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
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00625
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:39:39Z ID LASTMODDATE 2018-07-05T12:21:52Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition 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.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 05-05-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00625
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
May
5
Enum3
5
5
Year
2018
2018
Month
May
5
Day
5
5
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 05-05-2018thmthm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00625
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 5 May
3 5
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM fd287fcde0677bd36c49d003b6d867fd CHECKSUMTYPE MD5 SIZE 35133275
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 05-05-2018.pdf
G2 METS2 unknownx-mets 593f5f96ae4a982d8d25e1db70566288 8774
AA00054397_00625.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Janet Mastropieri 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. 125 | $1.00 Saturday, May 5, 2018 Classifieds..... ................................ B6-8 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports ........................ A9-10 Lottery .............................. Sports Obituaries..... .................................... A5 Viewpoints ............................. A6 Weather .................. News Wire A force on the pitchLake Placids Diego Orduna tops Highlands News-Sun 2018 All-Highlands Boys Soccer Team.LOCAL SPORTS, Page A9SEBRING „ A speed study recently completed by the Florida Department of Transportation suggests people on U.S. 27 want to drive faster than posted limits. A one-month speed study in March 2018 and three-year wreck tally for U.S. 27, from U.S. 98/State Road 66 to the north county line, showed the majority of people drive 1-9 mph faster than posted limits, and have a comfort level anywhere from 41-70 mph, depending on the locations. Also, out of 940 recorded wrecks in FDOT U.S. 27 speed study completedBy PHIL ATTINGERSTAFF WRITER LAKE PLACID „ Lake Placids two public elementary schools will have new principals next school year with one choosing to return to the classroom as a teacher and the other going to the family business. In a recent email, Superintendent Brenda Longshore informed staff of the principal situation at Lake Country and Lake Placid elementary schools. We will have principal openings at Lake Country Elementary and Lake Placid Elementary for the 2018-19 school year,Ž she said. District advertising principal vacanciesBy MARC VALEROSTAFF WRITER LAKE PLACID „ Wednesday was the “rst night the Highlands County Sheriffs Of“ces COPS ADAPT program rolled out in full force. The acronym stands for a new concept in policing, Community Oriented Policing Services through Achieving Diversity and Public Trust. The goal, according to Sgt. Kimberly Gunn is to minimize street level narcotics and gun violence. The unit consists of Lt. Tyrone Tyson, Gunn, and deputies Dwayne Council, Benji Toney, Eddie San Miguel and Tevin Toney. The squad received a $625,000 grant from the Department of Justice to solely patrol the partnership neighborhoodsŽ of Lake Placids Highway Park, Sebrings Washington Heights neighborhood and Avon Parks South Side communities. Statistics bear out the need for the patrols to be in these areas. These of“cers will not be responding to other calls but focusing their efforts in these concentrated neighborhoods. Before the program began, the HCSO held meetings with stakeholders in the communities to gauge COPS program kicks offBy KIM LEATHERMANSTAFF WRITER SEBRING „ It is not a federal holiday in the U.S. and it is usually business as usual, but Cinco de Mayo is a day to recognize and celebrate Mexican heritage and achievements. The emphasis in the U.S. for some is on the celebratory side of the holiday and with it falling on Saturday this year and the same day as the Kentucky Derby, some may “nd a way to have a mint julep in one hand and a margarita in the other. In the schools, the holiday can offer a timely reason to look at the history of our neighbor to the south in the Northern Hemisphere. Sun n Lake Elementary “fth-grade teacher Aleida Ruano noted she is Cuban-American, but in order to recognize the significance of Cinco de Mayo to Hispanics she wears a traditional Mexican dress and speaks to her students about the date in history. But, her attempt at celebrating it will be greatly reduced this year with the holiday falling on a Saturday this year and her students having a “eld trip the day before. What is Cinco de Mayo? It means “fth of May in Spanish. It is not the Mexican Independence DayŽ as many in the U.S. believe. It is the day that Mexicans commemorate their victory over the French at the Battle of Puebla in 1862. Puebla is 66 miles east-southeast of Mexico City. Cinco de Mayo is not a national holiday in Mexico. Public schools are closed throughout the country, but the day is only of“cially celebrated in the states of Puebla and Veracruz. Traditions include military parades, recreations of the Battle of Puebla and other festive events such as large parades that feature people dressed up as Mexican and French soldiers, according to history.com. Mexican Independence Day actually occurs on Sept. 16, when Mexicans commemorate the start of their revolt against the Spaniards in 1810. Some of the largest cities (many with Spanish names) in the south-west