0 1 : 5 2 : 1 9

PAGE 50

PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 13 67.36 39 68.02 67.15 -.54 +.2tProMerger N MRGR .12e .3 36.45 34.73 35.24 2 35.24 34.73 +.05 -2.8 ProSPxEgy N SPXE .22p 59.30 44.29 55.50 2 55.59 54.50 -.46 -1.7 PrUltPFn N FINU .29e .3 134.30 59.70 8 97.07 122 101.90 93.64 -2.09 -7.9 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 24 76.15 188 76.65 76.00 -.48 -1.1 ProSht7-10y N TBX 29.70 27.55 25 29.40 708 29.54 29.39 +.03 +3.9 ProUNShBio Q ZBIO 18.36 8.03 5 10.43 38 11.44 10.39 -.24 -8.5 PrUShBrz s N BZQ 16.63 6.41 105 7.57 497 8.13 7.47 +.03 -17.4 PrSPMCDv N REGL .65e 1.2 56.00 49.97 21 53.56 94 53.90 53.09 +.04 -1.8 ProSR2KDv N SMDV .47e 58.30 51.18 30 54.76 104 54.93 54.33 +.15 -.8tPSSTEm bt A EMSH 4.88e 6.5 79.67 75.04 4 74.90 13 75.55 74.89 -.20 -2.6 PrUShtUtl N SDP 31.15 22.19 2 25.22 5 26.62 25.17 -1.72 PrUltShtTc N REW 23.63 12.66 9 14.48 46 15.41 14.07 +.10 -12.0 PrUShtFn N SKF 30.09 18.61 20 20.51 136 21.16 20.20 -.13 -1.9 ProUShBio Q BIS 29.66 17.52 56 21.30 301 22.69 21.23 -.23 -3.4 PUShtSem N SSG 18.27 7.35 36 9.05 164 9.71 8.60 +.10 -12.8 ProMornAlt N ALTS .38e 1.0 39.39 36.94 0 37.60 3 37.69 37.32 -.01 -1.1sPro30BEI N RINF .58e 2.0 29.31 26.66 2 29.43 10 29.43 29.04 +.38 +6.1 PS EMkDv N EMDV 64.49 50.50 1 59.28 7 59.70 57.66 -.42 +1.2 ProCdNASh A WYDE 33.66 32.10 0 32.95 1 33.10 32.95 -.07 +1.7 ProspctCap Q PSEC .72 11.3 7 9.45 5.51 1249 6.36 5659 6.47 6.33 +.02 -5.6 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.46 28 25.59 25.45 -.06 -1.7 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 427 73.12 2314 76.73 72.03 -1.39 +4.4 ProtagTh n Q PTGX 23.97 7.85 89 8.82 367 8.99 8.47 -.09 -57.6tProtalix A PLX 1.00 .42 259 .42 1821 .45 .42 -.01 -36.5 ProteonTh Q PRTO 2.85 1.10 32 2.15 93 2.35 2.13 -.10 +13.2 Proteos n Q PTI 8.61 1.41 399 5.32 2071 5.43 5.00 +.20 -8.7tProthena Q PRTA 70.00 10.43 1487 12.11 26486 13.70 10.43 -24.73 -67.7 ProtoLabs N PRLB 70 128.22 57.45 170 120.40 966 127.40 116.25 -5.35 +16.9 ProvidSv Q PRSC 25 79.38 43.19 60 76.64 260 78.94 76.35 -1.31 +29.2 ProvidBc n Q PVBC 27.38 19.75 1 23.70 15 24.20 21.90 +.85 -10.4 ProvFnH Q PROV .56 3.1 21 20.35 17.62 3 18.26 33 18.53 18.01 -.09 -.8 ProvidFS N PFS .80 3.0 18 28.76 23.19 103 26.60 482 26.91 26.17 +.55 -1.4 PrudntlBcp Q PBIP .20 1.1 89 18.96 15.81 13 17.75 34 18.50 17.75 -.67 +.9 Prudentl N PRU 3.60f 3.3 11 127.14 97.88 759 107.62 5614 108.92 105.51 +.59 -6.4 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 9 25.13 119 25.29 25.01 -.17 -.5 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 17 25.06 108 25.19 25.01 -.12 -.9tPruSDHiY N GHY 1.32 9.5 15.31 13.75 155 13.84 1035 13.87 13.75 +.04 -4.0 PruUK pf N PUKp 1.69 6.5 27.17 25.66 9 26.00 42 26.06 25.92 +.05 -.7 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 10 25.87 31 26.05 25.76 -.26 -.8 Prud UK N PUK 1.49e 2.9 55.36 44.12 157 51.59 809 52.79 51.15 -.98 +1.6tPruShHiY N ISD 1.32 9.4 15.66 14.04 437 14.02 1381 14.14 14.01 -.06 -5.1 PsychmCp Q PMD .72f 3.4 24 27.99 15.99 5 20.93 31 21.50 20.50 +.02 +1.8 PSEG N PEG 1.80 3.5 18 53.28 41.67 3028 51.53 15478 51.78 49.02 +2.02 +.1 PubStrg N PSA 6.80 3.4 22 219.93 180.48 746 202.45 5202 203.24 192.02 +9.70 -3.1 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 18 24.84 90 25.11 24.80 -.41 -1.2 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 35 24.39 206 24.49 24.23 -.17 -3.3 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 21 23.58 101 23.68 23.35 -.12 -5.6 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 5 23.65 43 24.03 23.57 -.33 -5.4 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 10 25.97 107 25.99 25.76 -.02 -2.4 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 12 25.71 108 25.80 25.61 -.09 -2.8 PubSt pfG N PSApG 25.63 22.49 20 23.28 97 23.50 23.10 -.21 -6.7 PubSt pfF N PSApF 1.29 5.4 25.69 22.99 12 23.84 88 23.95 23.62 -.09 -4.7 PubSt pfE N PSApE 1.23 5.4 25.48 22.29 29 22.88 125 23.23 22.85 -.42 -8.1 PubSt pfD N PSApD 1.24 5.4 25.41 22.39 12 23.17 88 23.46 23.06 -.29 -7.4 PubSt pfC N PSApC 26.45 23.05 6 24.78 71 24.83 24.45 -.02 -2.7 PubSt pfB N PSApB 26.69 23.90 9 24.86 102 24.96 24.61 -.13 -3.2 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 37 25.49 120 25.83 25.43 -.34 -3.9tPulmatrix Q PULM 3.42 .42 910 .46 4498 .48 .42 +.01 -67.5 PulseBio n Q PLSE 39.50 9.81 81 17.64 978 18.51 15.40 -.74 -25.3 PulteGrp N PHM .36 1.2 18 35.21 22.07 5071 31.06 33218 31.57 28.27 +2.52 -6.6 PumaBiotc Q PBYI 136.90 28.35 616 68.25 2088 68.90 60.55 +7.00 -31.0sPureAcq un Q PACQU 10.20 10.08 222 10.20 1496 10.21 10.14 +.05 +.8 PureCycle Q PCYO 9.65 5.85 7 9.10 57 9.65 9.00 -.20 +9.0 PureStrg n N PSTG 22.60 9.81 1214 20.26 8062 21.00 19.91 -.38 +27.7 PurplInv n Q PRPL 13.90 7.65 12 8.70 171 8.73 8.05 +.62 -13.4 PutHiInSec N PCF .37 4.1 9.31 8.60 12 9.10 107 9.19 8.96 -.09 +.9 PMMI N PMM .44 6.2 7.72 6.89 88 7.02 453 7.08 6.98 -.03 -5.3 PMIIT N PIM .31 6.5 4.89 4.61 117 4.79 417 4.82 4.74 +.05 +.4 PMOT N PMO .71 6.2 12.85 11.44 52 11.55 374 11.58 11.47 -.01 -6.5 PPrIT N PPT .31 5.8 5.68 5.05 165 5.35 902 5.36 5.24 +.10 +.4 PyxisTnkr Q PXS 12.22 .90 36 1.11 114 1.16 1.00 -.03 -65.7 PzenaInv N PZN .41e 4.5 20 13.15 8.25 48 9.07 269 9.58 8.82 -.33 -15.0 Q2 Hldgs N QTWO 50.40 31.95 152 49.35 942 50.30 47.50 -.45 +33.9 QAD Inc B Q QADB .24 .7 36.75 21.58 33.51 10 33.54 32.50 -.48 +8.7 QAD A Q QADA .29 .6 50.35 29.40 45 44.35 166 45.95 44.05 -1.08 +14.2 QCR Hld Q QCRH .24f .5 18 50.00 39.85 48 46.00 320 48.40 45.95 -1.20 +7.4sQEP Res N QEP .08 .7 35 12.67 7.02 3212 12.10 33289 12.67 11.65 -.36 +26.4 QIAGEN N QGEN 34 36.34 30.20 555 32.89 3777 33.06 31.93 +.08 +6.3 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 315 18.11 877 18.21 16.47 +1.25 +4.5 QTS RltTr N QTS 1.64f 4.7 32 61.55 31.58 669 34.98 3871 35.20 33.47 +.67 -35.4 Qorvo Q QRVO 86.84 62.68 1451 67.38 8898 70.67 67.14 -2.50 +1.2 QuadGrph N QUAD 1.20 4.8 12 31.29 18.16 272 25.03 1456 26.05 24.71 -.81 +10.8 QuakerCh N KWR 1.42 .9 30 165.93 129.98 23 150.39 157 155.45 148.79 -2.84 -.3tQualcom Q QCOM 2.48f 4.9 69.28 48.56 9231 51.11 56422 51.81 48.56 -.33 -20.2sQuaCare N QCP 22.91 12.25 1972 22.10 11725 22.91 19.66 +1.57 +60.0 QualitySys Q QSII .70 5.2 27 17.74 12.24 162 13.53 1139 14.17 13.45 -.53 -.4 Qualstar rs Q QBAK 13.50 4.77 8 10.46 61 10.98 10.20 -.44 +24.5 Qualys Q QLYS 77 85.00 36.70 353 78.05 1705 83.00 74.70 -3.50 +31.5 QuanexBld N NX .16 .9 23 24.60 16.50 165 17.45 621 17.65 17.05 +.10 -25.4 QuantaSvc N PWR 22 40.11 30.23 2015 32.92 7586 33.85 32.37 -.89 -15.8 Quantenn n Q QTNA 22.50 9.60 202 13.30 994 13.50 12.80 -.18 +9.0 Quanterx n Q QTRX 24.81 15.30 50 17.27 326 17.59 16.34 -.26 -19.6 QntmDSS rs N QTM 49 9.20 3.32 127 3.92 1255 4.20 3.75 -.02 -30.4 Qu Insp100 n N BIBL 29.74 25.14 5 26.17 33 26.29 25.68 -.07 +.3 QnForSm n N FFSG 27.15 24.51 10 25.75 35 25.77 25.37 +.04 -.2 QnForTcG n N FFTG 26.55 24.19 9 25.36 41 25.39 25.12 -.04 -.9 MainSecR n N SECT 29.56 24.41 71 27.79 244 27.91 27.37 -.02 +1.6 InspCpBd n N IBD 27.94 24.07 1 24.52 11 24.70 24.27 +.10 -2.8 QuaInsp n N ISMD 27.86 23.78 9 26.86 20 27.28 26.45 +.05 +1.6 QuaInsLg n N BLES 30.44 25.84 5 28.40 26 28.83 27.95 +.03 -.1tFormInco n N FFTI 27.57 24.06 59 24.14 156 24.21 24.06 -.08 -3.3 FrmHdGr n N FFHG 29.49 24.03 7 27.36 40 27.60 27.07 -.06 -.7 QuanMulT n N QXTR 26.83 24.56 1 25.87 11 25.89 25.73 +.02 -.5 QuanGrw n N QXGG 29.10 25.31 3 28.03 6 28.25 27.75 +.22 +.9 Quartrhill g Q QTRH .05 5 2.20 1.26 30 1.54 139 1.55 1.49 +.01 -16.3tQudian n N QD 34.91 9.63 1178 9.91 7087 10.91 9.63 -.85 -21.0 QstDiag N DGX 1.80 1.8 20 112.97 90.10 1078 102.74 5874 103.00 97.52 +4.58 +4.3 QuestRes rs Q QRHC 3.00 1.03 3 1.93 64 1.96 1.81 -.02 -16.1 QuickLog h Q QUIK 2.22 1.15 82 1.40 748 1.52 1.36 -.12 -19.5 Quidel Q QDEL 57.30 23.02 200 55.95 1449 56.45 53.31 +.34 +29.1 QuinStreet Q QNST 14.65 3.36 693 10.87 4276 12.20 10.70 -.70 +29.7 QuintEn n N QES 10.00 7.47 111 7.66 304 8.58 7.50 -.88 -14.9 Qumu Cp Q QUMU 3.28 1.42 8 1.78 67 1.85 1.60 -.01 -24.9 QuormHl n N QHC 10.00 2.54 539 7.19 1877 8.71 7.11 -1.51 +15.2 Quotinet Q QTNT 7.74 2.78 237 4.18 1815 4.73 3.69 -.23 -15.6 QuotientTc N QUOT 17.85 10.35 327 13.30 1998 13.70 13.00 -.25 +13.2 QuratQVC A Q QRTEA 21 29.11 20.74 2055 23.31 12066 25.54 22.94 -1.92 -4.5 QuratQVC B Q QRTEB 24 28.90 19.40 0 23.53 3 24.31 23.53 -1.93 -4.2 Qwest 54 N CTV 1.72 7.8 26.40 20.64 16 22.00 112 22.46 21.88 -.40 -6.5 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 3 25.10 32 25.18 25.00 -.10 -.3 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 30 22.79 235 23.04 22.70 -.16 -4.1 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 14 23.41 140 23.60 23.32 -.18 -1.4 Qwest53 N CTY 1.53 7.6 25.57 18.66 41 20.07 179 20.38 19.91 -.30 -8.8 Qwest 25 N CTZ 1.66 7.8 25.96 20.17 25 21.36 151 21.61 21.04 -.24 -5.7 Qwest 56 N CTAA 27.77 21.51 26 23.81 148 24.08 23.32 +.61 -3.6 Qwest57 n N CTDD 25.97 20.51 37 21.76 190 21.96 21.41 -.12 -4.9 Qwest56 n N CTBB 25.60 19.86 34 21.36 267 21.46 21.00 -.07 -5.2R -:R1 RCM n Q RCM 8.20 3.05 302 7.60 2320 8.10 7.47 -.44 +72.3 RAIT pfA N RASpA 1.94 16.3 21.76 5.90 4 11.90 34 12.47 11.73 -.34 -2.1 RAIT pfB N RASpB 2.09 17.1 23.77 6.21 2 12.25 6 12.84 12.00 -.80 -2.7 RAIT pfC N RASpC 2.22 17.7 25.39 6.35 2 12.53 8 13.25 12.27 -.46 -5.4 RAIT Fin N RAS .20m 107.5 3.12 .16 723 .19 7952 .20 .18 -.00 -50.4 RAIT Fn 24 N RFT 1.91 10.2 24.49 15.99 18.75 5 18.98 18.60 -.24 -1.8 RAITFn 19 N RFTA 1.78 8.0 25.30 16.60 1 22.33 34 22.55 22.10 -.07 -.7 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 94 27.73 469 28.20 27.26 +.34 +1.3 RBC Bear Q ROLL 39 139.95 94.97 34 118.38 374 127.49 117.28 -6.84 -6.3 RCI Hosp Q RICK .12 .4 11 33.78 16.32 48 27.27 171 29.10 27.13 -1.56 -2.5 RCM Q RCMT 1.00e 32 7.50 4.60 111 5.38 190 5.66 4.82 +.03 -13.9 RELX NV s N RENX .45e 2.1 23.30 19.25 50 21.37 327 21.67 21.25 +.18 -7.4 RELX plc s N RELX .54e 2.5 24.03 20.31 130 21.69 1055 22.01 21.56 +.21 -8.5 RF Inds Q RFIL .08 1.4 6.35 1.40 21 5.60 240 5.80 5.25 +.06 +107.4 RGC Res s Q RGCO .62 2.5 30 31.99 21.21 3 25.21 17 25.95 24.38 +.23 -6.9 RH N RH 58 109.53 41.52 868 93.77 3316 94.35 85.25 +5.37 +8.8 RLI Corp N RLI .84 1.3 26 65.68 50.34 123 63.68 783 64.25 62.68 +.07 +5.0 RLJ Ent rs Q RLJE 5.24 2.49 1 4.55 13 4.66 4.51 -.07 +23.7 RLJ LodgT N RLJ 1.32 6.3 11 23.96 18.68 892 20.87 4957 20.98 20.22 +.61 -5.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 3 25.39 106 25.47 25.27 -.01 -6.0 RMG Net rs Q RMGN 3.60 .75 59 1.14 180 1.19 1.12 -.05 +39.0 RMR Gp h Q RMR 1.00 1.3 43 82.70 42.36 50 74.45 309 78.75 73.64 -3.55 +25.5 RPC N RES .40 2.2 24 27.07 16.70 2062 17.99 11511 19.61 17.00 -1.21 -29.5 RPM N RPM 1.28 2.6 17 56.69 46.36 1039 48.93 4481 49.55 47.86 -.02 -6.7 RPX Corp Q RPXC .20 1.8 5 15.15 9.74 121 10.97 760 11.17 10.89 -.12 -18.4 RSP Perm N RSPP 50.00 28.76 2279 48.82 8749 49.62 47.17 -.12 +20.0 RTI Surg Q RTIX 6.00 3.85 47 4.40 327 4.60 4.35 -.20 +7.3 RXI Phm rs Q RXII 7.70 2.51 84 2.64 623 2.85 2.60 -.12 -52.5 RYB Edu n N RYB 31.80 15.50 58 17.05 340 17.46 16.91 -.45 +1.0 RaPhrm n Q RARX 27.84 4.78 141 6.12 798 6.31 5.70 -.11 -28.0 RadNet Q RDNT 47 14.85 6.00 456 13.15 2285 13.85 12.85 -.45 +30.2 RadaElc rs Q RADA 3.86 1.07 141 2.29 658 2.39 2.22 +.01 -25.6 Radcom Q RDCM 67 22.45 17.00 6 18.15 112 19.10 17.80 -.60 -8.6 RadiSys Q RSYS 4.39 .53 307 .78 2203 .83 .69 +.06 -22.9tRadianGrp N RDN .01 .1 9 23.49 14.69 3905 14.91 13757 15.85 14.69 -.68 -27.7 RadiantLog A RLGT 6.65 3.51 30 3.57 291 3.81 3.55 -.22 -22.4 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.36 5 25.50 36 26.00 25.45 +.40 -1.5 RadiusHlth Q RDUS 49.16 24.66 566 31.51 3043 33.82 31.39 -1.76 -.8 Radware Q RDWR 22.50 15.28 52 22.00 431 22.27 21.31 -.21 +13.4 RafaelHl n A RFL 8.44 3.05 78 7.35 315 7.56 6.36 +.97 +50.0 RLauren N RL 2.00 1.8 19 119.33 66.06 867 111.04 3493 112.13 106.94 +4.77 +7.1 RamacoRs n Q METC 9.35 3.81 30 7.22 388 7.35 6.25 +.89 +4.9 Rambus Q RMBS 15.50 11.30 375 13.62 2449 13.86 13.39 -.15 -4.2tRamcoG N RPT .88 7.3 10 15.00 11.34 374 12.08 1885 12.13 11.34 +.54 -18.0 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 50.50 2 50.50 49.50 +.49 -12.4 RandCap Q RAND 18 3.50 2.54 1 2.56 7 2.59 2.55 -.09 -15.4 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 334 81.47 1556 81.68 79.28 +.89 -17.6 RandBcp n Q RNDB 16.49 13.36 12 16.04 44 16.30 16.00 -.25 +4.5 RangeRs N RRC .08 .6 15 26.98 11.93 6996 13.90 40842 14.32 13.18 +.21 -18.5 RngrEnS n N RNGR 15.70 6.88 33 8.37 114 8.55 8.20 -.15 -9.3sRapid7 n Q RPD 28.73 14.75 283 28.07 1269 28.94 26.71 +.63 +50.4 RaveRest Q RAVE 2.33 1.12 10 1.35 69 1.35 1.23 +.03 -7.7 RavenInds Q RAVN .52 1.4 36 40.85 26.70 70 36.95 538 38.40 36.86 -1.30 +7.6 RJamesFn N RJF .88f 1.0 19 99.26 71.35 849 91.31 4052 91.46 85.50 +3.51 +2.5 RayAdvM N RYAM .28 1.3 40 22.96 11.88 899 21.58 3841 22.45 20.97 -.49 +5.5 RayAdv pfA N RYAMpA 2.00 1.3 157.11 95.43 0 150.87 55 156.06 148.00 -3.19 +4.8sRayonier N RYN 1.00 2.7 40 37.44 26.84 607 37.46 3752 37.68 36.37 +.56 +18.4sRaytheon N RTN 3.47f 1.7 29 229.75 154.01 3127 203.96 14639 229.75 202.88 -23.39 +9.0tReShape rs Q RSLS 6.45 .28 271 .49 1062 .65 .28 -.15 -67.0 ReadIntlA Q RDI 12 17.50 14.37 28 15.64 226 16.21 15.52 -.13 -6.3 RealGSol rs Q RGSE 3.25 .60 244 .94 552 1.00 .91 -.04 -36.4 RealNetwk Q RNWK 5.00 2.63 52 3.60 340 3.68 3.50 +.08 +5.3 RealityETF N DIVY .46p 28.89 25.25 11 27.03 112 27.18 26.83 +.17 +3.7 RltDvcDiv N LEAD 34.32 27.57 10 31.74 34 31.98 31.26 -.07 -.7 RealDivc n N DFND 28.60 24.67 0 26.75 1 27.08 26.68 -.33 -1.9 Rl NxtEc n Q BLCN 25.05 21.69 25 22.75 189 22.89 22.16 +.19 -6.2 Realogy N RLGY .27p 1.1 14 35.18 23.86 2121 24.92 9253 25.96 23.94 -.93 -6.0 RealPage Q RP 70 56.41 32.30 326 53.85 2099 55.15 52.10 -.90 +21.6 RltyInco N O 2.53 4.9 29 60.05 47.25 1935 51.45 8314 51.81 48.80 +1.92 -9.8 ReataPh n Q RETA 40.88 19.31 103 26.20 1191 26.52 23.14 +2.34 -7.5 ReavesUtl A UTG 1.82 6.4 36.73 27.13 168 28.37 823 28.42 27.81 +.27 -8.3 ReconTech Q RCON 5.36 .64 83 1.22 365 1.39 1.21 -.16 -6.2sRecroPhm Q REPH 12.23 5.81 292 12.08 810 12.29 11.18 +.59 +30.6 RedHat N RHT 91 167.36 84.16 1494 163.31 8575 165.66 155.02 +4.03 +36.0 RedLionH N RLH 11.70 6.15 21 9.95 158 10.50 9.50 -.25 +1.0 RedRobin Q RRGB 28 74.11 45.70 115 64.00 797 64.95 61.38 +.50 +13.5 RedRkRs n Q RRR .40 1.3 35.77 21.41 253 30.04 1748 31.16 29.86 -.17 -11.0 RedViolt n Q RDVT 46.40 5.05 72 6.30 220 7.82 6.10 -1.31 -86.4 Redfin n Q RDFN 33.49 19.18 616 21.68 5059 23.12 21.19 -1.03 -30.8 RedhillBio Q RDHL 11.25 4.30 66 4.98 286 5.13 4.76 -.03 -3.1 RedwdTr N RWT 1.12 7.2 11 17.45 14.29 182 15.45 1502 15.48 15.31 +.06 +4.3 Reeds A REED 3.55 1.30 18 2.30 68 2.30 2.10 +.20 +48.4 RegalBel N RBC 1.04 1.4 15 87.50 67.84 323 72.55 1869 76.35 72.15 -2.75 -5.3 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 889 58.78 3778 58.91 55.43 +2.66 -15.0tRegenrn Q REGN 28 543.55 310.51 2084 313.05 5123 327.16 299.56 -1.20 -16.7 RegnxBio n Q RGNX 42.00 16.30 260 37.75 1873 40.00 35.65 -1.90 +13.5 RegHlthPr A RHE 5 1.19 .16 77 .28 1216 .33 .27 -.02 +65.3 RegHlt pfA A RHEpA 2.72 38.9 23.10 5.72 9 7.00 32 7.50 6.76 -.23 -12.5 RegnlMgt N RM 14 35.34 19.23 30 32.38 187 34.22 32.15 -1.48 +23.1 RegionsFn N RF .36 1.9 17 20.21 13.03 8545 19.00 65524 19.23 18.62 +.11 +10.0 Regions pfA N RFpA 1.59 6.2 26.22 25.23 11 25.45 71 25.45 25.38 -.03 +.4 Regns pfB N RFpB 1.59 5.8 29.82 26.40 20 27.44 83 27.86 27.44 -.47 -3.5 Regis Cp N RGS 17.13 9.02 81 15.28 742 15.55 15.01 +.12 -.5 RegulusTh Q RGLS 1.95 .63 152 .67 1066 .72 .64 +.02 -35.2 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 915 155.99 2430 159.95 152.17 +.54 tReinsGp42 N RZA 1.55 5.8 30.06 26.55 23 26.65 151 27.14 26.54 -.47 -3.2tReinsG56 n N RZB 1.44 5.6 29.86 25.52 57 25.70 259 25.90 25.52 -.13 -8.2 Reis Inc Q REIS .76f 3.6 22.35 15.95 9 20.95 55 21.55 20.53 -.50 +1.5 RelStlAl N RS 2.00 2.2 20 95.97 68.46 821 89.08 3346 93.73 86.65 -.58 +3.8 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 2 23.00 22 23.39 22.67 -.09 -10.3 Reliv In rs Q RELV 13.77 3.72 4 4.39 28 4.75 4.34 -.33 -8.0 RELM A RWC .08 2.1 19 5.15 3.40 3 3.75 12 4.00 3.70 -.25 +5.6 RemarkHld Q MARK 15.10 1.93 226 5.82 1645 6.91 5.56 -.88 -40.2 RemaxHld N RMAX .72 1.3 61 67.50 43.85 89 54.35 445 57.18 53.65 -2.55 +12.1 RenaisIPO N IPO .02e .1 30.61 23.78 1 28.59 6 29.16 28.35 -.32 +1.4 RenaisRe N RNR 1.32f 1.0 152.00 116.50 161 137.68 1276 139.01 135.64 -.36 +9.6 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 8 24.41 52 24.85 24.25 -.44 -2.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 4 25.37 31 25.43 25.30 -.5sRenasant Q RNST .80f 1.7 20 46.95 37.68 153 45.96 763 46.95 45.16 +.46 +12.4 ReneSola rs N SOL 3.79 2.12 39 2.83 252 2.85 2.62 +.18 +6.4 RenewEn Q REGI 14.10 9.50 358 13.15 2363 13.40 12.85 +.20 +11.4 RenminTi rs Q ABAC 4.76 1.60 1 2.32 6 2.50 2.26 -.18 -21.4 RennFund A RCG 2.20 1.11 1.37 4 1.40 1.37 -.01 -8.9 Renren rs N RENN 18.70 6.01 249 10.23 748 10.37 9.67 +.04 -1.5 RentACt Q RCII .32 3.1 17 13.89 7.22 1208 10.31 5529 10.35 9.60 +.67 -7.1 Replgn Q RGEN 53 46.81 29.56 166 37.30 1302 38.45 36.92 -.33 +2.8sRepBncp Q RBCAA .97f 2.2 17 44.47 33.17 14 43.26 116 44.47 41.03 +1.46 +13.8 RepFBcp Q FRBK 59 9.90 8.00 81 8.20 725 8.50 8.15 -3.0 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 793 65.50 5943 66.12 64.48 -.05 -3.1 resTORbi n Q TORC 21.10 7.55 99 8.89 566 9.20 8.20 +.12 -47.3 RschFrnt Q REFR 1.55 .85 7 .95 171 1.03 .92 -.05 -8.7 ResMed N RMD 1.40 1.5 46 104.78 67.15 1338 94.39 4057 99.55 93.35 -4.41 +11.5 ResolEn rs N REN 44.44 23.64 496 32.08 2781 33.32 30.38 -.16 +1.9 ResoluteF N RFP 12.15 4.10 201 9.95 972 10.10 9.55 -10.0 Resonant Q RESN 8.55 3.17 710 4.39 5358 4.42 3.65 +.53 -41.2 ResCap pfC N RSOpC 2.16 8.4 26.00 24.56 1 25.57 33 25.68 25.41 -.14 +.2 ResCap rs N RSO .20 2.1 11.38 8.51 86 9.72 435 9.79 9.40 +.14 +3.7 ResConn Q RECN .48 3.0 25 17.00 12.05 85 15.80 601 16.00 15.30 +.10 +2.3tRestBrnds N QSR 1.80 3.3 20 68.89 53.09 1380 54.17 18243 57.66 53.09 -.49 -11.9 RestorRob n Q HAIR 11.95 3.80 41 4.25 493 5.13 4.17 -.83 -7.6tRetailOpp Q ROIC .78 4.4 52 21.94 16.18 1280 17.53 5401 17.55 16.18 +.91 -12.1tRetailProp N RPAI .66 5.7 11 13.78 10.84 1127 11.64 6926 11.72 10.84 +.72 -13.4tRetoEco n Q RETO 12.75 5.24 59 5.30 421 6.57 5.20 -.96 -24.8 RetractTc A RVP 1.48 .54 48 .87 719 .91 .84 -.01 +28.4 Retrophin Q RTRX 28.25 15.55 195 26.73 1071 27.84 26.09 +.08 +26.9tRevGp n N REVG .20 1.1 33.15 17.57 356 18.23 3380 18.63 17.57 -.26 -44.0 RevanceTh Q RVNC 37.45 18.43 285 28.35 1573 31.25 27.60 -2.25 -20.7tRevenHo n Q RVEN 6.75 2.37 2 2.58 28 2.90 2.37 -.32 -44.3 Revlon N REV 27.90 15.60 56 23.10 319 23.50 22.06 -.05 +6.0 RevolutL rs Q RVLT 9.00 2.95 67 3.48 348 3.81 3.37 -.30 +5.8 ReWalkRob Q RWLK 3.20 1.05 52 1.10 398 1.10 1.05 RexAmRes N REX 17 107.87 70.48 35 74.99 160 77.01 72.46 -.08 -9.4 RexahnPh rs A RNN 4.74 1.42 717 1.71 2813 1.85 1.51 +.06 -15.3 RexfordIR N REXR .58 1.9 50 31.71 24.65 446 29.77 2249 30.13 28.66 +.84 +2.1 RexfdIn pfA N REXRpA 26.41 22.53 23.95 12 24.05 23.67 -.18 -6.8 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 23.57 35 23.65 23.55 -.05 -5.0 Rexnord N RXN 22 31.44 22.43 946 28.19 3175 30.55 28.18 -2.13 +8.3 Rexnrd pfA N RXNpA 66.44 52.57 0 62.34 326 65.79 61.93 -3.51 +6.5 RhythmP n Q RYTM 33.81 16.80 81 23.18 311 24.24 22.10 +.99 -20.2 RibbnCm n Q RBBN 8.36 4.97 322 5.75 2404 5.77 5.26 +.40 -25.6 RiceMidstr N RMP 1.13f 6.1 14 26.18 16.87 1888 18.50 8485 20.21 17.98 +.44 -13.8 RiceBran Q RIBT 1.66 .69 38 1.56 79 1.60 1.55 -.04 +5.4sRichrdElec Q RELL .24 2.6 9.28 5.31 36 9.24 226 9.28 8.86 +.29 +37.1 RigelPh Q RIGL 4.71 2.14 1435 3.64 15162 3.89 3.45 -.20 -6.2 RigNet Q RNET 21.35 12.70 36 15.00 103 15.40 14.85 -.25 +.3 RiminiSt n Q RMNI 10.40 .20 6 7.94 34 8.17 7.56 +.11 +.4 RingCentrl N RNG 69.60 31.05 444 67.40 1948 68.60 63.95 +.30 +39.3sRingEngy A REI 17.10 10.88 317 16.48 2558 17.10 15.63 -.02 +18.6 RioTinto N RIO 2.27e 4.1 59.25 37.66 2836 55.14 12627 56.49 54.67 -1.46 +4.2 RiotBlck Q RIOT 1.00p 46.20 3.03 351 7.49 3527 7.88 6.46 +.84 -73.6 RiseEdCy n Q REDU 18.60 9.50 46 15.95 291 16.59 15.40 -.15 +7.8 RitchieBr N RBA .68 2.1 37 35.17 24.08 237 32.98 1408 33.40 32.19 +.38 +10.2 RiteAid N RAD 2 4.29 1.38 5476 1.62 43074 1.68 1.54 +.04 -17.8 RittrPh rs Q RTTR 11.00 1.83 16 2.79 236 3.08 2.68 -.29 -15.2 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 34 20.99 186 21.06 20.68 +.20 +4.8 Riv/Doubl n N OPP 19.76 17.47 47 17.82 216 17.88 17.56 +.25 -3.0 RivrvwBcp Q RVSB .12 1.3 22 9.75 6.46 25 9.30 129 9.61 9.00 -.09 +7.3tRoadrnTrn N RRTS 3 9.75 1.98 284 2.18 1903 2.35 1.98 -71.7sRobtHalf N RHI .96 1.6 23 61.40 42.92 1033 61.17 9876 61.40 56.91 +2.61 +10.1 RocktPh n Q RCKT 20.60 3.40 50 17.06 429 17.61 15.90 -.21 +63.4 RockwlAut N ROK 3.68f 2.2 25 210.72 151.78 1139 166.29 9496 173.27 155.81 -6.54 -15.3 RockColl N COL 1.32 1.0 21 139.63 101.09 1817 133.00 8673 134.45 131.79 -.04 -1.9 RockwllM Q RMTI 8.98 4.84 110 5.32 751 5.86 5.27 -.28 -8.6sRockyBr Q RCKY .44 1.8 16 24.45 12.20 157 24.70 521 26.70 20.90 +3.05 +30.7 RkyMChoc Q RMCF .48 4.1 20 13.23 11.05 7 11.63 25 12.08 11.63 -.45 -1.3 RogCm gs N RCI 1.57 13 54.95 43.11 686 47.27 2336 48.48 46.98 -.84 -7.2 Rogers N ROG 32 184.00 102.02 235 113.18 667 120.44 110.44 -5.38 -30.1 Roku n Q ROKU 58.80 15.75 1210 32.70 10079 33.38 31.36 +.13 -36.8 Rollins s N ROL .56 1.1 61 54.25 38.65 363 49.06 3638 52.46 48.73 -3.10 +5.4 Roper N ROP 1.65 .6 29 292.97 215.16 377 268.28 3400 282.96 260.93 -13.86 +3.6 Rosehill n Q ROSE 11.69 5.52 11 7.89 178 8.27 7.57 -.05 +.4 RosettG rs Q ROSG 2.82 .23 151 .43 903 .50 .32 +.06 -22.5 RosettaStn N RST 14.81 8.71 127 13.73 525 14.09 13.44 +.08 +10.1 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 2530 81.68 10967 82.04 77.09 +4.36 +1.8 Rowan N RDC .40 2.8 25 17.33 9.02 2322 14.48 11140 15.54 14.47 -.60 -7.5 RBCda pfT N RYpT 1.69 31.75 28.04 30.08 3 30.50 29.00 +1.54 +.5 RoyalBk g N RY 3.76f 87.10 66.66 769 76.49 3800 76.57 74.75 +.95 -6.3 RBScotlnd N RBS 8.74 6.24 658 7.52 2309 7.83 7.45 -.28 -1.6 RBSct prS N RBSpS 1.65 6.5 27.63 25.37 8 25.56 95 25.58 25.47 +.4 RylCarb N RCL 2.40 2.1 15 135.65 103.52 3348 111.82 11239 120.73 111.04 -7.27 -6.3 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 1226 72.27 14317 74.01 71.83 -.39 +5.8 RoyDShllA N RDS/A 3.76 5.4 72.43 51.85 2919 69.76 16239 71.69 69.45 -.89 +4.6 RoyGld Q RGLD 1.00 1.1 94.39 67.10 285 89.70 1917 89.83 87.36 +.24 +9.2 RoyceGVal N RGT .10e 11.73 9.12 10 10.97 44 11.04 10.86 -.07 +1.5 RoyceMC N RMT .63e 6.5 9.99 8.09 54 9.63 396 9.75 9.55 -.05 +2.0 Royce N RVT 1.20e 7.4 17.18 14.02 113 16.28 693 16.33 15.88 +.21 +.7 RubiconPrj N RUBI 6.28 1.48 206 2.21 1471 2.28 2.10 -.02 +18.2 Rubicon rs Q RBCN 10.45 6.40 12 6.86 52 7.05 6.76 -.09 -14.1 Rudolph N RTEC 21 30.85 21.10 185 25.75 940 27.35 25.30 -1.00 +7.7 RmblOn B n Q RMBL 5.70 3.53 5 5.18 50 5.50 4.79 +.61 -.3 RushEntA Q RUSHA 26 55.40 34.30 257 41.46 2400 46.66 40.91 -1.85 -18.4 RushEntB Q RUSHB 31 52.76 31.92 9 39.67 131 42.25 38.42 -1.38 -17.7sRuthsHosp Q RUTH .44f 1.6 28 27.05 17.95 159 26.70 832 27.10 25.85 +.35 +23.3 Ryanair Q RYAAY 1.55e 1.4 127.61 90.28 330 110.09 1635 115.85 109.98 -4.47 +5.7 Ryder N R 2.08f 3.1 16 90.26 62.52 603 67.85 5928 75.67 65.91 -6.20 -19.4 RyersonH N RYI 37 14.25 7.65 168 10.30 1179 10.50 9.63 +.15 -1.0 RymanHP N RHP 3.40f 4.3 17 80.04 57.78 157 79.47 778 80.01 78.10 +.62 +15.1S -:S&P Glbl N SPGI 2.00f 1.1 31 197.76 134.12 1409 187.07 8366 193.97 184.55 -5.89 +10.4sS&T Bcp Q STBA 1.00 2.3 19 44.13 32.75 82 43.28 680 44.13 41.58 +1.32 +8.7 S&WSeed Q SANW 5.20 2.90 16 3.70 52 3.70 3.45 +.15 -5.1 SAP SE N SAP 1.31e 1.2 116.90 99.20 946 111.35 7984 111.57 105.57 +5.35 -.9 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 5 18.91 23 18.98 18.75 +.16 +2.3 SBA Com Q SBAC 177.67 122.43 1819 158.95 5927 169.01 156.58 -6.74 -2.7 SCANA N SCG 2.45 6.5 9 71.28 34.76 1365 37.52 9499 37.62 35.21 +1.60 -5.7 SCE TrV n N SCEpK 29.56 24.70 9 25.67 38 25.77 25.50 -.12 -2.9 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 38 23.10 174 23.27 22.93 -.14 -4.4 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 7 26.59 36 26.65 26.19 -.14 -1.7 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 5 25.78 25 25.91 25.58 -.17 -.1 SCE Tr pfL N SCEpL 1.25 5.6 25.77 21.75 15 22.50 93 22.62 22.31 -.10 -6.3 SEI Inv Q SEIC .60f .9 23 78.35 49.45 1029 63.46 6201 70.89 61.53 -6.83 -11.7 SelasLf rs Q SLS 19.80 3.43 235 5.80 609 6.05 4.78 +.42 -26.2 SG Blck n Q SGBX 7.00 3.70 6 4.65 63 4.70 4.49 -.05 -22.2 SGOCO rs Q SGOC 2.55 .90 22 1.04 75 1.12 1.02 -.08 -1.9 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 36 14.20 81 14.40 14.05 -.10 -3.4 SIGA Tc n Q SIGA 6.39 5.61 161 5.97 487 6.27 5.84 -.22 +1.0 SJW N SJW 1.12a 1.9 21 69.29 45.39 314 60.53 1482 65.49 56.31 +4.36 -5.2tSK Tlcm N SKM 28.97 22.92 791 23.96 2045 24.12 22.92 +.61 -14.2 SLGreen N SLG 3.25 3.3 29 109.00 89.46 1136 98.62 4294 99.45 95.14 +2.62 -2.3 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.23 23 25.25 25.12 +.02 +.6 SLM Cp Q SLM 19 13.14 9.65 2747 11.74 20864 12.46 11.62 +.07 +3.9 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 2 71.00 26 71.82 70.31 +.25 +3.3 SM Energy N SM .10 .4 28.20 12.29 2306 23.42 15888 23.65 21.53 +1.31 +6.1 SmartGlb n Q SGH 10 56.69 11.50 632 39.00 4576 42.97 37.43 -2.81 +15.7 SMTC hg Q SMTX 2.52 1.10 16 2.41 47 2.50 2.36 -.09 +27.4 SORL Q SORL 3 9.74 3.59 62 4.10 725 4.33 3.92 -.23 -39.0 SP Plus Q SP 21 41.70 28.10 92 35.70 300 37.15 35.70 -.95 -3.8 SPAR Gp h Q SGRP 3.75 .87 83 1.26 242 1.47 1.24 -.14 +2.4 Spd LgGl n N GLDW 124.05 114.86 121.57 1 122.00 121.57 -.03 +.6 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3209 242.95 21891 245.56 238.09 -1.53 -1.8 SpdrGold N GLD 129.52 114.80 5654 125.50 30803 126.34 124.69 -1.13 +1.5 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.10 4 35.52 62 35.59 35.01 +.05 -1.1 SpdrNoANR N NANR 37.79 30.22 21 35.36 116 35.87 35.03 -.43 -.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 12 89.84 14 90.15 88.97 -.46 SpdrEuro50 N FEZ 1.18e 2.8 44.23 37.83 1324 41.69 8840 41.88 41.21 -.10 +2.4 S&PEAsia N GMF 1.81e 1.7 116.07 86.77 7 104.48 57 105.24 102.60 -.03 -.1 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 10 55.59 33 55.75 54.90 +.50 +3.2 SpdrGermS N QDEU 1.17e 1.8 70.20 58.16 0 64.37 1 65.56 64.06 -2.03 -1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 6 58.86 10 58.86 57.69 +.59 -3.8 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 54.77 0 64.50 11 65.39 64.38 -.97 +.8 S&PChina N GXC 1.31e 1.2 123.91 82.23 33 108.45 225 109.69 106.07 +.59 +1.2 SpdrWldQu N QWLD 1.30e 1.7 80.30 68.43 75.20 1 75.20 75.20 -.42 -.3 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.36 7 64.30 24 64.56 63.22 -.45 -.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 59.56 24 65.72 51 65.73 64.86 +.07 +1.1 SpdrGblDv N WDIV 3.11e 3.7 74.14 64.89 13 69.77 48 69.81 68.67 +.55 -1.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 2 78.93 10 78.98 77.72 -.11 +.1 SpdEMkt s N SPEM 42.47 32.17 162 38.37 1952 38.65 37.56 -.17 +.6 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 23 34.47 248 34.85 33.93 -.51 +4.9 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 67 50.90 362 51.53 50.32 -.35 +3.7 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 167 47.05 663 47.20 45.58 +1.07 -3.7 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 21 51.28 242 51.82 50.68 -.60 -1.4 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 94 40.21 300 40.21 39.56 +.33 -2.4 SpdMS xUS N CWI .79e 2.0 42.01 34.83 67 39.27 598 39.29 38.69 +.04 +.7 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 7 50.25 29 50.27 49.41 +.48 -3.0 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 246 40.75 1998 40.78 40.07 +.13 +.6 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.18 40 35.74 281 35.82 35.33 -.21 +.7 SpdrWldxUS N SPDW .79e 2.5 33.84 28.37 221 31.98 1458 32.00 31.57 +.02 +.9 SP Mid N MDY 2.94e .9 363.70 306.23 647 344.10 4746 348.40 340.39 -1.73 -.4 S&P500ETF N SPY 4.13e 1.5 286.63 235.43 57004 266.56 406764 267.98 260.85 -.05 -.1 SpdrRRtn N RLY .44e 1.6 27.62 23.57 14 26.82 112 26.88 26.54 +.00 +1.5 SpdrIncAll N INKM 1.08e 3.3 34.66 31.89 1 32.83 45 32.87 32.45 +.00 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 34.97 11 38.31 77 38.50 37.83 +.02 +.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 213 47.42 2052 47.45 47.39 +.01 +.5 SpdrUShBd N ULST .16 .4 40.82 40.15 5 40.28 52 40.28 40.22 +.06 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 66.36 1 74.77 11 75.27 73.35 +.31 +.2tSpdrDblTac N TOTL 1.17e 49.66 47.36 184 47.47 1111 47.50 47.36 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 1 67.23 14 67.77 66.41 +.35 +1.5 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.86 12 80.65 78.06 -.08 +.5 SpdrBiot s N XBI .44e .5 97.98 66.66 2966 88.42 21215 89.06 85.07 -.51 +4.2 Spdr Div N SDY 3.80e 2.0 98.29 86.39 363 91.78 2275 91.98 90.20 +.58 -2.9 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 0 84.97 2 85.51 83.77 -.69 -.6 SpdrHome N XHB .15e .4 47.20 37.00 2980 39.76 20369 40.03 38.68 +.28 -10.2 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2022 48.73 11634 49.39 48.07 +.69 +2.9 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 1 58.75 50 59.29 58.06 -.28 +1.4 SpdrS&PIn s N KIE 32.34 27.81 112 31.21 1169 31.47 30.89 -.02 +1.7 Spd LgCap s N SPLG 33.54 27.74 202 31.31 1596 31.47 30.67 +.01 SpdrLCpG s N SPYG 35.96 28.81 287 33.83 6612 34.09 32.84 -.05 +2.5 SpdrLCapV s N SPYV 32.54 27.55 154 29.83 5841 30.00 29.36 +.09 -2.8 Spd MidC s N SPMD 35.09 29.60 114 33.52 825 33.93 33.21 -.17 +.5 SpdrMCpG N MDYG 2.19e .9 166.10 138.50 15 157.12 273 159.55 155.46 -1.51 +1.1 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 39 101.02 203 101.96 99.88 +.19 -1.8 SpdrNY Tch N XNTK .41e .5 97.64 70.74 22 88.37 76 89.74 85.51 -.81 +5.4 SpdrSemi s N XSD .16e .2 76.57 58.36 70 68.30 725 69.84 66.69 -1.10 -2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 51

SpdrSCapG N SLYG 8.53e .9 242.53 206.75 21 235.56 204 238.92 233.61 -2.73 +3.6 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 36 126.81 306 128.26 125.93 -.17 +.9 SpdrRs3K s N THRK 35.46 29.32 341 33.22 2640 33.42 32.60 -.01 SpdrWilRE N RWR 2.90e 3.3 95.73 81.59 151 87.72 689 87.99 83.91 +3.17 -6.4tSpdrShTTr N SPTS .27 .9 31.78 29.49 82 29.53 758 29.53 29.49 +.01 -1.2 SpFcStIn n N XITK 93.60 66.57 5 87.16 33 89.49 86.02 -1.98 +11.6 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 99.94 2 101.08 99.48 -.65 -2.0tSpdrScored N CBND .99 3.2 32.94 31.02 4 31.06 9 31.18 31.02 -.10 -3.7 SpdrIntCBd N IBND .14e .4 36.87 31.77 34 35.31 433 35.68 35.18 -.50 -.1 SpdrIGFlt N FLRN .20 .6 30.85 30.62 929 30.78 5003 30.78 30.75 +.04 +.4 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 36 55.71 173 55.84 55.56 -.09 +.1 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 51 42.71 414 42.97 42.56 -.22 -3.0 SpdrBarITB N BWZ .01e 33.49 30.15 10 32.44 129 32.81 32.36 -.44 +1.0 SpdrBarcCv N CWB 3.55e 4.4 53.80 48.12 1088 51.61 3294 52.00 50.73 -.23 +2.0tSpdrLTBd s N SPLB 28.77 26.22 69 26.55 480 26.62 26.22 -.03 -7.2tSpdrITBd N SPIB .92 2.8 34.72 33.21 409 33.31 2216 33.31 33.21 -2.7tSpdrBarMBB N MBG .83 3.3 26.55 25.21 3 25.32 40 25.38 25.21 -.02 -2.7 SpdrEMBd N EBND 30.91 28.21 151 29.55 1013 29.59 29.21 -.24 -.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 776 27.40 9501 27.45 27.26 -.05 -.6 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8473 35.87 65586 36.00 35.68 -.12 -2.3 SpdShTBd N SPSB .40e 1.2 30.74 30.11 367 30.15 3633 30.17 30.13 -.9 SP IntTip N WIP .41e .2 60.27 54.40 42 57.65 595 58.10 57.03 -.63 +.2 SPLIntTB s N BWX 29.72 26.59 403 28.78 3030 29.02 28.64 -.32 +1.2 SpdrTrans s N XTN .25e .4 69.36 50.21 5 62.47 61 63.86 61.38 -.78 -4.1 SpdrTelcm N XTL .68e 1.0 74.86 65.10 347 71.00 460 72.12 70.47 -.96 +3.9 SpdrHCSv s N XHS .61e .1 68.43 56.18 3 65.65 19 65.71 64.50 +.61 +6.6 SpdrHCEq s N XHE 3.22e .1 72.51 55.87 21 71.83 169 71.87 69.62 +.45 +11.5 SpdrSf&Sv s N XSW .19e .2 80.00 59.45 1 77.35 15 78.17 75.73 -.45 +11.4tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.45 2 25.52 80 25.70 25.45 -.17 -4.0 SpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 148 86.44 882 91.53 86.00 -4.16 +3.4tSpdAgBd n N SPAB 28.84 27.73 234 27.84 4625 27.87 27.73 -.01 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 85 55.30 336 55.32 54.91 +.05 -1.7 SprBl 1-3b rs N BIL 91.55 91.37 296 91.55 4939 91.55 91.51 +.04 +.2 SpdLgTr s N SPTL 37.32 33.62 222 34.23 610 34.24 33.69 +.11 -6.4tSpdrLehIntTr N ITE .74 1.3 60.59 58.25 28 58.39 142 58.40 58.25 +.05 -1.7 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 7287 62.64 30333 62.99 61.18 +1.45 +6.4 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 0 116.25 2 117.56 115.13 -.55 +1.3tSpdDorWrF Q DWFI 26.06 24.41 19 24.58 232 24.78 24.41 -.32 -2.8 SpdrRetl s N XRT .49e 1.1 49.09 37.72 3677 45.72 18401 45.82 43.94 +1.74 +1.2tSpdNuBMu s N TFI 49.42 47.52 876 47.58 4589 47.80 47.52 -.15 -2.8 SpdrPhm s N XPH 3.00e .9 47.11 39.78 37 40.96 235 41.34 40.02 -.72 -5.8 SpdrOGEx N XOP .73e 1.9 40.20 28.96 19613 38.93 96609 39.71 38.25 +.07 +4.7tSpNuBST rs N SHM 48.95 47.58 330 47.59 2061 47.66 47.52 -.03 -.7 SpdrGendr N SHE 75.63 65.01 4 71.02 26 71.28 70.00 +.23 +.2 SpdrOGEq N XES .49e 2.9 19.29 12.90 723 17.13 3538 17.41 16.54 +.39 SpdR1KLVF N ONEV 76.79 68.46 0 71.47 5 71.85 70.72 -.33 -1.5 SpdrMetM N XME .24e .7 39.62 27.86 4383 35.15 15639 36.57 34.88 -1.88 -3.4 SpdrR1KMo N ONEO 77.42 67.47 7 72.23 75 72.87 71.30 -.43 -.7 SpdrR1KYF N ONEY 75.25 65.47 1 69.10 4 69.17 67.93 +.29 -1.4 SpdSPXHiD N SPYD 38.74 34.26 118 36.48 552 36.56 35.57 +.80 -2.6 SpdrFosFFr N SPYX 69.64 56.97 6 64.67 41 65.11 63.37 -.04 -.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 3 90.00 12 90.33 88.78 +.48 -.6 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.62 22 77.07 74.97 +.28 -.8 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 11 136.16 134 137.85 134.96 -.47 +2.4 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 62.40 5 62.51 61.87 +.50 +.1 SpdrSCap n N SPSM 31.73 28.11 173 30.49 765 30.79 30.16 -.11 -3.2 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 102 19.15 220 19.16 19.07 -.00 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 6 90.03 28 90.30 89.37 +.49 -1.4 SPI Eng rs Q SPI 2.61 .30 .49 258 .53 .48 -.02 -23.2sSPS Cmce Q SPSC 67.18 45.02 378 68.74 1098 70.95 64.11 +3.61 +41.5 SPX Cp N SPXC 13 33.93 23.41 109 31.71 1052 32.99 30.95 -.44 +1.0 SPX Flow n N FLOW 89 54.92 31.10 117 46.45 733 50.57 45.86 -3.52 -2.3sSRC Eng A SRCI 16 11.36 6.19 1841 11.11 15734 11.36 10.69 +.17 +30.2 SS&C Tch s Q SSNC .28 .6 31 53.99 35.85 1996 50.01 7880 51.12 49.07 -.36 +23.5 SSLJ.cm n Q SSLJ 5.75 3.12 6 4.51 103 4.77 4.27 -.07 +28.5 SSR Mng g Q SSRM 18 11.40 7.64 601 10.31 3050 10.41 9.94 +.03 +17.3 STMicro N STM .40 1.8 24 25.30 14.07 2209 21.95 23091 22.31 20.89 +.45 +.5sSVB FnGp Q SIVB 31 271.79 159.44 2128 305.61 4167 306.94 250.24 +54.78 +30.7 SabanCap n Q SCAC 10.20 9.84 51 9.99 138 10.02 9.98 -.02 +.8 Saban un Q SCACU 11.20 10.25 0 10.68 5 10.69 10.54 -.01 +1.5 SABESP N SBS .39e 3.8 11.96 8.15 1354 10.31 7524 10.39 9.80 +.25 -1.3 SabnR N SBR 2.29m 5.0 22 50.00 36.80 18 46.25 76 47.00 44.40 +.15 +3.7 SabraHltc Q SBRA 1.80e 9.8 15 29.09 15.78 1648 18.36 7776 18.37 17.01 +1.16 -2.2 SabraH pfA Q SBRAP 1.78 7.1 26.61 24.75 4 25.17 39 25.24 24.96 +.01 -1.0 SabreCorp Q SABR .56 2.7 24 25.01 17.30 2311 20.67 8998 20.81 20.00 +.39 +.8 SachemC n A SACH .42 12.0 5.12 3.30 25 3.51 144 3.55 3.32 +.13 -10.9 SAExplr rs Q SAEX 5.76 1.18 15 1.52 119 1.75 1.39 -.14 -30.9 SafeBulk N SB .04 1.3 4.00 1.76 349 3.01 2602 3.29 2.96 -.13 -6.8 SafeBlk pfC N SBpC 2.00 8.8 24.26 18.26 3 22.70 9 22.95 22.60 -.40 -5.0 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 2 22.80 17 22.95 22.50 -.05 -3.1 SafegdSci N SFE 14.40 10.65 49 12.75 272 12.90 12.10 +.25 +13.8 SafeInco n N SAFE .60 3.3 20.00 15.57 77 18.19 346 18.44 17.26 +.70 +3.4 SaftyInsGr Q SAFT 3.20 3.9 20 84.00 65.75 13 81.45 85 81.85 80.45 +.75 +1.3 SagaComm A SGA 1.20 3.2 4 52.00 36.10 10 37.40 36 39.85 37.20 -1.20 -7.5 SageThera Q SAGE 195.97 59.57 242 146.83 2038 151.65 137.38 -1.18 -10.9 Saia Inc Q SAIA 33 80.25 41.28 492 67.15 1495 76.52 66.35 -6.70 -5.1sSailptTch n N SAIL 25.80 12.82 592 23.97 4617 25.80 22.51 +.33 +65.3 StJoe N JOE 52 20.00 16.45 269 17.00 3936 18.10 16.75 -.95 -5.8tSalemMda Q SALM .26 8.1 12 8.25 3.25 193 3.20 377 3.45 3.15 -.15 -28.9 Salesforce N CRM 128.87 83.55 3797 120.22 23540 124.57 115.04 -2.60 +17.6 SalMidMLP N SMM 1.30 13.1 13.73 8.53 26 9.94 269 10.09 9.66 +.12 -9.8tSalisbryBc Q SAL 1.12 2.9 14 51.80 39.00 31 38.15 31 44.10 34.65 -6.25 -14.6 SallyBty N SBH 11 21.36 14.05 1482 17.46 7460 17.47 16.11 +1.40 -6.9 SJuanB N SJT .77e 11.0 15 10.54 6.04 121 6.98 807 7.12 6.81 -.10 -15.3 SanchezEn N SN 8.45 2.78 2053 3.13 14284 3.28 2.97 -.04 -41.1 SanchzM rs A SNMP 1.80 15.1 15.10 9.35 28 11.98 131 12.60 11.90 -.27 +7.9 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 240 114.70 1345 117.52 111.78 +1.05 -17.4 SandRidge N SD 21.90 13.02 218 14.34 1417 15.02 14.32 -.29 -31.9 SandRMiss N SDT .22e 25.3 1 1.69 .73 182 .89 505 .92 .84 +.02 +7.1 SandRMs2 N SDR .23e 21.8 1 1.59 .74 287 1.07 786 1.11 1.05 +.01 +25.7 SandRdgP N PER .50e 22.9 5 3.30 1.80 308 2.20 1614 2.25 2.00 +.20 +7.3 SandstG g A SAND 5.64 3.18 496 4.65 3580 4.67 4.49 -.01 -6.8 SndySpr Q SASR 1.12f 2.8 18 45.64 36.41 113 40.18 1268 41.59 39.87 +.26 +3.0 Sanfilp Q JBSS 2.00e 21 74.69 54.32 23 57.98 212 58.59 56.07 +1.10 -8.3 SangTher Q SGMO 27.50 4.05 3122 16.75 18111 19.25 16.00 -2.30 +2.1 Sanmina Q SANM 17 42.95 24.60 646 29.75 6899 34.30 27.40 +2.15 -9.8 Sanofi N SNY 1.58e 4.0 50.65 38.14 1930 39.60 5911 40.51 38.80 -.36 -7.9 Sanofi rt Q GCVRZ .49 .26 7 .45 114 .48 .43 +.01 +17.4 SantCUSA N SC .23e 6 19.02 11.12 1758 18.63 20501 18.81 15.55 +2.95 +.1 Santand pfC N SOVpC 1.83 7.0 26.89 25.10 34 26.21 40 26.23 25.88 +.22 +2.1 Sapiens Q SPNS .20e 2.2 14.30 8.01 4 9.01 39 9.49 8.78 +.17 -21.8 SaratogaI N SAR 2.00f 9.8 7 22.99 19.62 5 20.41 49 20.48 20.23 +.08 -8.8 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 16 25.60 31 25.67 25.56 -.04 -.8 SareptaTh Q SRPT 84.37 28.82 672 78.53 4877 80.68 74.51 -1.46 +41.1 Sasol N SSL 1.41e 4.0 38.75 26.92 105 35.37 1209 35.97 34.34 -.45 +3.4 SaulCntr N BFS 2.08 4.1 17 65.43 48.09 25 50.65 115 51.22 48.14 +1.41 -18.0tSaulCtr pfC N BFSpC 1.72 7.1 25.98 23.79 4 24.35 37 24.36 23.79 +.23 -3.8 Savara rs Q SVRA 17.19 4.60 99 9.02 516 9.32 8.57 -.15 -39.2tscPhrma n Q SCPH 18.17 9.70 112 9.13 340 10.27 9.10 -1.06 -24.5 ScanSource Q SCSC 12 45.35 31.40 71 34.45 438 36.35 34.15 -1.60 -3.8 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 4559 69.08 33873 70.10 67.51 -.15 +2.5 Schmitt h Q SMIT 4.47 1.55 29 1.99 315 2.14 1.91 -.06 -27.4 SchndrNt n N SNDR .24 .9 30.00 17.69 1028 26.37 5206 27.44 25.55 -.74 -7.7 Schnitzer Q SCHN .75 2.5 9 38.85 17.80 299 30.00 1207 32.55 29.85 -2.10 -10.4 Scholastc Q SCHL .60 1.5 46.59 33.51 84 41.37 449 42.10 40.45 -.09 +3.1 Schulmn Q SHLM .82 1.9 32 43.88 25.00 346 43.20 1262 43.35 42.95 +.30 +16.0 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 317 64.55 3085 64.97 63.30 -.11 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 425 63.77 3124 64.15 62.47 -.07 SchwLCGr N SCHG .63e .9 76.83 61.43 246 72.56 1974 73.27 70.80 -.29 +2.6 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 187 53.36 1500 53.72 52.46 +.05 -2.4 SchwMCap N SCHM .59e 1.1 56.22 46.50 162 53.17 1293 53.73 52.40 -.17 -.2 SchUSSmC N SCHA .76e 1.1 73.45 61.40 223 70.18 1446 71.00 69.40 -.38 +.6 SchwEMkt N SCHE .49e 1.7 31.08 24.02 573 28.01 4269 28.16 27.38 -.09 +.3 Sch 1000 n N SCHK 28.14 24.88 50 26.30 455 26.42 25.74 +.02 +.2 SchEMLgC N FNDE .39e 1.3 33.13 25.86 306 30.78 1211 30.84 30.00 +.07 +3.7 SchIntSmCo N FNDC .55e 1.5 38.22 31.61 97 36.25 581 36.33 35.88 -.11 +.8 SchIntLgCo N FNDF .61e 2.0 32.54 27.16 250 30.78 1348 30.93 30.50 -.02 +1.3 SchUSSmCo N FNDA .36e .9 39.68 33.34 149 37.98 1560 38.24 37.51 +.01 +.2 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 381 37.01 1685 37.25 36.49 +.05 -1.2 SchUSBrd N FNDB .61e 1.7 39.71 32.90 12 36.87 245 37.04 36.35 +.04 -1.1 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 566 48.94 9486 49.00 47.87 +.29 -4.4 SchwIntEq N SCHF .71e 2.1 36.35 30.58 1140 34.31 8822 34.34 33.86 +.03 +.7tSchwAggBd N SCHZ 1.09 2.2 52.82 50.28 298 50.46 2027 50.49 50.28 -.05 -3.0 SchwREIT N SCHH .89e 2.3 42.54 36.27 433 38.96 3116 39.09 37.26 +1.39 -6.4tSchIntUSTr N SCHR .86 1.7 54.67 51.84 95 51.97 532 52.00 51.84 +.01 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.62 133 49.68 1174 49.69 49.62 +.01 -.7 SchUSTips N SCHP 56.10 54.06 216 54.63 1021 54.66 54.29 +.04 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 32.40 118 36.99 715 37.24 36.60 -.24 +1.0 Schwab N SCHW .40 .7 32 58.11 37.63 5342 55.99 40745 56.27 53.37 +1.00 +9.0 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 23 25.95 119 26.07 25.76 -.09 -3.5 Schwb pfD N SCHWpD 27.90 25.49 23 25.98 286 26.08 25.87 -.12 -3.8 SchwitMau N SWM 1.72 4.4 14 48.06 36.26 119 39.36 825 41.99 39.01 -2.35 -13.2 SciApplic N SAIC 1.24 1.4 24 88.49 60.21 208 86.17 1277 86.75 84.40 +.89 +12.5 SciGames Q SGMS 56.45 21.90 678 52.00 3501 52.05 47.75 +2.00 +1.4 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.49 28 25.51 25.33 +.19 +.2 ScorpBlk rs N SALT .08 1.0 8.85 5.70 321 7.70 3459 7.90 7.25 +.50 +4.1 ScorpioTk N STNG .04 1.5 4.59 1.85 2981 2.67 22650 2.75 2.33 +.31 -12.5 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 6 24.85 23 24.85 24.01 +.56 ScorpT19 n N SBBC 26.51 24.62 2 25.30 17 25.30 25.08 +.25 -.5 Scotts N SMG 2.12 2.5 20 110.12 80.21 410 84.23 3198 91.81 82.22 +1.60 -21.3 ScrippsEW N SSP .05p 37 22.33 11.13 629 11.50 2209 11.86 11.22 +.02 -26.4tScynexis Q SCYX 2.94 1.05 84 1.23 1632 1.33 1.05 -.09 -47.0 Sea Ltd n N SE 15.73 10.22 475 10.61 3903 11.56 10.46 -.77 -20.4 SeaChange Q SEAC 4.03 2.35 127 3.22 782 3.25 3.05 +.12 -18.1 SbdCp A SEB 6.00 .2 14 4690.00 3247.00 0 3999.99 1 4120.00 3981.50 -93.01 -9.3 SeabGld g N SA 13.70 9.50 109 10.50 989 10.61 10.20 -.10 -7.1sSeacstBkg Q SBCF 24 28.44 20.58 358 27.84 1177 29.23 26.76 +.23 +10.4 SeacorHld N CKH 59.00 31.90 333 54.79 1162 57.92 53.35 -2.25 +18.5 SeacrMar N SMHI 25.00 11.66 80 23.57 491 23.74 21.30 +.60 +101.5 SeadrillLtd N SDRL 1 .69 .15 3109 .27 23882 .31 .26 -.03 +16.9 Seadrill N SDLP .40 12.4 4.20 2.60 93 3.22 1231 3.38 3.20 -.09 -12.0 SeagateT Q STX 2.52 4.2 15 62.70 30.60 3418 59.52 14800 60.35 57.19 -.12 +42.3 SealAir N SEE .64 1.4 22 49.94 40.76 708 44.64 6246 44.74 43.29 +.62 -9.5 SeanrgM rs Q SHIP 1.66 .58 58 .82 298 .97 .82 -.11 -21.0 SearsHldgs Q SHLD 13.69 1.99 718 3.16 5654 3.39 3.04 +.15 -11.7 SearsH&O Q SHOS 3.95 1.38 65 1.95 842 2.00 1.70 +.15 -25.0sSeaspan N SSW .50 6.5 12 8.09 5.02 475 7.68 5475 8.09 7.42 -.08 +13.8 Seaspn pfE N SSWpE 2.06 8.5 25.50 21.39 9 24.24 49 24.95 24.17 -.14 -2.3 Seaspan 19 N SSWN 1.59 6.3 26.01 24.86 7 25.34 87 25.34 25.20 +.13 -.8 Seaspn pfD N SSWpD 1.99 8.3 25.20 20.76 7 24.12 54 24.80 24.06 -.15 -2.1 Seaspn pfH N SSWpH 24.96 20.14 10 23.48 103 24.20 23.40 -.20 -.7 Seaspn pfG N SSWpG 25.20 21.98 14 24.07 109 24.70 24.03 -.12 -1.0 Seaspan n N SSWA 24.58 23.15 2 23.42 21 23.48 23.26 -.03 -3.7 SeaSpine n Q SPNE 13.46 7.37 10 11.46 94 11.99 10.87 -.25 +13.2 SeattGen Q SGEN 71.32 45.31 2078 51.58 6275 54.61 47.75 +1.90 -3.6 SeaWorld N SEAS 19.23 10.42 653 15.10 6774 15.47 14.83 -.31 +11.3 SecndSight Q EYES 2.58 .90 119 1.68 740 1.72 1.60 +.01 -12.0 Secoo n Q SECO 14.75 6.61 18 10.24 296 11.20 10.03 -1.00 +6.0 SecWkA A n Q SCWX 12.99 7.83 51 10.83 387 11.00 10.12 +.32 +22.1 SecNtl lf Q SNFCA .23t 6 6.76 4.05 4 5.35 12 5.40 5.25 +.05 +7.0 SelectBc lf Q SLCT 23 14.06 10.90 19 13.14 53 13.49 12.76 -.19 +4.0 SelEngS n N WTTR 21.96 11.22 237 15.30 2239 15.61 14.86 -.12 -16.1 SelIncREIT Q SIR 2.04 10.7 17 26.72 17.90 248 19.10 1708 19.41 18.70 +.87 -24.0 SelMedHld N SEM 13 19.78 13.05 292 18.00 1706 18.25 17.50 -.15 +2.0 SelectaB n Q SELB 24.02 7.95 116 11.98 816 12.56 11.53 -.38 +22.1 SelectvIns Q SIGI .72 1.2 20 62.40 46.28 82 60.50 587 61.85 57.00 -.25 +3.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 7 24.95 38 25.24 24.95 -.32 -.9 SemGroup N SEMG 1.89f 7.7 33.90 20.20 583 24.65 3328 25.00 23.25 +.30 -18.4 SemiMfg N SMI 19 9.14 4.49 228 6.44 852 6.58 6.25 -.21 -24.8 SmLEDS rs Q LEDS 10.49 1.61 510 4.49 9821 5.16 3.17 +1.32 +20.4 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 2688 111.63 12340 112.02 108.73 +1.82 +4.4 Sempra pfA N SREpA 104.97 96.15 49 102.83 372 102.88 100.99 +.84 +3.7 Semtech Q SMTC 49 44.85 31.30 472 39.95 2711 43.15 39.65 -2.80 +16.8 SendGrid n N SEND 32.03 17.50 224 28.49 1839 29.54 27.75 +.36 +18.9tSenecaB Q SENEB 24 39.00 28.65 28.80 5 29.30 28.65 -.86 -15.3 SenecaA Q SENEA 10 38.15 27.00 46 27.80 133 29.85 27.75 -.95 -9.6tSenesTc n Q SNES 8.00 .40 17 .45 165 .47 .40 -37.5tSenHous Q SNH 1.56 10.1 10 22.01 14.88 1533 15.41 7020 15.43 14.86 +.70 -19.5 SenHous 42 Q SNHNI 1.41 5.8 25.70 22.48 9 24.13 60 24.58 23.91 +.10 -4.5 SenHous 46 Q SNHNL 1.56 6.2 27.42 25.00 27 25.14 90 25.63 25.07 -.06 -6.4 Senmiao n Q AIHS 8.91 5.00 84 7.65 435 7.96 6.89 +35.4 Senomyx Q SNMX 1.71 .56 69 1.14 435 1.18 1.00 +.04 -12.3 tSensient N SXT 1.32 1.9 21 84.98 65.56 199 68.18 2055 70.44 65.56 -1.87 -6.8 SensusHlt n Q SRTS 6.25 3.38 1 6.04 34 6.08 5.86 +.18 +17.1 SentEn n Q STNL 10.14 9.60 9.65 3 9.65 9.65 -.03 -1.0 SentEn un Q STNLU 10.98 9.66 10.05 7 10.05 9.99 +.03 +.8 SequansC N SQNS 4.75 1.44 160 1.66 403 1.70 1.62 +.02 -13.1 SeqentialB Q SQBG 4.08 1.36 61 1.92 412 1.96 1.87 +.02 +7.9 SeresTh n Q MCRB 17.42 6.65 123 7.97 521 8.14 7.47 +.24 -21.4 Seritage n N SRG 1.00 2.8 50.00 34.07 427 35.64 1973 36.40 35.11 -.13 -11.9 Seritge pfA N SRGpA 1.75 8.2 24.52 20.02 1 21.40 15 21.40 21.00 +.09 -12.1 ServiceCp N SCI .68f 1.8 24 40.28 31.17 1377 36.91 8074 39.24 36.64 -1.70 -1.1 ServiceMst N SERV 29 55.36 36.34 620 50.42 2787 51.67 50.04 -1.15 -1.7 ServcNow N NOW 176.56 93.71 2240 163.18 16304 170.23 156.18 -5.72 +25.1 SvcSource Q SREV 4.17 2.61 157 3.81 805 3.98 3.80 -.07 +23.3 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 72 42.86 488 44.00 42.71 -.12 +3.3 Servotr A SVT .30e 3.1 12.80 8.50 3 9.60 16 9.85 9.32 -.25 -13.8 SevStars h Q SSC 7.00 1.26 227 2.68 2251 2.72 2.24 -41.9 SevernBc Q SVBI .12 1.6 34 8.20 6.70 4 7.50 32 7.64 7.35 +.10 +3.4sShakeShk n N SHAK 76 47.39 30.12 1398 47.26 3488 47.50 42.70 +3.83 +9.4 SharingE rs Q SEII 40 12.40 2.61 11 3.20 39 3.50 3.11 -.06 -57.8 Sharps Q SMED 5.73 3.74 35 4.05 147 4.54 3.87 -.30 -1.0 SharpSprg Q SHSP 7.64 3.07 11 6.38 68 6.48 5.98 +.13 +44.9 ShawCm g N SJR 1.18 23.44 18.50 468 20.68 2963 21.06 20.66 -.20 -9.4 ShellMidst N SHLX 1.39f 6.4 17 33.25 19.42 281 21.66 3594 21.99 21.06 +.13 -27.4 ShndTele s Q SHEN .26f .7 41.80 28.00 126 39.30 623 39.65 37.50 +.40 +16.3 Sherwin N SHW 3.44f .9 28 435.15 326.68 884 375.14 7053 392.00 365.36 -17.25 -8.5 ShiftPixy n Q PIXY 11.64 2.00 284 2.59 703 3.20 2.55 -.59 -10.1 Shiloh Q SHLO 29 14.97 6.45 51 8.60 230 9.43 8.45 -.32 +4.9 Shineco n Q TYHT 4.95 1.31 5 1.51 49 1.61 1.40 -.08 -34.3 ShinhanFn N SHG 50.37 40.44 75 44.31 457 44.42 42.67 +1.75 -4.5 ShipFin N SFL 1.40 9.8 12 15.98 12.30 939 14.25 7298 14.35 13.95 +.20 -8.1 Shire Q SHPG 1.05e .6 92 192.15 123.73 975 161.66 11117 167.03 157.69 -2.71 +4.2 ShoeCarnvl Q SCVL .30 1.2 22 28.38 15.08 134 24.73 593 24.94 23.08 +1.10 -7.6 Shopify n N SHOP 154.82 74.82 1703 126.62 8349 127.22 118.55 -.17 +25.4 ShoreBcsh Q SHBI .28 1.5 19 20.09 15.17 18 18.42 75 19.20 18.40 -.46 +10.3 ShotSpot n Q SSTI 33.19 9.33 57 28.34 663 32.65 27.06 -3.64 +101.7 Shutterfly Q SFLY 86.41 39.76 1369 81.31 4855 84.15 80.86 -1.46 +63.4 Shutterstk N SSTK 88 52.78 29.85 571 42.34 1922 51.96 42.25 -8.89 -1.6 SibanyeG N SBGL .14r 3.9 8.32 3.37 1293 3.57 11003 3.62 3.44 -.14 -26.5 SiderurNac N SID 3.55 1.76 2114 2.56 8866 2.68 2.53 -.09 +4.5 SiebertFn Q SIEB .10a 1.2 21.61 3.52 19 8.50 74 8.50 7.92 +.52 -37.0 SiennaBi n Q SNNA 29.25 13.37 31 19.47 175 20.00 19.10 -.57 +7.3 Sientra Q SIEN 16.68 7.20 439 13.52 2856 14.05 12.50 +.68 -3.8sSierraBc Q BSRR .64 2.2 19 29.55 23.10 17 28.56 155 29.55 27.32 +.57 +7.5 SierraMt n A SMTS 3.00 2.13 33 2.65 173 2.89 2.51 -.05 +6.9 SierOnc g n Q SRRA 4.09 1.10 426 2.02 1236 2.07 1.77 +.13 -45.8 SierraWr Q SWIR 22 31.95 15.10 151 17.45 1351 17.75 17.00 +.35 -14.7 Sifco A SIF 8.05 5.00 5.74 5 6.00 5.74 -.16 -13.7 SifyTech Q SIFY .02e 1.0 3.15 .69 149 1.89 1069 2.37 1.86 -.39 +5.6 SigmaDsg Q SIGM 7.00 5.50 173 6.25 1881 6.30 6.20 -10.1tSigmaLb n Q SGLB 4.48 1.05 24 1.12 101 1.21 1.05 -.09 -47.9 Sigmatr Q SGMA 13 11.61 5.02 26 6.74 121 6.90 6.06 +.66 -33.4 SignatBk Q SBNY 25 161.92 116.68 352 130.22 3582 131.98 126.52 +.92 -5.1 SignetJwlrs N SIG 1.24f 3.0 7 77.94 33.11 1483 40.67 6085 40.98 38.40 +2.02 -28.1 SilganHld s Q SLGN .40f 1.4 17 32.50 