U.S. have signi“cant Cinco de Mayo celebrations such as Los Angeles, Getting in sync withBy MARC VALEROSTAFF WRITER How people actually celebrate Cinco de MayoCINCO | 8Higher speeds warranted, not planned PHIL ATTINGER/STAFFProtesters call for lower speed limits, greater trac enforcement and less in-car distraction in a protest March 1. MARC VALERO/STAFFLake Placid Elementary Principal Andrea Summers will be resigning from the school district at the end of the school year to work in her familys business.PRINCIPAL | 8Gets great reception COURTESY PHOTO/HCSOThe COPS ADAPT unit took their ocial rst watch on Wednesday. They were well received in the communities that they serviced. From left: Deputy Dwayne Council, Deputy Benji Toney, Lt. Tyrone Tyson, Sgt. Kimberly Gunn, Deputy Eddie San Miguel and Deputy Tevin Toney.COPS | 8 SPEED | 8 ASHLEY

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, May 5, 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 AVON PARK „ Heartland Cultural Alliance will display The Art of Joyce Robbins, a “ne art exhibit at the HCA Galleries in the Sebring Regional Airport. An artists reception will be from noon to 2 p.m. Saturday, May 5. Refreshments will be served at this free reception, which is also open to the public. The show will be up through the month of May. Gallery hours are 9 a.m. to 6 p.m. MondayFriday and 9 a.m. to 5 p.m. Saturday and Sunday. The airport is at 128 Authority Lane. Joyce Robbins has been painting for more than 26 years. She paints from her own photographs using watercolor paint, watercolor pencils, sepia ink and rice paper. She has painted two wall murals at Fort Myers Beach. Her subject matter can be anything from ”owers to a World War II bomber. She paints when inspired by whatever inspires her. For more information, contact Norma Evans at 863-385-3533 or email nrpe1901@gmail.com.HCA Galleries May exhibit features Joyce RobbinsSpecial to Highlands News-Sun COURTESY PHOTOArt by Joyce Robbins. Artwork by Joyce Robbins, which will be on display at Sebring Regional Airport beginning May 5. Catching the breeze PHIL ATTINGER/STAFFA sailboat plies Lake Jackson at midday Thursday, taking advantage of 12-22 mph breezes, according to AccuWeather.com, which described Thursdays forecast as partly sunny and nice.Ž SEBRING „ Det. Mike Hirsch almost made it to work Friday without incident. He got rear-ended on State Road 17/Alternate U.S. 27 near the northeast entrance to Southgate Publix Plaza. Fortunately, neither he nor anyone in the other vehicle were injured. It appears everybody was OK,Ž said Sebring Police Cmdr. Curtis Hart. Christina Perry, 30, of Lake Placid was cited for careless driving by Cpl. Rick Little, Hart said. The wreck took place shortly before 7:57 a.m., based on when Sebring Police got the call. Hart said Hirsch, 44, was northbound on SR 17/ Alt. 27 in his city-issued charcoal gray unmarked 2004 Ford LTD Crown Victoria. Perry was also northbound on that road in a tan 2007 Dodge Grand Caravan with her two boys, ages 12 and 4. Shortly after merging onto Alt. 27, she told police, she looked behind her and didnt see vehicles in front of her had stopped. By the time she turned around, it was too late, Hart said. She applied her brakes but still ran into the police car. The Dodge minivan ran into the cars right rear quarter, denting in the trunk. The van got the worst of the damage, however: A bashed-in front end and deployed air-bags. Sebring Fire Department and Highlands County Emergency Medical Services responded to the wreck. The scene was cleared before 9:30 a.m., Hart said.SPD vehicle involved in wreckBy PHIL ATTINGERSTAFF WRITERSebring detective rear-ended on commute PHIL ATTINGER/STAFFFrom left, Sebring Fire Chief Robert Border talks with Sebring Police Det. Mike Hirsch while an emergency medical technician and Police Cpl. Rick Little attend to occupants of a wrecked Dodge Caravan. The van ran into the back of Hirschs unmarked police car Friday morning on State Road 17/Alternate U.S. 27 on the east side of the Southgate Publix Plaza. AVON PARK „ An 85-year-old Avon Park man and another senior citizen were killed in a traf“c accident early Friday morning on Interstate 4 in Volusia County, according to the Florida Highway Patrol. The Avon Park man, whose name has not been released, was driving eastbound near Tomoka Farms Road soon after 1 a.m. when he failed to stay in his lane and hit a construction barrel, sideswiped a guardrail and then drove off the road crashing into a concrete pillar. An 80-year-old passenger in the car from North Carolina also died at the scene.85-year-old AP man killed in Volusia County crashSTAFF REPORT EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569250adno=3574666 SOUTH FLORIDA STATE COLLEGE Criminal Justice Academy adno=3567842 2 0 1 8 0 5 0 5 s e a 0 2 p d f 1 0 4 M a y 1 8 2 0 : 2 9 : 4 4

PAGE 3