26.97 548 28.58 4001 29.62 27.03 +.98 -2.8 SilcLtd Q SILC 1.00 2.8 18 77.95 32.00 99 36.29 368 38.19 35.37 -.86 -48.2 SilcnLab Q SLAB 86 101.90 66.35 305 93.65 2191 98.25 87.50 +4.10 +6.1 SilicnMotn Q SIMO 1.20 2.6 17 56.51 40.33 467 46.20 1534 48.76 46.00 -1.95 -12.8 SilvrSun n Q SSNT .06e 5.22 2.90 1 3.78 15 4.00 3.78 -.25 -10.7 Silvrbow n N SBOW 34.76 19.89 39 29.41 135 33.26 29.26 -3.85 -1.0 Silvercrest Q SAMG .56f 3.6 23 16.80 11.85 5 15.35 43 15.55 15.15 -.05 -4.4 SlvrcpMt n A SVM .02 3.43 2.12 193 2.88 1164 2.91 2.68 +.01 +9.9 SimmnsFst s Q SFNC 19 30.90 24.88 298 30.40 2002 30.75 28.80 +1.60 +6.5tSimonProp N SPG 7.80 5.0 21 173.02 145.78 2371 156.14 9622 157.50 145.78 +8.89 -9.1 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.36 68.05 1 68.05 67.55 +.55 -4.8 SimplyGd n Q SMPL 16.01 10.93 219 13.00 1767 13.16 12.43 +.15 -8.8 SimpsnM N SSD .84 1.5 29 61.62 39.82 250 55.14 893 56.96 54.83 -.85 -4.0 Simulations Q SLP .24 1.4 35 18.00 11.00 84 16.65 240 18.00 16.60 -1.14 +3.4 Sina Q SINA 45 124.60 72.26 394 94.29 3250 97.01 89.79 -1.71 -6.0 Sinclair Q SBGI .72 2.6 11 41.15 26.70 1414 28.20 7499 30.40 28.10 -1.20 -25.5 SinoGlobl Q SINO 3.99 1.04 73 1.10 400 1.18 1.10 -.06 -57.0sSinopcShg N SHI 66.96 50.67 30 66.00 159 66.96 65.04 +.97 +15.8 Sinovac h Q SVA 8.75 4.60 29 7.91 142 7.97 7.65 +.06 +.4 SiriusXM Q SIRI .04 .7 35 6.62 4.73 14600 6.30 92805 6.40 6.20 -.01 +17.5 Siteone n N SITE 55 80.56 47.09 232 68.94 1607 76.43 67.76 -6.68 -10.1 SitoMobl rs Q SITO 8.60 2.45 779 3.45 1129 3.99 3.12 -.50 -48.7 SixFlags N SIX 3.12f 4.9 20 70.44 51.25 1488 64.00 9597 66.82 58.93 +2.68 -3.9 Skechers s N SKX 15 43.08 22.64 5856 29.08 31823 30.99 28.82 -1.62 -23.2 SkySolar Q SKYS 2.43 .82 19 1.25 98 1.35 1.20 -.02 -16.7 SkyWest Q SKYW .40f .7 18 60.65 31.75 430 57.80 1193 58.50 52.95 +1.45 +8.9 Skyline A SKY 27 27.26 5.07 47 25.38 366 26.20 23.41 +.49 +97.5tSkywksSol Q SWKS 1.28 1.5 20 117.65 86.31 1396 87.08 11301 91.78 86.31 -4.10 -8.3 SleepNmbr Q SNBR 21 40.72 28.23 799 29.26 5587 30.31 28.42 -.99 -22.2 Smart&Fnl N SFS 20 13.95 5.00 569 5.20 1806 5.35 5.00 +.10 -39.2 SmartFn rs Q SMBK 23 26.26 20.50 23 23.97 99 24.21 23.56 +.08 +10.5 SmartSnd n Q SND 13.70 4.81 396 7.24 3423 7.38 6.45 +.58 -16.4stSmartsh n N SMAR 9194 19.50 9194 19.70 18.06 Smith&N N SNN .61e 1.6 68 40.41 33.03 516 39.10 4739 39.85 38.57 +.57 +11.7 SmithAO s N AOS .72 1.2 34 68.39 52.90 728 62.37 8852 65.59 60.64 -2.72 +1.8 SmthM hrs Q SMSI 3.41 .81 337 1.97 1605 2.09 1.72 +.02 -30.6 Smucker N SJM 3.12 2.7 16 134.12 99.57 589 116.18 4435 117.00 113.19 +1.26 -6.5 SnapInc A n N SNAP 3.28 23.0 23.57 11.28 21551 14.23 130534 15.96 14.16 -.97 -2.6 SnapOn N SNA 3.28 2.2 15 185.47 140.83 475 147.23 3743 150.19 143.90 +.39 -15.5 SocCapH n N IPOA 10.85 9.85 41 10.08 2245 10.08 10.00 +.04 -.1 SocCapH un N IPOA/U 10.97 10.02 1366 10.58 2207 10.62 10.44 +.04 -.2 SocilRltyA n Q SRAX 7.95 1.11 42 4.77 483 4.85 4.25 +.09 -15.6 SocQ&M N SQM .99e 1.8 64.20 32.38 369 55.26 4701 56.51 54.14 -1.33 -6.9tSocketM n Q SCKT 4.59 2.65 37 2.87 162 3.04 2.65 -.18 -19.8sSodaStrm Q SODA 35 98.26 49.33 157 94.74 1271 98.26 92.72 -1.21 +34.7 Sogou n N SOGO 14.69 7.91 972 8.81 6354 8.88 8.16 +.34 -23.9tSohu.cm h Q SOHU 70.86 26.70 616 29.73 4033 33.81 26.70 -4.14 -31.4 Sol-Gel n Q SLGL 12.23 9.00 28 9.45 130 10.10 9.11 -.44 -11.8 SolarCap Q SLRC 1.64 8.0 12 22.94 19.70 25 20.54 192 20.58 20.31 +.09 +1.6 SolarSCap Q SUNS 1.41 8.4 12 18.40 16.10 22 16.69 111 17.13 16.67 -.25 -6.0 SolarEdg n Q SEDG 32 59.20 15.40 368 53.10 2833 55.70 50.90 -2.10 +41.4 SolarOilf n N SOI 23.98 9.90 1777 18.40 3854 18.75 17.61 +.40 -14.1 SolenoTh rs Q SLNO 3.75 1.32 29 1.78 49 1.86 1.66 -.05 -1.1 SolidBio n Q SLDB 33.74 6.83 384 13.39 1729 14.00 12.17 +.91 -40.8 Soligenix n Q SNGX 4.40 1.60 64 1.67 188 1.80 1.60 -.04 -24.8 Solitario A XPL .88 .43 38 .49 227 .50 .46 -18.7 SonicAut N SAH .24 1.2 10 22.75 15.95 196 19.90 1330 20.90 19.20 +.65 +7.9 SonicCorp Q SONC .64 2.4 18 30.05 22.11 879 26.50 3452 27.52 26.20 -.21 -3.6 SonicFdry Q SOFO 5.00 2.05 1 2.38 5 2.40 2.35 -.02 -20.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 632 52.04 5253 53.34 51.59 +.29 -2.1 SonomaPh Q SNOA 7.75 3.50 45 3.81 191 4.00 3.77 -.13 -30.1 SonyCp N SNE 53.91 34.39 6675 45.50 10789 50.47 44.53 -4.26 +1.2 Sophiris Q SPHS 2.72 1.80 691 2.44 1567 2.45 2.10 +.26 +7.5 SorrentoTh Q SRNE 48 10.65 1.50 1480 6.30 9212 6.37 5.80 +65.8 Sothebys N BID .40 .7 17 57.95 42.78 169 53.53 919 54.58 53.18 -.28 +3.7 SotherlyH Q SOHO .46f 7.1 41 7.08 5.57 27 6.49 198 6.84 6.45 -.23 +.6 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 25.00 9 25.10 24.80 +.04 -2.5 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 8 24.79 26 25.00 24.60 -2.2 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 10 34.89 25 37.02 33.71 -1.96 -7.2 SoundFin Q SFBC .56f 1.5 23 37.00 29.55 1 37.00 2 37.00 36.70 +8.7 SourcC N SOR 1.00f 2.5 42.97 37.68 4 40.32 30 40.69 39.60 +.10 -1.1 SoJerInd s N SJI 1.12 3.6 27 37.70 25.96 1015 30.91 6367 31.07 29.89 +.89 -1.0 SouthState Q SSB 1.36f 1.5 24 94.50 78.60 122 88.00 861 89.80 85.45 +1.45 +1.0 SthcrssEn N SXE 4.44 1.44 92 1.74 823 1.83 1.73 +.02 +3.0 SCEd pfB A SCEpB 1.02 4.5 25.00 20.36 22.74 3 23.17 22.74 -.54 -1.1 SCEd pfC A SCEpC 1.06 4.7 25.25 20.30 1 22.45 9 22.50 20.80 +.21 -5.4 SCEd pfD A SCEpD 1.08 4.8 26.43 21.37 22.45 4 22.95 21.51 -.55 -6.8 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 2 23.65 15 24.02 23.24 -.52 -7.0 SouthnCo N SO 2.40f 5.2 52 53.51 42.38 4888 46.40 25712 46.75 45.07 +1.18 -3.5 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 43 25.91 216 26.00 25.85 -.04 -4.0 SouthCo ef N SOJB 26.25 23.71 37 24.45 226 24.55 24.23 +.06 -4.9 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 20 24.04 233 24.19 23.85 -.01 -5.5 SthnCopper N SCCO .23e .4 45 58.09 32.63 1629 53.27 7107 56.03 51.36 -2.89 +12.3sSthnFstBsh Q SFST 21 47.55 32.40 6 46.05 50 47.55 46.05 -1.20 +11.6 SoNatBcVa Q SONA .32 2.0 47 18.48 15.11 52 16.37 161 16.40 15.77 +.36 +2.1 SsdeBTX Q SBSI 1.20a 3.4 18 37.57 31.20 88 35.41 531 36.09 35.12 +.30 +5.1 SwstAirl N LUV .50f .9 9 66.99 49.76 4891 53.53 28177 55.54 51.00 -1.24 -18.2 SwtGas N SWX 2.08f 2.8 23 86.87 62.54 192 74.70 1153 75.39 70.97 +3.69 -7.2 SwGA Fn A SGB .44 2.1 16 24.00 18.50 1 21.00 8 21.00 20.23 +.25 -12.5 SwstnEngy N SWN 5 7.81 3.42 28925 4.19 95755 4.66 4.12 -.06 -24.9 SparkEn s Q SPKE .72 5.9 10 23.65 8.60 131 12.25 847 12.33 11.43 +.10 -1.2 SparkEn pf Q SPKEP 2.19 9.3 27.56 22.84 14 23.55 107 24.20 23.45 -.59 -11.5 SprkNtSE wi A LOV 15.40 10.15 1 14.13 17 14.88 13.75 -.08 +11.7 SparkTh n Q ONCE 91.75 41.06 439 77.47 2998 81.24 72.91 -3.92 +50.7 SpartnMot Q SPAR .10 .6 41 18.35 7.85 301 17.20 2269 17.45 15.90 +.30 +9.2 SprtnNash Q SPTN .72f 3.9 37.83 16.32 110 18.32 915 18.58 17.83 +.28 -31.3 Sparton N SPA 21 23.59 16.35 35 18.48 215 19.06 18.42 -.51 -19.9 SpdFosFr n N EFAX 77.82 67.00 1 73.15 7 73.19 72.50 +.04 +.4 SpdDbShDu N STOT 50.04 47.00 1 48.84 22 48.90 48.69 +.04 -1.1 SpdEmFos N EEMX 76.80 59.58 2 69.54 9 70.01 68.05 +.18 -.4tSpdDbEMk N EMTL 52.27 48.82 2 48.97 14 49.04 48.82 -.17 -2.8 SpecOpps N SPE 1.19e 2.3 16.20 14.48 4 15.03 35 15.10 14.95 +.08 +1.0 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 1 25.94 2 25.94 25.55 +.12 +.3 SpectraEP N SEP 2.95f 8.4 10 46.47 32.12 367 35.23 1949 35.78 34.60 +.61 -10.9tSpectrmB N SPB 1.68 2.4 13 144.79 60.13 2360 71.03 15904 98.59 60.13 -26.63 -36.8 SpectPh Q SPPI 23.50 5.47 988 16.50 5322 18.77 16.49 -1.97 -12.9 SpeedM N TRK .60 3.4 19 23.47 16.80 33 17.59 123 18.36 17.44 -.40 -6.8 SperoTh n Q SPRO 19.00 9.66 36 12.45 225 13.96 12.15 -.46 +6.0tSphr3D grs Q ANY 7.25 .44 1304 .49 3970 .55 .44 -.04 -80.2 Spherix rs Q SPEX 4.75 .89 83 1.04 785 1.10 1.00 +.01 -25.7 SpF LgCap n N FMDG 33.20 26.89 1 28.71 33 29.12 28.07 -.31 +2.5tSpinMedT n N FFIU 25.15 24.21 27 24.22 38 24.47 24.21 -.26 -2.4 Spire N SR 2.25f 3.1 20 82.85 60.09 135 72.85 942 72.95 69.90 +3.05 -3.1 SpiritAero N SPR .48f .6 18 105.20 51.85 1411 80.02 5413 81.38 77.54 -.49 -8.3 SpiritAir N SAVE 10 56.89 30.32 1156 35.49 8461 39.24 34.68 -2.94 -20.9 SpiritRltC N SRC .72 8.9 12 9.46 6.64 3759 8.13 17322 8.18 7.78 +.27 -5.2tSpiritR pfA N SRCpA 1.50 7.1 26.40 20.90 93 21.10 161 21.49 20.90 -.39 -15.1 Splunk Q SPLK 112.66 54.17 1535 102.15 8349 106.58 96.28 -2.34 +23.3 SpokHldgs Q SPOK .50 3.3 34 20.60 13.75 94 15.00 465 15.70 14.90 -.45 -4.2 SportsWhs Q SPWH 10 6.99 3.40 325 5.13 2494 5.34 4.72 +.17 -22.4 Spotify n N SPOT 169.00 135.51 1737 159.98 8515 160.68 150.06 +1.53 +7.4 SpragueRs N SRLP 2.61f 11.2 16 30.75 22.85 17 23.40 92 23.63 22.95 +.10 -3.3 SprBkPh n Q SBPH 18.93 8.47 17 14.25 80 15.00 13.81 -.02 +6.0 Sprint N S 4 9.22 4.81 57438 6.50 91524 6.62 5.76 +.50 +10.4 SprottSilv N PSLV 6.85 5.83 224 6.12 1770 6.21 6.06 -.21 -3.5 SprottFoc Q FUND .75e 9.7 8.39 6.84 57 7.72 382 7.82 7.65 -.11 -2.5 SprottGold N PHYS 11.15 9.83 166 10.75 2217 10.83 10.68 -.09 +1.5 SprottPPP N SPPP 9.91 7.44 17 8.70 129 8.84 8.64 -.38 -6.9 Sprouts Q SFM 26 28.29 17.55 1156 24.77 5233 24.94 24.00 +.37 +1.7 Square n N SQ 58.46 18.08 10138 47.57 62968 51.99 43.72 -3.89 +37.2 StaarSur Q STAA 17.60 8.95 119 16.45 604 17.00 16.00 -.30 +6.1 Staff360 rs Q STAF 5.70 1.51 1 1.70 69 1.84 1.64 -.12 -46.0 STAG Indl N STAG 1.39 5.7 33 28.95 22.42 815 24.46 2887 24.49 23.55 +.81 -10.5 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 2 24.99 38 25.05 24.93 +.05 -1.0 STAG pfC N STAGpC 27.74 24.76 1 25.40 43 25.49 25.35 -.10 -3.0 StageStrs N SSI .20 6.8 3.18 1.45 96 2.95 1246 3.05 2.68 +.25 +75.6 Stamps.cm Q STMP 26 233.13 100.55 297 227.10 1086 229.00 214.65 +10.35 +20.8 SP Matls N XLB .98e 1.7 64.17 51.35 7898 57.76 32608 59.07 56.64 -1.24 -4.6 SP HlthC N XLV 1.01e 1.2 91.79 74.45 6547 83.54 42238 83.67 81.12 +1.45 +1.0tSP CnSt N XLP 1.28e 2.5 58.95 49.76 11079 50.77 72216 50.94 49.76 +.28 -10.8 SP Consum N XLY 1.12e 1.1 109.34 87.89 4426 104.11 34050 105.25 100.52 +1.13 +5.5 SP Engy N XLE 2.04e 2.8 78.39 61.80 10539 73.82 73545 74.67 72.27 +.52 +2.2 SPDR Fncl N XLF .46e 1.7 30.33 22.97 47185 27.70 247704 28.17 27.37 -.18 -.8 SP Inds N XLI 1.12e 1.5 80.96 64.65 11487 73.19 81923 76.04 72.48 -2.41 -3.3 SP Tech N XLK .78e 1.2 71.34 54.25 13156 65.89 81374 66.72 64.00 -.32 +3.0 SpdrRESel N XLRE 34.02 29.17 3408 31.01 14212 31.11 30.03 +.79 -5.9 SP Util N XLU 1.55e 3.0 57.23 47.37 17156 51.71 71165 51.90 50.14 +1.41 -1.8 StdMotor N SMP .84f 1.8 27 54.73 40.56 65 46.61 386 47.20 45.70 -.22 +3.8 Standex N SXI .72 .7 21 110.00 84.30 28 97.65 115 101.15 97.35 -2.65 -4.1 StanBlkDk N SWK 2.52 1.7 20 176.62 133.25 1638 144.55 12908 145.49 139.14 +.34 -14.8 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 28 25.25 159 25.32 25.01 +.1tStanBlD un N SWP 128.00 105.13 24 110.03 458 113.49 105.13 -.57 -10.4 Stantec g N STN .55f 17 29.25 22.25 16 25.40 121 26.65 24.50 +.40 -9.1 StarBulk rs Q SBLK 13.29 7.57 189 12.03 1496 12.94 11.83 -.04 +6.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 5 25.69 30 25.69 25.21 +.37 +1.5 StarGas N SGU .47f 4.8 15 11.70 8.74 62 9.70 278 9.86 9.61 +.07 -9.8sStarsGp g Q TSG 33.50 15.85 422 31.25 3365 33.50 30.65 +1.95 +34.1 Starbucks s Q SBUX 1.20 2.1 28 64.87 52.58 11968 58.36 51954 60.18 57.29 +.36 +1.6tStarret N SCX .40 6.6 20 9.90 5.91 14 6.10 42 6.20 5.80 -.20 -29.1 Startek N SRT 66 14.78 8.61 70 9.18 362 9.78 9.13 -.54 -7.9 StarwdPT N STWD 1.92 9.1 11 23.01 19.47 1137 21.01 6441 21.06 20.64 +.34 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 52

sStatAutF Q STFC .40 1.3 31.42 22.11 13 31.03 155 31.42 27.59 +.93 +6.6sStateBkFn Q STBZ .80f 2.5 22 32.54 24.90 97 31.78 556 32.54 31.02 +.02 +6.5 StateStr N STT 1.68 1.7 17 114.27 79.28 1063 100.26 9608 103.64 99.76 +.60 +2.7 StateSt pfC N STTpC 25.55 24.01 14 25.01 87 25.20 24.81 -.23 -.8 StateSt pfD N STTpD 28.96 26.10 12 26.49 169 26.90 26.45 -.38 -3.5tStaStCp pfG N STTpG 28.45 25.50 25 25.67 279 26.17 25.50 -.53 -5.3 StateSt pfE N STTpE 27.16 25.47 17 26.00 110 26.19 25.87 -.26 -1.7 Statoil ASA N STO .92e 3.6 26.36 16.18 1521 25.81 10884 26.02 24.68 +.21 +20.5tSteadyM n Q STDY 7.50 2.60 29 2.65 181 2.90 2.60 -.25 -28.4 StealthGas Q GASS 28 4.70 2.90 10 4.20 129 4.24 4.00 +.10 -3.7 SteelCon Q STCN 2.90 1.46 6 1.98 119 2.05 1.95 -.03 -20.5 StlDynam Q STLD .75f 1.6 18 50.70 32.20 3000 45.57 11122 47.17 45.00 -1.11 +5.7tSteelPtrs N SPLP .38p 8 20.70 17.25 9 16.90 33 17.60 16.90 -.70 -13.6tSteelPr pfA N SPLPpA 22.74 19.78 5 19.99 66 20.00 19.78 -.01 -5.5 Steelcse N SCS .51 3.8 15 18.15 12.50 581 13.50 2333 14.10 13.45 -.40 -11.2 SteinMart s Q SMRT .30 14.6 2.55 .48 637 2.05 1674 2.07 1.81 +.14 +76.7 StellrAcq n Q STLR 10.49 9.99 2 10.35 87 10.39 10.25 +.01 +1.4 StellrB hrs Q SBOT 1.55 .70 27 .74 110 .76 .71 -8.6 StellusCap N SCM 1.36 10.7 10 14.50 11.07 108 12.75 658 12.87 12.42 +.44 -3.0 StemlineTh Q STML 18.75 7.30 238 17.80 954 18.70 16.50 +.50 +14.1 Stepan N SCL .82 1.1 18 92.97 68.75 89 72.70 733 89.70 72.00 -15.69 -7.9 Stericycle Q SRCL 88.00 56.64 1602 61.10 5052 62.08 60.01 +.74 -10.1 Stericyc pf Q SRCLP 5.25 11.1 75.95 43.93 28 47.31 327 47.60 46.42 +.66 -10.7 Steris plc N STE 1.24 1.3 24 97.47 73.50 311 95.41 1646 97.12 94.03 -.63 +9.1 SterlingBc N STL .28 1.2 16 26.50 21.00 1948 24.00 13740 24.10 22.13 +1.85 -2.4 SterlBc pfA N STLpA 26.74 25.65 8 26.05 54 26.13 25.93 -.11 -1.0 SterlBcp n Q SBT .01p 14.98 12.00 25 13.00 291 13.48 12.78 -.15 +2.4 SterlCons Q STRL 27 18.90 8.84 127 11.26 1001 11.89 11.09 -.50 -30.8 SMadden Q SHOO .80 22 49.28 36.10 496 48.45 3138 49.15 46.13 +1.20 +3.7 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 1 12.00 26 12.30 11.70 +.20 +17.1 StewInfo N STC 1.20 2.9 28 47.75 34.48 325 41.93 1229 43.05 41.70 -1.05 -.9 StifelFin N SF .40 .7 18 68.76 41.93 389 59.15 1510 59.18 57.22 +.30 -.7 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 3 26.14 31 26.64 26.03 -.55 -3.5 Stif 47 ef N SFB 26.20 23.25 11 24.29 116 24.32 23.89 +.36 -2.6 StitchFix n Q SFIX 30.07 14.48 991 21.82 2440 21.96 19.94 +1.60 -15.5 StockYBc s Q SYBT .92f 2.4 19 44.50 31.90 113 38.40 676 38.85 36.00 +2.35 +1.9 StoneEng rs N SGY 40.16 16.76 112 34.95 746 37.50 34.85 -2.72 +8.7 StoneHEM N EDF 2.16 14.4 17.31 14.50 80 15.05 384 15.10 14.86 +.05 -5.4 StonHEmM N EDI 1.81 12.5 16.79 13.37 51 14.46 269 14.72 14.29 -.19 -7.1 StoneCastle Q BANX 1.52 7.0 12 22.75 19.66 13 21.87 34 21.89 21.31 +.19 +8.6 StoneMor N STON 1.32 22.0 10.15 4.61 50 6.00 256 6.24 5.91 -.20 -8.5 Stonerdg N SRI 19 30.34 14.16 253 26.46 1473 28.96 26.11 -1.79 +15.7 StoreCap N STOR 1.24 4.9 22 26.58 19.65 1045 25.39 6532 25.52 24.04 +1.09 -2.5 StrataS rs Q SSKN 5.01 1.06 30 1.23 246 1.30 1.16 +.03 Stratasys Q SSYS 30.88 18.00 784 19.01 3254 21.63 18.70 -2.51 -4.8 StratALL36 N GJT .29 1.4 21.00 19.05 1 21.00 1 21.00 20.42 +.40 +5.0 StratGS33 N GJS .32 1.5 21.52 18.65 0 20.75 1 20.75 20.46 +.48 +2.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.71 7 25.94 25.70 -.05 -.6sStratWMT N GJO .22 1.0 22.87 21.72 22.15 5 22.87 22.15 -.29 -.5 Strattec Q STRT .56 1.8 21 49.20 23.85 10 31.60 60 34.60 30.40 -2.95 -27.4sStratusPrp Q STRS 1.00e 66 32.75 26.15 2 31.20 24 32.75 30.80 -.15 +5.1 Strayer Q STRA 1.00 1.0 30 109.82 76.40 215 105.24 557 109.09 104.89 -1.72 +17.5 StreamHlth Q STRM 2.82 .92 60 1.46 210 1.69 1.35 -.16 -13.6 StrgbrBio n Q SBBP 9.25 4.00 120 7.30 986 8.00 7.10 -.35 +.7sStryker N SYK 1.88 1.1 29 170.00 132.44 1823 170.67 7232 171.35 162.59 +6.42 +10.2 StudentTrn Q STB .44 5.9 18 7.54 5.58 614 7.50 3813 7.50 7.48 +.05 +22.1 SturmRug N RGR .92 1.6 19 68.80 43.00 113 56.40 537 57.25 55.30 +.15 +1.0 SubPpne N SPH 2.40 10.3 33 27.05 21.85 273 23.27 1231 23.40 22.48 +.81 -3.9 SumitMitsu N SMFG 9.67 7.10 510 8.44 3132 8.66 8.40 -2.9tSummerInf Q SUMR 2.25 .84 28 .87 245 1.06 .84 -.17 -42.0 SumFWV Q SMMF .52f 2.0 21 28.16 20.93 12 25.46 105 27.02 24.00 -.75 -3.3 SummitHtl N INN .72f 4.9 14 19.39 12.77 258 14.57 2558 14.69 14.39 -.06 -4.3 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 2 24.17 11 24.67 23.59 +.55 -5.2 SumHP pfE N INNpE 26.25 22.82 11 23.16 26 23.58 22.85 -.24 -9.8 SumtMtls n N SUM .29t 27 34.06 25.30 1365 28.54 7275 29.05 27.74 -.33 -9.2 SummitMP N SMLP 2.30 15.0 64 24.75 13.10 301 15.30 997 15.65 14.85 +.25 -25.4sSmtStB s Q SSBI .48 3.3 21 14.99 11.65 2 14.40 46 14.99 13.40 +.70 +14.3 SumTher n Q SMMT 16.86 8.80 22 13.97 167 14.20 12.90 +.09 +26.1 SunCmts N SUI 2.84f 3.0 96.08 80.12 436 93.94 3043 94.21 90.32 +2.63 +1.3 SunHydrl Q SNHY .36 .7 42 70.83 35.63 139 49.36 490 54.54 49.34 -4.71 -23.7 SunLfFn g N SLF 1.74 44.50 32.22 440 41.51 2382 41.66 40.50 +.86 +.6 SunCokeE N SXC .99e 6 13.43 7.66 570 11.52 2537 12.08 10.51 +.76 -3.9 SunCokeEn N SXCP 2.38 15.0 8 21.95 14.55 451 15.85 1481 18.60 15.65 -2.60 -9.2 Suncor g N SU 1.44f 38.87 27.96 3017 37.83 11778 38.76 37.69 -.42 +3.0 SundEng n Q SNDE 9.59 3.61 4 4.56 53 4.93 4.19 +.06 -23.2 SunesisP rs Q SNSS 7.69 1.82 38 2.81 407 2.95 2.68 -.02 -23.8 SunlOnl n N STG 14.08 6.80 36 8.13 1331 8.15 7.70 +.12 -26.8 SunLink A SSY 2.08 1.27 0 1.39 7 1.44 1.30 +.06 -12.6 SunocoLP N SUN 3.30 12.2 80 33.11 24.76 870 27.08 1966 28.24 26.14 -.85 -4.6 SunOpta Q STKL 10.20 6.27 113 7.00 917 7.08 6.75 +.10 -9.7 SunPower Q SPWR 11.70 6.46 1675 8.96 9191 9.31 8.63 -.73 +6.3 Sunrun n Q RUN 8 10.16 4.21 1154 9.25 7389 9.45 8.69 -.02 +56.8 SunstnHtl N SHO .20 1.3 18 17.46 14.09 1223 15.79 7143 15.85 15.50 +.06 -4.5tSunstHt pfE N SHOpE 27.22 24.96 25 25.00 73 25.32 24.65 -.15 -4.3tSunstHt pfF N SHOpF 1.61 6.6 26.98 24.24 0 24.40 2 25.20 24.24 -1.02 -5.6 SunTrst N STI 1.60 2.4 14 73.37 51.96 1937 67.66 15973 69.14 66.56 +.82 +4.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 2 24.32 85 24.42 24.11 -.12 -1.1 Sunworks n Q SUNW 2.14 .90 924 .99 1094 1.09 .91 +.05 -5.7 SuperMicro Q SMCI 13 27.90 16.10 271 18.10 1153 18.30 17.25 +.65 -13.5 SuperCom Q SPCB 4.95 2.01 124 2.16 410 2.65 2.16 -.35 -44.8 SupercdT rs Q SCON 2.08 .88 136 .94 417 1.02 .88 -.06 -13.8 SupDrillg A SDPI 2.10 .59 56 1.90 235 1.95 1.86 -.05 +29.3 SupEnrgy N SPN .32 3.0 12.31 7.66 3749 10.78 21229 11.07 9.26 +.90 +11.9 SuperiorInd N SUP .36 2.7 20 22.50 12.70 88 13.15 696 13.75 13.00 -.55 -11.4 SupUnifm s Q SGC .38 1.4 24 28.85 17.41 11 26.57 100 27.24 25.75 +.07 -.5 Supernus Q SUPN 45 50.05 29.95 278 47.70 3247 48.90 46.40 -.80 +19.7 Supvalu rs N SVU 4 29.68 13.60 2436 17.03 14096 17.29 14.21 +2.67 -21.2 supprt.cm rs Q SPRT 2.99 2.01 13 2.70 77 2.75 2.69 +.01 +11.6tSurfaceOn n Q SURF 14.75 12.08 444 14.29 2422 14.41 12.08 +.48 +7.2 SurgPtrs n Q SGRY 24.05 7.10 187 15.70 1059 17.78 15.63 -1.85 +29.8 Surmodic Q SRDX 40.30 22.35 14 37.45 191 39.50 36.85 -1.25 +33.8 SussxB Q SBBX .30f 1.0 24 32.85 19.75 13 30.05 82 30.64 29.85 -.15 +11.9 SuthrlAs n N SLD 1.52 10.5 16.20 13.55 14 14.45 178 14.48 14.35 +.05 -4.6 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 4 25.30 25 25.30 25.12 +.02 -1.4 SwEGrain23 N GRU 4.25 3.29 2 3.75 5 3.75 3.61 +.11 +12.1 SwRCmETR N RJN 3.72 1.87 1 3.08 16 3.12 3.06 +.01 +10.2 SwRCmMTR N RJZ 9.20 7.70 8.68 1 9.00 8.68 -.34 -2.8 SwRCmATR N RJA 6.57 5.88 12 6.27 143 6.28 6.16 +.07 +4.5 SwERCmTR N RJI 5.75 4.64 102 5.66 768 5.71 5.63 -.03 +4.8 SwisHelv N SWZ .64e .2 13.74 11.80 4 12.27 82 12.29 12.17 -.01 -3.8 Switch n N SWCH .14p 20.45 13.10 605 14.04 2215 14.74 13.92 -.51 -22.8 SykesEnt Q SYKE 38 34.49 25.77 74 29.19 502 30.13 28.96 -.35 -7.2 Symantec Q SYMC .30 1.1 14 34.20 24.93 7499 27.80 40062 29.18 27.38 +.09 -.9 Synacor Q SYNC 3.95 1.35 95 1.75 996 1.80 1.60 +.05 -23.9 Synalloy Q SYNL .13m .8 17.35 10.30 4 17.15 21 17.20 16.65 -.05 +28.0 Synaptics Q SYNA 64.54 33.73 231 43.78 1799 45.99 43.08 -1.89 +9.6 Synchron Q SNCR 26 24.92 6.51 322 11.50 1784 11.94 11.47 -.22 +28.6 Synchrony N SYF .60 1.8 12 40.59 26.01 4462 33.11 33070 35.44 33.01 -2.09 -14.2 SyndaxP n Q SNDX 15.43 7.41 85 10.67 728 11.10 10.10 -.36 +21.8 SyneosH h Q SYNH 61.10 31.10 340 38.45 2423 39.35 37.55 +.70 -11.8tSynrgyPh Q SGYP 4.84 1.55 1844 1.60 14401 1.77 1.55 -.15 -28.3 Synlogic rs Q SYBX 23.00 8.76 76 13.26 543 13.50 11.74 +1.32 +36.7 Synnex N SNX 1.40 1.4 13 141.94 93.87 322 99.77 1088 105.47 99.38 -3.73 -26.6 Synopsys Q SNPS 51 94.80 70.55 857 85.19 6288 85.78 82.38 +2.18 -.1tSynovs pfC N SNVpC 1.97 7.8 28.97 25.35 9 25.37 70 25.55 25.35 -.14 -2.9sSynovusFn N SNV 1.00f 1.9 21 53.36 40.08 1322 53.20 6015 53.62 50.17 +2.57 +11.0sSyntel Q SYNT 15.00e 14 29.37 15.88 194 28.99 2521 29.37 27.82 +.85 +26.1 Synthes rs Q SES 10.24 2.00 10 3.19 26 3.22 3.08 +.02 +12.3tSynthBiol A SYN 1.05 .19 628 .24 8901 .32 .19 -.11 -53.7 Sypris Q SYPR .08 5.5 1.90 1.03 6 1.46 75 1.59 1.41 -.06 +5.8 SyrosPhar n Q SYRS 24.38 6.30 90 12.33 573 12.85 11.68 -.23 +26.7 Sysco N SYY 1.44 2.3 25 64.27 48.85 1470 63.38 9342 63.45 61.10 +2.23 +4.4 Systemax N SYX .22f .7 30 34.91 12.80 66 31.71 509 31.80 27.90 +3.34 -4.7T -:T-MobileUS Q TMUS 25 68.88 54.60 8905 64.52 23043 65.68 62.10 +1.43 +1.6 TAL Educ s N TAL 41.75 18.64 3179 35.90 24750 38.36 34.97 -1.02 +20.8 TAT Tch h Q TATT .34e 3.9 20 12.50 8.20 0 8.75 3 8.90 8.75 +.40 -16.7 TC PpLn N TCP 4.00 11.6 11 61.74 30.34 406 34.34 1384 35.22 33.54 +.55 -35.3sTCF Fncl N TCF .60 2.4 22 25.32 14.58 1694 25.07 13787 25.41 22.86 +2.38 +22.3 TCF deo pfC N TCFpD 26.06 24.02 9 24.77 95 24.78 24.35 +.13 -3.8 TCG BDC n Q CGBD 1.48a 8.2 11 20.30 16.76 24 17.98 262 18.00 17.72 +.19 -10.3 TCP Cap Q TCPC 1.44 10.0 11 17.25 13.72 188 14.44 704 14.47 14.26 +.03 -5.5 TCW Strat N TSI .21 3.8 6.16 5.34 38 5.45 271 5.48 5.41 -7.2 TD Ameritr Q AMTD .84 1.4 34 63.01 36.12 2251 58.33 22229 62.12 56.64 -2.90 +14.1 TDH Hld n Q PETZ 31.75 3.86 180 4.50 309 5.08 4.20 +.10 -20.2 TE Connect N TEL 1.60 1.7 26 108.23 73.01 2383 93.23 11598 101.21 92.72 -7.03 -1.9 TESSCO Q TESS .80 4.5 52 24.85 12.15 28 17.75 203 19.34 17.60 -.50 -11.9 TFS Fncl Q TFSL .68 4.5 50 17.27 14.32 77 15.01 815 15.22 14.80 -.09 +.5 TG Thera Q TGTX 17.35 7.25 671 15.00 4346 15.05 13.80 +.60 +82.9 THL Credit Q TCRD 1.08 13.7 9 10.25 7.72 112 7.88 419 7.95 7.76 +.07 -12.9 THL Crd21 N TCRX 25.94 25.07 2 25.31 5 25.31 25.20 +.08 +.4 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.65 2 25.70 25.65 -.06 -1.1 THLCSenL N TSLF 1.32 7.6 18.60 16.30 36 17.33 166 17.42 17.15 +.13 +2.8sTIM Part N TSU .28e 1.2 23.03 13.63 746 22.93 4448 23.12 22.15 +.21 +18.7sTJX N TJX 1.56f 1.8 21 85.21 66.44 3984 86.50 14820 86.73 82.26 +4.02 +13.1 TOP Shi rs Q TOPS 97380.00 1.30 838 1.69 3409 1.74 1.50 +.08 -32.7sTPG Pace n N TPGE 10.30 9.67 3291 10.27 6163 10.32 10.12 +.15 +5.4sTPG Pac n N TPGH 9.89 9.67 354 9.85 637 9.90 9.76 +1.2 TPG RE n N TRTX 1.68f 8.5 48 20.70 18.22 75 19.80 427 20.06 19.64 +.12 +3.9 TPG SpLnd N TSLX 1.56 8.7 9 21.74 17.00 158 17.96 979 18.02 17.69 +.18 -9.3 TPI Co n Q TPIC 26.00 15.26 244 22.82 1281 23.32 21.65 +.61 +11.5 TSR Inc Q TSRI 30 11.10 3.80 0 5.32 7 5.75 5.32 -.43 +2.2 TTEC Hl Q TTEC .54f 1.7 30 43.75 29.70 81 31.80 281 33.00 31.65 -.15 -21.0 TTM Tch Q TTMI 20 19.54 12.76 959 14.14 5317 15.29 14.06 -1.02 -9.8 TableauA N DATA 87.60 53.50 808 84.09 4256 85.81 79.12 +.27 +21.5sTabula n Q TRHC 42.79 11.59 319 40.98 1336 42.79 39.06 -.01 +46.1 TactSys n Q TCMD 37.88 18.25 125 34.44 562 35.26 32.81 -.50 +18.8 TahoeRes N TAHO .24 4.7 9.68 3.76 3157 5.07 13628 5.19 4.88 -.33 +5.8sTailorBr N TLRD .72 2.3 17 30.98 9.40 594 31.04 3161 31.52 28.90 +1.42 +42.2 Taitron h Q TAIT .10 7.3 2.13 1.13 22 1.37 68 1.42 1.35 +.01 -18.5 Taiwan N TWN 22.25 18.74 18 19.70 45 20.58 19.69 -.95 -5.6 TaiwSemi N TSM .73e 1.9 17 46.57 33.14 8265 38.17 52574 39.21 37.99 -.78 -3.7 TakeTwo Q TTWO 61 129.25 62.31 1064 98.63 6931 100.08 94.59 +.25 -10.2 Takung n A TKAT 8.09 1.88 1 2.02 2 2.09 2.01 -.02 -19.5 Talend n Q TLND 52.10 28.92 185 49.56 1601 49.79 46.71 +1.97 +32.2 TallgEGP n N TEGP 1.95f 9.4 28.94 17.14 421 20.76 2647 22.20 20.63 -.52 -19.3 TallgrsEn N TEP 3.90f 9.3 11 52.84 34.37 165 41.74 1261 45.34 41.36 -2.11 -9.0 TandmD rs Q TNDM 12.20 2.14 2495 7.80 8614 8.20 6.76 +.36 +230.5 TandyLthr Q TLF 11 9.05 6.79 20 7.32 39 7.63 7.23 -.18 -5.6 TangerFac N SKT 1.40f 6.3 11 32.10 21.14 1562 22.15 7625 22.28 21.16 +.98 -16.4 Tantech n Q TANH 4.54 1.28 786 3.02 5193 3.11 2.87 -.03 +17.1 TanzRy g A TRX .60 .24 467 .56 1830 .58 .50 +.03 +100.4sTapestry N TPR 1.35 2.5 34 54.83 38.47 3209 54.64 11927 55.50 52.76 +1.61 +23.5tTapimmu n Q TPIV 4.70 2.58 15 2.70 217 3.10 2.58 -.21 -31.1tTarena Q TEDU .28e 2.8 4 21.70 9.78 45 10.01 450 10.71 9.78 -.71 -33.2 TargaRes N TRGP 3.64 7.7 56.79 39.59 1547 47.37 7357 48.19 45.20 -.22 -2.2 TargaR pfA N NGLSpA 2.25 8.6 28.10 25.82 5 26.30 41 26.55 26.29 +.04 -.7 Target N TGT 2.48 3.4 14 78.70 48.56 3687 72.85 17111 73.08 69.76 +2.53 +11.6 TaroPhrm N TARO 10 128.46 93.01 52 102.44 253 103.37 99.77 +1.32 -2.2 Taseko A TGB 2.46 1.02 472 1.20 2605 1.32 1.18 -.09 -48.5tTataMotors N TTM 37.62 24.08 1279 25.02 6722 25.21 24.08 +.17 -24.3 Taubmn N TCO 2.62f 4.8 19 66.61 44.78 1292 55.10 4316 55.56 52.94 +.15 -15.8tTaub pfJ N TCOpJ 1.63 6.8 25.63 23.61 5 23.99 46 24.68 23.61 -.66 -4.5 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 2 23.78 33 24.15 23.40 -.42 -5.7 TaylrDv Q TAYD 22 15.14 9.70 2 10.10 69 10.62 9.87 +.10 -24.7 TaylorMH N TMHC 17 28.42 19.68 701 24.28 5318 24.36 22.82 +1.30 -.8 Team N TISI 30.20 10.45 315 17.15 2160 17.40 16.43 +.70 +15.1tTechData h Q TECD 20 111.10 76.89 538 75.96 2272 81.94 75.31 -4.79 -22.5 TechComm Q TCCO 15.40 2.30 13 4.65 72 4.71 4.45 -.05 -59.4 Technip N FTI .13 19 35.00 24.53 2685 33.33 13229 34.11 32.83 +.45 +6.5sTechTarg Q TTGT 20.95 8.75 129 20.78 953 21.00 20.00 +.25 +49.3 TeckRes g N TECK .16e 30.80 14.56 2266 24.61 20883 27.06 24.33 -2.04 -6.0 Tecnoglass Q TGLS .56 6.3 60 11.00 5.50 20 8.93 132 8.93 7.56 +.54 +21.5 Tecogen Q TGEN 4.17 2.05 112 3.28 249 3.30 3.09 +.01 +21.5 Teekay N TK .22 2.5 10.90 5.14 515 8.90 2599 9.06 8.53 -.07 -4.5 TeekLNG N TGP .56 3.1 21.65 14.05 75 18.35 561 18.80 18.00 -.35 -8.9tTeekLN pfA N TGPpA 2.25 9.2 26.36 24.20 10 24.40 99 24.48 24.20 -.07 -3.4 TeekOffsh N TOO .04m 1.5 5.37 1.65 220 2.71 2365 2.85 2.52 +.14 +14.8 TeekOf pfA N TOOpA 1.81 8.1 24.49 12.69 6 22.30 19 22.56 22.18 -.30 -3.4 TeekOf pfB N TOOpB 2.13 8.8 26.00 14.75 13 24.25 50 24.30 23.61 +.45 -2.4 TeekayTnk N TNK .21 18.1 2.20 1.08 167 1.16 4163 1.22 1.12 -.03 -17.1 Tegna N TGNA .28 2.6 6 16.70 10.46 1179 10.70 8668 11.30 10.50 +.07 -24.0 TejonRnch N TRC 24.58 18.59 158 24.12 453 24.28 23.71 +.03 +16.2 TeklaHlth N HQH 1.92e 9.0 26.37 20.36 144 21.23 592 21.24 20.60 +.13 -5.9 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 145 16.77 492 16.79 16.21 +.35 -4.3 TeklaLfSci N HQL 1.95e 10.3 22.24 18.21 68 18.93 503 19.19 18.29 -.14 -3.6 TeklaWH n N THW 1.40 10.8 15.39 12.47 66 12.94 470 12.96 12.66 +.16 -4.9 TelInstEl A TIK 34 6.35 2.05 3 2.40 24 2.45 2.25 +.10 -7.7 Teladoc n N TDOC 44.65 22.73 542 43.00 3151 43.15 40.35 +.25 +23.4 Telaria n N TLRA 5.30 3.42 93 4.13 723 4.44 4.04 -.15 +2.5 TlcmArg N TEO .71e 2.4 40.19 22.39 126 29.89 676 30.80 29.11 -.58 -18.4 TelItalia N TI 11.28 7.57 44 10.09 316 10.80 9.97 -.76 +16.9 TelItaliaA N TI/A .30e 3.4 9.60 6.27 12 8.70 97 9.33 8.61 -.59 +20.7 Teledyne N TDY 30 201.40 123.29 113 190.42 638 200.71 189.40 -7.92 +5.1 Teleflex N TFX 1.36 .5 33 288.78 191.40 203 270.72 1292 273.54 260.17 -.31 +8.8 TelefBrasil N VIV .64e 4.4 17 17.33 13.06 1122 14.37 5921 14.50 13.95 -3.1 TelefEsp N TEF 1.20e 11.8 11.64 8.99 1103 10.15 5795 10.22 10.05 +.03 +4.9 Telenav Q TNAV 9.25 4.50 28 5.15 142 5.25 5.10 +.05 -6.4 TelData N TDS .64f 2.2 9 29.87 23.54 607 28.85 2371 29.42 28.40 -.18 +3.8 TelData45 N TDI 1.66 6.7 26.61 23.29 1 24.72 22 24.90 24.41 -.08 -3.2 TelData 61 N TDA 1.47 6.2 25.64 23.11 5 23.64 43 24.20 23.23 -.53 -5.1 TelData60 N TDJ 1.75 7.0 26.48 23.95 9 24.91 54 25.28 24.82 -.39 -1.5 TelData59 N TDE 1.72 6.9 26.21 24.26 9 24.86 51 25.38 24.64 -.52 -1.8 Teligent Q TLGT 9.54 2.43 3139 3.11 4787 3.68 3.06 -.42 -14.3 Tellurian rs Q TELL 13.74 6.45 976 9.67 6023 10.44 9.27 -.61 -.7 Telus gs N TU 2.02 38.50 32.56 278 35.80 1461 35.98 34.93 +.43 -5.5 TmpDrgn N TDF 4.00e 2.3 24.65 18.60 19 21.71 168 21.95 21.39 -.03 +.9 TmpEMF N EMF 1.28e 2.0 18.00 14.32 11 15.84 112 15.86 15.53 +.01 -3.5 TmpEMI N TEI .80a 7.0 11.98 10.93 40 11.40 402 11.42 11.29 +.11 +2.1 TmpGlb N GIM .30 4.6 6.77 6.29 173 6.46 1386 6.46 6.38 +.05 tTempurSly N TPX 12 68.05 41.10 881 43.92 4358 44.14 41.10 +1.74 -29.9sTenaris N TS .69e 1.9 38.21 25.91 2897 37.19 11614 38.21 36.71 -.41 +16.7 TenaxTh rs Q TENX 15.80 4.41 22 6.22 397 7.02 6.00 +.10 -36.5 TenetHlth N THC 25.24 12.25 2945 24.27 9946 25.00 22.66 +.18 +60.1 Tengsco A TGC 1.19 .55 22 .79 291 .84 .74 -.00 -1.1sTennant N TNC .84 1.1 42 77.20 59.00 175 73.90 1279 77.20 71.87 +4.10 +1.7tTenneco N TEN 1.00 2.2 7 65.59 49.06 1971 45.21 5457 51.52 45.05 -5.51 -22.8 TVA 28 N TVC .96 3.8 25.97 24.58 5 24.96 44 25.09 24.90 +.05 -.6 TVA 29 N TVE .84 3.4 26.98 24.82 2 24.94 36 25.18 24.88 +.22 -.2 Teradata N TDC 25 42.84 27.05 828 40.93 2866 41.20 39.60 +6.4 Teradyn N TER .36f 1.1 25 50.68 29.68 6664 33.20 43367 41.72 33.04 -7.70 -20.7 Terex N TEX .40f 1.1 33 50.17 31.25 1128 36.90 6715 40.37 35.91 -2.51 -23.5sTernium N TX 1.00e 2.5 13 42.43 22.78 764 40.68 2503 42.43 37.13 +2.83 +28.8 TerraNitro N TNH 5.15e 6.1 10 93.59 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.2 14.20 9.55 313 11.09 1559 11.29 10.94 +.10 -7.3 TerrenoRlt N TRNO .88 2.4 29 38.54 30.51 263 36.23 1301 36.45 34.73 +1.17 +3.3 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 34 30.50 123 30.66 29.73 +.55 -1.2 Tesaro Q TSRO 168.92 50.67 534 52.56 3686 54.35 51.21 +.98 -36.6 Tesla Inc Q TSLA 389.61 244.59 4346 294.08 23518 294.47 276.50 +3.84 -5.5 TetraTc Q TTEK .40 .8 21 53.40 39.95 116 50.40 738 52.15 50.06 -1.00 +4.7 TetraTech N TTI 4.54 1.85 414 4.03 2546 4.05 3.58 +.36 -5.6 Tetraphase Q TTPH 8.75 2.05 557 3.21 3045 3.31 3.05 -.02 -49.0 TeucrCorn N CORN 20.05 16.53 80 18.12 372 18.12 17.54 +.56 +8.1tTeucrSug N CANE 11.33 7.30 83 7.67 410 7.81 7.30 -.21 -21.6 TeucrWht N WEAT 8.43 5.80 82 6.58 586 6.59 6.20 +.26 +9.7 TeucrSoyb N SOYB 19.64 17.27 106 18.95 235 19.02 18.61 +.07 +6.0 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 7772 17.83 46505 18.39 16.97 +.01 -5.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.61 14 25.67 25.39 +.04 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 8 25.39 34 25.43 25.36 +.01 -.6 TxCapBsh Q TCBI 24 102.90 69.65 658 99.50 2611 99.60 95.85 +3.35 +11.9 TexInst Q TXN 2.48 2.4 28 120.75 75.92 5068 102.51 39151 104.32 97.39 +2.55 -1.8 TexPacLd N TPL .29f .1 95 569.99 279.33 12 542.64 82 563.50 527.25 -6.36 +21.5sTexRdhse Q TXRH 1.00f 1.6 35 63.80 44.29 957 64.19 5321 64.29 60.77 +.86 +21.8 Textainer N TGH .96 5.5 26.50 9.60 141 17.50 644 17.75 16.40 -.20 -18.6 Textron N TXT .08 .1 40 65.99 45.00 2345 62.92 11103 65.89 62.41 -2.67 +11.2tThe9Ltd Q NCTY 1.68 .37 218 .37 1661 .49 .35 -.09 -42.0 TherapMD Q TXMD 8.30 3.50 3119 5.57 9284 5.78 5.50 -.14 -7.8tTherpxBio n Q TRPX 7.80 4.26 37 4.26 190 4.94 4.17 -.54 -20.2 TheravBio Q TBPH 43.44 21.27 157 24.18 1490 24.30 21.68 +2.12 -13.3 ThermoFis N TMO .68f .3 26 226.44 165.75 1637 212.84 9102 218.05 207.99 -3.05 +12.1 Thermon N THR 48 26.50 15.74 84 23.29 473 24.36 23.15 -.96 -1.6 TheStreet Q TST .10 5.7 3 2.03 .73 64 1.76 799 1.84 1.70 -.10 +21.4 ThirdPtRe N TPRE 7 17.10 11.90 167 13.55 1373 13.88 13.50 -.05 -7.5 1347PrpIns Q PIH 43 8.50 6.55 2 6.85 8 6.95 6.65 +.04 -5.6 1347PrIn pf Q PIHPP 25.10 24.15 0 25.06 4 25.10 25.00 -.04 +2.7 ThomsonR N TRI 1.38 3.4 17 48.61 38.22 634 40.25 3450 40.38 39.49 +.60 -7.7 Thor Inds N THO 1.48 1.4 13 161.48 87.96 590 107.78 5021 109.17 98.03 +6.12 -28.5 3D Sys N DDD 41 23.70 7.92 2095 10.27 8916 11.76 10.21 -1.33 +18.9 3M Co N MMM 5.44f 2.8 29 259.77 193.54 3355 196.12 28285 218.73 194.40 -21.63 -16.7 TiGenix n Q TIG 48.00 15.54 3 42.50 4 42.60 42.24 -.26 +85.6 TiberAcq n Q TIBR 9.58 9.55 9.58 150 9.58 9.58 +.1 TiberAc un Q TIBRU 10.14 10.00 25 10.13 713 10.14 10.05 +.03 +1.1sTidwtr N TDW 1.00 2.9 34.47 .66 91 35.06 585 35.09 32.62 +1.54 +43.7 TierREIT n N TIER .72 3.8 10 20.72 15.96 98 19.19 644 19.30 18.52 +.43 -5.9 Tiffany N TIF 2.00 1.9 35 111.44 84.15 1042 103.32 5985 103.38 98.79 +4.48 -.6 TileShop Q TTS .20 30 22.05 5.15 643 7.00 6655 7.10 6.00 +1.05 -27.1 TillCap n Q TIL 5.45 3.30 0 3.75 25 4.18 3.75 -.20 -15.0 Tillys N TLYS 27 16.57 8.42 63 11.34 354 11.81 11.15 -.14 -23.2sTmbrlndBc Q TSBK .52a 1.6 17 33.28 21.08 7 32.33 125 33.28 31.96 -.24 +21.8 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 7355 94.60 30413 96.75 93.42 -1.64 +3.4 Timken N TKR 1.08 2.5 17 55.65 41.85 1295 43.55 5180 46.63 42.95 -2.75 -11.4 TimknSteel N TMST 20.24 12.48 1073 16.87 2397 17.58 15.15 +.11 +11.1tTintri n Q TNTR 7.75 1.31 355 1.26 1789 1.61 1.25 -.33 -75.3 Tiptree Q TIPT .12 2.0 18 7.50 5.35 81 6.10 275 6.25 5.80 -.30 +2.5 Titan Intl N TWI .02 .2 14.53 7.97 234 10.45 1485 11.65 10.37 -1.00 -18.9 TitanMach Q TITN 25.09 11.68 112 19.60 591 21.56 19.05 -1.57 -7.4tTitanPh rs Q TTNP 3.05 .90 39 .94 182 .98 .90 -.02 -29.1 TivityHlth Q TVTY 23 48.50 28.70 922 36.60 6332 40.45 35.02 -3.45 +.1 Tivo Cp Q TIVO .72 5.0 20.18 12.75 503 14.50 3694 14.95 14.40 -.25 -7.1 Tocagen n Q TOCA 17.95 8.60 104 9.58 494 10.70 9.40 -.83 -6.5 TollBros N TOL .44f 1.0 14 52.73 35.72 2003 43.52 10718 43.83 40.63 +2.15 -9.4 Tompkins A TMP 1.92 2.5 23 90.50 71.27 24 78.00 167 80.46 77.77 -1.01 -4.1 TonixPh rs Q TNXP 5.00 2.75 26 3.20 253 3.24 2.99 +.00 -7.2tTootsieR N TR .36b 1.2 26 37.48 28.25 61 28.90 346 29.30 28.25 -.10 -18.2 TopImage Q TISA 1.75 .95 20 1.13 107 1.13 1.08 +.01 -1.1 TopBuild n N BLD 34 82.26 49.61 336 80.15 2052 80.76 76.74 +2.89 +5.8 Torchlght Q TRCH 1.96 .95 51 1.22 1057 1.26 1.13 -.02 -9.0 Torchmark N TMK .64f .7 7 93.60 73.99 367 87.52 2719 87.92 85.56 +.34 -3.5 Trchmk pfC N TMKpC 27.68 25.44 10 26.05 66 26.26 25.85 -.04 -2.7 Toro Co s N TTC .70 1.2 25 73.86 58.39 228 59.27 2291 61.69 58.95 -1.65 -9.1 TorDBk gs N TD 2.68f 61.06 45.18 936 56.15 4899 56.32 54.86 +1.11 -4.1 MonTNAPpl N TPYP .45p 24.31 20.22 623 21.80 734 22.00 21.37 -.02 -6.7 TortWat n N TBLU 30.84 24.91 1 29.27 4 29.87 28.97 -.53 -1.8 TortEnInd N NDP 1.75 14.2 16.21 10.70 37 12.34 241 12.47 12.00 +.18 -7.1 TortEnInf N TYG 2.62 9.4 35.20 24.24 138 27.96 644 28.27 27.14 +.69 -3.9 TortMLP N NTG 1.69 9.4 21.09 14.91 146 17.92 1417 18.27 17.40 +.51 +2.1 TortPplE N TTP 1.63m 9.5 21.66 15.55 36 17.15 206 17.42 16.49 +.03 -8.8 TortPw&E N TPZ 1.65 8.9 23.17 17.51 18 18.47 116 18.56 18.20 +.15 -10.3sTotal SA N TOT 2.71e 4.3 63.39 48.15 1314 62.95 8964 63.39 61.95 +.75 +13.9 TotalSys N TSS .52f .6 25 90.74 56.31 1394 83.12 9265 87.98 82.93 -4.16 +5.1 TowerIntl N TOWR .48 1.6 13 33.65 21.00 99 29.35 395 30.70 29.30 -.35 -3.9 TowerSemi Q TSEM 13 36.69 21.06 446 25.93 3729 26.67 25.03 -.58 -23.9sTownSprts Q CLUB 9.40 3.40 337 9.35 1112 9.50 8.35 +.90 +68.5 TowneBank Q TOWN .56 1.8 35.30 27.85 163 30.30 756 31.08 29.20 +1.05 -1.5 TownsqMda N TSQ .07p 10 12.22 6.28 56 7.32 234 7.92 7.31 -.23 -4.7 Toyota N TM 140.99 103.62 117 131.01 670 131.87 128.74 +1.78 +3.0 TraconPh n Q TCON 3.95 2.00 50 2.60 565 2.80 2.40 -.15 -22.4 TractSupp Q TSCO 1.08 1.6 21 82.68 49.87 3454 68.43 14681 68.69 60.03 +8.10 -8.5 TradDsk A n Q TTD 67.30 35.56 352 51.74 2455 54.43 50.46 -2.39 +13.1 TrnWEnt Q TWMC 3 3.10 .95 5 1.25 15 1.30 1.20 -.05 -31.5 TransAct Q TACT .36 2.9 29 15.80 8.15 3 12.30 57 13.15 12.25 -.45 -7.2 TrCda g N TRP 2.76 6.5 16 51.85 39.16 1762 42.20 8385 43.46 41.82 -1.17 -13.2 TransEntx A TRXC 5.00 .45 830 1.72 8118 1.90 1.66 -.18 -10.9sTransUn n N TRU 26 68.22 39.61 1280 64.79 8187 68.22 64.15 -2.05 +17.9 Trnsalta g N TAC .23 6.60 5.00 5 5.35 75 5.35 5.20 +.05 -10.1 TrnsatlPet A TAT 2.18 .58 31 1.62 200 1.65 1.54 +.01 +16.5sTranscat Q TRNS 28 17.45 11.60 1 16.95 21 17.45 16.50 +.25 +18.9 TrnsRty N TCI .20p 50.99 16.50 6 44.28 18 50.87 44.04 -5.92 +41.4sTransDigm N TDG 24.00 22 333.62 237.54 364 320.32 2074 333.62 317.52 -7.38 +16.6 TransGlb Q TGA .20 12.1 1.85 1.07 242 1.65 801 1.75 1.53 +.04 +14.7 TrnsMont N TLP 2.48f 6.4 16 47.45 33.98 21 38.56 107 41.10 38.15 -.70 -2.3 Transocn N RIG 12.75 7.20 9702 12.42 60200 12.73 12.10 +.08 +16.3 TrGasSur N TGS 24.22 14.10 235 18.74 1682 19.65 18.03 -.77 -15.7 TravelCtrs Q TA 6.35 2.95 56 3.45 992 3.75 3.20 -.30 -15.9 TravCtrs 28 Q TANNI 2.06 8.4 25.73 18.63 3 24.55 20 24.57 24.36 -.05 -2.8 TravelC 29 Q TANNL 2.00 8.2 25.80 17.09 9 24.50 28 24.90 24.40 -.34 -2.8 Travelct 30 Q TANNZ 2.00 8.3 25.80 17.00 14 24.02 85 24.53 23.96 -.53 -3.9 Travelers N TRV 3.08f 2.3 18 150.55 113.76 1107 133.19 9726 137.68 130.79 -3.65 -1.8 Travelport N TVPT .30 1.7 17.65 12.10 994 17.22 5600 17.45 17.03 +.09 +31.8sTravelzoo Q TZOO 40 11.25 5.75 371 10.70 2358 11.55 7.45 +3.15 +65.9 TrecoraRs N TREC 18 14.40 10.25 25 13.30 163 14.40 13.05 -.65 -1.5 Tredgar N TG .44 2.4 24 20.65 14.65 78 18.15 282 19.20 18.05 -.15 -5.5 TreeHseF N THS 12 87.91 36.35 826 38.77 3943 39.53 37.58 +.59 -21.6tTrmntMtg n Q TRMT 17.94 12.54 2 12.60 28 12.86 12.54 -14.2 Trevena Q TRVN 3.64 1.34 695 1.86 2082 1.89 1.65 +.13 +16.3 Trex N TREX 33 120.40 61.57 115 105.23 808 107.10 102.10 -1.96 -2.9 TriPointe N TPH 14 19.55 12.03 1820 17.73 10352 17.81 16.03 +1.51 -1.1 TriContl N TY 1.07e 4.0 28.32 22.63 40 26.86 244 27.01 26.46 +.14 -.3 TriCntl pf N TYp 2.50 5.0 52.95 48.56 0 50.10 2 50.94 50.10 -.34 -.6 TrianglCap N TCAP 1.20 10.4 19.01 8.91 551 11.56 1746 11.80 11.52 -.18 +21.8 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 8 25.25 32 25.28 25.16 -.02 +.5 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 25.28 6 25.28 25.21 +.01 +.3 TribMda A N TRCO 1.00 2.7 73 43.71 37.59 837 37.72 6526 39.67 37.61 -1.11 -11.2 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 97 38.14 284 38.61 37.47 +.56 +.7 TrilliumTh Q TRIL 13.30 4.15 94 6.05 251 7.00 6.00 -.95 -16.6 TrilogyMtl A TMQ 1.64 .58 68 1.17 651 1.32 1.13 -.03 +7.3 TriMas h Q TRS 20 28.85 20.05 143 27.30 968 28.83 26.20 -.35 +2.1 Trimble Q TRMB 51 45.70 31.22 923 35.00 4874 37.44 34.63 -1.57 -13.9 TrimShrk n N TTAC 36.45 28.39 15 34.53 78 35.33 34.17 -.30 +2.4 TrimAllC n N TTAI 29.03 24.67 1 27.19 9 27.23 26.82 sTriNetGrp N TNET 38 52.03 28.81 196 51.82 1448 52.23 49.88 +.77 +16.9 TrinityBio Q TRIB .88 19.6 5 6.54 4.22 57 4.48 170 4.98 4.47 -.52 -12.2 Trinity N TRN .52 1.6 7 38.25 25.05 1840 31.88 25646 33.13 31.33 +.16 -14.9 TrinityPlce A TPHS 7.59 5.86 8 6.57 65 6.99 6.56 -.01 -5.5 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 322 74.45 1729 78.95 74.00 -2.15 +2.5 TrioTch A TRT 17 8.47 4.05 22 5.50 56 5.57 5.40 -.04 -21.5 TripAdvis Q TRIP 79 50.95 29.50 2850 37.27 14754 43.91 36.75 -4.35 +8.2 TriplePtV N TPVG 1.44 11.8 7 14.39 11.12 37 12.23 209 12.27 11.95 +.20 -3.6 TripPt22 n N TPVY 26.99 24.80 3 25.18 11 25.45 25.15 -.17 -2.7 Triple-S N GTS 26 29.43 15.05 85 28.65 376 29.16 28.32 -.24 +15.3 TriStCap Q TSC 18 26.30 20.30 95 25.10 464 25.15 24.55 +.35 +9.1 TriStCap pf Q TSCAP 1.69 6.4 26.50 25.75 1 26.40 23 26.47 26.29 -.07 +1.9 TritonInt n N TRTN 1.80 5.7 43.85 24.85 401 31.35 1863 31.75 29.42 +.19 -16.3 TriumphBc Q TBK 22 44.05 20.50 127 39.25 799 40.10 38.75 -.25 +24.6 TriumphGp N TGI .16 .7 5 34.80 19.65 597 24.25 3444 25.65 23.23 -1.10 -10.8tTrivago n Q TRVG 24.27 4.31 4455 4.62 15922 6.67 4.31 -1.84 -32.5 Tronc Q TRNC 24 24.74 10.80 87 18.36 490 19.12 17.67 -.68 +4.4 Tronox N TROX .18 1.0 42 28.40 12.88 1373 17.58 4532 20.18 17.57 -2.13 -14.3 Trovagne h Q TROV 1.63 .24 320 .30 5996 .33 .28 -.02 -2.6 TrueBlue N TBI 17 29.50 19.30 112 27.05 610 27.70 26.60 -.20 -1.6 TrueCar Q TRUE 21.75 8.88 1412 9.87 4902 9.99 9.46 +.23 -11.9 TruettHrst Q THST 2.40 1.60 2 1.62 13 1.72 1.61 -.02 -21.7 Trupanion Q TRUP 37.13 15.40 371 26.00 1720 27.91 25.50 -1.74 -11.2 TrstNY Q TRST .26 3.0 17 9.70 7.25 237 8.70 1621 8.80 8.60 -5.4 Trustmk Q TRMK .92 2.9 18 35.09 28.16 237 32.08 1547 32.47 31.07 +1.05 +.7 Tsakos N TNP .20 5.5 5.27 3.11 142 3.61 743 3.73 3.57 -.01 -7.7 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 25.00 13 25.45 24.86 +.28 -1.1 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 1 25.10 26 25.63 25.05 +.11 -1.6 Tsakos pfD N TNPpD 2.19 8.8 25.93 24.04 12 24.90 45 25.15 24.90 -.01 +.6 TsaksE p E N TNPpE 25.89 24.58 10 25.04 56 25.05 25.03 -.06 -.7 T2 Biosys Q TTOO 7.54 2.50 125 6.46 675 7.02 6.32 -.51 +56.8 Tucows grs Q TCX 49 71.75 49.70 80 63.55 391 63.75 58.50 +4.35 -9.3 TuesMrn Q TUES 4.10 1.60 209 3.40 1091 3.95 3.40 -.48 +23.6 Tuniu Q TOUR 9.88 5.81 187 6.21 1171 6.35 5.90 +.08 -19.0 Tuppwre N TUP 2.72 6.0 73.61 40.78 907 45.48 6221 46.91 41.50 +3.79 -27.5 Turkcell N TKC 11.29 7.79 148 8.85 1265 8.94 8.66 -.05 -13.2 TurnPtBr n N TPB .16 .8 22.99 14.45 49 21.00 184 21.33 20.48 +.32 -.6 TurqHillRs N TRQ 27 3.59 2.44 1364 3.00 12043 3.15 2.99 -.17 -12.5 TurtleBc rs Q HEAR 5.75 1.64 1855 4.84 9007 5.59 4.28 +.50 +167.1 TutorPerini N TPC 11 31.85 20.20 260 21.40 1661 22.00 21.05 -.10 -15.6 21stCFoxA Q FOXA .36 1.0 17 39.13 24.81 11439 36.42 56514 37.19 35.79 -.26 +5.5 21stCFoxB Q FOX .36 1.0 15 38.56 24.30 2043 35.99 12080 36.67 35.32 -.19 +5.5 21Vianet Q VNET 16 9.59 4.17 267 5.43 1525 5.95 5.36 -.41 -32.0 22ndCentry A XXII 4.44 1.13 939 2.02 8995 2.29 1.92 -.20 -27.9 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 18 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 53

sTwilio n N TWLO 42.65 22.80 1368 41.65 6763 42.88 39.59 +.43 +76.5 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 30 21.82 161 22.36 21.21 -.49 -17.9 Twitter N TWTR 36.80 15.67 37351 29.00 247614 32.62 28.14 -2.91 +20.8 TwoHrb pfA N TWOpA 2.03 7.9 28.17 25.38 3 25.84 31 26.13 25.61 -.34 -5.2 TwoHrb pfB N TWOpB 1.91 7.7 27.06 24.54 43 24.90 440 24.99 24.72 -.13 -5.2 TwoHrbI rs N TWO 1.88 12.3 6 17.26 13.85 2460 15.32 14343 15.84 15.22 -.38 -5.8 TwoHrIn pfC N TWOpC 25.38 23.26 29 24.09 333 24.10 23.80 -3.9 TwoRvrBc Q TRCB .18 1.0 20 20.75 15.71 7 17.15 46 17.49 16.76 -.17 -5.4 2U Q TWOU 91.00 39.58 665 80.33 3093 84.35 77.77 -3.89 +24.5sTylerTech N TYL 52 230.82 160.12 241 221.89 1363 230.82 218.55 -4.64 +25.3 TymeTch n Q TYME 9.50 2.01 357 2.50 1077 2.58 2.10 +.30 -60.8 Tyson N TSN 1.20 1.7 13 84.65 57.20 982 71.35 8478 71.75 68.48 +2.15 -12.0U -:US AutoPts Q PRTS 3 4.13 1.72 396 1.92 1232 2.19 1.85 -.18 -23.8tUS Concrte Q USCR 83 86.35 56.68 384 58.60 1985 60.35 56.68 -.75 -29.9 US Gld rs Q USAU .21e 5.66 1.05 162 1.38 744 1.38 1.22 +.03 -15.3sUBS 3xLCr N WTIU 35.44 9.44 8 33.56 65 35.44 31.24 -.05 +42.6tUBS 3xInvC N WTID 49.24 8.73 5 9.18 95 9.55 8.73 +.01 -40.0 VelDlyIn n N EXIV 61.00 24.65 28 38.08 224 38.81 35.19 +.21 -21.3 VelLngVS n N EVIX 25.69 10.15 11.52 11 11.52 11.00 +.02 -3.9 UBS FILCG N FBGX 264.15 161.21 1 233.88 9 236.40 222.02 -.00 +2.9 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 79.11 6 79.11 76.81 +1.00 -7.5 UBS Grp N UBS .69e 4.1 20.89 15.77 1296 16.82 11923 17.25 16.67 -.83 -8.5 UDR N UDR 1.29f 3.6 23 40.71 32.88 1248 36.31 5644 36.46 34.94 +1.16 -5.7 UFP Tch Q UFPT 26 33.50 25.85 16 32.50 84 32.95 30.60 +.75 +16.9 UGI Corp N UGI 1.04f 2.1 10 52.00 42.51 592 48.50 3675 48.59 46.33 +2.17 +3.3 UMB Fn Q UMBF 1.16 1.5 21 78.67 62.27 205 77.23 1284 78.22 73.56 +2.37 +7.4 UMH Prop N UMH .72 5.3 26 17.90 11.38 156 13.47 687 13.50 12.77 +.49 -9.6 UMH pfB N UMHpB 2.00 7.5 28.16 25.95 0 26.55 2 26.55 26.31 +.25 -2.8 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 0 24.95 12 25.47 24.60 -.29 -8.1 UQM Tech A UQM 1.79 .50 38 1.24 294 1.28 1.20 -.01 -10.8 USEcology Q ECOL .72 1.3 41 59.70 44.50 100 55.55 402 56.90 55.13 -.10 +8.9 US FdsHl n N USFD 26 35.75 25.43 2996 34.79 11753 35.39 33.69 +.69 +9.0sUS Geoth rs A HTM 5.50 3.11 5.45 310 5.50 5.42 +.01 +58.0 USGlobInv Q GROW .03 1.0 7.49 1.25 20 2.91 301 3.06 2.89 -.12 -25.4sUSPhysTh N USPH .92f 1.0 48 95.20 56.50 103 90.95 442 95.20 88.80 -1.90 +26.0 US Silica N SLCA .25 .8 39 41.79 23.75 2251 30.48 12471 31.35 26.94 +2.49 -6.4 USA Cmp N USAC 2.10 11.5 19.33 14.30 237 18.21 796 19.27 18.12 -.59 +10.1 USA Tc pf Q USATP 28.26 20.75 23.35 1 23.35 21.66 +.50 -7.2 USA Tech h Q USAT 10.10 4.25 295 8.75 1716 8.90 8.25 -.03 -10.3 USA Trk Q USAK 29.15 5.73 240 24.99 746 28.44 22.33 -2.89 +37.8 Usaa USA Vl N ULVM 55.24 48.81 3 51.75 1151 52.04 50.92 -.5 Usaa SCVal N USVM 53.15 47.00 3 51.10 14 51.70 50.87 -.45 +.7 USAA IntlVl N UIVM 55.54 49.30 3 52.44 289 52.92 51.90 -.05 +1.9 Usaa EMVl N UEVM 56.13 48.97 4 51.54 93 51.54 50.81 +.27 +.3tUsaa STrBd N USTB 54.88 49.37 7 49.42 28 49.43 49.34 -.08 -1.3tUsaa IntBd N UITB 50.30 48.26 3 48.41 117 48.52 48.26 -.26 -3.5sUSANA s N USNA 27 110.30 52.80 150 105.65 1628 110.30 95.05 +5.30 +42.7 USCF Oil n N USOU 65.12 22.66 1 61.60 9 64.35 60.00 +.18 +43.3 USCF ShOil N USOD 26.29 6.52 0 6.92 12 7.08 6.60 +.05 -38.9 USCF shpei N BUY 27.03 23.45 1 25.68 2 25.90 25.68 -.01 +1.4 USCF shpen N BUYN 27.42 23.45 26.08 1 26.08 26.08 +.7 USD Ptrs N USDP 1.41f 12.8 14.43 9.00 61 11.00 216 11.05 10.65 +.10 -2.2 USG N USG 22 41.50 25.60 676 40.46 5218 40.89 39.73 -.15 +4.9 UTStarcm Q UTSI 29 6.51 1.94 32 4.97 173 5.03 4.82 -.02 -11.7 Ubiquiti Q UBNT .17 .2 23 82.30 45.71 201 71.29 1072 74.97 69.79 -2.95 +.4 UltaBeauty Q ULTA 34 314.86 187.96 1029 248.81 5043 249.51 232.67 +13.76 +11.2 UltimSoft Q ULTI 257.93 181.59 206 241.52 978 247.88 236.50 -3.15 +10.7tUltraClean Q UCTT 7 34.59 15.36 1686 17.45 9002 19.00 15.36 +.47 -24.4tUltPetro n Q UPL 12.39 2.36 3314 2.47 22643 2.74 2.36 -.16 -72.7 Ultragenyx Q RARE 71.99 41.67 236 51.95 2013 54.64 50.61 -2.31 +12.0 Ultralife Q ULBI 25 10.95 5.45 18 8.85 241 9.64 8.25 -.75 +35.1tUltrapar N UGP .55e 3.1 26.48 17.15 443 17.83 2676 18.43 17.15 -.70 -21.6sUmpqua Q UMPQ .80f 3.4 23 24.73 16.76 2767 23.84 13081 24.73 23.60 +.15 +14.6 UndrArm s N UAA 31 23.46 11.40 10492 17.83 35208 18.24 16.25 +1.73 +23.6 UnAr C wi N UA 21.81 10.36 5476 15.37 16511 15.85 14.16 +1.38 +15.4 UniQure Q QURE 32.71 4.72 163 29.93 1363 32.32 28.60 -2.28 +52.8 UnicoA Q UNAM 11.30 7.25 1 7.55 14 8.00 7.48 +.11 -11.6 Uni N UFI 14 39.21 26.91 208 30.11 708 35.00 29.71 -4.84 -16.1 UniFirst N UNF .15 .1 22 176.15 134.65 27 159.95 151 162.50 158.25 -2.20 -3.