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com YOUR LOW PAYMENT LEADER FOR KIA SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives assigned to dealer. Customer may qualify for additional discounts. See dealer for full details. **The Kia Cadenza, Kia Forte, K ia Niro, Kia Sorento, and Kia Soul received the lowest number of problems STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $349/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $399/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only2017 Highest Ranked Midsize SUV in Initial Quality, 2 out of 3 Years in a RowŽ  M i i Q o Y STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 18 900 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX 2017 Highest Ranked Compact Car in Initial QualityŽ STK # K197110 Ranked C om p act Car in Initial Q ua li ty Ž LEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only 2017 Kia Soul is the Highest Ranked Compact Multi-Purpose Vehicle in Initial Quality, 3 Years in a RowŽ STK# K573 676 Multi Purpose V e hi c l e i n In i t i a l Qua li ty, 3 Years in a RowŽ Thanks to all of our military members, veterans and military families for your courage, hard work and We salute you Saluting our Veterans … ALL MONTH LONG! ALL MILITARY, FORMER & CURRENT, TAKE AN ADDITIONAL $400 OFF! MILITARY APPRECIATION DAYS ONLY 1 LEFT!LEASE FOR $279/mo.* 36MO/36KNO SECURITY DEPOSIT REQUIRED. $ 22 680 THATS $ 10,000 OFF MSRP!OR Buy for Only O NLY 1 LE L FT 46 MPG HWY ALL NEW 2017 OPTIMA HYBRID EXSTK #K013772 adno=3575060

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com SALES HOURS: Mon. thru Fri. 8a-7p Saturday 9a-5p3201 US Hwy 27 South, Sebring(863) 314-5303LIKE US FOR DISCOUNTS, PROMOTIONS & MORE!! ALAN JAY ALAN JAY ALAN JAYSEE ALL OF OUR INVENTORY AT SERVICE HOURS : Mon. thru Fri. 7:30a 5:30p Saturday 8a-4pTHE ALAN JAY ADVANTAGE: A 100% COMMITMENT TO OUR COMMUNITY 20 YEAR / 200,000 MILE WARRANTY EXCLUSIVELY AT ALAN JAY FORD! fee. Stock photos, actual vehicles may be a different color. Vehicles subject to prior sale. Dealer not responsible for typogra phical errors. WE BUY CARS.ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALANJAYFORDOFSEBRING.COM ALAN JAY ALAN JAY ALAN JAYSEBRINGNEW 2018 FOCUS SE STK#F214867 $14,950*ALAN JAY PRICEMSRP $20,145NEW 2018 FUSION SE STK#F113508 $21,936*ALAN JAY PRICEMSRP $29,645NEW 2018 FIESTA SE STK#F111512 $13,859*ALAN JAY PRICEMSRP $17,315NEW 2018 ESCAPE S STK#FA48967 $19,748*ALAN JAY PRICEMSRP $24,845$31,954*ALAN JAY PRICEMSRP $37,650NEW 2018 EDGE SEL STK#FB84939 $49,936*ALAN JAY PRICEMSRP $55,740NEW 2018 EXPEDITION XLT STK#FD49705 $31,980*ALAN JAY PRICEMSRP $41,185NEW 2018 F150 XLT STK#FC19323 $30,926*ALAN JAY PRICEMSRP $35,740NEW 2018 EXPLORER XLT STK#FC39803 $56,899*ALAN JAY PRICEMSRP $65,065NEW 2017 F250 LARIAT N N E E W W 2 2 0 0 1 1 7 7 STK#WC38626 0%APR FORD CREDIT FINANCING*72FOR UP TOMOS. MEMORIAL DAY SAVINGS ALL MONTH LONG!adno=3575061

PAGE 5

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comTropicana Speech Contest winners announcedSEBRING „ On April 26, the annual Tropicana Speech Contest was held at the Bert J. Harris Jr. Agricultural Center hosted by Highlands Countys 4-H Agent Ashley H. K. Stewart and 4-H Program Assistant Alexis Cooper. The Tropicana Speech Contest is available for public, private, and home-school students in fourth, “fth and sixth grade. This year, 2,153 students countywide participated. Of those participants, 120 were fourth-grade students, 1,069 were “fth-grade students, and 964 were sixth-grade students. One hundred and three classrooms in Highlands County participated. The objective of the 4-H Tropicana Speech Contest is for student participants to increase their public speaking and communication skills. Participants must obtain as much information as possible on a topic of their choosing and carefully organize the material to be presented in a timely and orderly speech. In addition, participants are able to develop a pleasing personal style before an audience, acquire the ability to speak convincingly in public and express ideas effectively, and develop con“dence and poise. Students spent months preparing to represent their school at the county public speaking competition, jointly sponsored by 4-H and Tropicana Products. This Florida-speci“c program helps youth practice public speaking with the hope of winning a camp scholarship awarded to the “rst-place youth. Elementary school division results: Autumn Floyd from Memorial Elementary won Most Original Speech with her speech titled Why I like Breaks.Ž Most Humorous Speech went to Rachel Swaine from Cracker Trail Elementary with her speech Candy.Ž Swaine also won “rst place. Kezzia Pionacia from Sun n Lake Elementary wrote her speech about The PhilippinesŽ and earned Most Informational Speech. Pionacia also won third place overall. Heartland Christian Academys Patrick Markland wrote his speech, Save the Honey Bees,Ž and won Most Inspirational Speech. Lyric Moore, a homeschool participant, won Honorable Mention with her speech A Head for Heights.Ž Jessica Shin from Lakeview Christian Academy won second place with her speech Living with a Teddy.Ž Middle school division results: Sylvester Lewis from Avon Park Middle School won Most Original Speech with his speech titled Livin Large.Ž Lewis also won also won third place overall. Sebring Middle Schools Kinsley White won Most Humorous Speech with her speech titled Why are Dads so Weird.Ž White also won “rst place overall. Most Informational Speech went to Jason Wyland from Lake Placid Christian with his speech Tetralogy of Fallot.Ž Shaista Elskamp from Walker Memorial Academy earned Most Inspirational Speech with her speech Importance of Being a Girl.Ž Homeschooler Ty Schewe won Honorable Mention with his FishingŽ speech. Lillian Stam from Lake Placid Middle won second place with her speech The Malnutrition Crisis.Ž The Highlands County 4-H Program is excited to host this event every year. If you are home schooled or attend a school that is interested in more details or would like to participate, call Cooper at the Highlands County Extension Of“ce at 863-402-6540.SPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOFront: Sadie Oshetsky, Kathryn Robinson, Lillian Stam, Autumn Floyd, Sean Treadwell. Middle: Skyler Morgan, Kinsley White, Rachel Swaine, Jessica Shin, Lyric Moore, Olivia Lopes, KJ Massey, Jalia Charlery, Kezzia Piocnacia, Leilene Montero. Back: Shaista Elskamp, Yoel Hernandez, Ty Schewe, Sylvester Lewis, Jason Wyland. Heartland Christian Academy Student, Patrick Markland. SEBRING „ The accelerated program for kindergarten students who show the ability to be academically challenged, and meets state requirements, has been “nalized by the School Board of Highlands County. The districts Curriculum and Instruction Department announced recently the development of the ACCEL (Academically Challenging Curriculum to Enhance Learning) language implementation for kindergarten, per Florida Statute 2001.3105. Kindergarten teachers and administrators have been working together to re“ne guidelines for quali“cation into HAART (Highlands Advanced Academics Rising Together), which will be offered at Kindergarten Learning Center, Sun n Lake Elementary, Lake Placid Elementary, Lake Country Elementary and Memorial Elementary schools, the district noted on its Facebook page. Superintendent Brenda Longshore said Thursday that the ACCEL and Advanced Academics programs are the same. The districts Advanced Academics program meets the states ACCEL requirements. Avon and Park elementary schools have never offered advanced academics at the kindergarten level and do not have any desire to do it at this time, Longshore said. The re“ned Advanced Academics guidelines will consist of a demonstration of reading skills (letters, letter sounds, reading and writing), math skills (numerical identi“cation, math computation and geometry), attendance and behavior. In continuing past practice, HAART curriculum will academically challenge high achieving students through rigor and acceleration of the curriculum. Parents can get more information by attending the Advanced Academics Committee meeting at 4 p.m. Monday in the Garland Boggus Board Room, 426 School St., Sebring. Advanced Academics was a grassroots effort years ago with dialogue and discussions about how to better meet the needs of the districts high-achieving students, Longshore said. The committee has evolved over time and involves parents and staff. Also, the District School Advisory Committee will meet at 5:30 p.m. Monday in the Garland Boggus Board Room.Revised Advanced Academics set for kindergartenBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFThe Advanced Academics program at the kindergarten level has been revised to meet the new state requirements. OBITUARIESHeather Nicole HarrisonHeather Nicole Harrison, 25, of Lake Placid, Florida went to be with the Lord on Tuesday, May 1, 2018 in Orlando. She was born in Winter Haven, Florida and graduated from Christian Lighthouse Academy with a 4.0 GPA. She was a CNA at Lake Placid Healthcare Center and a member of the House of Worship & Prayer in Sebring. She was preceded in death by a brother, Robert Howze. She is survived by her parents, Malcom and Tammy Harrison of Lake Placid; brother, Daniel Clyde (Kimmi) Harrison of Ona; sisters, Crystal Gail (Luke) Anderson and Cressie Lucille Johnson, both of Sebring; several aunts, uncles, nieces and nephews and cousins. A funeral service will be at 11:30 a.m. Saturday, May 5, 2018 at Living Waters Church of God. Visitation will be one hour prior to the service. Burial will follow at Oak Hill Cemetery in Lake Placid. morrisfuneralchapel.com. FLORIDA NEWS BRIEFSUS Rep supports statehood for Puerto RicoSAN JUAN, Puerto Rico „ Another Republican of“cial has declared his support for granting Puerto Rico statehood. U.S. Rep. Rob Bishop of Utah said Friday that its important to rebuild the U.S. territory that was devastated by Hurricane Maria. He also said he will hold an oversight hearing to help make a federal control board overseeing the islands “nances more ef“cient. Bishop is the chairman of the U.S. House Committee on Natural Resources, which has jurisdiction over U.S. territories. Bishop recently said he was frustrated with what he called the boards inability and unwillingnessŽ to reach consensual restructuring deals with creditors. The U.S. territory is trying to restructure a portion of its more than $70 billion public debt load. Bishops statement comes just days after Florida Gov. Rick Scott also said he supports statehood.Man arrested in 26-year-old sexual assault cold caseST. PETERSBURG „ A 48-year-old man was arrested nearly 26 years Florida authorities said he sexually assaulted a woman at gunpoint. The Pinellas County Sheriffs Of“ce on Thursday arrested Robert Lee Burton. He faces a charge of sexual battery with a deadly weapon. Of“cials say that in 1993, he grabbed a woman who was walking home and raped her at gunpoint. Evidence was collected after the attack „ and that DNA would later lead detectives to Burton. He was booked into the Pinellas County jail, where he was being held on $100,000 bail. Its unclear if he has retained an attorney.DNA leads to arrest of man on voter fraud chargesORLANDO „ Florida authorities say DNA found on envelopes led to a mans arrest on voter fraud charges. The Orlando Sentinel reports that the Florida Department of Law Enforcement and Altamonte Springs police took saliva from “ve mailin ballots and traced it to 36-year-old Bret Warren. Fingerprints on the envelopes also matched Warrens. Several residents reported they didnt receive absentee ballots just before the 2016 presidential election. Seminole County Supervisor