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 1127 56.88 6158 57.00 54.82 +1.59 +1.0 Unilever N UL 1.48e 2.6 60.13 50.74 615 55.87 4140 55.96 53.73 +1.73 +1.0 UnionAc un N LTN/U 10.30 10.00 3 10.26 14 10.29 10.19 +.04 +2.2 UnionBkVA Q UBSH 1.20f 3.1 21 39.80 29.50 391 38.45 2362 38.85 36.65 +1.90 +6.3 UnionBkVT Q UNB 1.20 2.3 25 55.00 39.55 0 51.80 10 52.60 50.10 +1.20 -2.2 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 3631 135.20 26152 137.30 126.37 -.46 +.8 UniqueF n A UFAB .60 6.5 11 12.21 7.05 6 9.24 106 9.27 8.58 +.50 +24.5 Unisys N UIS 13.90 6.90 707 11.45 2672 11.55 10.95 +.30 +40.5 Unit N UNT 12 26.82 15.29 248 23.14 1381 23.34 21.93 +.37 +5.2 UnBnOH Q UBCP .52 4.1 18 14.00 11.33 4 12.65 7 12.75 12.50 -.10 -4.5 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 2 22.03 12 22.40 21.25 +.38 -.8 UBSI Q UBSI 1.36 3.9 22 42.40 31.70 419 34.50 1999 35.75 34.30 +.05 -.7 UtdCmtyBc Q UCBA .40f 1.6 25.75 17.75 4 25.10 19 25.75 25.10 -.55 +22.1 UtdCmBks Q UCBI .48f 1.5 21 33.60 24.47 296 32.54 1846 33.27 32.05 +.15 +15.6 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 29 10.27 364 10.67 10.21 -.25 +12.5 UtdContl N UAL 10 83.04 56.51 2662 67.86 22371 72.25 65.45 -3.89 +.7 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 129 16.76 631 17.30 16.55 +.08 -5.0sUtdFire Q UFCS 1.12 2.2 87 50.47 38.95 51 50.49 265 50.69 48.08 +.82 +10.8 UtdInsur Q UIHC .24 1.3 20.40 13.60 25 19.06 243 19.59 18.97 -.15 +10.5 UtdMicro N UMC .09e 3.4 2.73 1.93 248 2.65 2364 2.65 2.55 +.04 +10.9 UtdNtrlF Q UNFI 15 52.69 29.53 414 45.55 1718 46.33 43.30 +1.65 -7.6 UPS B N UPS 3.64f 3.2 19 135.53 101.45 4557 113.99 21700 114.28 107.30 +5.44 -4.3 UtdRentals N URI 9 190.74 100.62 1090 155.31 7549 164.95 153.36 -7.91 -9.7 USecBcCA Q UBFO .36 3.2 24 11.65 7.80 4 11.20 26 11.45 11.15 +.10 +1.8 USNatGas N UNL 11.27 8.54 9.25 5 9.30 9.18 +.12 +.8sUS12MoOil N USL 24.05 15.45 25 23.80 75 24.05 23.20 +.06 +13.7 USAntimny A UAMY .47 .20 13 .25 223 .25 .24 -21.9 US Bancrp N USB 1.20 2.3 14 58.50 49.03 5085 51.25 33928 51.44 50.00 +.82 -4.3 US Bcp pfA N USBpA 35.49e 3.8 931.70 873.48 925.50 2 930.00 925.50 -4.50 +4.2 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 12 22.70 218 22.96 22.52 -.25 +.5 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 57 27.51 273 27.72 27.43 -.17 -2.5 US Bcp pfO N USBpO 1.29 5.2 26.50 23.95 5 25.01 240 25.31 24.92 -.34 -1.1sUS Brent N BNO 20.77 11.88 154 20.50 795 20.77 19.49 +.15 +13.3sUS Cellular N USM 54 41.50 32.06 107 41.24 476 41.82 40.65 +.26 +9.6 US Cellu60 N UZA 1.74 7.0 26.26 23.80 6 25.02 71 25.19 24.62 -.17 -.9 US Cellu 63 N UZB 1.81 7.2 27.83 24.46 8 25.13 81 25.41 24.90 -.04 -2.3 US Cell64 N UZC 1.81 7.2 27.50 24.55 13 25.22 73 25.39 24.94 -.04 -2.7 USCmdtyFd N USCI 44.50 36.98 42 44.03 349 44.38 43.76 -.17 +3.5sUSDslHtOil N UHN 20.23 12.90 20.09 5 20.23 20.01 +.09 +3.9 US Engy rs Q USEG 1.96 .60 2 1.15 84 1.15 1.06 +.06 -23.3 US GasFd N UGA 34.33 22.30 9 33.82 69 34.07 33.10 +.46 +6.2 USCoppFd N CPER 21.26 16.00 5 19.53 34 20.22 19.41 -.49 -7.3 USAgriFd N USAG 17.98 15.87 1 16.65 1 16.69 16.20 -.70 +.8 USLime Q USLM .54 .7 21 101.40 70.56 14 73.51 32 76.00 73.21 -.39 -4.7 US NGas rs N UNG 31.72 20.40 2062 22.60 12243 23.18 22.47 +.04 US OilFd N USO 14.00 8.65 12789 13.73 80322 14.00 13.55 -.02 +14.3 US ShrtOil N DNO 81.00 48.19 1 49.04 25 49.62 48.20 +.15 -13.6 USSteel N X .20 .6 19 47.64 18.55 39201 32.37 84098 38.14 31.87 -4.28 -8.0 UtdTech N UTX 2.80 2.3 21 139.24 109.10 2901 122.46 23041 127.31 119.37 -.62 -4.0 UtdTherap Q UTHR 7 152.55 106.30 236 110.40 1643 114.80 108.33 -3.66 -25.4 UtdGrdian Q UG 1.42e 8.1 26 21.33 13.75 0 17.55 9 18.32 17.50 -.10 -5.1 UtdhlthGp N UNH 3.00 1.2 22 250.79 166.65 2301 240.18 14368 240.54 230.44 +5.12 +8.9 UnitGrp Q UNIT 2.40 13.5 69 27.78 13.81 3203 17.84 8543 17.99 16.32 +1.49 +.3 UNITIL N UTL 1.46 3.0 26 52.84 40.92 49 48.97 243 49.42 45.57 +3.07 +7.3 UnityBcp Q UNTY .28f 1.3 17 24.25 15.35 6 22.15 38 22.57 21.25 -.60 +12.2 Univar n N UNVR 32.53 25.79 350 28.20 2018 29.21 27.72 -.74 -8.9 UnvslCp N UVV 2.20 4.6 36 73.75 45.95 82 48.00 586 48.30 46.50 +1.00 -8.6 UnivDisp Q OLED .24f .3 52 209.00 84.65 945 89.20 4785 95.10 86.85 -4.85 -48.3 UnvElc Q UEIC 32 72.50 41.95 35 48.25 227 49.85 47.75 -1.05 +2.1 UnivFor s Q UFPI .35e 1.1 18 39.58 25.93 142 32.36 1518 33.60 32.11 -.89 -14.0 UnvHR N UHT 2.64 4.3 36 84.90 53.00 30 61.72 110 61.78 58.59 +1.89 -17.8 UnivHlthS N UHS .40 .3 15 128.15 95.26 1282 114.34 6984 122.15 111.34 -6.18 +.9sUniv Insur N UVE .69a 2.1 11 33.95 15.08 260 33.10 1008 33.95 31.65 +.69 +21.0 UnvLogist Q ULH .42f 1.9 17 25.65 12.55 22 22.30 211 23.65 21.50 +.20 -6.1 UnvSecInst A UUU 3.20 1.15 6 1.65 20 1.65 1.55 -2.9 UnvStainls Q USAP 67 31.20 16.21 35 29.66 254 30.30 27.10 -.59 +38.5 UnivTInst N UTI .08 2.6 3.87 2.21 8 3.09 56 3.15 2.92 +.07 +28.8 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 107 29.10 502 29.45 28.15 +1.00 +3.7 UnumGrp N UNM .92 1.9 2 58.73 43.55 1470 48.92 5582 49.33 47.73 +.27 -10.9sUnumTh n Q UMRX 12.70 10.15 66 11.78 653 12.70 11.30 -.20 +6.0 UplandSoft Q UPLD 31.70 17.49 105 27.25 650 27.96 26.57 -.31 +25.8 Ur-Energy A URG .79 .50 331 .73 1495 .74 .70 -.01 +6.7 UraniumEn A UEC 2.00 .96 403 1.52 3703 1.61 1.44 -.08 -14.1tUrbnEdg n N UE .88 4.2 25 27.32 19.51 625 21.12 3014 21.12 19.51 +1.00 -17.1 UrbanOne Q UONE 3.30 1.25 0 1.93 1 1.95 1.80 +.13 +4.1 UrbanOnD Q UONEK 3.30 1.35 11 1.90 59 2.00 1.85 +8.6sUrbanOut Q URBN 24 40.25 16.19 2085 40.80 9812 40.87 38.20 +2.45 +16.4 UrogenP n Q URGN 66.38 13.01 54 57.22 560 59.32 55.01 +.37 +53.8 UrstdBid N UBP 1.06f 6.3 17 18.92 15.36 1 16.94 7 17.20 16.50 +.02 -.1 UrsBidA N UBA 1.08f 5.4 16 23.94 17.20 43 19.89 368 19.94 19.22 +.50 -8.5tUrsBid pfG N UBPpG 1.69 6.8 26.60 24.81 24.82 4 25.23 24.81 -.74 -5.6tUrstBid pfH N UBPpH 1.56 6.4 26.88 23.59 0 24.41 12 24.79 23.59 -.24 -6.6sUtahMed Q UTMD 1.08 1.0 109.65 61.55 15 103.00 57 109.65 101.31 -3.50 +26.5V -:VBI Vac n Q VBIV 5.10 3.04 45 3.25 376 3.33 3.11 +.07 -23.9 VEON Q VEON .28e 10.5 4.47 2.20 2298 2.66 22943 2.75 2.52 -.09 -30.7 VF Corp N VFC 1.84f 2.3 45 84.38 51.22 2017 80.80 9544 81.72 77.60 +3.30 +9.2tVICI Pr n N VICI 21.33 17.58 1189 18.05 5636 18.24 17.58 -.13 -13.6 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 105 5.22 1043 5.59 4.75 +.37 -11.8 VOXX Intl Q VOXX 5 9.00 4.64 64 4.88 350 5.00 4.70 +.13 -12.9 VSE Corp s Q VSEC .28 .5 19 59.90 40.07 28 52.07 127 52.87 50.85 +.24 +7.5 VaalcoE N EGY 1.17 .68 41 .98 344 .99 .93 +.01 +40.6 VailRsrt N MTN 5.88 2.5 49 237.77 197.11 148 230.76 1064 236.23 228.51 -.60 +8.6 Vale SA N VALE .29e 2.1 14 14.67 7.47 20651 13.95 115051 14.11 13.52 -.05 +14.1 ValeantPh N VRX 5 24.43 9.36 5649 18.07 29282 18.25 16.98 +.89 -13.0 Valerits hn Q VLRX 7.30 1.19 528 1.78 12889 4.44 1.62 -1.34 -37.5sValeroE N VLO 3.20f 2.9 29 111.82 60.69 2654 109.78 16978 112.30 106.27 +1.23 +19.4 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 78 40.24 473 41.80 39.80 -.44 -9.6sValhi N VHI .08 .9 78 9.24 2.13 264 8.60 2548 9.24 8.14 +.25 +39.4 Validus N VR 1.52 2.3 15 67.79 41.15 694 67.55 4244 67.68 67.51 -.06 +44.0 Validus pfA N VRpA 26.12 24.12 8 24.95 45 25.30 24.92 -.43 -3.7 Validus pfB N VRpB 26.23 24.15 10 25.01 88 25.18 24.83 -.17 -2.4 VlyNBcp N VLY .44 3.4 22 13.38 10.61 2575 12.76 15141 13.00 12.10 +.65 +13.7 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 5 26.26 18 26.94 26.25 -.39 -5.4 VlyBcp pfB N VLYpB 27.32 24.99 3 25.37 29 25.69 25.25 -.18 -4.1 Valmont N VMI 1.50 1.0 21 176.35 137.90 78 143.80 453 147.00 141.25 -1.80 -13.3 ValueLine Q VALU .76 3.9 18 22.58 13.26 4 19.36 7 21.99 18.93 -1.54 +.1tValvoline n N VVV .30 1.5 25.63 20.63 1630 20.53 13929 21.45 20.40 -.32 -18.1 VanEMGold N OUNZ 13.44 11.93 103 13.03 347 13.12 12.96 -.11 +1.4 VanEGold N GDX .06e .3 25.58 20.84 24135 22.73 153038 22.76 22.32 +.02 -2.2 VnE LgFl n N LFEQ 28.49 24.98 8 26.16 27 26.26 25.80 -.02 -.6 VanE Grn n N GRNB 27.50 25.37 4 26.67 25 26.81 26.57 -.23 -1.2 VnEkSteel N SLX .40e .8 51.91 35.03 26 48.59 166 49.75 47.81 -.64 +6.0 VnEkHiIn rs N YMLP 25.84 20.51 2 22.04 56 22.36 21.84 -.19 -5.6tVanE EMHi N HYEM 1.57 6.6 24.95 23.72 451 23.74 993 23.91 23.69 -.09 -3.0 VanEHiYM N HYD 1.45 4.7 31.47 30.22 291 31.06 4102 31.14 30.94 +.01 -.4 VanE ChiBd N CBON .68e 24.34 21.32 0 23.99 8 24.13 23.99 -.25 +5.6 VnEkShHY N SHYD .81 3.3 25.30 24.03 20 24.22 153 24.25 24.13 +.01 +.1 VnEkRus N RSX .01e 24.33 18.11 8638 21.29 36839 21.40 20.78 +.29 +.4 VanE BDC N BIZD 1.47e 9.2 19.24 15.39 38 16.06 149 16.12 15.89 +.05 -3.3 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 101 19.15 518 19.18 18.99 +.05 -2.6 VanE FallA N ANGL 1.63e 4.6 30.39 28.76 163 29.11 3486 29.34 28.94 -.18 -2.8 VanE IntHY N IHY 1.26 5.0 26.20 24.78 47 25.16 154 25.41 24.93 -.27 -1.9 VanE Reit N MORT 2.36e 8.3 25.41 21.20 14 22.74 92 22.84 22.35 +.37 -5.5 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 6 24.98 96 24.99 24.81 +.06 -6.2tVanE EmM N EMAG .92 4.4 22.45 21.08 21.09 10 21.65 21.08 -.74 -3.4 VanE IGFlt N FLTR .15e .6 25.42 25.13 205 25.34 576 25.35 25.25 +.06 +.3 VanE EMBd N EMLC .98 5.2 19.91 18.34 1329 18.87 19674 19.07 18.67 -.32 -.6 VanEAltEn N GEX 1.07e 1.7 64.75 56.91 1 61.70 8 61.78 60.37 -.35 +.9tVEckMun N PRB .15e .6 24.71 24.19 0 24.31 3 24.35 24.19 +.04 +.1tVnEkSMu N SMB .20 1.2 17.67 17.10 102 17.08 185 17.14 17.07 -.04 -.9 VanE LgMu N MLN .62 3.2 20.43 19.41 57 19.52 228 19.73 19.47 -.18 -4.0tVanEIntMu N ITM .54 2.3 24.33 23.25 134 23.32 1403 23.44 23.25 -.07 -3.1 VnEkHiInInf N YMLI 1.20 9.8 15.92 11.07 4 12.21 12 12.25 11.92 +.09 -9.1 VanE GenDr N GNRX 26.68 20.60 23.87 3 24.27 23.53 -.20 -1.8sVanE OilR N CRAK 32.39 22.33 5 32.24 75 32.40 31.25 +.50 +5.0 V IntMoat N MOTI 36.88 31.71 3 34.47 33 34.79 34.08 -.36 +1.0 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.86 4 50.86 49.85 +.96 +3.7 VnEkGlSpin N SPUN 25.47 21.84 24.22 1 24.22 24.11 -.49 +.2 VanEChAMC N CNXT 37.10 28.38 11 33.35 36 33.96 32.87 -.05 -3.6 VanE Israel N ISRA .44e 1.5 32.31 27.63 2 30.14 12 30.67 29.78 -.38 -.8 VanEWMoat N MOAT .41e 1.0 46.20 37.44 55 42.45 335 42.53 41.40 +.63 VanE UncOG N FRAK .06e .4 17.10 12.59 52 16.34 115 16.53 16.02 +.10 +4.3 VnEkSemi N SMH .58e .6 114.55 79.57 5541 98.09 45707 100.10 95.47 -.88 +.3 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 8 97.35 37 97.60 92.69 +3.73 +6.5 VanE GenD Q GNRX 64.65 53.83 13 57.35 92 57.45 55.95 +.58 -3.3 VanE Agri N MOO 1.10e 1.8 65.86 53.14 31 62.64 148 62.75 61.43 +.25 +1.7 VEckOilSvc N OIH .47e 1.7 29.53 21.70 4529 27.22 25423 27.50 26.44 +.38 +4.5 VanE VecBi Q BBH 136.83 113.36 9 117.50 100 117.96 114.40 +.90 -5.7 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 18 38.46 47 38.81 37.94 +.08 -6.2 VEckVcREr N REMX .50a 1.8 32.97 16.73 58 27.39 251 28.25 27.28 -.66 -9.0 VEckChina N PEK 1.41e 1.1 54.26 37.43 5 46.15 19 47.31 45.82 +.12 -4.4 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 5 58.89 76 60.24 57.63 -.43 -13.2 VanE Egyp N EGPT 40.97 26.30 10 40.05 178 40.24 38.03 +.74 +22.5 VEckPoland N PLND .29e 1.6 21.80 17.28 2 18.11 38 18.71 17.94 -.64 -8.3 VanE JrGld N GDXJ 37.76 29.33 3113 33.03 48712 33.27 32.59 -.46 -3.2 VanE Coal N KOL .13 .8 18.49 12.48 37 15.56 142 16.40 15.48 -.61 -2.9 VnEk Viet N VNM .32e 1.8 20.50 13.76 156 17.96 1910 18.44 17.86 -.66 +.4 VanEBrzSC N BRF 26.12 17.43 7 23.01 97 23.29 22.42 -.27 -1.9tVanEIndo N IDX .25e 1.1 26.90 22.31 20 22.54 131 23.85 22.31 -1.20 -9.3 VanENatRs N HAP .64e 1.7 39.67 32.28 6 37.37 53 37.64 36.82 -.12 +.7 VanE VAfr N AFK .53e 2.1 27.39 20.68 2 25.32 19 25.65 25.12 -.26 +1.9 VanE Gam N BJK 1.07e 2.3 50.18 38.50 7 46.91 31 47.92 46.51 -.72 +.6 VandaPhm Q VNDA 20.40 11.90 329 14.30 1853 15.00 14.25 -.55 -5.9tVangLTBd N BLV 3.92e 4.2 95.98 87.46 90 88.61 445 88.66 87.46 +.01 -6.8tVangIntBd N BIV 2.17a 2.7 85.85 80.44 539 80.75 2673 80.80 80.44 +.01 -3.7tVangSTBd N BSV 1.08e 1.2 80.25 78.01 978 78.14 7259 78.17 78.01 +.07 -1.2tVangTotBd N BND 2.06e 2.3 82.71 78.69 1407 79.01 11833 79.04 78.69 -.01 -3.1 VangExDur N EDV 4.81e 3.2 123.85 107.67 109 110.94 281 111.07 108.38 +.64 -8.3 VangMegG N MGK 1.33e 1.2 121.09 97.75 70 113.10 591 114.00 109.90 -.21 +1.6 VangMegV N MGV 1.53e 2.0 81.59 67.12 58 75.29 291 75.84 73.99 +.11 -1.5 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 787 83.41 5291 83.79 81.91 +.28 -2.6 VangIntHi Q VYMI 2.17e 3.2 72.32 61.24 70 66.89 416 67.16 66.13 +.03 -.2 VangIntDiv Q VIGI 1.11e 1.7 70.39 58.87 29 65.51 225 65.65 64.40 +.07 -1.2tVangEMGv Q VWOB 2.82 3.7 81.69 76.77 59 77.21 379 77.35 76.77 -.20 -3.8 VangEMI N VXF 1.13e 1.0 118.06 98.15 189 112.70 1154 114.32 111.50 -.85 +.9 VangGrth N VUG 1.38e 1.0 152.38 123.95 432 142.87 3755 143.94 138.97 -.25 +1.6 VangLgCp N VV 1.84e 1.5 131.68 107.97 172 122.58 1154 123.25 119.96 -.08 VangMidC N VO 1.76e 1.1 164.17 138.25 218 155.16 1687 156.39 152.38 -.25 +.2 VangSmCp N VB 1.63e 1.1 155.86 130.46 197 148.77 1600 150.57 147.15 -.71 +.7 VangSCG N VBK 1.19e .7 172.17 140.10 65 165.47 692 167.91 163.05 -1.49 +2.9 VangSCV N VBR 1.96e 1.5 138.96 118.36 121 131.31 1237 132.72 130.12 -.20 -1.1 VangTSM N VTI 2.17e 1.6 146.87 120.85 1134 137.33 9781 138.19 134.61 -.17 +.1 VangValu N VTV 2.05e 2.0 113.46 93.39 674 104.75 6327 105.65 103.03 +.02 -1.5 VangSP500 N VOO 3.81e 1.6 263.37 216.13 2179 244.92 11763 246.12 239.60 -.08 -.2 VangMCVal N VOE 1.76e 1.6 117.97 99.64 121 110.84 1062 111.61 109.20 +.25 -.7 VangMCGr N VOT .82e .6 136.45 114.04 68 129.29 660 130.96 126.58 -.90 +1.2 VangREIT N VNQ 3.08e 4.0 86.14 72.05 6279 76.39 26063 76.64 73.55 +2.34 -7.9 VangDivAp N VIG 1.82e 1.8 108.99 89.90 426 100.90 2969 102.02 99.21 -.57 -1.1 V exUSRE Q VNQI 2.41e 3.9 65.20 54.43 193 61.28 1749 61.34 60.33 +.35 +1.3 VangAllWld N VSS 2.83e 2.4 127.14 105.45 118 120.08 582 120.67 118.41 -.64 +.7 VangAllW N VEU 1.34e 2.4 58.90 48.93 789 54.88 8084 54.96 54.08 -.01 +.3 VangEmg N VWO 1.10e 2.4 50.99 39.62 10435 45.99 50831 46.29 45.02 -.15 +.2 VangPacif N VPL 1.37e 1.9 77.96 63.87 114 73.41 665 73.54 72.34 +.38 +.7 VangEur N VGK 1.71e 2.9 63.60 53.60 1821 59.69 14703 59.98 59.01 -.16 +.9tVangTEBd N VTEB .28e 52.07 50.36 358 50.47 2489 50.58 50.36 -.11 -2.3 Vang500Gr N VOOG 1.62e 1.2 149.28 119.89 42 140.43 299 141.46 136.42 -.33 +2.5 Van500Val N VOOV 2.01e 1.9 116.72 98.13 6 106.97 57 107.29 105.20 +.38 -2.7 VanSC600V N VIOV 1.66e 1.2 138.38 114.49 5 133.58 28 134.82 133.00 -.21 +.9 VanSC600G N VIOG 1.13e .7 155.84 128.05 13 151.01 53 153.42 150.15 -1.75 +3.5 VangSC600 N VIOO 1.19e .8 146.39 121.82 24 142.83 220 144.75 141.84 -.83 +2.5 VanMC400V N IVOV 1.50e 1.2 126.33 108.97 5 120.10 29 120.76 118.84 +.44 -1.4 VanMC400G N IVOG 1.16e .9 142.23 117.22 11 134.77 78 136.76 133.30 -1.26 +1.3 VanMC400 N IVOO 1.57e 1.2 134.59 113.41 21 127.50 118 128.89 126.19 -.54 -.3tVanShTTr Q VGSH .79a 1.3 60.93 59.80 165 59.87 810 59.87 59.80 +.03 -.7tVanSTCpB Q VCSH 1.71 2.2 80.41 78.04 1224 78.12 7660 78.14 78.04 +.04 -1.5tVanTotBd n Q VTC 2.43 3.0 88.99 81.13 1 81.42 11 81.63 81.13 -.20 -4.2 VangR3K Q VTHR 2.14e 1.7 131.16 108.12 2 122.63 16 123.22 120.40 -.09 -.2 VanR2KGr Q VTWG .84e .6 146.37 116.79 7 139.86 40 141.90 138.13 -1.44 +3.2 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 4 108.97 10 109.77 108.32 +.17 -.5 VangR2K Q VTWO 1.45e 1.2 128.82 107.77 32 124.30 262 125.75 122.92 -.61 +1.6 VanR1KGr Q VONG 1.64e 1.2 149.80 117.87 33 140.87 421 141.96 137.15 -.31 +2.1tVanIntTTr Q VGIT 1.09 1.7 65.53 62.11 62 62.32 392 62.33 62.11 +.04 -2.5 VanR1KV Q VONV 2.43e 2.3 114.79 98.28 19 106.29 192 106.91 104.63 +.19 -2.1 VangR1K Q VONE 2.16e 1.8 131.36 108.09 13 122.55 272 123.20 120.05 +.04 +.1tVanMtgBSc Q VMBS 1.15 2.2 53.14 50.98 302 51.22 2489 51.25 50.98 +.01 -2.3tVanLTCpB Q VCLT 3.51 3.9 96.52 88.04 215 88.90 962 89.30 88.04 -.36 -7.2 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 27 73.12 296 73.17 71.95 +.23 -6.3tVanIntCpB Q VCIT 2.60 3.1 88.76 83.35 753 83.71 5586 83.78 83.35 -.06 -4.2 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 536 48.85 1963 48.88 48.80 -.01 +.1 VangFTSE N VEA 1.10e 2.4 47.89 40.25 4644 45.05 35893 45.09 44.47 +.03 +.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 583 54.60 4174 54.61 54.40 +.08 +.4 VanTIntStk Q VXUS 1.54e 2.7 61.17 50.48 322 57.09 2820 57.20 56.26 -.04 +.5 VangCnD N VCR 2.03e 1.3 171.48 138.40 42 162.39 284 164.00 157.52 +1.48 +4.1tVangCnS N VDC 3.69e 2.8 151.29 129.50 74 131.93 653 132.33 129.50 +.69 -9.7 VangEngy N VDE 2.37e 2.3 107.20 83.80 156 101.34 2136 102.59 99.25 +.64 +2.4 VangFncl N VFH .90e 1.3 75.48 58.40 249 69.87 1709 70.98 69.18 -.31 -.2 VanHC Etf N VHT 1.96e 1.2 171.30 137.77 94 157.23 570 157.50 152.83 +2.10 +2.0 VangIndl N VIS 2.25e 1.6 151.28 122.13 62 137.26 498 142.50 136.12 -4.38 -3.6 VangInfT N VGT 1.61e .9 186.36 139.06 386 171.64 2311 174.38 166.80 -1.55 +4.2 VangMat N VAW 2.12e 1.6 144.65 116.44 62 131.18 369 134.17 129.14 -3.07 -4.0 VangUtil N VPU 3.41e 3.0 125.54 104.82 242 114.97 726 115.31 111.48 +3.38 -1.4 VangTel N VOX 3.14e 3.6 97.17 81.68 96 87.45 516 88.35 85.99 +.45 -4.1 VantEng n Q VEAC 9.95 9.62 9.84 55 9.84 9.79 +.05 +1.2sVantEn un Q VEACU 10.30 9.97 10.30 62 10.30 10.17 +.02 +1.1 VarexImag Q VREX 43.76 27.80 139 36.21 643 37.74 35.84 -.41 -9.9 VarianMed N VAR 90 130.29 90.21 1136 118.18 5996 128.50 115.29 -8.32 +6.3 Varonis Q VRNS 68.25 30.55 303 64.30 1302 67.45 63.51 -1.30 +32.4sVascoDta Q VDSI 64 15.75 11.05 262 15.30 1184 15.75 14.93 +.15 +10.1 VascuBio Q VBLT 9.05 2.01 21 2.20 400 2.30 2.10 +.05 -69.0 Vaxart rs Q VXRT 11.88 4.74 24 5.26 314 5.90 5.13 -.51 -15.5 VectorGp N VGR 1.60b 8.2 24 23.14 18.70 608 19.61 4686 19.77 18.90 +.17 -12.4sVectren N VVC 1.80 2.6 28 70.35 57.48 1569 70.44 16574 70.73 68.70 +4.89 +8.3 Vectrus N VEC 17 41.48 25.17 59 36.56 292 39.44 36.43 -2.48 +18.5 VedantaLtd N VEDL 1.20e 6.8 21.99 13.78 373 17.64 2475 18.28 17.22 -.97 -15.3 VeecoInst Q VECO 34.38 10.85 415 16.00 2224 17.40 15.75 -1.15 +7.7 VeevaSys N VEEV 86 78.28 52.17 1017 70.92 4200 73.78 68.11 -1.93 +28.3 VenatorM n N VNTR 26.90 17.07 658 18.54 2847 19.59 18.48 -.71 -16.2tVentas N VTR 3.16 6.1 14 72.36 46.55 5705 51.59 14252 52.03 46.55 +4.58 -14.0 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 2 24.85 815 24.95 24.65 -.12 -1.2 VBradley Q VRA 21 12.83 6.99 219 11.58 1218 11.72 10.83 +.74 -4.9 Veracyte Q VCYT 9.80 5.23 70 6.09 394 6.40 6.00 -.03 -6.7 Verastem Q VSTM 5.71 1.71 711 4.29 4121 4.39 4.05 +.09 +39.7tVereit N VER .55 8.0 12 8.75 6.52 5947 6.87 29009 6.89 6.52 +.23 -11.8 Vereit pf N VERpR 1.68 6.7 27.05 24.43 25 25.15 132 25.21 25.03 -.05 -1.6sVeriFone N PAY 18 22.95 14.90 2391 23.03 8692 23.05 22.73 +.26 +30.0sVericel Q VCEL 13.30 2.35 505 12.85 3612 13.30 11.30 +1.05 +135.8 VerintSys Q VRNT 44.55 37.05 230 41.70 1042 42.60 40.85 -.20 -.4 Verisign Q VRSN 32 127.24 87.55 1150 118.30 8034 125.40 116.15 -6.49 +3.4 Verisk Q VRSK 37 108.58 75.60 686 107.12 4000 108.33 105.74 -.26 +11.6sVeritex Q VBTX 25 29.69 23.84 89 28.94 854 29.69 27.31 +1.01 +4.9 Veritiv N VRTV 53.25 20.35 47 38.25 328 38.75 37.25 +1.05 +32.4 Veritone n Q VERI 74.92 7.76 297 19.57 1443 19.95 16.82 +2.52 -15.6 VerizonCm N VZ 2.36 4.6 7 54.77 42.80 25939 51.57 97454 51.69 47.97 +3.67 -2.6 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 31 25.88 194 25.95 25.66 +.07 -1.9 VermilnE g N VET 2.03 40.59 29.91 190 33.58 697 36.35 33.55 -2.18 -7.5 Vermillion Q VRML 2.10 .88 273 1.34 968 1.42 1.19 +.11 -30.6 VeronaPh n Q VRNA 25.55 10.44 11 17.30 31 18.20 16.15 +.69 +45.7 Versartis Q VSAR 22.10 1.50 225 1.55 1327 1.61 1.50 -29.5sVerso Cp N VRS 19.67 3.17 408 18.33 1360 19.67 18.01 -.22 +4.3 Versum N VSM .20 .6 42.74 29.77 972 35.50 4643 36.08 34.40 +.05 -6.2 VertexEn Q VTNR 1.50 .65 28 1.08 188 1.13 1.06 -.03 +13.7 VertxPh Q VRTX 178.25 113.66 1867 156.05 8181 160.85 153.33 -2.10 +4.1 Veru Inc Q VERU 3.00 .90 240 1.96 488 2.03 1.75 +.19 +71.9 ViaSat Q VSAT 80.26 57.75 225 64.02 1046 65.24 63.39 -.65 -14.5 ViacomA Q VIA .80 2.2 8 45.65 28.20 21 35.70 205 38.35 35.05 +.20 +2.3 ViacomB Q VIAB .80 2.6 6 44.12 22.13 3408 30.75 18374 32.15 30.18 +.09 -.2 ViadCorp N VVI .40 .8 25 61.85 42.05 300 51.45 546 54.95 51.23 -3.45 -7.1 Viavi Q VIAV 20 11.89 8.34 1692 9.57 9769 10.22 9.50 -.50 +9.5 Vical rs Q VICL 3.70 1.32 27 1.50 202 1.55 1.43 +.03 -18.0 Vicon A VII .76 .30 51 .42 1071 .44 .38 +.01 +5.0sVicor Q VICR 37.45 16.30 213 35.95 2169 37.45 28.85 +5.90 +72.0 VicDvAcc n Q VSDA 29.50 25.36 0 27.66 10 27.66 27.42 -.28 -2.8 VicMultiF n Q VSMV 29.20 24.76 2 27.53 14 27.55 27.18 +.10 -.2 Vict500VW Q CFA .44e .9 52.01 42.35 27 49.08 220 49.55 48.47 -.13 +.6 VictDisEnV Q CSF .38e .8 49.05 39.59 6 44.90 47 45.86 44.74 -.24 -.5 Vict500EV Q CFO .47e 1.0 52.03 42.35 89 49.04 347 49.57 48.41 -.14 +.5 VicEM Hi n Q CEY 28.35 24.47 0 26.03 15 26.24 25.74 -.05 -.3 VictDevVol Q CIZ .01j 39.92 31.04 8 35.29 56 35.46 34.99 +.03 +.5 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 35 45.77 160 45.94 45.09 +.37 -1.4 VictSCVol Q CSA .16e 49.00 40.61 29 45.91 39 46.50 45.84 -.33 -.3 VictIntlVol Q CIL .15e 46.94 35.93 2 40.97 8 41.05 40.63 +.12 +.8 VicEmMkt Q CEZ 31.99 27.33 2 29.37 19 29.45 28.98 -.06 -1.0 VictLCHiDv Q CDL .44e 47.44 40.92 11 44.63 185 44.68 44.02 +.46 -1.5 VictSCHiD N CSB .60e 45.62 39.12 8 43.60 20 43.92 43.41 +.28 -2.3 VictIntHiD Q CID .33e 38.00 33.37 2 35.81 10 35.81 35.38 +.16 -1.1tVictCap n Q VCTR 13.50 10.05 105 10.51 790 10.83 10.05 +.05 -9.4 ViewRay n Q VRAY 10.64 4.40 488 7.49 2214 7.85 7.35 -.24 -19.1 VikingTh n Q VKTX 7.36 .88 1096 3.97 5191 4.73 3.69 -.74 -2.2 VillSupMkt Q VLGEA 1.00 3.7 16 28.00 21.95 19 27.07 92 27.68 26.65 -.08 +18.1sVinaConc N VCO .66e 1.4 47.99 30.43 7 45.30 21 47.99 44.80 -2.67 +22.5 VinceHlg rs N VNCE 3 10.00 2.80 14 8.98 81 9.19 8.68 +.01 +45.1 ViperEnPt Q VNOM 1.92f 6.8 32 29.82 14.76 338 28.21 3567 29.11 27.69 -.41 +20.9 Vipshop N VIPS 31 19.14 7.79 14697 15.37 48653 15.73 14.41 -.33 +31.1 VirTra n Q VTSI 7.36 4.75 11 5.49 25 5.60 5.01 -.11 -12.9 Virco Q VIRC .06 1.4 6.05 3.92 2 4.15 16 4.39 4.05 -.18 -17.8tVirnetX A VHC 8.75 2.45 627 2.40 3704 3.20 2.35 -.75 -35.1 VirtuFin n Q VIRT .96 2.7 37.85 13.10 431 35.70 3224 37.70 34.15 -1.70 +95.1tVirDynCr n N BLHY 25.49 24.40 20 24.50 66 24.78 24.40 -.04 -1.2tZweigTR N ZTR .97 9.0 14.18 10.74 67 10.84 517 10.86 10.74 +.03 -19.1 VirtGblMSc N VGI 1.87 12.4 19.46 13.76 44 15.13 198 15.27 15.06 -.13 -13.5 VirtusInv Q VRTS 1.80 1.6 16 135.90 97.60 78 114.80 216 117.88 112.65 -.60 -.2 VirtusIn pf Q VRTSP 1.81 1.8 113.53 91.56 36 99.25 89 100.24 98.00 -.23 -1.7 Virtusa Q VRTU 60 52.88 25.72 137 47.72 532 48.60 46.41 -.01 +8.3sVisa s N V .84 .7 42 127.59 91.14 6842 126.01 47520 127.59 119.37 +1.81 +10.5 VishayInt N VSH .27f 1.5 23.85 15.90 810 17.70 4008 18.70 17.55 -.85 -14.7 VishayPrc N VPG 26 33.45 16.55 44 28.30 173 29.88 28.05 -1.35 +12.5 VistaGold A VGZ 1.03 .60 31 .72 304 .77 .71 -.06 +3.3 VistaOutd n N VSTO 25.07 12.36 1274 16.68 4358 17.40 16.50 -.53 +14.5 VistaGn n Q VTGN 2.65 .69 184 .92 1714 .95 .81 -.02 -17.3 Visteon s Q VC 24 140.64 91.20 454 122.82 2786 126.44 111.55 +6.17 -1.9sVistraEn n N VST 22.98 14.50 3587 22.74 22845 23.01 21.91 +.86 +24.1 VitalThera Q VTL 7.30 2.25 78 5.60 671 5.88 5.25 -.05 -5.9 VitaminSh N VSI 5 19.85 2.95 457 5.05 2894 5.10 4.70 +.20 +14.8tViveveMd n Q VIVE 8.75 2.95 232 3.41 824 3.42 2.95 +.29 -31.4 VivintSolar N VSLR 8 6.10 2.65 101 4.00 1229 4.10 3.80 -.05 -1.2tVivopwr n Q VVPR 4.72 1.39 1 1.40 31 1.75 1.39 -.45 -51.7 Vivus Q VVUS 2 1.38 .33 215 .38 1180 .40 .36 -.00 -24.1 VMware N VMW 67 165.00 85.45 1077 133.05 7773 136.97 131.14 -3.00 +6.2 VoceraCm N VCRA 32.23 22.43 293 25.17 757 25.73 24.20 -.22 -16.7 Vodafone Q VOD 1.77e 6.0 32.75 25.90 3733 29.51 14581 30.20 29.18 -.23 -7.5tVolarisAv N VLRS 16.00 5.59 573 6.11 8595 6.91 5.59 -.90 -23.8tVolitionRX A VNRX 4.00 2.01 59 2.08 269 2.27 2.01 -.11 -29.3 VoltInfoSci A VISI 6.45 2.16 35 2.70 210 3.00 2.55 -.30 -28.9 Vonage N VG 11.65 6.28 646 11.25 3575 11.35 11.01 +.12 +10.6 Vornado N VNO 2.52 3.7 24 80.92 64.14 1527 67.89 5324 68.36 64.53 +2.47 -13.2tVorndo pfK N VNOpK 1.43 6.0 25.87 23.64 16 23.91 98 24.16 23.64 -.28 -5.3tVorndo pfL N VNOpL 1.35 5.9 25.78 22.37 16 22.74 113 22.99 22.37 -.25 -8.6tVornad pfM N VNOpM 1.31 6.0 25.18 21.57 20 21.90 187 22.10 21.57 -.15 -12.7 Voxeljet N VJET 6.37 3.07 13 3.27 98 3.43 3.18 -.07 -28.4 VoyaAsPcD N IAE 1.02 9.9 11.38 9.75 18 10.32 131 10.50 10.18 +.11 -1.5 VoyaEmHi N IHD .92 9.9 9.86 8.47 21 9.33 178 9.36 9.15 +.09 +4.8 VoyaFincl N VOYA .04 .1 19 54.87 33.53 1502 52.96 8281 53.79 52.16 +.45 +7.1 VoyaGlAdv N IGA 1.12 10.1 11.85 10.41 19 11.07 203 11.15 10.91 +.17 -3.1 VoyaGlbDv N IGD .91 12.4 8.16 7.00 225 7.37 1306 7.39 7.24 +.09 -4.9 VoyaInfra N IDE 1.46 9.5 17.66 14.35 72 15.42 401 15.42 15.00 +.28 -8.5 VoyaIntHD N IID .83 11.9 7.94 6.79 21 6.95 96 6.96 6.85 +.04 -7.8 VoyaPrRTr N PPR .29 5.6 5.49 4.98 183 5.17 1778 5.17 5.11 +.06 +2.0 VoyaNatRs N IRR .81 13.2 7.00 5.63 49 6.11 377 6.20 6.03 -.07 -2.4 VoyagerT n Q VYGR 31.91 8.10 125 18.62 1472 19.17 17.18 +.09 +12.2 vTvThera n Q VTVT 8.40 .65 4774 1.95 14747 2.30 1.51 -.14 -67.6tVulcanM N VMC 1.12f 1.0 24 141.20 109.69 1744 112.40 6629 115.34 109.69 -1.35 -12.4 Vuzix Q VUZI 11.40 4.10 451 6.05 1716 7.00 5.95 -.90 -3.2 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 19 www.sunnewspapers.net The Sun/Saturday, April 28, 2018

PAGE 54