of Elections Michael Ertel turned them over to police when they arrived at his of“ce with signatures that didnt match the registered voters. Warren isnt a registered voter. It isnt known which candidate the ballots were cast for because Ertel didnt open them. Warren was being held Friday in the Seminole County Jail. Jail records dont indicate if he has a lawyer.Congressional races sending new faces to WashingtonTALLAHASSEE „ Congressional candidates are facing a deadline to get on the Florida ballot. Candidates must qualify by noon Friday to run for U.S. House and Senate races. The state is expected to elect at least four new representatives in Washington because of incumbents leaving of“ce. But the state could see several more new faces in the U.S. House as three incumbents face tough challenges from within their own party and several more are being targeted by opposing parties. Republican U.S. Reps. Ileana Ros-Lethinen, Dennis Ross, Tom Rooney and Ron DeSantis are all leaving of“ce. DeSantis is running for governor. Floridas primary will be held Aug. 28 and the general election is Nov. 6. The Associated Press

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.comOUR VIEW Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com JOIN THE CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that mention a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Highlands News-Sun, Letters to the Editor, 315 US 27 North Sebring, FL 33870, or fax to 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. With summer just weeks away, teenagers and college students looking for seasonal employment will have to compete with the annual in”ux of international workers. The State Departments Summer Work Travel Program (SWT) will once again, as it has for decades, provide an unlimited number of J-1 visas to young foreign nationals who will come to the U.S. to work at a variety of jobs. The State Department defends SWT as a valuable cultural exchange tool when in reality its a cheap labor bonanza for employers. The jobs include lifeguarding, waiting tables at resorts, guiding tourists through national parks, scooping ice cream and providing child care as au pairs. These are jobs that most American kids would eagerly do, given the opportunity. But since the J-1 has no prevailing wage requirement, employers can pay the visa holders lower wages than those U.S. workers earn in similar occupations and in the same geographic region. Furthermore, employers are exempt from paying the Social Security, Medicare, federal and state unemployment taxes on J-1visa holders who are often required to work overtime without extra compensation. Because international students pay an average of about $1,100 in fees to private organizations that sponsor their participation in the program, the program generates well over $100 million in annual revenues for those organizations. Participants pay out millions more in visa fees to the State Department, and in travel expenses to and from the U.S. In the end, sponsors pay government dues to be part of the program; students pay the fees associated with the program and their own roundtrip travel expenses; employers pay nothing., Many unsuspecting SWTs return home disillusioned, often with little money saved. The State Departments failure to oversee its own program has led to multiple instances of exploitation like last years Myrtle Beach case. Ten Dominican Republic college students were promised jobs at an Italian ice shop, plus adequate accommodations, but ended up keeping house and living in a bed bug-infested motel. Similar abuses have been documented in Virginia, Michigan, Pennsylvania and Mississippi. Last year, The Wall Street Journal reported the Trump administration is considering reducing the number of visas issued under SWT. And as usual when employment-based visas are scrutinized with an eye toward cutting the total granted, businesses cry foul and falsely predict that without cheap foreign labor theyll go bankrupt. Yet, despite well-deserved and documented criticism from labor experts who point to multiple SWT ”aws, the program carries on year after year even though the unemployment rate among young Americans, and especially minorities, is high. Last summer, a survey showed that teens were about three times as likely to be unemployed as other Americans. A few takeaways: serving gelato or waiting tables on the Boardwalk cant reasonably be considered cultural exchange. If employers offered decent wages and working conditions, theyd have little trouble attracting American kids. Moreover, shutting Americans out of the labor market has negative long-term consequences. Unemployed young adults dont learn how to interact with their peers or their often demanding bosses. They dont acquire essential work qualities like timeliness and accountability that will lead to a productive career. The most obvious and important conclusion of all to draw from SWT is that the federal government cannot enact or ef“ciently monitor any type of immigration legislation that helps American workers. Joe Guzzardi is a Progressives for Immigration Reform analyst. Contact him at jguzzardi@p“rdc.org. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun.State Department shuts out kids from summer jobs Joe GuzzardiGUEST COLUMN So theres this Utah 18-year-old named Keziah Daum who was going to her schools prom and wanted a pretty dress to wear. While shopping at a vintage store in Salt Lake City, she discovered a red and gold Chinese cheongsam, or qipao. Thinking it was beautiful and a great way to honor Chinese culture, she bought it and wore it to her prom. Later, being a child of this social media age, she posted pictures of herself wearing the dress on Twitter. And people went crazy. And not in a good way. My culture is not your (profanity) prom dressŽ tweeted Jeremy Lam. Others screamed cultural appropriationŽ and sharply criticized the teens choice in attire. If you are unfamiliar with the term cultural appropriationŽ dont feel bad … I had to have it clari“ed for me. According to Michael Levin on www.foxnews.com, cultural appropriation means people from a majority culture are borrowing aspects of minority culture without the permission of those minority members.Ž So, if I understand this correctly, because Chinese Americans are a minority in this country, and Kim is white, she was wrong to wear a traditional Chinese dress. The funny thing is, Chinese in China, Hong Kong, and Taiwan are wondering what the fuss is about. According to an article at www.boston. com, the reaction overseas has been that Kim did nothing wrong in wearing the dress, indeed, its a victory for Chinese culture that she did. Ive seen at least one picture of the dress. My gripe with it is not that its Chinese, but that it has a slit up to mid-thigh. She couldnt “nd something beautiful and modest? Laying that aside, I “nd the way people are freaking out about this disturbing. Look, this is the United States of America … we were at one time considered a melting pot. A lot of what we have, do, and eat is a result of what weve discovered in other cultures. And people borrow from us all the time. Why cant we? I love Italian food, but I am not Italian. Should I quit going to Olive Garden? Should a white woman not wear her hair in cornrows? Is our exporting of entertainment and fast food around the world allowing others to appropriate our culture? Im not saying its right to put down someone elses culture. Had Kim worn the dress to mock the Chinese culture in some way, I could see the criticism. But thats not what this is about. As she put it, Its a (profanity) dress.Ž She wore it because she thought it was pretty. I am concerned that people are spending a lot of time looking for ways to be offended. News ”ash: if you look hard enough, theres something out there that will offend you. And I have to think if thats where your pouring your time and energy, you cant be a very happy person. We have so many things to worry about these days. Theres Washington, DC, which comes up with new ways to be crazy on a regular basis. Theres North Korea and Iran. Theres local issues in our communities that need our time and attention. Do we really need to get worked up over a prom dress? Maybe we should be concentrating on things that bring us together rather than seeking that which will tear us apart. In the meantime, I hope its OK if I borrow from your culture from time to time. I promise not to damage it.Can I borrow your culture?Laura WareLAURAS LOOK Cinco de Mayo is a relatively minor holiday in Mexico. It is not Mexicos independence day as some believe. The country gained its independence in 1810 and celebrates it on Sept. 16. According to history.com, Cinco de Mayo celebrates the date of the Mexican armys 1862 victory over France and Napoleon III at the Battle of Puebla during the Franco-Mexican War. The day, however, has taken on more significance in the United States and has become a much larger event as a day to celebrate Mexican culture and heritage. Here in the United States, many look forward to restaurant specials of tacos and margaritas on the “fth day of May, or they will plan their own celebration. In Highlands County, Senor Jalepeno will present a Cinco de Mayo Fest at the Highlands County Fairgrounds on Sunday. There will be a wide variety of Mexican food, good music and fun times with bounce houses for the kids, folkloric dancing and lots of vendors. Some of the performers scheduled include Danny-D Xtreme, Los Terribles del Notre, Estrellas, and more. Although the day gives revelers a great excuse to party, its important that the history of the day not be forgotten. According to history.com, it was 1861 when Benito Juarez was elected president of Mexico, but it was troubling times for the country. Mexico was in “nancial ruin following years of internal strife. Juarez, the new president, was forced to default on debt payments to European governments. As a result, several countries sent naval forces to Veracruz, Mexico demanding repayment. Two of those countries negotiated with Mexico and withdrew their forces. France decided to it wanted to make an empire out of the Mexican territory. Late in the year, 8,000 French troops (some sources have the number has high as 12,000) drove Juarez and his government into retreat. Juarez rounded up close to 4,800 loyal men and sent them to Puebla, a small town in east-central Mexico where a French general had led the troops to another attack. History.com tells us that from daybreak to early evening, the outnumbered Mexican troop fought the much larger French troop. The Mexican troop lost fewer than 100 men before the French troop, with a loss of nearly 500 soldiers, retreated. The clash was not a major strategic win, but its success represented a great symbolic victory for the Mexican government. It would not be until 1867 that France would “nally withdraw from the country of Mexico. According to history.com, Cinco de Mayo is mostly observed in the state of Puebla „ the commemoration of the date is mostly ceremonial, through military parades. However, through most of Mexico, it is a day like all others. Business and government operations go as usual. We do not live in Mexico, however, many of our neighbors and family members are either directly from Mexico or are Mexican descendants. For that reason alone, we should embrace the celebration that comes with today rather than just look at it as an excuse to eat your favorite Mexican dish, sip on a tasty margarita and listen to a mariachi band.Remember the Battle of Puebla