A -ARCAbio rs ABIO .52 -.01 AbeonaTh ABEO 17.80 +.15 Abraxas AXAS 2.83 -.12 Acasti g rs ACST .76 -.01 AccelrDiag AXDX 23.05 -.20 AcerTh rs ACER 19.00 -.77 AchvLfS rs ACHV 1.39 -.02 AdamisPh ADMP 3.50 AdestoTc n IOTS 8.70 +.10 AdmaBio ADMA 5.10 +.14 Adomani n ADOM .60 -.09 AMD AMD 11.11 +.07 AehrTest h AEHR 2.40 +.01 AEtern g rs AEZS 1.67 +.05 Aethlon rs AEMD 1.34 +.03 Agenus AGEN 3.60 +.05 AgroFresh AGFS 6.94 +.02 Airgain n AIRG 8.09 -.06 AkariTh rs AKTX 1.86 -.11 AkersBios AKER .55 -.00 Akoustis n AKTS 5.05 -.06 Albireo ALBO 30.63 -.40 AldeyraTh ALDX 8.00 +.65 All MMA n AMMA .32 +.01 Alliqua rs ALQA 2.43 Amedica rs AMDA 1.15 +.04 AmeriHld n AMRH 1.14 -.09 AmElTech AETI .69 -.01 Anavex rs AVXL 2.38 -.01 AntaresP ATRS 2.38 +.04 ApolMed n AMEH 15.90 +.41 ApplRecy h ARCI .73 -.01 ApldDNA APDN 1.47 +.01 ApricusB rs APRI .26 +.01 AptoseB g APTO 3.33 +.17 AquaMetal h AQMS 3.37 +.54 AquaB Tc n AQB 3.36 +.35 Aradigm h ARDM 1.49 +.01 AspenGp n ASPU 7.51 +.21 AssembBio ASMB 45.97 +1.52 Astrotch rs ASTC 2.17 -.01 AsureSftw h ASUR 15.07 +.19 Athersys ATHX 2.07 +.08 Atomera n ATOM 5.11 +.27 Attunity ATTU 8.88 +.27 AutoWeb AUTO 3.65 -.01 AveThera n ATXI 3.81 -.13 AVEO Ph h AVEO 2.52 -.07 AvidBios rs CDMO 3.80 -.10 AvistaHl n AHPA 9.99 -.03 AxoGen AXGN 40.40 +.45 AytuBioSc n AYTU .57 +.01 AzurRx n AZRX 2.85 +.13B -BIO-key n BKYI 2.12 +.01 BankMarin BMRC 74.60 -.30 BarHilc rt BHACR .19 +.01 Beyondsp n BYSI 31.10 -1.90 BioDlvry lf BDSI 2.10 BioLifeSol BLFS 7.22 +.09 BioLneRx h BLRX .82 +.01 BioanlySys BASI 1.74 -.05 Bioblast rs ORPN 2.19 -.05 Biocept rs BIOC .22 -.00 Biolase BIOL .36 +.01 Biomeri n BMRA 3.69 +.11 BiostrPh rs BSPM 2.15 +.05 BlRidgAc rt BRACR .30 BonsoElec BNSO 3.04 +.10 Brainstorm BCLI 3.34 +.03 Bridglne rs BLIN 1.64 -.01 BroadwdE BWEN 2.72 C -CASI Phr h CASI 6.77 -.12 CHF Sol rs CHFS 2.94 -.01 CTI BioP rs CTIC 3.88 +.05 CUI Glbl CUI 2.64 -.01 Caladriu rs CLBS 4.23 +.03 CambLrn ABCD 9.92 -.17 CancerGen CGIX .98 +.03 Capricor CAPR 1.35 +.02 CpstnTur rs CPST 1.40 -.05 Crdiom grs CRME 2.21 +.07 CaroFin s CARO 39.55 -.48 CarolTrBk CART 8.04 +.19 CatalstB rs CBIO 28.88 +.99 CatalystPh CPRX 2.88 -.01 Catasys n CATS 5.01 +.01 Celcuity n CELC 18.87 -.37 Cellectar rs CLRB 1.15 +.02 Celsion rs CLSN 2.29 +.08 CelsiusH n CELH 5.31 +.02 Cemtrex rs CETX 2.71 -.03 CntRsDvA CDEV 17.81 -.37 CentCas CNTY 7.86 -.10 Cerecor n CERC 4.05 -.16 CescaTh rs KOOL 1.48 +.06 ChampO hrs CSBR 4.49 +.36 Chantic rs BURG 3.50 +.01 CharlsCol h CTHR 1.42 +.05 CharterFn CHFN 23.51 +.29 ChckPnt n CKPT 3.73 -.08 ChAdvCns CADC 2.15 ChinAutLog CALI 2.70 +.02 ChinaAuto CAAS 4.30 +.01 ChiCmCr h CCCR 1.11 -.02 ChiCustR n CCRC 16.56 -.96 ChinaHGS HGSH 1.30 +.03 ChinInfoT h CNIT 1.68 -.01 ChinLend h CLDC 2.07 -.21 ChiRecy rs CREG 1.47 ChinaNt rs CNET 2.68 -.11 ChromaDx n CDXC 3.92 -.15 CitiusPh n CTXR 2.39 -.01 ClearOne CLRO 6.40 -.20 ClearSign CLIR 1.83 +.08 CoastwayB CWAY 27.25 -.05 CodaOct n CODA 3.66 -.01 CohBar n CWBR 4.80 CmtyBkTr ESXB 8.75 -.25 CmstkH rs CHCI 2.37 -.02 ContraFect CFRX 1.61 +.02 ContraVir CTRV .25 +.01 ConvrgOn n CVON 8.64 -.01 Corcept CORT 17.12 +.12 CountrP rs CPAH 2.58 +.03 CrownCfts CRWS 6.05 +.15 CryoPort rs CYRX 7.14 +.03 CueBioph n CUE 11.97 -1.34 Cyclacel rs CYCC 1.43 +.01 CymaBay CBAY 11.97 +.14 Cyren Ltd CYRN 2.98 +.23 CytRx rs CYTR 1.72 +.04 CytoriTh rs CYTX .29 +.00 Cytosorbnt CTSO 7.55 -.15D -DareBio rs DARE 1.17 -.07 DarioHlth DRIO 1.82 -.04 Daseke n DSKE 8.34 -.05 Data IO DAIO 6.14 -1.14 Datawatch DWCH 9.50 -.45 DelTaco TACO 11.01 +.01 DelmarPh n DMPI .97 +.05 DeltaTch h DELT 1.06 -.04 Dennys DENN 17.21 +.06 DifferBr rs DFBG 1.07 +.03 DiffusP hn DFFN .55 +.03 DigitalAlly DGLY 2.45 +.08 DigitlTurb APPS 1.61 -.12 DivrsRest SAUC 1.34 +.07 DolphnEnt n DLPN 3.32 +.01 DragVic n LYL 4.01 +.13 DryShips s DRYS 3.51 DynavaxT DVAX 18.30 -.55E -EV Engy EVEP .14 -.00 EagleBncp EGBN 59.80 -.25 EastrAcq n EACQ 10.25 EastsDist n EAST 7.10 +.06 Eco-StimE ESES .96 -.02 eGain EGAN 8.50 -.35 EksoBio n EKSO 1.86 +.16 Energous WATT 18.31 -.48 EngyFocus EFOI 2.83 +.04 EsqFnHld n ESQ 24.20 +.17 Euroseas rs ESEA 2.35 +.01 EvofemBio EVFM 7.63 +.18 EvokePhm EVOK 2.43 +.07 ExactSci h EXAS 52.02 +5.42 ExelaTch n XELA 4.58 -.03 EyegatePh EYEG .57 +.01F -FC GlbRlty FCRE 1.19 +.44 FS Bncp FSBW 56.59 +.53 FarmersNB FMNB 15.10 FenncPhr n FENC 12.16 -.30 Fibrocll rs FCSC .57 +.02 FinTcII n FNTE 9.95 FinjanH FNJN 2.99 +.11 FCmtyCp FCCO 23.05 +.15 First LI s FLIC 27.00 -.50 FiveStar FVE 1.20 +.10 Fonar FONR 28.10 -.90 ForshtAut n FRSX 3.53 +.13 FortressBio FBIO 4.19 +.07 Forward h FORD 1.42 -.03 FulingGbl n FORK 4.05 +.05 FullHseR FLL 3.23 +.02 FusionTel FSNN 3.06 -.06G -GSV Cap GSVC 6.77 +.08 GTx Inc rs GTXI 17.39 +.20 GalectinTh GALT 3.40 -.16 GalmedPh GLMD 6.02 -.15 GeneticT rs GENE 1.25 -.01 Gevo rs GEVO .36 +.01 GblEagEnt ENT 1.17 +.04 GlobusM rs GLBS .80 -.01 GreenBrick GRBK 10.30 -.30 GrpoFin GGAL 62.12 +2.80H -HTG Mol h HTGM 3.65 -.07 HalladorE HNRG 6.37 -.20 HaymkAc n HYAC 9.68 +.06 HaymkA un HYACU 10.04 +.01 HebronTc n HEBT 1.75 +.13 HeliMAn h HMNY 2.46 -.04 HernTher h HRTX 31.30 +.45 HeskaCorp HSKA 82.52 -.69 HghwyH HIHO 4.95 +.18 Histogenics HSGX 2.64 +.04 HometBk n HMTA 12.10 HostessBr n TWNK 14.33 -.02 HowardBcp HBMD 19.25 HudsonTc HDSN 4.48 +.15 HuttigBld HBP 6.42 +.11I -I-AMCap n IAM 10.03 ICAD ICAD 3.93 +.07 Itus Cp hrs ITUS 3.83 +.03 IdealPower IPWR 1.22 +.05 Identive lf INVE 3.31 -.06 IderaPhm IDRA 1.53 -.03 ImageSens ISNS 4.75 +.05 ImmuneP rs IMNP .36 +.01 Immuron n IMRN 9.30 -.21 ImprimisP IMMY 2.26 +.02 Insignia s ISIG 2.14 +.06 InspEnt INSE 4.90 +.10 IntecPhm n NTEC 5.15 -.05 Intelliph IPCI .37 -.01 IntrpDia rs IDXG .85 -.04 Iteris ITI 5.01 -.04 Izea n IZEA 2.16 -.03J -JaguarHlth JAGX .17 +.01 Jason Inds JASN 2.78 -.03 JensynAc wt JSYNW .14 -.25 JointCorp JYNT 7.45 +.02K -KBL Merg n KBLM 9.93 KBS Fash rs KBSF 4.71 -.61 KaziaTh rs KZIA 5.06 -.11 KeryxBio KERX 4.78 -.08 KindredBio KIN 9.00 -.20 KingldJw KGJI 1.30 +.01 Kingstone KINS 17.20 -.10 KingtoneW KONE 6.34 +.21 KitovPh n KTOV 2.47 -.03 Koss h KOSS 1.91 -.06 KrystlBio n KRYS 9.72 +.12L -LCNB Corp LCNB 18.65 +.05 LM FdgA n LMFA .63 -.01 LRAD h LRAD 2.35 +.04 LaJollaPh LJPC 28.99 -.70 Landcad n LCA 10.06 -.02 W -:W&T Off N WTI .40 6.8 10 6.27 1.81 2080 5.89 12978 6.02 5.46 +.31 +77.9 WBI TacGr N WBIA .03e .1 26.51 22.50 1 24.09 14 24.48 24.07 -.26 -4.1 WBI TactV N WBIB .08e .3 27.48 23.67 1 24.64 11 25.13 24.53 -.38 -6.5 WBI TacYd N WBIC .28e 1.3 23.53 20.92 1 22.32 14 22.56 22.23 +.07 -.3 WBI TacSel N WBID .05e .2 25.62 21.85 1 23.86 11 24.03 23.59 +.02 -2.6 WBI LCTG N WBIE .19e .7 28.05 23.50 2 25.94 20 26.13 25.64 -.04 -.4 WBI LCTV N WBIF .22e .8 30.46 24.92 1 27.92 15 28.17 27.66 -.11 -3.4 WBI LCTY N WBIG .31e 1.2 28.00 21.96 2 25.37 21 25.38 24.80 +.42 -1.9 WBI LCTS N WBIL .04e .2 29.15 24.20 1 26.43 17 26.51 26.04 +.09 -3.7 WBI PwFact N WBIY 27.90 22.34 2 26.62 29 26.62 26.13 +.52 +.1 WBITacRot N WBIR 26.78 23.65 1 25.37 9 25.37 24.97 +.10 -.3tWBI TacInc N WBII .26e 1.1 25.76 23.96 4 24.13 52 24.18 23.96 -.06 -4.9 WBI THiInc N WBIH .45e 1.9 25.43 23.47 11 23.87 94 23.99 23.74 -.07 -4.3 WCF Bcp n Q WCFB .20 2.0 11.62 9.00 0 9.88 24 9.90 9.57 +.26 +3.8 WD 40 Q WDFC 2.16 1.6 33 137.70 100.60 32 132.65 204 133.25 129.95 +1.05 +12.4 WEC Engy N WEC 2.21 3.4 21 70.09 58.92 2284 64.47 8678 64.84 62.08 +2.32 -3.0 WEX Inc N WEX 31 165.58 97.26 318 161.52 1333 164.75 156.91 -.13 +14.4 WGL Hold N WGL 2.06f 2.4 19 86.89 80.91 199 85.48 1321 85.91 84.10 +.15 -.4 WMIH Q WMIH 1.61 .60 813 1.39 2556 1.44 1.37 -.04 +63.7sWNS Hldg N WNS 27 49.85 31.20 391 48.98 1489 49.85 46.67 +1.50 +22.1 WP Carey N WPC 4.06f 6.4 17 72.41 59.23 325 63.84 1654 64.03 60.97 +2.55 -7.3 WPP plc N WPP 3.91e 5.0 113.51 76.68 262 78.93 876 80.00 77.33 -1.27 -12.8sWPX Engy N WPX 17.40 8.39 6156 16.99 38218 17.40 16.44 +.31 +20.8sWPX pfA N WPXp 1.56 2.2 72.20 42.50 146 71.01 225 72.20 68.94 +.52 +14.8 WSFS s Q WSFS .44f .9 17 53.00 42.45 61 51.10 370 52.20 49.60 +1.50 +6.8 WSI Inds Q WSCI .16 3.4 6.55 2.85 2 4.77 7 4.90 4.70 +.05 -20.5 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 7 15.86 12 16.30 15.86 -.14 +2.4 Wabash N WNC .30 1.5 14 26.54 18.25 377 19.97 3087 21.62 19.95 -1.27 -8.0 WABCO N WBC 18 162.20 114.53 272 129.81 2736 135.20 126.26 -4.11 -9.5 Wabtec N WAB .48 .5 28 93.81 69.20 548 89.37 5741 92.17 87.61 +1.83 +9.8 WaddellR N WDR 1.00m 4.9 14 23.82 16.32 806 20.22 3356 20.71 19.97 -.08 -9.5 WageWrks N WAGE 29 76.55 38.40 376 42.10 2238 44.40 42.05 -2.00 -32.1 WalMart N WMT 2.08f 2.4 19 109.98 73.13 5651 87.29 37589 88.32 85.57 +.31 -11.6 WalgBoots Q WBA 1.60 2.4 14 87.79 61.74 4548 67.11 24704 67.88 63.81 +3.19 -7.6sWalkerDun N WD 9 61.44 42.66 132 58.54 875 61.44 58.34 -.75 +23.2 WarrMet n N HCC .20 26.43 7.40 664 22.57 4696 24.21 21.72 -1.31 +14.5 WashFed Q WAFD .68f 2.1 15 37.70 29.80 334 32.10 2758 33.20 31.11 -.05 -6.3 WashPrGp N WPG 1.00 14.6 19 9.79 5.40 6328 6.85 19580 6.99 5.81 +.86 -3.8 WashPr pfH N WPGpH 1.88 8.5 25.56 20.05 11 21.96 69 22.00 21.07 -.04 -10.7tWashPr pfI N WPGpI 1.72 8.6 26.17 19.11 13 20.00 59 20.60 19.11 -.33 -19.3 WREIT N WRE 1.20 4.2 28 33.96 24.92 384 28.86 2209 29.00 27.31 +1.34 -7.3 WshTrst Q WASH 1.72f 3.0 20 59.10 47.00 30 56.60 165 57.25 53.80 +.35 +6.3 WasteCon s N WCN .56 39 74.59 60.35 423 73.30 2506 74.08 71.93 -.42 +3.3 WsteMInc N WM 1.85f 2.2 18 89.73 70.09 1897 82.30 11872 83.63 80.91 -.18 -4.6 Waters N WAT 29 220.20 169.34 535 190.50 5598 211.78 188.75 -17.71 -1.4 WaterstnF Q WSBF .48a 2.8 17 20.40 16.60 31 17.25 219 17.65 17.20 -.25 +1.2 Watsco N WSO 5.80f 3.4 32 192.94 135.80 390 169.99 2907 188.54 168.15 -17.36 WatscoB N WSO/B 5.00f 2.9 35 191.01 138.12 170.23 2 178.00 168.13 -19.77 +.7 WattsWtr N WTS .76 1.0 25 84.25 59.15 56 75.30 511 80.40 74.70 -4.45 -.9 WaveLfSc n Q WVE 55.95 15.15 71 45.10 716 46.80 42.90 +1.60 +28.5 Wayfair N W 100.14 45.27 2703 66.61 9975 73.71 66.06 -3.30 -17.0 WaysideT Q WSTG .68 5.0 6 21.75 12.60 3 13.70 8 13.77 12.95 +.68 -18.0 WeathfIntl N WFT 5.79 2.07 18385 2.95 160719 3.03 2.47 +.38 -29.3 Web.com Q WEB 7 25.95 17.20 186 18.50 1969 19.10 17.70 +.20 -15.1sWebsterFn N WBS 1.32f 2.2 21 61.08 44.04 474 60.73 2415 61.08 59.25 +1.33 +8.1 WeiboCorp Q WB 142.12 53.42 1555 111.87 8273 121.78 108.08 -7.22 +8.1 WtWatch N WTW 64 77.19 20.63 918 70.20 4951 71.86 67.57 -.12 +58.5tWeinRlt N WRI 1.58f 5.7 10 33.83 25.67 1049 27.95 5628 28.13 25.67 +1.62 -15.0 WeisMk N WMK 1.20 2.6 22 58.75 31.26 84 46.01 394 46.81 43.86 +1.62 +11.2 Welbilt N WBT 23.77 18.51 552 19.40 4716 19.53 18.75 -17.5 Wellcare N WCG 25 221.75 154.00 357 209.22 2080 211.33 199.23 +8.98 +4.0sWelleslyBc Q WEBK .20 .6 26 32.51 25.00 1 32.25 5 33.25 31.75 +1.25 +8.6 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 55 25.92 540 26.00 25.78 +.05 +1.1 WellsF pfL N WFCpL 75.00 5.9 1359.86 1256.66 2 1280.00 295 1285.00 1273.00 +6.04 -2.3 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 13 24.46 157 24.53 24.27 -.13 -2.5 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 11 24.42 183 24.52 24.27 -.18 -2.8 WellsF pfP N WFCpP 1.31 5.4 26.08 23.69 22 24.47 209 24.71 24.44 -.32 -2.9tWellsF pfQ N WFCpQ 1.46 5.7 28.06 25.60 67 25.78 414 25.96 25.60 -.20 -4.5 WellsF pfR N WFCpR 1.66 6.1 30.47 26.87 31 27.32 176 27.67 27.21 -.33 -4.5 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 43 25.41 289 25.51 25.35 -.18 -3.9 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 12304 52.36 92385 53.75 51.93 -.20 -13.7 WellsF pfY N WFCpY 26.50 24.33 105 24.72 440 24.86 24.65 -.09 -4.7 WellsF pfX N WFCpX 26.16 24.15 62 24.67 570 24.79 24.53 -.10 -3.4 WellsF pfW N WFCpW 26.65 24.32 59 24.96 396 25.06 24.88 -.18 -4.0 WellsF pfV N WFCpV 26.82 25.00 40 25.71 239 25.78 25.50 -.15 -4.1 EvgGlbDiv N EOD .54m 9.2 6.51 5.57 162 5.87 592 5.88 5.75 +.07 -1.0 WFAdvInco A EAD .82 10.1 8.97 7.80 263 8.05 877 8.08 7.95 +.10 -4.2 WFAdMSec A ERC 1.16 9.0 13.65 12.66 103 12.92 700 13.08 12.90 -.10 -1.1 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 4 25.98 48 26.00 25.45 -.06 -1.9 WFAdUtlHi A ERH .90 7.3 13.59 9.51 20 12.29 72 12.34 12.10 +.10 -6.9tWelltower N WELL 1.68e 3.2 12 78.17 49.58 4566 52.88 17124 53.23 49.58 +1.70 -17.1 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 11 56.47 85 56.47 54.68 +.84 -5.7 Wendys Co Q WEN .34f 2.0 18 17.75 13.57 3120 17.06 13240 17.36 16.74 -.09 +3.9 WernerEnt Q WERN .28 .8 24 43.95 25.15 1016 34.90 7482 36.53 33.20 -1.10 -9.7 Wesbanc Q WSBC 1.16f 2.6 19 44.78 35.49 111 44.14 1268 44.43 42.46 +1.30 +8.6 WescoAir N WAIR 11.30 6.05 2076 9.90 4136 11.20 9.75 -1.00 +33.8 Wesco Intl N WCC 18 69.35 48.95 811 59.10 4317 63.78 56.80 -4.10 -13.3 WestBcp Q WTBA .80f 3.1 17 28.00 20.90 10 25.60 80 26.70 24.20 -.80 +1.8 WestPhrm N WST .56 .6 38 103.36 80.02 1023 88.94 3404 92.78 85.60 -2.08 -9.9 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 62 56.72 552 58.65 56.36 -.46 -4.8 WestarEn N WR 1.60 2.9 24 57.32 47.06 270 54.28 2738 54.30 51.89 +2.42 +2.8 WestellT rs Q WSTL 4.60 2.48 50 3.03 303 3.25 2.95 -.12 -19.2 WstnAlliB N WAL 18 62.49 44.64 418 59.85 3139 60.63 58.28 +.66 +5.7 WstnAll56 N WALA 1.56 6.1 26.71 25.12 7 25.70 33 25.81 25.43 -.06 -2.0 WstACpLn N TLI .87 8.3 11.70 10.30 21 10.47 124 10.50 10.40 +.04 -.5tWAstEMkt N EMD .84 5.9 16.16 14.12 171 14.21 920 14.26 14.12 -.07 -8.6 WsADefOp N GDO 1.36 8.2 18.58 16.41 54 16.65 277 16.79 16.53 -7.5 WAstGlbHi N EHI 1.16 12.2 10.40 9.25 71 9.43 403 9.45 9.35 -7.7 WstAstHI2 N HIX .80 13.5 7.46 5.97 325 6.54 1100 6.57 6.51 -.03 -6.2 WAHiInOp N HIO .43 8.8 5.25 4.76 335 4.82 1771 4.84 4.76 +.04 -4.9 WAstHYOp N HYI 1.32 9.0 16.14 14.47 61 14.71 300 14.73 14.51 +.18 -2.7 WstnAsst N PAI .69 5.0 17.37 13.32 24 13.85 139 13.85 13.65 +.22 -12.5 WstnAsInt N SBI .48 5.5 9.98 8.58 80 8.66 305 8.72 8.59 +.05 -7.0 WAstDefOp N IGI 1.20 5.8 23.67 19.85 15 20.78 83 20.83 20.33 +.45 -9.1tWAMgdMu N MMU .78 6.1 14.60 12.74 64 12.78 389 12.85 12.74 -.07 -9.2 WstAstMtg N WMC 1.24e 12.4 8 10.95 8.54 307 10.00 1586 10.07 9.66 +.31 +.5 WAMtDOp N DMO 2.82a 11.3 27.29 22.88 32 24.98 242 25.54 24.65 -.38 +1.3 WA MunDef N MTT 1.01a 4.6 23.90 20.45 7 21.75 101 22.12 21.36 +.20 +4.1 WstAMunHi N MHF .34 4.7 8.05 7.08 19 7.22 144 7.27 7.15 +.07 -2.4tWAMunPrt N MNP .87 6.2 16.26 13.94 17 14.02 142 14.14 13.94 -.11 -7.9tWAstBdF N WEA 1.08 8.5 14.40 12.70 29 12.75 150 12.81 12.70 -.04 -7.7 WstAVari N GFY .93 5.5 17.79 16.50 2 16.88 11 16.92 16.78 -2.8 WAstInfSc N WIA .38 3.3 12.10 11.10 119 11.49 202 11.51 11.40 +.03 -2.5 WAstInfOpp N WIW .40 3.6 11.75 10.94 58 11.32 273 11.35 11.27 -.02 -.9 WstC&G gs A WRN 1.44 .71 15 .82 199 .87 .81 +.00 -18.6 WDigital Q WDC 2.00 2.5 9 106.96 76.59 9123 80.88 23538 90.14 80.60 -8.68 +1.7 WstnGasEq N WGP 2.19f 6.4 21 46.03 31.63 148 34.11 1173 34.82 33.67 -.11 -8.2 WstnGasPt N WES 3.74f 7.9 39 59.35 40.44 354 47.52 4113 47.82 45.62 +1.19 -1.2 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 31 10.80 147 10.90 10.55 -.05 -.9 WstnUnion N WU .76f 3.9 10 22.21 18.38 3093 19.34 18164 19.64 18.91 +.26 +1.7 WestlkChm N WLK .76 .7 11 121.30 59.58 481 107.57 3754 112.86 105.91 -2.38 +1.0 WestlkCLP N WLKP 1.55 6.9 16 25.95 21.10 9 22.55 183 23.55 22.30 -.80 -9.6 WestmRs s N WMLP .46m 44.9 5.06 .98 2 1.03 86 1.22 1.00 -.19 -63.1tWestpacBk N WBK 1.52e 7.1 26.72 21.13 235 21.50 1371 22.30 21.13 -.44 -11.8 WstptFuel g Q WPRT 4.33 1.11 870 2.38 3387 2.42 2.11 +.08 -36.7 WestRck N WRK 1.72 2.8 18 71.55 51.22 3362 60.79 9448 66.75 60.18 -5.48 -3.8tWestwtrRs Q WWR 1.88 .50 162 .52 794 .55 .50 -.03 -51.4 WestwdH N WHG 2.72 4.6 13 71.00 52.15 11 59.38 110 60.39 57.42 +.51 -10.3 WeycoGp Q WEYS .88 2.4 24 37.79 26.51 21 37.28 61 37.52 36.00 +.45 +25.4 Weyerhsr N WY 1.28f 3.5 32 37.89 30.95 5814 37.00 21955 37.39 35.90 +.74 +4.9 WheatPr g N WPM .26e 27 22.72 18.32 1063 21.35 6593 21.40 20.78 +.04 -3.5 Wheelr pfB Q WHLRP 2.25 14.6 24.76 12.58 6 15.42 39 15.69 15.00 -.14 -29.6 Wheelr pfD Q WHLRD 2.19 13.7 26.10 14.66 2 15.98 28 16.00 15.16 +.35 -20.5 Wheeler rs Q WHLR 1.36 35.8 13.95 3.25 73 3.80 362 3.85 3.38 +.15 -61.9 Whrlpl N WHR 4.60f 2.9 29 202.99 145.59 1006 157.75 8569 159.76 148.73 +8.38 -6.5 WhtMtIns N WTM 1.00 .1 58 903.26 786.23 46 867.17 189 868.04 860.75 +5.88 +1.9 WhiteHFin Q WHF 1.42 11.0 8 15.05 10.92 8 12.95 100 13.08 12.84 -.03 -3.5 WhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 1 25.55 2 25.59 25.40 -.03 -.2 WhitestnR N WSR 1.14 10.3 28 15.15 10.06 324 11.02 1175 11.07 10.39 +.48 -23.5sWhitngPet rs N WLL 41.12 15.88 3997 40.34 21932 41.12 38.47 +.61 +52.3tWidOpW n N WOW 17.89 6.66 591 6.51 1505 7.28 6.40 -.49 -38.4 WidePoint A WYY .73 .40 106 .56 936 .61 .53 -.05 -13.5sWildhRs n N WRD 25.50 10.36 484 25.54 2890 25.78 24.35 +.69 +38.7 WileyJA N JW/A 1.20 1.8 22 68.40 49.50 275 66.55 809 67.15 65.20 +.60 +1.2 Wilhelmina Q WHLM 28 8.73 5.58 3 7.08 3 7.08 6.97 +.66 +9.4 WillScot Q WSC 15.60 9.45 53 12.85 501 13.40 12.80 -.35 +1.2 WillmValV Q WVVI 22 8.86 7.70 7 8.39 48 8.39 8.05 +.33 +1.6 WillVV pfA Q WVVIP .22e 4.5 9.00 4.17 4.85 3 4.85 4.74 +.18 -6.9 Willdan Q WLDN 22 36.87 19.25 40 29.19 295 30.55 28.71 -1.12 +21.9 WLyonHm N WLH 15 32.95 18.85 136 27.70 907 27.95 26.41 +.97 -4.7 WmsCos N WMB 1.36f 5.3 10 33.67 24.00 5577 25.56 25948 25.96 25.11 +.05 -16.2 WillmsPtrs N WPZ 2.46f 6.8 43 44.06 32.74 775 36.33 5305 36.56 35.04 +1.11 -6.3 WmsSon N WSM 1.72f 3.5 14 56.38 42.68 1241 49.18 6217 49.94 48.27 +.64 -4.9sWillisLFn Q WLFC 14 35.91 22.27 25 35.49 85 36.70 34.02 +1.03 +42.1 WillisTwW Q WLTW 2.40f 1.6 23 165.00 128.91 469 150.75 2399 152.61 147.22 -.66 Windstm rs Q WIN .60 38.5 5.75 1.28 1860 1.56 5741 1.60 1.46 +.01 -15.7 Wingstop n Q WING .28a .6 69 52.00 28.28 488 49.46 2461 51.19 48.82 -1.30 +26.9 Winmark Q WINA .60f .5 23 144.10 121.20 3 132.05 24 136.00 130.75 +.60 +2.0 Winnbgo N WGO .40 1.1 15 58.65 24.15 532 37.75 3175 38.55 34.65 +2.40 -32.1 WinsFin Q WINS 390.88 19.80 0 140.00 1 140.00 137.12 -.51 -22.2sWintrust Q WTFC .76 .8 20 93.55 67.74 262 91.38 1768 93.55 91.09 +.36 +10.9 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.69 7 26.90 45 27.10 26.72 -.02 -3.8tWipro s N WIT .03e .6 6.40 4.74 928 4.75 7594 5.29 4.73 -.52 -13.2 WirelessT A WTT 2.64 1.35 22 2.25 83 2.30 2.22 -.05 -7.4 WT IntQua N IQDG 32.75 27.61 1 30.69 24 30.70 30.24 +.12 WT ST HiYl N SFHY 50.91 48.47 0 49.29 40 49.32 48.84 -.02 +.6 WT HiYld n N WHFY 52.27 48.87 49.34 2 49.99 49.15 -.65 -2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg tWT Corp n N WFIG 50.34 47.40 47.45 1 47.99 47.40 -1.10 -5.0 WT EmMDv N DVEM 36.70 29.36 1 34.01 8 34.01 33.37 +.02 +2.4 WT G exMx N XMX 31.68 26.27 29.77 36 29.78 29.45 -.09 +.5 WT DyCEu N DDEZ 33.88 28.96 0 32.16 2 32.29 31.99 -.05 +2.1 WT DyInEq N DDWM 32.00 28.19 8 30.64 166 30.68 30.28 +.22 +.3 WT DyInSm N DDLS 34.74 29.51 33.15 1 33.19 32.81 +.11 -1.1 WTBearEq N DYB 26.34 24.64 1 25.72 32 25.97 25.71 -.13 -1.3sWisdTrMdE Q GULF 1.10e 5.7 19.72 16.43 7 19.44 13 19.78 19.09 +.34 +10.3 WT LgSEq N DYLS 34.53 28.70 4 32.38 57 32.75 32.08 -.19 -.6 WT EuLoc N EZR 34.19 27.47 1 31.81 3 32.04 31.59 -.35 +2.2 WT SCDiv N HGSD 26.52 23.81 0 25.76 104 25.76 25.41 +.20 -1.7 WT GlSmC N GSD 35.24 30.06 1 32.58 2 32.58 32.24 +.13 -1.5tWTUSEnYd N AGGY 1.44 3.0 55.58 48.43 20 48.64 221 48.79 48.43 -.18 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 3 31.69 36 31.71 31.30 +.26 +1.9 WT PutStr N PUTW 30.04 26.65 9 28.98 282 29.00 28.42 +.08 -.3 WT EMexSt N XSOE .77e 2.4 35.10 25.48 285 31.65 1234 31.69 30.80 +.04 -.6 WTIntHDv N IHDG .70e 1.4 32.86 29.26 147 31.41 250 31.49 30.82 +.52 -.9 WT EurDiv N EUDG .51e 1.9 28.46 24.47 1 26.56 46 26.56 26.23 -.04 -1.5 WTFltRtTr N USFR 27.90 24.96 52 25.09 434 25.35 25.02 -.02 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 6 34.89 39 35.21 34.55 +.14 -2.3 WT USQDv Q DGRW .59e 1.5 44.54 35.50 101 40.44 540 40.75 39.68 +.01 -2.4 WT EurHdg N HEDJ 3.51e 2.3 67.29 60.26 704 64.92 4040 65.10 63.93 +.47 +1.9 WTChixSte Q CXSE 1.54e 1.8 96.79 58.17 10 84.58 145 86.49 83.70 -.28 -1.9tWTEMCpBd Q EMCB 3.18 4.5 73.96 70.12 1 70.43 18 70.69 70.12 -.39 -3.7 WT AsiaDb N ALD 1.02 2.2 46.97 44.10 1 45.36 6 45.48 45.05 -.38 -.7 WTEmLDbt N ELD 1.74 4.6 40.08 37.26 16 38.00 131 38.38 37.56 -.53 -1.2 WisDynCu n N DHDG 26.16 23.26 0 24.94 6 24.95 24.63 +.17 -.4tWisYldEn n N SHAG 52.53 48.75 3 48.86 10 48.91 48.75 -.07 -1.8 Wis US Mul N USMF 29.45 24.68 0 28.55 11 28.55 28.20 +.06 +2.7 GrnHCmdty N GCC 19.78 17.92 14 19.51 128 19.52 19.35 +.02 +1.5 WisdomTr Q WETF .12 1.2 30 13.41 7.87 2312 10.35 9682 10.48 9.49 +.90 -17.5 WT Diefa N DWM .74e 1.3 59.63 50.99 35 56.29 169 56.32 55.63 +.15 +.9 WT DefaEq N DTH 1.75e 3.9 47.40 41.13 14 44.55 74 44.70 44.09 -.01 +.4 WTDv exF N DTN 2.48e 2.9 92.93 80.06 7 86.14 45 86.33 84.43 +.90 -2.5 WTEurEq N DEW 1.75e 3.7 51.17 44.65 1 47.27 13 47.27 46.60 +.40 -2.6 WTEurSC N DFE 1.48e 2.1 75.61 63.25 42 71.19 210 72.35 70.90 -1.00 +.9 WT EqInco N DHS 2.10e 3.0 75.26 66.21 24 69.00 128 69.06 67.78 +.77 -5.3 WTIntD exF N DOO 2.01e 4.5 46.39 39.86 5 44.56 131 44.59 43.93 +.25 +2.7 WT IntLC N DOL 1.69e 3.3 54.18 46.43 9 51.02 61 51.10 50.54 +.08 +.8 WTIntMC N DIM 1.53e 2.2 73.72 62.31 9 70.03 58 70.04 69.10 +.26 +1.5 WTIntSC N DLS 1.16e 1.5 81.62 67.96 81 76.78 369 77.34 76.12 -.56 WTGxUSDv N DNL .99e 1.7 62.84 51.44 5 59.02 17 59.02 57.97 +.32 -.3 WTJpnSC N DFJ 1.26e 1.5 85.64 67.90 17 81.57 121 81.75 80.65 +.05 +1.4 WTJpHedg N DXJ 1.37e 2.4 62.78 50.34 1398 57.29 10543 57.76 56.79 +.61 -3.4 WT LCD N DLN 1.84e 2.1 97.25 81.98 28 89.17 291 89.49 87.67 +.22 -3.2 WT MCD s N DON 36.59 31.43 154 34.69 820 34.75 34.08 +.28 -1.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 1 56.08 13 56.08 54.88 +.41 -5.8 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 63.87 1 69.90 8 69.90 69.06 -.34 -.4 WT SC s N DES 29.75 25.48 102 28.23 693 28.33 27.89 +.21 -2.8 WT TotDv N DTD 2.05e 2.3 97.46 82.91 4 90.00 42 90.09 88.67 +.55 -3.2 WT MgdFut N WDTI 40.66 38.34 12 39.76 47 39.98 39.72 -.18 +.4 WT EmCur N CEW 20.09 18.28 2 19.54 33 19.60 19.39 -.14 +.6 WTESCDv N DGS 1.29e 2.4 57.04 44.13 87 52.72 449 52.99 51.92 -.33 +1.1 WT EmEq N DEM 1.80e 3.9 50.31 40.00 124 46.71 1220 46.79 45.78 -.12 +3.0 WTEMQDv Q DGRE .67e 2.5 28.95 22.99 6 26.68 117 26.70 26.21 -.07 -2.1 WTGxUSRe N DRW 1.22e 3.8 34.85 28.72 6 32.13 40 32.13 31.69 +.12 -1.3 WT NegAB Q AGND .78 1.8 45.12 42.75 7 43.97 19 44.26 43.90 -.17 +1.5 WT IntHdg Q AGZD .84 1.7 48.65 47.78 2 48.11 20 48.23 47.89 -.09 -.6 WT NegHY Q HYND .90e 4.2 21.96 20.26 10 21.49 155 21.69 21.32 +.05 +4.8 WT India N EPI .22e .8 29.52 24.22 1292 26.78 9391 26.85 26.15 +.36 -3.8 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 22 24.04 571 24.19 23.93 -.09 -.5 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 3 31.93 16 32.06 31.48 +.03 -.8 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 2 25.54 122 25.73 25.17 +.72 -1.6 WTUSDBull N USDU 1.78e 27.28 24.78 3 25.64 98 25.78 25.40 +.33 -1.0 WT JpSCEq Q DXJS 1.10e .5 47.87 36.89 11 45.66 131 45.85 44.88 +.72 -1.0 WTEMCnG Q EMCG .59e 2.3 28.89 22.34 3 25.64 11 25.79 25.38 -.20 -4.8 WT LowPE N EZY .90e 1.1 88.16 69.86 80.78 2 81.34 80.68 -.28 -1.3 WT SCErn N EES .95e 2.6 38.02 31.16 92 36.40 261 36.83 36.22 -.26 +.5 WT MCEr s N EZM 41.78 34.40 85 38.91 334 39.29 38.47 -.02 -1.9 WT Er500 s N EPS 33.14 27.02 10 30.46 152 30.65 29.98 -.06 -2.0 WT TotErn N EXT 1.49e 4.8 92.23 30.05 3 31.29 21 31.37 30.89 -.04 -1.8 Wix.com Q WIX 89.95 50.90 472 81.65 2517 85.25 79.80 -3.35 +41.9 WolvWW N WWW .32f 1.1 22 33.82 23.45 237 30.02 1595 30.51 28.96 +1.15 -5.8 Woodward Q WWD .57 .8 27 89.30 65.22 166 73.01 1622 80.30 72.58 -1.86 -4.6 WooriBank N WF 53.50 38.29 7 44.43 59 45.19 43.63 +1.63 -.6 Workday Q WDAY 140.00 80.76 1694 124.24 8203 132.99 120.65 -6.29 +22.1 Workhrs rs Q WKHS 4.89 1.90 57 2.80 352 2.96 2.68 -.12 +9.4 Workiva N WK 26.75 16.60 112 22.40 732 24.05 22.30 -1.60 +4.7 WldAccept Q WRLD 14 121.17 51.15 45 101.38 254 104.96 100.08 -1.88 +25.6 WorldFuel N INT .24 1.1 10 40.16 20.64 3104 21.97 5861 28.01 21.61 -5.47 -21.9sWldW Ent N WWE .48 1.2 78 40.48 19.12 721 40.30 4222 40.60 38.28 +.97 +31.8 Worldpay N WP 85.53 59.10 928 80.41 7092 81.60 77.78 -.79 +9.3 Worthgtn N WOR .84 1.8 13 53.27 39.52 256 45.63 1951 47.15 45.16 -.51 +3.6 WrightMed Q WMGI 30.91 19.04 431 20.00 2549 20.13 19.11 +.71 -9.9 WrightM rt Q WMGIZ 1.77 1.25 1.40 8 1.40 1.31 +.03 -7.6 Wyndham N WYN 2.64f 2.3 21 127.96 93.70 682 115.75 5645 119.00 114.34 +1.01 -.1 Wynn Q WYNN 3.00f 1.6 51 203.63 115.22 2057 185.11 14616 194.66 179.22 -7.40 +9.8X-Y-Z:tXAI Oct n N XFLT 11.15 9.04 92 9.08 334 9.20 9.03 -.09 -3.4 xG Tech rs Q XGTI 2.65 .66 321 .80 573 .89 .77 -.08 -50.9 XL Grp N XL .88 1.6 56.39 33.77 3425 55.80 17293 55.90 55.27 +.25 +58.7 XO Group N XOXO 65 22.54 16.06 107 21.30 437 21.62 20.98 +15.4 XOMA rs Q XOMA 37.25 5.86 126 24.37 484 25.20 22.99 +.68 -31.5 XPO Logis N XPO 39 109.06 48.68 1810 98.02 8639 106.14 94.61 -6.42 +7.0tXTL Bio rs Q XTLB 4.14 1.61 1.70 7 1.70 1.61 +.02 -25.7 XBiotech n Q XBIT 11.85 2.77 19 4.87 140 5.04 4.80 +.01 +23.6 XcelBrnds Q XELB 13 5.00 2.00 2 2.90 23 3.00 2.41 +.20 -12.1 XcelEngy Q XEL 1.44 3.1 20 52.22 41.51 3353 47.10 17667 47.38 45.12 +2.00 -2.1 Xcerra Q XCRA 13.29 9.05 574 12.25 4127 12.32 11.67 +.03 +25.1 Xencor Q XNCR 34.63 18.55 122 29.42 1281 30.40 28.42 -.46 +34.2 XeneticB n Q XBIO 4.85 1.75 6 1.78 21 1.94 1.75 -.20 -7.2 XeniaHtls n N XHR 1.10 5.3 12 22.76 17.33 226 20.64 1478 20.77 20.30 +.15 -4.4sXenonPhm Q XENE 5.80 2.10 344 5.85 873 6.25 4.50 +.80 +107.1 Xerium N XRM 7.75 3.70 10 6.61 96 6.96 6.46 -.28 +55.2 Xerox rs N XRX 1.00 3.2 39 37.42 27.18 1865 31.28 8490 31.67 30.29 -.26 +7.3 Xilinx Q XLNX 1.44f 2.2 33 78.02 59.25 3268 64.76 22196 66.75 62.54 +.61 -3.9 XinyuanRE N XIN .40 7.9 5 8.29 4.31 133 5.08 972 5.36 5.02 -.23 -25.4 Xperi Q XPER .80 3.6 35.40 16.70 137 22.20 923 22.85 21.60 -.40 -9.0 XploreTch Q XPLR 83 4.20 1.54 4 3.30 71 3.40 3.17 +16.2 XpressSp rs Q XSPA 1 1.95 .56 52 .67 307 .68 .58 +.05 -51.2 Xunlei Ltd Q XNET 27.00 3.11 433 13.08 3172 13.82 12.35 -.38 -15.0 Xylem N XYL .72 1.0 31 79.83 49.71 1546 73.71 6154 79.79 73.27 -5.56 +8.1 YPF Soc N YPF .11e .5 26.70 18.41 941 22.01 5015 23.23 21.52 -.58 -3.9 YRC Wwde Q YRCW 17.61 7.36 343 8.52 3379 9.15 8.24 -.20 -40.8 YY Inc Q YY 6 142.97 45.13 651 93.28 5588 96.39 88.50 +.39 -17.5 Yamana g N AUY .02 .7 3.80 2.21 10616 3.01 42485 3.04 2.84 +.05 -3.5 Yandex Q YNDX 81 44.49 23.30 4585 32.51 38372 35.47 31.77 -1.21 -.7 Yatra n Q YTRA 12.85 5.63 108 7.51 967 8.16 7.46 -.11 +.4 Yelp N YELP 26 48.40 26.93 540 44.38 3407 45.35 43.02 +.21 +5.8 Yext n N YEXT 15.11 10.58 238 13.24 2447 13.85 12.82 -.36 +10.1 Yld10Bio rs Q YTEN 9.30 1.44 245 1.80 1366 1.87 1.63 +.12 +1.7 YingliGr rs N YGE 2.86 1.43 95 1.88 302 1.90 1.70 +.03 +11.2 YintechIn n Q YIN .36e 4.0 17.70 8.51 28 9.10 169 9.39 8.82 -.08 -4.8 Yirendai n N YRD 53.50 22.76 553 35.16 1774 36.76 34.90 -.53 -20.0 YogaWks n Q YOGA 5.85 1.98 1 2.40 61 2.46 2.15 +.12 -15.2 YorkWater Q YORW .67 2.1 32 39.86 27.45 14 32.45 94 32.85 32.00 +.10 -4.3tYoungevt n Q YGYI 7.00 3.44 9 3.53 43 3.90 3.44 -.42 -14.5 YulongE rs Q YECO 9.00 1.25 3 3.20 81 3.40 3.06 -.16 +18.5 YumBrnds N YUM 1.44f 1.7 31 87.45 65.59 2225 87.05 11410 87.34 84.71 +.76 +6.7 Yum China N YUMC .40 48.75 33.15 2550 42.05 12400 42.14 39.33 +1.32 +5.1 YumaEn rs A YUMA 3.10 .77 97 1.08 339 1.25 1.05 -.14 -7.5 ZK Intl n Q ZKIN 16.00 6.01 16 6.85 62 6.95 6.35 +.04 -30.2 ZTO Exp n N ZTO 18.08 12.84 1048 16.34 11794 16.84 15.92 -.14 +3.1 Zafgen Q ZFGN 10.00 3.21 54 6.65 705 6.92 6.19 -.19 +43.9 Zagg Q ZAGG 22 23.70 6.80 126 11.40 1058 12.05 11.23 -.60 -38.2tZaiLab n Q ZLAB 35.74 17.86 63 19.77 357 21.00 17.86 -1.17 -6.9 Zais Grp Q ZAIS 1.60 39.3 4.09 1.72 3 4.07 15 4.09 4.05 +.01 +4.9 ZayoGrp N ZAYO 37.95 29.73 2133 36.89 8823 37.80 36.57 -.36 +.2 ZealndPh n Q ZEAL 20.37 12.45 3 14.86 42 16.36 14.86 -.04 +9.3 ZebraT Q ZBRA 148.71 91.12 320 135.13 1655 143.72 134.27 -7.02 +30.2sZedge n A ZDGE 4.34 1.65 4 4.25 154 4.34 3.47 +.77 +54.6 Zendesk N ZEN 50.91 24.49 1109 48.47 6447 49.71 45.60 +.01 +43.2 ZillowA s Q ZG 98 59.73 36.29 406 47.26 2802 48.69 46.27 +.56 +16.0 ZillowC n Q Z 59.99 36.51 1613 47.26 8295 48.94 46.25 +.08 +15.5 ZimmerBio N ZBH .96 .8 16 133.49 104.28 1991 116.92 9553 117.68 107.69 +6.60 -3.1 ZionO&G Q ZN 6.90 1.13 394 4.10 2291 4.30 3.87 -.14 +89.8tZions pfA N ZBpA 1.02 4.3 25.87 23.28 1 23.67 11 24.30 23.28 -.12 -2.3 Zions pfG N ZBpG 1.60 6.0 28.85 26.34 11 26.65 93 26.88 26.57 -.20 -2.0 ZionsBcp Q ZION .72e 1.3 18 57.29 38.43 1682 55.60 15128 56.95 53.70 +1.80 +9.4tZionBc 28 N ZBK 1.74 6.2 31.12 27.56 0 28.26 4 28.26 27.56 +.35 -6.3 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 6 25.05 41 25.16 25.00 -.09 -3.1 Ziopharm Q ZIOP 7.88 3.33 575 4.46 4081 4.49 4.20 +.15 +7.7 Zix Corp Q ZIXI 33 6.67 3.82 207 4.96 1001 5.14 4.91 -.04 +13.2 ZoesKitchn N ZOES 18.77 10.77 230 14.56 788 14.72 13.89 +.51 -12.9 Zoetis N ZTS .50 .6 39 86.38 55.48 1112 84.84 15116 85.90 83.44 -.61 +17.8 Zogenix rs Q ZGNX 45.85 10.05 426 40.35 1984 41.35 37.95 -.45 +.7 Zomedica n A ZOM 2.60 1.75 9 2.00 92 2.02 1.86 +1.2 ZosanoP rs Q ZSAN 35.40 4.05 237 4.22 1229 4.30 4.05 -.02 -59.4 Zscaler n Q ZS 34.83 26.06 197 28.71 2029 28.93 26.50 +1.49 -13.0 Zumiez Q ZUMZ 24 26.30 11.43 183 23.65 1498 24.00 22.35 +1.30 +13.6 Zuora n N ZUO 20.88 19.00 574 19.61 1713 20.28 19.40 -.11 -4.8 ZweigFd N ZF 2.44e 22.1 13.16 10.28 50 11.04 257 11.04 10.87 +.09 -14.4sZymewks n N ZYME 15.25 6.25 137 16.07 433 18.00 11.92 +4.09 +111.6 Zynerba n Q ZYNE 23.84 5.42 188 10.38 1050 10.99 10.03 -.18 -17.1 Zynga Q ZNGA 87 4.34 2.79 4565 3.48 32789 3.56 3.39 -.05 -13.0 iPt ShFut n N VXXB 58.10 26.53 0 41.43 8 45.75 41.09 -.69 +52.0tiShSCOp n N ESML 26.14 25.49 0 25.57 28 25.91 25.49 -.22 -1.8 iShBrHiY n N USHY 50.33 48.50 48.77 3 49.07 48.77 -.37 -2.2 iSh US Dv n N DIVR 28.00 24.05 5 25.47 11 25.59 25.11 -.01 -3.4tiSh iB D27 n N IBDS 25.89 23.49 5 23.64 44 23.65 23.49 -.02 -5.2 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 28, 2018