PAGE 7

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. SEBRING „ Every year, the United Way of Central Florida reaches out to people and businesses to raise funds for its programs, but 2017 had greater challenges. We had some hardships this year,Ž said United Way of Central Florida CEO Alan H. Turner to volunteers at this years UWCF annual celebration. You might remember a little wind we had called Irma.Ž Hurricane Irma hit not only hit in the middle of Highlands County, it hit in the middle of the nonpro“ts annual fundraising campaign, which raises funds for dozens of other nonpro“ts, each with dozens of initiatives providing education, health services, “nancial stability and/or a safety net. Fundraising stopped, Turner said, and United Way staff and volunteers went to work. A group came to Highlands County immediately after the storm to make 400 lunches for people who otherwise didnt have food. That was one of the biggest needs, Turner said. When the power is out for a week to a month in Florida, food goes bad. Fundraising also ramped up for the Hurricane Irma Relief Fund. Individual and corporate donors in Highlands, Hardee and Polk counties, including some outside the area, gave a total $461,000. The United Way didnt keep a penny,Ž Turner said: When it came in, it went right back out.Ž Turner said that was one of the best feelings: Being able to get money out to people immediately after doing case work. We were able to help people get on with their lives immediately, and not wait,Ž Turner said. It strengthened community, Turner said, especially for those living paycheck to paycheck. Also, local volunteers have formed the Highlands County LongTerm Recovery Group, because Highlands still has 150-200 families still recovering. Carissa Marine, CEO of the Champion for Children Foundation, told those at last Fridays celebration that 20,000 of Highlands Countys 100,000 people are youth and children. This year, the Foundation worked with 4,000 of them. Thats a “fth of our kids,Ž Marine said. Marine said almost 33 percent of those served by the Foundation live in poverty. The Foundation, a United Way partnership member, also keeps an Emergency Rescue Fund to help families deal with “nancial needs, she said. That was well utilized this (“scal) year,Ž Marine said. The Foundation is also working with Bountiful Blessings Church of God in Washington Heights, along with other churches, to have a build outŽ project to have gymnasiums for at-risk youth. Its an effort the community built after several youth shootings two years ago. United Way recognized Cindy Garren as employee coordinator of the year, for her work in conducting the fundraising campaign at her employer, South Florida State College, and for her work on the local board and as a Reading Pal. Roland Bishop received volunteer of the year for his years on the advisory board and community investment team, reviewing programs for funding. Hes also recruited volunteers, done site visits and built/ taken down structures at events. Ashley Bishop of Budget Bi-Rite Insurance was inducted into the Democratic Society for investing $5,000 or more annually. Alan Jay Wildstein was recognized for 15 years in the Alexis de Tocqueville Society member: Investing $10,000 or more annually. Upon receiving recognition, Wildstein added another $10,000, raising this years Highlands County total to $417,618. Wildstein also received this years United Way of Central Florida Citizen of the Year award. Corporate donors whose employees pledged the most this year are: € Johnson Stivender Wealth Advisors „ $5,514. € Highlands County Board of County Commission „ $5,836. € Walmart stores (Sebring and Avon Park) „ $5,936. € SunTrust Bank „ $6,407. € South Florida State College „ $10,512. € Heartland National Bank „ $12,049. € CenturyLink „ $17,463. € Alan Jay Automotive Network „ $34,340. € School Board of Highlands County „ $67,576. € Public Supermarkets „ $145,704 This years Generous Givers,Ž whose employees pledged the highest average per capita, are: € Heacock Insurance Group „ $136. € Highlands County Tax Collector „ $144. € CenturyLink „ $176. € Highlands County Supervisor of Elections „ $204. € Publix Supermarkets „ $208. € Wicks Brown Williams and Co. „ $220. € Heartland National Bank „ $261. € Clifton Larson Allen „ $266. € Morgan Stanley „ $300 € Johnson Stivender Wealth Advisors „ $732.United Way Central Florida honors giversBy PHIL ATTINGERSTAFF WRITER$461K raised for hurricane help, $417K for Highlands programs PHIL ATTINGER/STAFFLance Ferguson, communications coordinator for United Way Central Florida, gets a group photo of Highlands County Publix Supermarkets employees who were recognized at the annual United Way Celebration. The Lakeland-based chain was in the top 10 for per capita average employee pledges and gave the highest local total this year: $145,704. We were able to help people get on with their lives immediately, and not wait.ŽUnited Way of Central Florida CEO Alan H. Turner