PAGE 55

LandsEnd LE 19.80 Lantronix LTRX 2.51 +.05 LeadgBr g LBIX 1.04 -.02 LiNiuTc rs LINU 1.66 +.05 LianlouSm LLIT 1.78 -.05 LightPath LPTH 2.06 +.01 Lightbrdg rs LTBR 1.10 +.02 Limbach n LMB 12.44 +.69 LindbladEx LIND 10.93 -.01 Lipocine LPCN 1.60 -.01 LiveVent rs LIVE 13.16 -.10 LunaInn h LUNA 3.21 +.02M -MAM Soft MAMS 7.86 +.04 MEI Phrm MEIP 2.16 +.14 MER Tel rs MTSL 1.69 -.08 MYOS MYOS 1.25 +.00 MadrigP rs MDGL 118.74 +3.99 MagneG rs MNGA .62 -.05 ManhBrCa LOAN 7.40 +.05 Manitex MNTX 10.31 -.32 MaraPat rs MARA 1.90 +.10 Marrone MBII 1.80 +.10 MatlinPr n MPAC 9.80 MedTrBill MTBC 3.40 +.01 MedTBill pf MTBCP 25.38 +.12 MeetGrp MEET 2.31 -.04 MerchBcp n MBIN 20.88 -.47 MeridWs hn MRDN .63 +.01 Microbot rs MBOT .84 -.03 MicronetE MICT 1.54 +.01 MiMedx MDXG 7.82 -.10 Miragen rs MGEN 6.92 -.01 MiratiTher MRTX 31.95 +.15 MitekSys MITK 7.65 -.25 ModMed n MMDM 9.95 MolecTemp MTEM 9.05 +.59 Moleculin n MBRX 1.85 +.02 MoSys rs MOSY 1.36 -.01 Moxian n MOXC 2.80 +.01 MySize n MYSZ 1.22 -.05 MyndAn n MYND 2.06 +.03N -NF EngSv NFEC 1.26 -.03 NI Hldg n NODK 16.37 NV5 Global NVEE 60.35 +2.15 NVE Corp NVEC 84.49 -1.75 NakedBr n NAKD 1.40 -.02 NanoDim n NNDM 1.37 -.01 NatEnrSv n NESR 10.09 +.05 NatlHld rs NHLD 3.39 +.04 NatHlTr n NHTC 18.47 -.16 NeoGenom NEO 9.78 +.18 Neonode NEON .44 +.01 Neovasc g NVCN .04 -.00 NeptuneT g NEPT 2.75 +.02 NetElem rs NETE 7.98 -.04 Netlist h NLST .16 -.01 Neuralst rs CUR 1.66 +.03 NeurMx rs NURO 1.39 -.03 Neurotrpe n NTRP 8.64 +.09 NewAgeB n NBEV 1.88 -.11 NewatrTc n NEWA 11.73 -.13 Nexeo Sol NXEO 10.42 +.09 NextDec n NEXT 6.83 +.26 NicoletBc n NCBS 55.91 -.26 NovusTher rs NVUS 4.65 +.04 Nxt-ID rs NXTD 1.98 +.06 NymoxPh NYMX 4.18 O -OasmiaPh n OASM 1.60 -.10 OceanBio OBCI 3.47 +.17 OceanPw rs OPTT 1.12 +.01 OdysMr rsh OMEX 8.27 +.51 OhrPhar h OHRP .22 -.00 OldLnBc OLBK 34.38 -.34 Ominto hn OMNT 2.93 -.04 OnTrack OTIV 1.06 -.02 Onconva rs ONTX .39 -.03 OncoSec rs ONCS 1.54 -.03 OneHorz rs OHGI .73 +.10 OpGen n rs OPGN 1.88 -.04 OpiantPh n OPNT 19.25 -.33 OptimB rs OPHC 4.96 +.14 OramedPh ORMP 7.32 -.07 OrionEngy OESX .79 +.01 OrrstownF ORRF 26.30 -.20 OssenInn rs OSN 2.65 -.11 Otelco OTEL 14.90 -.05P-QPCSB Fn n PCSB 20.45 +.06 PacEthanol PEIX 3.45 -.10 PangaeaL PANL 3.14 +.16 ParkCity PCYG 8.40 -.45 ParkeBcp PKBK 23.70 +.05 ParkrVs rs PRKR .75 +.00 Pavmed n PAVM 1.62 +.05 PayData rs PYDS 1.67 +.01 pdvWirelss PDVW 29.35 -.25 PeopUtah n PUB 31.95 PermaFix PESI 4.45 +.15 PFSweb PFSW 9.36 +.13 PierisPhm PIRS 6.31 PlugPowr h PLUG 1.82 -.04 PluristemT PSTI 1.24 PointrTel h PNTR 14.40 -.02 PointsInt g PCOM 10.34 -.36 Polarity rs COOL 17.74 +.08 Precipio n PRPO .41 -.00 PrecTh rs AIPT 1.01 ProfirEng PFIE 3.50 +.10 PulseBio n PLSE 17.64 +.32 PurplInv n PRPL 8.70 +.10 PyxisTnkr PXS 1.11 +.01 QuestRes rs QRHC 1.93 +.04 Qumu Cp QUMU 1.78 -.05R -RMG Net rs RMGN 1.14 RMR Gp h RMR 74.45 +.50 RXI Phm rs RXII 2.64 -.01 RadaElc rs RADA 2.29 -.01 Radcom RDCM 18.15 -.05 RaveRest RAVE 1.35 +.04 ReShape rs RSLS .49 -.04 ReadIntlA RDI 15.64 -.16 RealGSol rs RGSE .94 +.02 ReconTech RCON 1.22 -.04 RecroPhm REPH 12.08 +.58 RedhillBio RDHL 4.98 -.01 RemarkHld MARK 5.82 +.10 RschFrnt REFR .95 +.01 Resonant RESN 4.39 +.15 RetoEco n RETO 5.30 +.05 RevolutL rs RVLT 3.48 -.03 ReWalkRob RWLK 1.10 RiceBran RIBT 1.56 RiotBlck RIOT 7.49 +.02 Rosehill n ROSE 7.89 -.06 RosettG rs ROSG .43 -.00S -SelasLf rs SLS 5.80 +.50 SGOCO rs SGOC 1.04 SPAR Gp h SGRP 1.26 +.01 SabanCap n SCAC 9.99 -.03 SAExplr rs SAEX 1.52 +.01 Schmitt h SMIT 1.99 +.03 SeanrgM rs SHIP .82 -.03 SearsH&O SHOS 1.95 +.10 SecndSight EYES 1.68 +.06 SmLEDS rs LEDS 4.49 -.24 SenesTc n SNES .45 +.01 SeqentialB SQBG 1.92 +.03 SevStars h SSC 2.68 +.12 Sharps SMED 4.05 SharpSprg SHSP 6.38 +.08 ShiftPixy n PIXY 2.59 -.11 ShotSpot n SSTI 28.34 -.34 SiebertFn SIEB 8.50 +.22 SifyTech SIFY 1.89 -.07 SigmaLb n SGLB 1.12 +.01 Sigmatr SGMA 6.74 +.09 SimplyGd n SMPL 13.00 +.23 Simulations SLP 16.65 -1.00 SinoGlobl SINO 1.10 -.02 SitoMobl rs SITO 3.45 -.46 SkySolar SKYS 1.25 SmartFn rs SMBK 23.97 -.01 SmthM hrs SMSI 1.97 +.02 SocilRltyA n SRAX 4.77 +.17 SocketM n SCKT 2.87 -.03 Soligenix n SNGX 1.67 +.01 SonomaPh SNOA 3.81 Sophiris SPHS 2.44 +.20 SorrentoTh SRNE 6.30 +.05 Sphr3D grs ANY .49 +.04 Spherix rs SPEX 1.04 -.02 SprBkPh n SBPH 14.25 -.10 Staff360 rs STAF 1.70 +.02 StateBkFn STBZ 31.78 -.05 StellrAcq n STLR 10.35 +.05 StellrB hrs SBOT .74 +.02 StemlineTh STML 17.80 +.15 SterlBcp n SBT 13.00 +.04 StrataS rs SSKN 1.23 -.04 StreamHlth STRM 1.46 -.10 SummerInf SUMR .87 -.02 SumFWV SMMF 25.46 -.15 SunesisP rs SNSS 2.81 +.01 Sunworks n SUNW .99 +.06 SuperCom SPCB 2.16 -.21 SupercdT rs SCON .94 -.01 supprt.cm rs SPRT 2.70 -.01T -TDH Hld n PETZ 4.50 -.04 TG Thera TGTX 15.00 +.20 Taitron h TAIT 1.37 -.02 Tantech n TANH 3.02 +.03 Tapimmu n TPIV 2.70 -.01 TaylrDv TAYD 10.10 +.08 TechComm TCCO 4.65 +.10 Tecnoglass TGLS 8.93 +.57 Tecogen TGEN 3.28 +.11 Tellurian rs TELL 9.67 -.32 TherpxBio n TRPX 4.26 -.14 TheStreet TST 1.76 -.03 Tiptree TIPT 6.10 +.20 TitanPh rs TTNP .94 -.01 TopImage TISA 1.13 +.02 Torchlght TRCH 1.22 -.02 TrilliumTh TRIL 6.05 -.50 Trovagne h TROV .30 +.00 Tucows grs TCX 63.55 +.85 TymeTch n TYME 2.50 +.21U -US Concrte USCR 58.60 -.20 US Gld rs USAU 1.38 +.11 UFP Tch UFPT 32.50 +.30 USGlobInv GROW 2.91 +.01 UtdInsur UIHC 19.06 -.08 US Engy rs USEG 1.15 +.01V -Valerits hn VLRX 1.78 VascoDta VDSI 15.30 -.15 Vaxart rs VXRT 5.26 -.02 Vericel VCEL 12.85 Veritone n VERI 19.57 +.98 Vermillion VRML 1.34 +.13 VertexEn VTNR 1.08 -.04 Veru Inc VERU 1.96 +.14 Vical rs VICL 1.50 +.03 VikingTh n VKTX 3.97 +.09 VistaGn n VTGN .92 -.01 ViveveMd n VIVE 3.41 +.23 Vuzix VUZI 6.05 -.40W -WMIH WMIH 1.39 -.02 WestellT rs WSTL 3.03 +.05 WestwtrRs WWR .52 +.00 Wheeler rs WHLR 3.80 +.21 WillScot WSC 12.85 -.10 Workhrs rs WKHS 2.80 +.07X-Y-ZxG Tech rs XGTI .80 -.04 XploreTch XPLR 3.30 +.07 XpressSp rs XSPA .67 +.05 Yatra n YTRA 7.51 -.24 Yld10Bio rs YTEN 1.80 +.06 Money FundsAB Government Money 1.50 1.50 1.50 AB Government Money 1.52 1.51 1.51 AB Government Money 1.50 1.50 1.50 AIM MMCshRes 1.20 1.20 1.20 AIMMMInv 1.35 1.35 1.35 AIM Premier Portfoli 1.85 1.85 1.85 +.01 AIM Premier Tax Exem 1.59 1.58 1.58 +.03 AIM Premier U.S. Gov 1.59 1.58 1.59 +.01 AIM Short Term Invts 1.60 1.59 1.60 +.01 AIM Short Term Invts 1.56 1.54 1.54 +.03 AIM Short Term Invts 1.79 1.78 1.79 +.01 AIM Short Term Invts 1.84 1.83 1.84 +.02 AIM Short Term Invts 1.60 1.59 1.60 AlBernExRK p 1.45 1.45 1.45 AllBrnExRsv I 1.42 1.38 1.42 +.04 AlliBernExRsvA 1.30 1.30 1.30 +.02 AlliBernExRsAd 1.30 1.30 1.30 +.02 AlliBernExRsvB 1.26 1.26 1.26 +.03 AlliBernExRsC 1.29 1.29 1.29 +.03 ABGovMMSel 1.61 1.60 1.61 +.01 AmC CapPr 1.22 1.20 1.22 +.02 AmC Prime 1.42 1.41 1.42 AmCentUSGv 1.25 1.23 1.25 +.03 AmCPrime t 1.17 1.16 1.17 +.01 American Century Pri .67 .66 .67 +.01 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 1.11 1.12 BLFMuniDlr 1.30 1.29 1.29 +.04 BMOGov I p 1.53 1.52 1.53 BMO Gov Y 1.28 1.27 1.28 BMO Institutional Pr 1.77 1.77 1.77 +.01 BMO Institutional Pr 1.52 1.51 1.52 +.01 BMOPrimeI p 1.77 1.76 1.77 +.01 BMO Prime Y 1.51 1.51 1.51 +.01 BNY Mellon Governmen 1.22 1.21 1.22 +.01 BNYMellon M 1.47 1.47 1.47 BNY Mellon National 1.24 1.19 1.19 -.03 BR TFdCsMg 1.05 1.04 1.05 BL FedTrDlr 1.31 1.30 1.31 +.01 BLFTrCsMg 1.07 1.06 1.07 +.03 BLFT Adm 1.45 1.44 1.45 BlackRock Cash Fds, .93 .93 .93 BLFedFdPCS p 1.07 1.07 1.07 +.01 BLFFedFnd 1.58 1.58 1.58 +.01 BRInst 1.79 1.79 1.79 BLFCASel p .72 .71 .72 +.05 BLFedFdSel p .75 .75 .75 +.01 BLMunFdSel .75 .74 .74 +.04 BLFTempFdSel .82 .58 .82 +.25 BlackRock Liquidity 1.16 1.15 1.16 +.01 BlackRock Liquidity 1.18 1.18 1.18 +.01 BlackRock Liquidity 1.17 1.16 1.17 +.03 BlackRock Liquidity .81 .80 .80 +.05 BlackRock Liquidity 1.15 1.14 1.15 BlackRock Liquidity 1.06 1.05 1.06 +.01 BlackRock Liquidity 1.08 1.08 1.08 +.01 BlackRock Liquidity .74 .73 .74 +.03 BlackRock Liquidity 1.51 1.50 1.51 BlackRock Liquidity .72 .71 .72 BLFTrsTrDlr 1.32 1.31 1.32 +.03 BLFT FundDlr 1.30 1.29 1.30 BLFMunCsh 1.28 1.27 1.27 +.04 BRInvest 1.44 1.44 1.44 +.01 BlackRock Money Mark .74 .73 .74 BLNYMfPCS p 1.13 1.12 1.12 +.05 BRSvc 1.52 1.52 1.52 BLFTempFdPCS 1.37 1.36 1.37 +.02 BRLiqTrsTAd 1.47 1.46 1.47 +.03 BLFM MuniCsh 1.53 1.52 1.52 +.04 BLF TempFd 1.86 1.86 1.86 +.02 BLFTmpDlr 1.62 1.61 1.62 +.02 BLFTmCsDlr 1.61 1.60 1.61 +.02 BLFedTrAd 1.46 1.45 1.46 +.01 BLCAMunPC p 1.04 1.03 1.03 +.05 BlkrkLqTmpAd 1.76 1.76 1.76 +.02 BRLiqTmpCR 1.47 1.46 1.47 +.02 BLMuAdm 1.45 1.44 1.44 +.04 BLF TmpCsh 1.86 1.85 1.86 +.02 BLFT TrFund 1.55 1.54 1.55 BLFedAdm 1.48 1.48 1.48 +.01 BLMuCshMg 1.04 1.03 1.03 +.04 BLFTmCshMg 1.37 1.36 1.37 +.02 CNIGovtA p .97 .95 .97 +.02 California Tax-Free 1.13 1.11 1.11 -.03 Cash Account Tr, Gov 1.42 1.40 1.42 +.02 Cash Account Tr, Gov 1.64 1.62 1.64 +.02 Cash Account Trust .78 .76 .78 +.02 Cash Account Trust: .46 .45 .45 +.01 Cash Acct Tr: Govt & 1.55 1.54 1.55 +.02 Cash Acct Tr: Tax Ex 1.20 1.17 1.20 +.04 Cash Acct Tr: Tax Ex 1.39 1.36 1.39 +.04 Cash Acct Tr: Tax Ex 1.43 1.40 1.43 +.03 CashMgtInst 1.50 1.49 1.50 +.01 CashResInst 1.54 1.53 1.54 +.02 CavanalCshAd 1.12 1.12 1.12 Cavanal Hill Governm 1.44 1.43 1.44 Cavanal Hill Governm 1.49 1.48 1.49 Cavanal Hill Governm 1.41 1.40 1.41 Cavanal Hill U.S. Tr 1.43 1.41 1.43 +.02 Cavanal Hill U.S. Tr 1.51 1.49 1.51 +.02 Cavanal Hill U.S. Tr 1.31 1.29 1.31 +.02 CavanalTrAdm 1.01 .99 1.01 +.02 CitiznSelTreA 1.57 1.53 1.57 +.05 CitiznSelTreB 1.37 1.33 1.37 +.05 CityNaRoGv p .82 .80 .82 +.02 CityNRochGv 1.27 1.25 1.27 +.02 Columbia Government 59.28 1.21 1.22 Columbia Government 1.22 1.21 1.22 Columbia Government 1.22 1.21 1.22 Columbia Government 1.38 1.18 1.38 Columbia Government 1.22 1.21 1.22 ColumbiaA 1.22 1.21 1.22 Columbia Z 1.22 1.21 1.22 +.01 DWS MMkt 1.45 1.44 1.45 +.01 DWS Variable NAV Mon 2.03 2.02 2.03 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.25 1.24 1.25 +.01 Deutsche Money Marke .49 .48 .49 +.01 Deutsche Money Marke 1.45 1.44 1.45 +.01 DryBasic 1.55 1.55 1.55 DryInsPfGHm 1.60 1.59 1.60 DryInsPfGvP 1.35 1.34 1.35 DryTrsAgcyC 1.29 1.29 1.29 Dreyfus Cash Mgmt Ad 1.82 1.80 1.82 +.02 Dreyfus Cash Mgmt In 1.92 1.90 1.92 +.02 Dreyfus Cash Mgmt In 1.67 1.65 1.67 +.02 Dreyfus Government S 1.14 1.12 1.14 +.03 Dreyfus Government S 1.29 1.26 1.29 +.04 Dreyfus Government S 1.44 1.41 1.44 +.03 Dreyfus Government S 1.53 1.51 1.53 +.02 Dreyfus Govt Cash Mg 1.59 1.58 1.59 +.01 Dreyfus Govt Cash Mg 1.34 1.33 1.34 +.01 Dreyfus Govt Cash Mg 1.49 1.48 1.49 +.01 Dreyfus Govt Cash Mg 1.19 1.18 1.19 +.01 Dreyfus Institutiona 1.62 1.58 1.62 +.05 Dreyfus Institutiona 1.81 1.81 1.81 Dreyfus Institutiona 1.27 1.25 1.27 +.02 Dreyfus Institutiona 1.52 1.50 1.52 +.02 Dreyfus Institutiona 1.59 1.59 1.59 Dreyfus Instl Prefer 1.75 1.75 1.75 Dreyfus Liquid Asset 1.42 1.41 1.42 Dreyfus Liquid Asset 1.00 1.00 1.00 -.01 Dreyfus Municipal Ca 1.54 1.39 1.39 -.14 Dreyfus Municipal Ca 1.30 1.15 1.15 -.14 Dreyfus New York Mun 1.47 1.44 1.44 -.01 Dreyfus New York Mun 1.21 1.19 1.19 Dreyfus Prime Money 1.86 1.85 1.85 Dreyfus Tax Exempt C 1.48 1.46 1.46 +.01 Dreyfus Tax Exempt C 1.25 1.23 1.23 +.01 Dreyfus Treasury Cas 1.54 1.52 1.54 +.02 Dreyfus Treasury Cas 1.29 1.27 1.29 +.02 Dreyfus Treasury Cas 1.44 1.42 1.44 +.02 Dreyfus Treasury Cas 1.14 1.12 1.14 +.02 Dreyfus Treasury Sec 1.54 1.50 1.54 +.05 Dreyfus Treasury Sec 1.29 1.24 1.29 +.06 Dreyfus Treasury Sec 1.44 1.40 1.44 +.05 Dreyfus Treasury Sec 1.14 1.09 1.14 +.05 Dreyfus Treasury and 1.59 1.59 1.59 DryfLA 1.13 1.11 1.11 -.02 DryInTrAgcHm 1.54 1.54 1.54 DryTrPmCsh I 1.56 1.54 1.56 +.02 DryfGenTrPrA .67 .65 .67 +.03 ElfunMM ... FIMMDom I 1.85 1.84 1.85 +.03 FIMMDomII 1.70 1.69 1.70 +.03 FIMMDomIII 1.60 1.59 1.60 +.03 FIMMGov I 1.57 1.56 1.57 +.03 FIMMGovII 1.42 1.41 1.42 +.03 FIMMGovIII 1.32 1.31 1.32 +.03 FIMM Government Port 1.61 1.60 1.61 +.03 FIMMMMkt I 1.92 1.91 1.92 +.02 FIMMMMktII 1.77 1.76 1.77 +.02 FIMMMMktIII 1.67 1.66 1.67 +.02 FIMMTrOnlyII p 1.37 1.35 1.37 +.04 FIMMTrOnly3 1.27 1.25 1.27 +.04 FIMMTrOnly I 1.52 1.50 1.52 +.04 FIMM Treasury Only P 1.56 1.54 1.56 +.04 FIMM Treasury Portfo 1.59 1.58 1.59 +.03 FIMMTry I 1.55 1.54 1.55 +.03FIMMTryII 1.40 1.39 1.40 +.03 FIMMTryIII 1.30 1.29 1.30 +.03 FedCAMuniII 1.06 1.02 1.06 +.05 FedCAMunCS p .71 .67 .71 +.05 FedCAMunCap 1.36 1.32 1.36 +.05 FedMMEagle 1.62 1.61 1.62 FedNYMun WS 1.43 1.37 1.42 +.06 FedPAMu WS 1.32 1.28 1.32 +.05 FedPrCshObCp 1.72 1.71 1.72 +.01 FedPrVlObSv 1.64 1.63 1.64 +.01 FedPrVlOblCp 1.79 1.78 1.79 +.01 FedPrVluObl 1.89 1.88 1.89 +.01 FedPrCshOblIS 1.82 1.81 1.82 +.01 FdPrCshObSv 1.57 1.56 1.57 +.01 FedPriOb IS 1.89 1.88 1.89 +.01 FedPrObSvc 1.69 1.68 1.69 +.01 FedTrstUSTr 1.50 1.50 1.50 +.01 FedVaMuCsCS p .84 .79 .82 +.04 Federated Government .59 .58 .59 +.01 Federated Government 1.22 1.20 1.22 +.02 Federated Government .87 .86 .87 +.01 Federated Government .47 .46 .47 +.01 Federated Government .47 .46 .47 +.01 Federated Government .87 .86 .87 +.01 Federated Government .90 .90 .90 Federated Government .69 .68 .69 +.01 Federated Government 1.59 1.58 1.59 +.01 Federated Institutio 1.65 1.60 1.64 +.06 Federated Institutio 1.57 1.56 1.57 Federated Institutio 1.72 1.71 1.72 Federated Institutio 1.84 1.83 1.84 +.01 Federated Institutio 1.82 1.81 1.82 Federated Municipal 1.07 1.03 1.06 +.04 Federated Municipal 1.30 1.26 1.29 +.04 Federated Municipal .83 .79 .82 +.04 Federated Municipal .95 .91 .94 +.04 Federated Prime Cash .87 .86 .87 +.01 Federated Prime Cash 1.02 1.01 1.02 +.01 Federated Prime Cash 1.12 1.11 1.12 +.01 Federated Prime Cash 1.32 1.31 1.32 +.01 Federated Prime Cash 1.51 1.50 1.51 +.01 Federated Treasury O 1.28 1.27 1.28 +.01 Federated Trust for .80 .80 .80 +.01 Federated Trust for .65 .65 .65 FedMstr 1.86 1.85 1.86 +.02 FidTrAdvC t .29 .28 .29 +.04 Fidelity California 1.49 1.48 1.48 +.04 Fidelity California 1.24 1.23 1.23 +.04 Fidelity Domestic Po 1.80 1.79 1.80 +.03 Fidelity Flex Govern 1.74 1.74 1.74 +.02 Fidelity Government .79 .78 .79 +.02 Fidelity Government 1.04 1.03 1.04 +.02 Fidelity Government 1.42 1.41 1.42 +.02 Fidelity Government 1.49 1.48 1.49 +.02 Fidelity Government 1.06 1.04 1.06 +.04 FidGovPortS 1.52 1.51 1.52 +.03 Fidelity Insti Money 1.96 1.95 1.96 +.02 Fidelity Insti Money 1.89 1.88 1.89 +.03 Fidelity Insti Money 1.35 1.35 1.35 +.03 Fidelity Insti Money 1.05 1.04 1.05 +.03 Fidelity Insti Money 1.02 1.00 1.02 +.04 Fidelity Investments 1.90 1.90 1.90 +.02 Fidelity Investments 1.81 1.81 1.81 +.02 Fidelity Investments 1.61 1.61 1.61 +.02 Fidelity Investments 1.71 1.71 1.71 +.02 Fidelity Investments 1.86 1.86 1.86 +.02 FidCashRes 1.38 1.36 1.38 +.04 FidMMPortS 1.87 1.86 1.87 +.02 Fidelity Massachuset 1.52 1.50 1.50 +.03 Fidelity Massachuset 1.27 1.25 1.25 +.03 Fidelity Money Marke 1.79 1.78 1.79 +.02 Fidelity New Jersey 1.51 1.49 1.49 +.03 Fidelity New Jersey 1.26 1.24 1.24 +.03 Fidelity New York AM 1.52 1.51 1.51 +.04 Fidelity New York AM 1.27 1.26 1.26 +.04 Fidelity SAI Municip 1.63 1.61 1.61 +.02 Fidelity Tax-Exempt 1.42 1.41 1.41 +.04 Fidelity Treasury Mo 1.31 1.30 1.31 +.02 Fidelity Treasury On 1.47 1.45 1.47 +.04 FidTrPortsS 1.50 1.49 1.50 +.03 FidTrsyCR .78 .77 .78 +.02 FidTryDly M 1.03 1.02 1.03 +.03 FstAmTrObD 1.10 1.10 1.10 +.01 FstAmGvObA p .97 .97 .97 FstAmPrObY 1.52 1.52 1.52 FstAmTrObA p .95 .95 .95 +.01 FstAmTrObY 1.25 1.25 1.25 +.01 First American Gover 1.58 1.58 1.58 First American Insti 1.84 1.83 1.84 First American Treas 1.56 1.56 1.56 +.01 First American U.S. 1.48 1.46 1.48 +.05 First American U.S. 1.08 1.06 1.08 +.05 First American U.S. .93 .91 .93 +.05 First American U.S. 1.23 1.21 1.23 +.05 FtInvCs ... First Investors Gove ... FstAmTrObII 1.40 1.40 1.40 +.01 FsAmISTrII 1.38 1.36 1.38 +.05 FstAmPrObZ 1.83 1.83 1.83 FstAmPrObl 1.57 1.57 1.57 FsAmPrObII 1.67 1.67 1.67 FstAmTrObZ 1.52 1.52 1.52 +.01 FstAmTreResA .76 .76 .76 +.01 Gabelli U.S. Treasur 1.65 1.60 1.65 +.06 Gabelli U.S. Treasur 1.61 1.59 1.61 +.02 GabelliUST 1.61 1.59 1.61 +.02 GartmrMMPr 1.17 1.15 1.17 +.02 GnCAMuB .87 .84 .84 GnTrsAgcy A 1.01 1.00 1.01 +.01 GnTrsAgcy R 1.21 1.20 1.21 GnGvSec .96 .94 .94 -.02 GeneralB p 1.01 1.00 1.01 +.02 General Government S 1.22 1.21 1.22 GnGovB p .74 .74 .74 General Money Market 1.44 1.43 1.43 General Municipal Mo 1.20 1.16 1.16 -.01 General Treasury Sec .95 .93 .95 +.03 General Treasury Sec 1.11 1.09 1.11 +.03 General Treasury and .76 .75 .76 GnMMkt 1.24 1.24 1.24 Goldman Sachs Fds, F 1.46 1.45 1.46 +.04 Goldman Sachs Fds, F 1.53 1.52 1.53 +.04 Goldman Sachs Financ 1.92 1.91 1.91 +.03 Goldman Sachs Financ 1.52 1.51 1.51 +.03 Goldman Sachs Financ 1.77 1.76 1.76 +.03 Goldman Sachs Financ 1.50 1.50 1.50 +.01 Goldman Sachs Financ 1.10 1.10 1.10 +.01 Goldman Sachs Financ 1.35 1.35 1.35 +.01 Goldman Sachs Financ 1.49 1.49 1.49 +.02 Goldman Sachs Financ 1.09 1.09 1.09 +.02 Goldman Sachs Financ 1.34 1.34 1.34 +.02 Goldman Sachs Financ 1.91 1.90 1.90 +.02 Goldman Sachs Financ 1.51 1.50 1.51 +.02 Goldman Sachs Financ 1.76 1.75 1.75 +.02 Goldman Sachs Financ 1.32 1.30 1.32 +.03 Goldman Sachs Financ 1.07 1.05 1.07 +.03 Goldman Sachs Financ 1.47 1.45 1.47 +.03 Goldman Sachs Financ 1.06 1.05 1.06 +.04 Goldman Sachs Financ 1.31 1.30 1.31 +.04 Goldman Sachs Financ 1.57 1.57 1.57 +.01 Goldman Sachs Financ 1.54 1.52 1.54 +.03 Goldman Sachs Financ 1.56 1.56 1.56 +.02 Goldman Sachs Financ 1.99 1.98 1.98 +.03 Goldman Sachs Financ 1.98 1.97 1.98 +.02 Goldman Sachs Financ 1.86 1.85 1.85 +.02 Goldman Sachs Financ 1.86 1.85 1.86 +.03 Goldman Sachs Financ 1.44 1.44 1.44 +.02 Goldman Sachs Financ 1.42 1.40 1.42 +.03 Goldman Sachs Financ 1.45 1.45 1.45 +.01 Goldman Sachs Financ 1.41 1.40 1.41 +.04 Goldman Sachs Financ .91 .88 .91 +.05 Goldman Sachs Financ .76 .75 .76 +.03 Goldman Sachs Financ 1.22 1.20 1.22 +.03 Goldman Sachs Financ .93 .92 .93 +.05 Goldman Sachs Financ .76 .75 .76 +.04 Goldman Sachs Financ 1.21 1.20 1.21 +.04 Goldman Sachs Financ .94 .93 .94 +.04Goldman Sachs Financ .79 .79 .79 +.03 Goldman Sachs Financ 1.24 1.24 1.24 +.02 Goldman Sachs Financ 1.66 1.65 1.66 +.03 Goldman Sachs Financ .95 .95 .95 +.01 Goldman Sachs Financ .80 .80 .80 +.01 Goldman Sachs Financ 1.25 1.25 1.25 +.01 Goldman Sachs Financ 1.35 1.35 1.35 +.02 Goldman Sachs Financ 1.20 1.20 1.20 +.02 Goldman Sachs Financ 1.65 1.65 1.65 +.02 Goldman Sachs Financ 1.21 1.20 1.21 +.03 Goldman Sachs Financ 1.36 1.35 1.36 +.03 Goldman Sachs Financ .60 .60 .60 +.01 Goldman Sachs Financ 1.35 1.35 1.35 +.01 Goldman Sachs Financ 1.60 1.60 1.60 +.01 Goldman Sachs Financ 1.08 1.07 1.08 +.04 Goldman Sachs Financ 1.55 1.54 1.55 +.04 Goldman Sachs Financ 1.23 1.22 1.23 +.04 Goldman Sachs Financ 1.48 1.47 1.48 +.04 Goldman Sachs Financ .78 .77 .78 +.04 Goldman Sachs Financ 1.43 1.42 1.43 +.04 Goldman Sachs Financ 1.33 1.32 1.33 +.04 Goldman Sachs Financ 1.58 1.57 1.58 +.04 Goldman Sachs Invest 1.40 1.39 1.40 +.03 Goldman Sachs Invest 1.25 1.24 1.25 +.03 Goldman Sachs Invest 1.10 1.09 1.10 +.02 Goldman Sachs Invest .57 .54 .54 +.02 Goldman Sachs Invest 1.32 1.29 1.29 +.02 Goldman Sachs Invest 1.65 1.64 1.65 +.02 Goldman Sachs Invest 1.90 1.89 1.90 +.02 Goldman Sachs Invest .90 .89 .90 +.03 Goldman Sachs Invest 1.65 1.64 1.65 +.02 GovTxMgSvc 1.26 1.24 1.26 +.02 GovObTR 1.06 1.06 1.06 GovTxMgIS 1.51 1.49 1.51 +.02 Government Fund Clas 1.46 1.44 1.44 -.01 Government Obligatio 1.60 1.60 1.60 Government Obligatio 1.57 1.57 1.57 GovResFd P .73 .72 .73 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.49 1.49 1.49 HSBC U.S. Government 1.54 1.54 1.54 HSBC U.S. Government 1.56 1.56 1.56 HSBC U.S. Treasury M 1.46 1.43 1.46 +.03 HSBC U.S. Treasury M 1.21 1.18 1.21 +.03 HSBC U.S. Treasury M 1.57 1.54 1.57 +.03 HSBC U.S. Treasury M 1.53 1.50 1.53 +.03 HSBC U.S. Treasury M 1.55 1.52 1.55 +.03 HSBCUSGov A 1.09 1.09 1.09 HSBCUSGov D 1.24 1.24 1.24 Harbor Money Market 1.41 1.38 1.41 +.03 Harbor 1.41 1.38 1.41 +.03 HeritAdm 1.73 1.73 1.73 HeritInst 1.86 1.86 1.86 HewittMM p .26 .26 .26 ING MM A 1.33 1.33 1.33 -.02 ING MM I 1.33 1.32 1.33 -.02 Invesco Government M 1.57 1.56 1.57 +.01 InvescoA5 1.20 1.20 1.20 InvescoC5 p .45 .45 .45 Invesco Tax Exempt C .83 .81 .81 +.03 Invesco Tax-Exempt C .84 .83 .83 +.03 Investor Cash Tr, Tr 1.55 1.52 1.55 +.03 Investor Tax-Exempt 1.47 1.44 1.44 +.02 Investor Tax-Exempt 1.07 1.04 1.04 +.02 Investor Tax-Exempt 1.32 1.29 1.29 +.02 Investor Tax-Exempt 1.54 1.51 1.51 +.02 Investor Tax-Exempt 1.42 1.39 1.39 +.02 Investor Tax-Exempt .92 .89 .89 +.02 Investor Tax-Exempt .77 .74 .74 +.02 Investor Tax-Exempt 1.22 1.19 1.19 +.02 InvCshTrTrs 1.63 1.60 1.63 +.03 Investors Cash Tr, T 1.17 1.14 1.17 +.03 Investors Cash Trust 1.59 1.57 1.59 +.03 Ivy Cash Management .43 .42 .43 +.03 Ivy Cash Management .43 .41 .43 +.04 Ivy Cash Management 1.40 1.38 1.40 +.03 Ivy Government Money 1.03 1.01 1.03 +.03 Ivy Government Money 1.27 1.24 1.27 +.05 IvyMonyyC t .12 .09 .12 +.03 IvyMnyA 1.04 1.03 1.04 +.01 IvyMM B .07 .04 .07 +.04 JPMLqAsR 1.36 1.36 1.36 +.01 JPMGvPrem 1.32 1.31 1.32 +.02 JPMGvCap 1.59 1.58 1.59 +.02 JPMTrPlInv 1.27 1.25 1.27 +.02 JPMTrPlRs 1.08 1.06 1.08 +.02 JPMorg100 Agcy 1.45 1.44 1.45 +.02 JPM100 SecP 1.26 1.25 1.26 +.02 JPM100 TrInst 1.50 1.49 1.50 +.02 JPMorgan100 1.12 1.11 1.12 +.02 JPMLqAstP 1.61 1.61 1.61 +.01 JPMorganFed 1.13 1.10 1.13 +.03 JPMorFedAgcy 1.46 1.43 1.46 +.03 JPMorgFedPr 1.27 1.24 1.27 +.03 JPMLqAstAg 1.80 1.80 1.80 +.01 JPMLqAstC p 1.09 1.09 1.09 +.01 JPMLqAstMrg 1.47 1.47 1.47 +.01 JPMLqAstInst 1.85 1.85 1.85 +.01 JPMMunInst 1.64 1.59 1.59 +.01 JPMMuMorg 1.26 1.21 1.21 +.01 JPMNYMuR p 1.13 1.08 1.08 +.01 JPMorgPrm 1.53 1.52 1.53 +.01 JPMorgPrAgcy 1.79 1.78 1.79 +.01 JPMorgPrmPr 1.60 1.59 1.60 +.01 JPMTreasC t .81 .79 .81 +.02 JPMTrsPlusP 1.33 1.31 1.33 +.02 JPMTrsPlsMrg 1.19 1.17 1.19 +.02 JPMTrsPlsInst 1.57 1.55 1.57 +.02 JPMTrsPlsAg 1.52 1.50 1.52 +.02 JPMTrsSecR p 1.01 1.00 1.01 +.02 JPMUSGvInst 1.56 1.55 1.56 +.02 JPMUSGvtR p 1.07 1.06 1.07 +.02 JPMUSGvtMrg 1.18 1.17 1.18 +.02 JPMLqAsInv 1.55 1.55 1.55 +.01 JPMorgan 100% US Tre 1.53 1.52 1.53 +.02 JPMorgan California 1.32 1.28 1.28 JPMorgan California .72 .68 .68 JPMorgan California 1.07 1.03 1.03 JPMFedInst 1.51 1.48 1.51 +.03 JPMorgan Institution 1.60 1.56 1.56 +.01 JPMorgan Institution 1.65 1.61 1.61 +.01 JPMorgan Institution 1.63 1.59 1.59 +.01 JPMorgan Institution 1.55 1.51 1.51 +.01 JPMorgan Liquid Asse 1.88 1.88 1.88 +.01 JPMorgan Municipal M 1.15 1.10 1.10 +.01 JPMorgan Municipal M 1.59 1.54 1.54 +.01 JPMorgan Municipal M .80 .75 .75 +.01 JPMorgan New York Mu 1.38 1.33 1.33 +.01 JPMorgan New York Mu .78 .73 .73 +.01 JPMorgan New York Mu 1.13 1.08 1.08 +.01 JPMPrInst 1.84 1.83 1.84 +.01 JPMPrRsv 1.35 1.34 1.35 +.01 JPMorgan Prime Money 1.89 1.88 1.89 +.01 JPMorgan Prime Money 1.87 1.86 1.87 +.01 JPMorgan Prime Money 1.08 1.07 1.08 +.01 JPMorgan U. S. Treas 1.62 1.61 1.62 +.02 JPMorgan U.S. Govern 1.07 1.06 1.07 +.02 JPMorgan U.S. Govern .77 .76 .77 +.02 JPMorgan U.S. Govern .72 .71 .72 +.02 JPMorgan U.S. Govern 1.47 1.45 1.47 +.02 JPMorgan U.S. Treasu 1.60 1.58 1.60 +.02 JPMorgan US Governme 1.26 1.25 1.26 +.02 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.64 .96 .97 +.02 Liquid Assets Portfo 1.64 1.63 1.64 +.02 Liquid Assets Portfo 1.29 1.28 1.29 +.02 Liquid Assets Portfo 1.81 1.75 1.76 +.02 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 1.29 1.27 1.29 +.02 MainStay B 1.06 1.05 1.06 +.02 MainStay Money Marke 1.06 1.05 1.06 +.02 MainStay Money Marke 1.06 1.05 1.06 +.02 ManagersMM 1.61 1.60 1.61 +.02 Maryland Tax-Free Mo 1.27 1.25 1.25 -.01 Maryland Tax-Free Mo 1.21 1.18 1.18 -.01 MasMuPrMMS ... Meeder Institutional 1.80 1.78 1.80 +.02 MeederRetl 1.50 1.48 1.50 +.02 ML CMATr 1.13 1.12 1.13 +.02 MilestnTOInst 1.48 1.48 1.48 MilestnTOInv 1.21 1.21 1.21 MHLIRSel 1.86 1.86 1.86 +.01 MMktGS2 1.58 1.57 1.58 +.01 MMktGS4 1.33 1.32 1.33 +.01 MMktProFdInv .77 .76 .77 +.02 MMktProFdSvc .27 .26 .27 +.02 Mutual America Insti 1.56 1.56 1.56 Nationwide Governmen .99 .97 .99 +.02 NatnwdMMInst 1.27 1.25 1.27 +.02 New York Tax-Free Mo 1.40 1.34 1.34 -.06 Northern 1.72 1.71 1.71 NorthernGvSl 1.36 1.35 1.36 +.02 Northern Institution 1.61 1.58 1.58 +.03 Northern Institution 1.48 1.47 1.48 +.03 Northern Institution 1.51 1.50 1.51 +.01 Northern Institution 1.51 1.50 1.51 +.01 OppCshResN t 1.15 1.14 1.15 +.03 OppenhCshB p 1.15 1.14 1.15 +.03 OppenhCshC p 1.15 1.14 1.15 +.03 OppCshRes 1.15 1.13 1.15 +.03 Oppenheimer Governme 1.18 1.17 1.18 +.03 Oppenheimer Institut 1.66 1.65 1.66 +.02 Oppenheimer Institut 1.62 1.60 1.62 +.03 Oppenheimer Institut 1.59 1.58 1.59 +.02 OppMMFd A 1.18 1.16 1.18 +.02 PIMCO Government Mon 1.47 1.46 1.47 -.01 PIMCO Government Mon 1.47 1.46 1.47 -.01 PIMCO Government Mon 1.52 1.51 1.52 -.01 PIMCO Government Mon 1.62 1.61 1.62 -.01 PIMCO Government Mon 1.63 1.62 1.63 -.01 PIMCO Government Mon 1.63 1.62 1.62 -.02 PNC Government Money 1.47 1.46 1.47 +.01 PNC Gov A 1.44 1.43 1.44 +.01 PNC Gov I 1.54 1.53 1.54 +.01 PNC TrA p 1.38 1.35 1.38 +.03 PNC Tr I 1.48 1.45 1.48 +.03 PNC Treasury Plus Mo 1.40 1.39 1.40 +.01 PNC Treasury Plus Mo 1.32 1.31 1.32 PNC Treasury Plus Mo ... PW PACE P 1.14 1.13 1.14 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.16 1.14 1.16 +.08 Pioneer U.S. Governm .61 .60 .61 +.08 PionrCs 1.01 1.00 1.01 +.08 PremGvtMP 1.59 1.58 1.59 +.01 PremierPort 1.85 1.85 1.85 +.01 Premier Portfolio Pe 1.31 1.30 1.31 +.01 Premier Portfolio Pr 1.55 1.55 1.55 Premier Portfolio Re 1.70 1.70 1.70 +.01 Premier Portfolio Re .98 .98 .98 +.01 PrimeObTR 1.40 1.38 1.40 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.16 1.15 1.16 +.01 PruMMrtZ 1.35 1.33 1.35 +.01 Prudential Governmen 1.16 1.15 1.16 +.01 Prudential Governmen 1.15 1.13 1.15 +.02 Prudential Governmen 1.20 1.18 1.20 +.01 PruInstMM A 1.83 1.74 1.83 +.07 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 1.46 1.46 1.46 +.01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.55 1.54 1.55 +.03 Retail Prime Obligat 1.89 1.89 1.89 +.02 Retail Prime Obligat 1.73 1.73 1.73 +.02 Retail Prime Obligat 1.83 1.83 1.83 +.02 Retail Prime Obligat 1.58 1.58 1.58 +.02 Retail Prime Obligat 1.63 1.63 1.63 +.02 Retail Prime Obligat 1.28 1.28 1.28 +.02 Rydex U.S. Governmen .75 .74 .75 +.01 SEI DITGvIIA 1.52 1.51 1.52 +.01 SEI DITTrsA 1.54 1.52 1.52 +.03 SEI DITTrIIA 1.51 1.51 1.51 STI CshRes 1.38 1.37 1.38 STIC Prime Portfolio 1.63 1.62 1.63 +.01 STIC Prime Portfolio .92 .91 .92 +.01 STIC Prime Portfolio 1.24 1.23 1.24 +.01 STIC Prime Portfolio 1.71 1.70 1.71 +.01 STIT Liquid Assets 1.54 1.53 1.54 +.02 STIT STIC Prime Por 1.49 1.48 1.49 +.01 STIT Government & Ag 1.57 1.56 1.57 STIT Government & Ag 1.30 1.29 1.30 STIT Liquid Assets P 1.81 .97 1.81 +.02 STIT STIC Prime Port 1.75 1.75 1.75 +.01 STIT Tax-Free Cash R 1.31 1.29 1.29 +.03 STIT Tax-Free Cash R 1.52 1.50 1.50 +.02 STIT Treasury Obliga 1.58 1.56 1.58 +.03 STIT Treasury Obliga 1.54 1.52 1.54 +.03 STIT Treasury Obliga 1.33 1.31 1.33 +.03 STIT Treasury Portfo 1.30 1.29 1.30 +.01 STIT Treasury Portfo 1.57 1.56 1.57 +.01 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.49 1.48 1.49 +.04 SchwbACR 1.42 1.41 1.42 +.04 SchwbCshRes 1.35 1.35 1.35 +.01 Schwab Government Mo 1.37 1.37 1.37 SchwbInv 1.64 1.64 1.64 +.01 SchwbRetAdv 1.65 1.64 1.65 +.03 Schwab Retirement Go 1.52 1.52 1.52 +.01 Schwab Treasury Obli 1.34 1.34 1.34 -.01 Schwab U.S. Treasury 1.33 1.32 1.32 -.02 SchbValAdv 1.66 1.65 1.66 +.02 SchwValAdUlt 1.81 1.80 1.81 +.02 Schwab Variable Shar 1.79 1.79 1.79 +.01 SchwbGv 1.11 1.11 1.11 SchbMM 1.49 1.48 1.48 -.03 Schb UST 1.13 1.13 1.13 -.01 SentinelGov A 1.09 1.09 1.09 -.01 StFrmMMLgA 1.31 1.29 1.31 +.02 State Farm Money Mar 1.14 1.12 1.14 +.02 State Farm Money Mar 1.14 1.12 1.14 +.02 State Farm Money Mar 1.14 1.12 1.14 +.02 State Farm Money Mar 1.21 1.19 1.21 +.02 State Farm Money Mar 1.20 1.18 1.20 +.02 State Farm Money Mar 1.21 1.19 1.21 +.02 State Farm Money Mar 1.21 1.19 1.21 +.02 StStInstLRS 1.92 1.90 1.92 +.04 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.26 1.25 1.26 +.01 State Street Insti T 1.61 1.60 1.61 +.01 State Street Insti T 1.59 1.57 1.59 +.03 State Street Insti U 1.63 1.62 1.63 +.02 State Street Insti U 1.29 1.28 1.29 +.02 State Street Institu 1.67 1.66 1.67 +.02 State Street Institu 1.61 1.60 1.61 +.02 State Street Institu 1.53 1.52 1.53 +.01 State Street Institu 1.51 1.49 1.51 +.03State Street Institu 1.55 1.55 1.55 +.02 State Street Institu 1.38 1.38 1.38 +.02 State Street Institu 1.24 1.22 1.24 +.03 State Street Institu 1.65 1.64 1.65 +.02 State Street Institu 1.55 1.54 1.55 +.01 State Street Institu 1.87 1.85 1.87 +.04 State Street Institu 1.84 1.82 1.84 +.04 State Street Institu 1.67 1.65 1.67 +.04 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.43 1.42 1.43 +.01 T. Rowe Price Instit 1.76 1.73 1.73 -.03 T. Rowe Price Tax-Ex 1.25 1.23 1.24 +.01 TDAM California Muni .83 .81 .81 +.03 TDAM Insti U.S. Gov 1.23 1.22 1.23 +.03 TDAM Insti U.S. Gove 1.48 1.47 1.48 +.03 TDAM Institutional T .71 .69 .71 +.02 TDAM Institutional T 1.23 1.21 1.23 +.02 TDAM Institutional U .83 .82 .83 +.03 TDAMMMInv 1.27 1.26 1.27 +.03 TDAMMMkPr 1.27 1.25 1.27 +.03 TDAM Money Market Po 1.37 1.36 1.37 +.03 TDAM Money Market Po 1.17 1.16 1.17 +.03 TDAM Municipal Portf .79 .78 .78 +.02 TDAM New York Munici .94 .92 .92 TDAM U.S. Government .92 .91 .92 +.02 TDAMUSGv 1.02 1.01 1.02 +.02 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .01 .01 .01 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .01 .01 .01 TRowSumCR 1.54 1.53 1.54 +.01 TRowPRF 1.29 1.28 1.29 +.01 TRowUST 1.33 1.30 1.33 +.05 Thriv MM Inst 1.28 1.27 1.27 -.02 Thriv MMk A 1.19 1.15 1.19 +.02 TreasObTR 1.04 1.04 1.04 +.01 Treasury Obligations 1.55 1.55 1.55 Treasury Portfolio P 1.49 1.48 1.49 +.02 U.S. Government Mone .50 .47 .50 +.03 U.S. Government Mone 1.01 .98 1.01 +.03 U.S. Government Mone 1.71 1.68 1.71 +.03 U.S. Treasury Money 1.43 1.29 1.43 +.19 UBS Prime Investor F 1.49 1.49 1.49 -.01 UBS Prime Preferred 1.80 1.80 1.80 -.01 UBS Prime Reserves F 1.76 1.76 1.76 -.01 UBS Select Governmen 1.29 1.28 1.29 +.02 UBS Select Governmen 1.56 1.55 1.56 +.02 UBS Select Governmen 1.54 1.53 1.54 +.02 UBS Select Prime Inv 1.55 1.55 1.55 +.01 UBS Select Prime Pre 1.90 1.90 1.90 +.01 UBS Select Treasury 1.48 1.48 1.48 -.01 UBS Select Treasury 1.50 1.50 1.50 -.01 UBS Select Treasury 1.23 1.23 1.23 -.01 UBS Select Treasury 1.54 1.54 1.54 -.01 UBS Tax-Free Institu 1.58 1.56 1.56 +.02 UBS Tax-Free Investo 1.31 1.29 1.29 +.02 UBS Tax-Free Preferr 1.62 1.60 1.60 +.02 US Government Money .74 .73 .73 +.03 US Government Money 1.45 1.44 1.45 +.03 US Treas Tr ... USAA Mutl 1.46 1.45 1.46 +.02 USAA Treas 1.33 1.31 1.33 +.03 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.60 1.58 1.60 +.04 VangFdl 1.57 1.56 1.57 +.01 VangPr 1.81 1.80 1.81 +.02 VangPrInst 1.87 1.86 1.87 +.02 Voya Government Mone 1.33 1.33 1.33 -.02 Voya Government Mone 1.33 1.33 1.33 -.02 Voya Government Mone .33 .32 .33 -.02 Voya Government Mone 1.33 1.32 1.33 -.02 Voya Liquid Assets P 1.21 1.19 1.21 +.01 Voya Liquid Assets P 1.46 1.44 1.46 +.01 Voya Liquid Assets P 1.06 1.04 1.06 +.01 Voya Money Market Po 1.41 1.39 1.41 +.01 Voya Money Market Po 1.25 1.24 1.25 +.01 WA Select Tax Free R 1.55 1.50 1.50 -.03 WF 100% Treasury Mon 1.46 1.45 1.46 +.01 WF Government Money 1.57 1.57 1.57 Wells Fargo 100% Tre 1.36 1.35 1.36 +.01 WellsFargo A 1.39 1.38 1.39 +.01 WFCashInvAd 1.71 1.70 1.71 +.01 WFCashInst 1.84 1.83 1.84 +.01 Wells Fargo Cash Inv 1.91 1.90 1.91 +.01 Wells Fargo Fd, Trea 1.31 1.30 1.31 +.01 WFGovAdm 1.38 1.37 1.38 +.01 WFGvtMMA 1.11 1.10 1.11 +.01 Wells Fargo Heritage 1.93 1.93 1.93 Wells Fargo Heritage 1.63 1.63 1.63 WellsFargoI 100 1.16 1.15 1.16 +.01 WellsFargoInsCsh 1.54 1.53 1.54 +.01 WellsFargoInsGv 1.21 1.21 1.21 Wells Fargo Money Ma 1.83 1.82 1.83 +.01 Wells Fargo Money Ma 1.53 1.52 1.53 +.01 Wells Fargo Municipa 1.60 1.58 1.58 WellsF100TrA 1.01 1.00 1.01 +.01 WellsFargo TrsyS 1.21 1.20 1.21 +.01 WellsFargoTrsyA 1.04 1.03 1.04 +.01 WellsFargo TrsyI 1.46 1.45 1.46 +.01 WFGvMMInst 1.51 1.51 1.51 Western Asset Govern 1.04 1.02 1.04 +.02 Western Asset Govern .77 .75 .77 +.02 WA GvtRsvA 1.16 1.15 1.16 +.02 WAInstGvInst 1.61 1.59 1.61 +.02 Western Asset Insti 1.46 1.43 1.46 +.03 Western Asset Insti 1.77 1.76 1.77 +.01 Western Asset Instit 1.56 1.54 1.56 +.02 Western Asset Instit 1.56 1.54 1.56 +.02 Western Asset NY Tax 1.17 1.11 1.11 -.04 Western Asset Prime 1.47 1.45 1.47 +.02 Western Asset Tax Fr .66 .61 .61 -.03 Western Asset Tax Fr 1.16 1.11 1.11 -.03 Western Asset US Tre .72 .68 .72 +.03 WstnUSTrN 1.11 1.08 1.11 +.03 WstnInstLqRsI 1.82 1.81 1.82 +.01 WstnPrmLiq 1.53 1.52 1.53 WstnInstUSTR 1.52 1.49 1.52 +.03 WstnPrmUSTR 1.26 1.23 1.26 +.03 Wilm GovSel 1.33 1.31 1.33 +.02 Wilm TrAdm 1.04 1.02 1.04 +.02 Wilm TrSvc .89 .86 .89 +.03 Wilm GovAdm 1.08 1.06 1.08 +.02 Wilmington U.S. Gove .93 .91 .93 +.02 WilmUSGov 1.43 1.41 1.43 +.02Tax ExemptAIMTx .73 .71 .71 +.03 AmC CATF 1.31 1.29 1.30 +.02 AmC TF 1.38 1.37 1.38 +.02 BMO TaxF I p 1.61 1.60 1.60 +.01 BMO TaxF Y 1.36 1.35 1.35 +.01 BNYMelNMuM 1.49 1.44 1.44 -.03 BLMunFdPCS p 1.07 1.06 1.07 +.04 BRLM Muni 1.55 1.54 1.54 +.04 BRF NYMuni 1.61 1.60 1.60 +.05 BRFCAMuni 1.52 1.51 1.52 +.05 CashActTxEMgd 1.27 1.24 1.27 +.04 FIMMTxExII 1.42 1.40 1.40 +.03 FIMMTxEx3 1.32 1.30 1.30 +.03 FIMMTxExI 1.57 1.55 1.55 +.03 FedCAMuniSv 1.21 1.17 1.21 +.05 FedCAMu WS 1.46 1.42 1.46 +.05 FedGAMuCsh 1.36 1.29 1.35 +.07 FedMAMuCS p .75 .71 .73 +.03 FedMAMuniSv 1.16 1.12 1.14 +.03 FedMuObl A 1.64 1.60 1.63 +.04 FedMuOblCap 1.54 1.51 1.54 +.04 FedMunOblSv 1.39 1.35 1.38 +.04 FedNYMuCSv 1.21 1.15 1.20 +.06 FedNYMuCS p .74 .68 .73 +.06 FedNYMuCsII .98 .92 .97 +.06 FedPAMuniCS .73 .69 .73 +.05 FedPAMuCsSv 1.12 1.08 1.12 +.05 FedTaxFObWS 1.59 1.55 1.58 +.05 FedTxFrObSv 1.34 1.30 1.33 +.05 FedMuniSvc 1.23 1.18 1.21 +.04 FedTxF c 1.70 1.65 1.69 +.06 FidCA 1.26 1.24 1.25 +.04 FidCT 1.27 1.26 1.26 +.04 FidMA 1.23 1.21 1.22 +.04 FidMI 1.27 1.25 1.25 +.04 FidMuMM 1.35 1.34 1.34 +.03 FidNJ 1.18 1.17 1.17 +.03 FidNY 1.23 1.21 1.21 +.02 FidOH 1.21 1.20 1.20 +.03 FidPA 1.26 1.23 1.25 +.07 FidSpCA 1.39 1.37 1.37 +.03 FidSpMA 1.41 1.40 1.40 +.04 FidSpNJ 1.40 1.39 1.39 +.03 FidSpNY 1.42 1.40 1.40 +.03 FidTEDly M 1.05 1.04 1.04 +.04 FidAZ 1.33 1.31 1.31 +.05 Fid TECR .80 .79 .79 +.04 FidTxEx MM 1.30 1.29 1.29 +.04 FidTaxExPortS 1.52 1.50 1.50 +.03 FinSq TEF 1.57 1.54 1.54 +.02 FstAmTFA .99 .98 .99 +.06 FstAmTxFY 1.29 1.28 1.29 +.06 FsAmTxFObII 1.44 1.43 1.44 +.06 FstAmTFObZ 1.54 1.53 1.54 +.06 GenNJMun .93 .91 .91 GenNYMuB 1.04 .99 .99 -.03 GnMuB p .76 .72 .72 -.02 GnNYMuB p .65 .60 .60 -.03 GnCalMu 1.11 1.07 1.07 -.01 JPMMuMMP 1.40 1.35 1.35 +.01 JPMorganCA 1.18 1.14 1.14 JPMorganNY 1.24 1.19 1.19 +.01 JPMorganTF 1.19 1.14 1.14 +.01 JPMorg TFPr 1.33 1.28 1.28 +.01 JPMTxFrR p 1.08 1.03 1.03 +.01 JPMorgTFAgcy 1.52 1.47 1.47 +.01 JPMTxFrInst 1.57 1.52 1.52 +.01 NYTxFrMMI 1.93 1.89 1.93 +.06 NortnInstMuni 1.61 1.58 1.58 +.03 NorthernMun 1.44 1.41 1.41 +.03 PremierTxEx 1.59 1.58 1.58 +.03 SchwAMTTxF 1.23 1.21 1.23 +.07 SchwNYMuVA 1.45 1.43 1.44 +.04 SchwNYMuSw 1.20 1.18 1.19 +.04 SchwTxFValAd 1.45 1.43 1.45 +.07 ShwbTE 1.37 1.35 1.36 +.05 SchwabTxEx 1.47 1.45 1.46 +.05 Schwb CA 1.18 1.17 1.18 +.05 ScudTECshInst 1.43 1.40 1.43 +.04 TDAMCAMu .93 .91 .91 +.03 TDAMMuni .89 .88 .88 +.02 TDAMNYMu 1.04 1.02 1.02 TRowSumMu 1.19 1.17 1.18 +.03 TRowCA c .91 .89 .89 -.03 TRowNY c 1.18 1.12 1.12 -.06 TRowTE c 1.18 1.16 1.17 +.01 USAATxEx 1.23 1.21 1.21 +.03 VangNJ 1.47 1.46 1.46 +.02 VangCA 1.47 1.46 1.46 +.02 VangPA 1.57 1.55 1.55 +.03 VangNY 1.54 1.53 1.53 +.03 VangTxEx 1.55 1.54 1.54 +.02 WFAMuCshM 1.70 1.68 1.68 WFA MuCsMSv 1.45 1.43 1.43 WFNatInstMM 1.65 1.63 1.64 +.01 WFNtTFMMSv 1.40 1.38 1.39 +.01 WellsFargoNat 1.55 1.53 1.54 +.01 WellsF NTFA 1.21 1.19 1.20 +.01 WstnFTxR N 1.01 .96 .96 -.03 WstnInstTxFR 1.60 1.55 1.55 -.03 WstnNYTxR N 1.02 .96 .96 -.04 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 28, 2018

PAGE 56

U.S. Treasury Bonds and Notes 1.00 May 18 p 99.31 100.00 1.68 .88 May 18 p 99.29 99.30 1.71 1.00 May 18 p 99.30 99.31 +0.01 1.70 2.38 May 18 p 100.01 100.02 -0.01 1.71 1.13 Jun 18 p 99.29 99.30 1.63 .63 Jun 18 p 99.25 99.26 1.77 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.02 100.03 1.81 .88 Jul 18 p 99.25 99.26 1.79 1.38 Jul 18 f 100.22 100.23 -0.02 1.38 Jul 18 p 99.28 99.29 +0.01 1.85 2.25 Jul 18 p 100.03 100.04 1.84 1.00 Aug 18 p 99.23 99.24 1.86 4.00 Aug 18 p 100.19 100.20 -0.01 1.88 .75 Aug 18 p 99.19 99.20 1.90 1.50 Aug 18 p 99.27 99.28 1.90 1.00 Sep 18 p 99.20 99.21 1.93 .75 Sep 18 p 99.15 99.16 1.97 1.38 Sep 18 p 99.24 99.25 +0.01 1.96 .88 Oct 18 p 99.15 99.16 1.99 .75 Oct 18 p 99.11 99.12 2.02 1.25 Oct 18 p 99.19 99.20 2.02 1.75 Oct 18 p 99.27 99.28 2.02 1.25 Nov 18 p 99.18 99.19 +0.01 2.04 3.75 Nov 18 p 100.28 100.29 -0.01 2.07 1.00 Nov 18 p 99.11 99.12 2.08 1.25 Nov 18 p 99.16 99.17 2.07 1.38 Nov 18 p 99.19 99.20 +0.01 2.07 1.25 Dec 18 p 99.15 99.16 +0.01 2.10 1.00 Dec 18 p 99.13 99.14 +0.01 2.14 1.38 Dec 18 p 99.15 99.16 2.14 1.50 Dec 18 p 99.18 99.19 2.13 1.13 Jan 19 p 99.08 99.09 2.16 2.13 Jan 19 f 101.11 101.12 -0.02 .21 1.13 Jan 19 p 99.06 99.07 2.19 1.25 Jan 19 p 99.09 99.10 2.19 1.50 Jan 19 p 99.15 99.16 2.18 .75 Feb 19 p 98.27 98.28 +0.01 2.21 2.75 Feb 19 p 100.13 100.14 2.21 8.88 Feb 19 k 105.09 105.10 -0.02 2.10 1.13 Feb 19 p 99.02 99.03 2.23 1.38 Feb 19 p 99.09 99.10 2.23 1.50 Feb 19 p 99.12 99.13 2.23 1.00 Mar 19 p 98.29 98.30 2.24 1.25 Mar 19 p 99.02 99.03 2.26 1.50 Mar 19 p 99.09 99.10 2.27 1.63 Mar 19 p 99.13 99.14 2.27 .13 Apr 19 f 99.18 99.19 -0.01 .57 .88 Apr 19 p 98.22 98.23 2.24 1.25 Apr 19 p 98.31 99.00 2.28 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.17 98.18 2.29 3.13 May 19 p 100.26 100.27 2.30 1.13 May 19 p 98.23 98.24 2.30 1.25 May 19 p 98.28 98.29 +0.01 2.30 1.50 May 19 p 99.04 99.05 2.30 1.00 Jun 19 p 98.15 98.16 2.32 1.25 Jun 19 p 98.24 98.25 2.32 1.63 Jun 19 p 99.06 99.07 2.32 .75 Jul 19 p 98.03 98.04 2.34 1.88 Jul 19 f 102.07 102.08 -0.01 .03 .88 Jul 19 p 98.05 98.06 2.36 1.63 Jul 19 p 99.03 99.04 2.35 .75 Aug 19 p 97.30 97.31 2.36 3.63 Aug 19 p 101.18 101.19 -0.01 2.37 8.13 Aug 19 k 107.10 107.11 -0.01 2.35 1.00 Aug 19 p 98.06 98.07 +0.01 2.38 1.25 Aug 19 p 98.17 98.18 +0.01 2.37 1.63 Aug 19 p 99.00 99.01 2.38 .88 Sep 19 p 97.30 97.31 2.39 1.00 Sep 19 p 98.02 98.03 +0.01 2.39 1.38 Sep 19 p 98.18 98.19 2.40 1.75 Sep 19 p 99.03 99.04 2.40 1.00 Oct 19 p 98.00 98.01 +0.01 2.40 1.25 Oct 19 p 98.09 98.10 2.41 1.50 Oct 19 p 98.21 98.22 +0.01 2.42 1.00 Nov 19 p 97.27 97.28 2.42 3.38 Nov 19 p 101.13 101.14 -0.01 2.42 1.00 Nov 19 p 97.25 97.26 +0.01 2.42 1.50 Nov 19 p 98.30 98.31 2.43 1.50 Nov 19 p 98.18 98.19 2.42 1.38 Dec 19 p 98.10 98.11 2.43 1.13 Dec 19 p 97.27 97.28 2.43 1.63 Dec 19 p 98.21 98.22 2.44 1.88 Dec 19 p 99.03 99.04 +0.01 2.43 1.38 Jan 20 f 101.21 101.22 -0.01 .40 1.38 Jan 20 f 98.07 98.08 +0.01 2.44 1.25 Jan 20 p 97.30 97.31 2.45 1.38 Jan 20 p 98.05 98.06 2.45 2.00 Jan 20 p 99.07 99.08 2.44 3.63 Feb 20 p 102.01 102.02 2.46 8.50 Feb 20 k 110.20 110.21 -0.02 2.41 1.38 Feb 20 p 98.01 98.02 2.47 1.25 Feb 20 p 97.26 97.27 +0.01 2.47 2.25 Feb 20 p 99.19 99.20 2.46 1.13 Mar 20 p 97.15 97.16 +0.01 2.48 1.38 Mar 20 p 97.30 97.31 2.48 2.25 Mar 20 p 99.18 99.19 2.48 1.50 Apr 20 p 98.03 98.04 2.49 .13 Apr 20 f 99.06 99.07 .54 1.13 Apr 20 p 97.11 97.12 +0.01 2.50 1.38 Apr 20 p 97.26 97.27 +0.01 2.50 2.38 Apr 20 p 99.25 99.26 2.48 1.50 May 20 p 98.00 98.01 +0.01 2.51 3.50 May 20 p 101.30 101.31 2.51 8.75 May 20 k 112.18 112.19 -0.02 2.40 1.38 May 20 p 97.22 97.23 +0.01 2.51 1.50 May 20 p 97.30 97.31 2.51 1.50 Jun 20 p 97.29 97.30 +0.01 2.51 1.63 Jun 20 p 98.04 98.05 +0.01 2.52 1.88 Jun 20 p 98.20 98.21 +0.01 2.53 1.25 Jul 20 f 102.03 102.04 -0.01 .29 1.50 Jul 20 p 97.25 97.26 2.53 1.63 Jul 20 p 98.00 98.01 2.53 2.00 Jul 20 p 98.26 98.27 2.53 1.50 Aug 20 p 97.22 97.23 2.54 2.63 Aug 20 p 100.06 100.07 +0.01 2.53 8.75 Aug 20 k 113.25 113.26 -0.01 2.53 1.38 Aug 20 p 97.11 97.12 +0.01 2.55 2.13 Aug 20 p 99.01 99.02 +0.01 2.55 1.38 Sep 20 p 97.10 97.11 +0.01 2.55 1.38 Sep 20 p 97.07 97.08 +0.01 2.56 2.00 Sep 20 p 98.21 98.22 2.57 1.63 Oct 20 p 97.24 97.25 2.57 1.38 Oct 20 p 97.03 97.04 2.58 1.75 Oct 20 p 98.00 98.01 +0.01 2.58 1.75 Nov 20 p 97.31 98.00 +0.01 2.58 2.63 Nov 20 p 100.03 100.04 +0.01 2.59 1.63 Nov 20 p 97.19 97.20 +0.01 2.59 2.00 Nov 20 p 98.17 98.18 2.59 1.88 Dec 20 p 98.07 98.08 +0.01 2.58 1.75 Dec 20 p 97.26 97.27 2.59 2.38 Dec 20 p 99.13 99.14 2.60 2.00 Jan 21 p 98.14 98.15 +0.01 2.60 1.13 Jan 21 f 101.20 101.21 -0.01 .51 1.38 Jan 21 p 96.23 96.24 2.61 2.13 Jan 21 p 98.23 98.24 +0.01 2.61 2.25 Feb 21 p 99.01 99.02 2.61 3.63 Feb 21 p 102.23 102.24 2.60 7.88 Feb 21 k 114.07 114.08 -0.01 2.56 1.38 Feb 21 p 95.30 95.31 +0.01 2.62 2.00 Feb 21 p 98.10 98.11 +0.01 2.62 2.38 Mar 21 p 99.11 99.12 +0.01 2.61 1.25 Mar 21 p 96.04 96.05 2.63 2.25 Mar 21 p 98.30 98.31 +0.01 2.63 .13 Apr 21 f 98.18 98.19 .61 2.38 Apr 21 p 99.10 99.11 +0.01 2.621.38 Apr 21 p 96.12 96.13 +0.01 2.64 2.25 Apr 21 p 98.28 98.29 2.64 3.13 May 21 p 101.12 101.13 2.64 8.13 May 21 k 115.31 116.00 -0.01 2.62 2.00 May 21 p 98.02 98.03 2.65 1.13 Jun 21 p 95.11 95.12 +0.01 2.66 2.13 Jun 21 p 98.12 98.13 +0.01 2.66 .63 Jul 21 f 100.17 100.18 .45 1.13 Jul 21 p 95.06 95.07 +0.01 2.67 2.25 Jul 21 p 98.22 98.23 +0.01 2.67 2.13 Aug 21 p 98.08 98.09 +0.01 2.68 8.13 Aug 21 k 117.07 117.08 -0.01 2.63 1.13 Aug 21 p 95.01 95.02 +0.01 2.69 2.00 Aug 21 p 97.26 97.27 +0.01 2.69 1.13 Sep 21 p 94.29 94.30 +0.01 2.69 2.13 Sep 21 p 98.05 98.06 +0.01 2.69 1.25 Oct 21 p 95.06 95.07 +0.01 2.70 2.00 Oct 21 p 97.21 97.22 +0.01 2.70 2.00 Nov 21 p 97.21 97.22 +0.01 2.69 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 8.00 Nov 21 k 117.28 117.29 -0.01 2.67 1.75 Nov 21 p 96.24 96.25 +0.02 2.71 1.88 Nov 21 p 97.07 97.08 +0.01 2.69 2.00 Dec 21 p 97.16 97.17 +0.01 2.71 2.13 Dec 21 p 97.31 98.00 +0.02 2.71 .13 Jan 22 f 98.08 98.09 .60 1.50 Jan 22 p 95.21 95.22 +0.02 2.72 1.88 Jan 22 p 97.00 97.01 +0.01 2.72 2.00 Feb 22 p 97.13 97.14 +0.01 2.72 1.75 Feb 22 p 96.15 96.16 +0.02 2.72 1.88 Feb 22 p 96.29 96.30 +0.01 2.73 1.75 Mar 22 p 96.11 96.12 +0.01 2.74 1.88 Mar 22 p 96.26 96.27 +0.01 2.73 .13 Apr 22 f 97.27 97.28 .68 1.75 Apr 22 3p 96.08 96.09 +0.01 2.74 1.88 Apr 22 p 96.23 96.24 +0.01 2.74 1.75 May 22 p 96.07 96.08 +0.01 2.74 1.88 May 22 p 96.21 96.22 +0.01 2.74 1.88 May 22 p 96.05 96.06 +0.01 2.75 1.75 Jun 22 p 96.02 96.03 +0.01 2.75 2.13 Jun 22 p 97.18 97.19 +0.02 2.75 .13 Jul 22 f 98.08 98.09 .54 1.88 Jul 22 p 96.15 96.16 +0.02 2.76 2.00 Jul 22 p 97.00 97.01 +0.03 2.75 1.63 Aug 22 p 95.13 95.14 +0.02 2.76 7.25 Aug 22 k 118.10 118.11 2.70 1.63 Aug 22 p 95.12 95.13 +0.02 2.76 1.88 Aug 22 p 96.12 96.13 +0.02 2.76 1.75 Sep 22 p 95.25 95.26 +0.03 2.77 1.88 Sep 22 p 96.09 96.10 +0.02 2.77 1.75 Oct 22 p 96.07 96.08 +0.03 2.77 2.00 Oct 22 p 96.23 96.24 +0.02 2.78 1.63 Nov 22 p 95.03 95.04 +0.02 2.78 7.63 Nov 22 k 120.26 120.27 +0.01 2.72 2.00 Nov 22 p 96.21 96.22 +0.02 2.78 2.13 Dec 22 p 97.03 97.04 +0.02 2.79 .13 Jan 23 f 97.18 97.19 +0.01 .65 1.75 Jan 23 p 95.12 95.13 +0.02 2.79 2.38 Jan 23 p 98.05 98.06 +0.03 2.79 2.00 Feb 23 p 96.15 96.16 +0.03 2.79 7.13 Feb 23 k 119.14 119.15 +0.01 2.77 IntTrmTxFrBdInv MI 11.10 -.03 -.2 -1.4 +1.6/B IntlBdInv IB 13.35 -.16 -2.6 +1.3 +2.6/B IntlDiscvInv FR 17.32 -.10 +1.1 +1.9 +8.4/C IntlGrA m FG 13.78 +.01 +1.8 +3.4 +5.2/C IntlGrI FG 13.57 ... +1.8 +3.5 +5.7/C IntlGrInv FG 13.66 ... +1.8 +3.5 +5.4/C IntlOppsInv FR 11.52 -.10 +1.1 +3.3 +12.3/A InvGinnieMaeInv GI 10.17 ... -.4 -1.7 /C InvGinnieMaeR5 GI 10.17 ... -.4 -1.7 +.2/B InvOC2020A m TE 12.52 ... +1.0 +.1 +3.9/D InvOC2020I TE 12.54 +.01 +1.0 +.2 +4.3/C InvOC2020Inv TE 12.53 ... +1.0 +.1 +4.1/C InvOC2020R b TE 12.51 ... +1.0 -.1 +3.6/D InvOC2025A m TG 14.87 ... +1.0 +.1 +4.2/D InvOC2025I TG 14.89 ... +1.1 +.3 +4.7/D InvOC2025Inv TG 14.88 ... +1.1 +.2 +4.5/D InvOC2025R b TG 14.86 ... +1.0 +.1 +4.0/D InvOC2030A m TH 13.00 ... +1.2 +.2 +4.6/D InvOC2030I TH 13.03 ... +1.2 +.4 +5.1/D InvOC2030Inv TH 13.03 ... +1.2 +.3 +4.9/D InvOC2030R b TH 13.00 ... +1.2 +.2 +4.3/E InvOC2035A m TI 16.28 ... +1.4 +.4 +5.0/E InvOC2035I TI 16.31 ... +1.4 +.6 +5.4/D InvOC2035Inv TI 16.29 ... +1.4 +.5 +5.2/E InvOC2035R b TI 16.27 -.01 +1.3 +.3 +4.7/E InvOC2040A m TJ 13.76 -.01 +1.5 +.6 +5.4/E InvOC2040I TJ 13.78 ... +1.5 +.7 +5.9/D InvOC2040Inv TJ 13.78 ... +1.5 +.7 +5.7/D InvOC2040R b TJ 13.75 ... +1.5 +.5 +5.2/E InvOC2045A m TK 17.30 -.01 +1.6 +.7 +5.9/E InvOC2045I TK 17.34 -.01 +1.6 +.9 +6.4/D InvOC2045Inv TK 17.32 -.01 +1.6 +.8 +6.1/D InvOC2045R b TK 17.30 -.01 +1.6 +.6 +5.6/E InvOC2050A m TN 14.13 -.01 +1.7 +.9 +6.2/D InvOC2050I TN 14.16 -.01 +1.7 +.9 +6.7/C InvOC2050Inv TN 14.14 -.01 +1.7 +.9 +6.5/D InvOC2050R b TN 14.13 -.01 +1.7 +.8 +6.0/E InvOC2055A m TL 15.14 -.01 +1.7 +.9 +6.4/E InvOC2055Inv TL 15.17 ... +1.8 +1.0 +6.7/D InvOC:AgrInv AL 17.08 -.02 +1.5 +1.0 +6.4/B InvOC:CnsrvInv CA 13.76 -.01 +.9 +.2 +4.1/B InvOCInRetA m RI 13.29 ... +1.0 +3.7/A InvOCInRetI RI 13.29 +.01 +1.0 +.2 +4.2/A InvOCInRetInv RI 13.28 ... +.9 +.1 +4.0/A InvOCInRetR b RI 13.27 ... +.9 +3.4/A InvOCModInv MA 15.88 -.01 +1.3 +.6 +5.3/B InvOCVryAgrInv XM 18.58 -.03 +2.0 +1.6 +7.6/A InvOCVryCsrvInv XY 11.97 ... +.3 -.5 +2.9/B LgCoValInv LV 10.11 +.11 +3.9 -.6 +6.4/D MidCpValA m MV 17.32 +.09 +2.5 -.9 +9.2/A MidCpValC m MV 17.13 +.09 +2.5 -1.1 +8.4/B MidCpValI MV 17.37 +.10 +2.6 -.7 +9.7/A MidCpValInv MV 17.36 +.10 +2.6 -.8 +9.5/A MidCpValR b MV 17.27 +.09 +2.5 -.9 +8.9/A MidCpValR6 MV 17.37 +.10 +2.6 -.6 +9.9/A NTCoreEqPlusG LB 16.82 ... +2.4 +1.3 +8.0/D NTDiversBdG CI 10.42 -.01 -.3 -2.3 +.8 NTEmMktsG EM 13.26 -.18 -2.5 -.5 +8.7/A NTEqGrG LB 13.95 +.04 +3.2 +2.8 +9.1/C NTGrG LG 17.96 -.13 +2.0 +3.8 +12.2/B NTHeritageG