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com San Jose, San Francisco, San Antonio, Sacramento, Phoenix, Albuquerque, Denver and El Paso. Cinco de Mayo has commercial aspects with some businesses highlighting the food, drinks and music of Mexico. Some of these include mariachi music, Mexican folk dancing and traditional foods such as tacos, and chicken tinga, which is shredded chicken in a sauce made from tomatoes, chipotle chilies in adobo and sliced onions.CINCOFROM PAGE 1 interest. In general, everyone was on board to make their communities a safer place for all. Community members and the of“cers had the same common goals. Their schedule is ”uid depending on intel and as our schedule dictates,Ž Gunn said. Everyone so far has been very receptive to us. There are many great citizens in this county.Ž Gunn explained that the only way to build trust and relationships is to get out of the patrol car and listen to the residents, to “nd out what they need and work with them to “nd resources. Many times, people dont know that there are resources out there to help them or where to “nd them,Ž Gunn said. We have been working with several non-pro“ts in the area to determine what they can provide to ensure we get people to the right places.Ž This task force is trying to bridge a gap and instead of being reactive, they are being proactive. Building trust takes time and patience. Before heading out to their “rst patrol, Sheriff Paul Blackman said they may not see the results of their work right away, but they would in the future. Chaplain Roldan Mendoza offered a prayer of protection for the of“cers. We are a small enough of a community to be able to reach out to the residents, inspire the youth and to make a difference to the future generations to come,Ž Gunn said. COPS ADAPT will be hosting a Family Fun Day from 1-4 p.m. today at Martin Luther King Jr. Memorial Field, 207 E. State St., in Avon Park. There will be tug-of war, Frisbee, kickball, hula hoops and many other games. The event is free for all families and free food and drinks are also on the agenda.COPSFROM PAGE 1Erica Ashley [at Lake Country] has a desire to return to the classroom as a teacher. She is eager to be back in the classroom with students. Andrea Summers [at Lake Placid] has made the decision to join her husband in their family business. We will miss these ladies and their outstanding leadership and wish you great success in your next adventures.Ž The district is currently advertising for two principal positions with a closing date of May 11. The openings do not specify a school, but state various locations and levels.Ž Ashley was assistant principal of Lake Country Elementary when she became principal of the school prior to the 2014-15 school year. Summers was named the districts assistant principal of the year at Lake Placid Elementary in April 2016 and became the schools principal prior to the 2016-17 school year. Along with the two administrative positions, the district is advertising for nine elementary teachers, two high school teachers, six middle school teachers, 11 support staff and “ve summer programs positions.PRINCIPALFROM PAGE 1 the last three years, just 2.6 percent were directly attributed to speed. However, officials with FDOT adamantly state the agency has no plans to raise speed limits in the urbanized areas of Highlands County. At the same time, however, FDOT doesnt plan to lower speed limits. That would create more conflicts between people driving the posted limit and people driving the comfort speed,Ž said Zach Burch with the FDOT District 1 Public Information Office. Burch said the speed study looks at the 85th percentile speed: How fast 85 percent of drivers go on a particular stretch of road. Usually, he said, the design of the road, including width and number of side streets and driveways, along with traffic congestion, will affect how comfortable people feel with a certain speed. Drivers comfort levels are also affected by on-street parking „ on roads where it exists „ as well as the posted speed limit, Burch said. For U.S. 27 through Sebring and Avon Park, 85 percent of drivers travel at or below the range of 50-60 mph, Burch said, already faster than posted limits. As for the crash data, Burch said more than half of the wrecks were rear-end crashes „ not slowing down for people in front „ which FDOT attributes to a driver error and making bad decisions, not necessarily attached to speed limits. Burch said drivers nationally have a problem with distracted driving. If they look away from the road for two seconds, perhaps answering a phone call, they can travel the length of a football field or two. The Board of County Commission discussed the findings on Tuesday. As County Engineer Clinton Howerton Jr. prepared to give a report on it, Commissioner Don Elwell gave a synopsis, based on his reading of the 66-page document. Philosophically, I dont think a speed study is what we need,Ž Elwell said. The crash data bothered Elwell: An average of one per day, which despite the FDOT study, he still felt is attributable to speed in most cases, especially driver error.Ž Ill tell you right now: A 10-ton truck can stop a lot faster at 45 mph than it can at 55 or 65 mph,Ž Elwell said. He also applied speed to wrecks from U-turns, left turns or side-street crossings, when those trying to turn or cross cant accurately judge the speed of oncoming cars, which are going faster than posted limits. Elwell and Commissioner Ron Handley asked if the county could invite FDOT officials in the near future for a public-input workshop on U.S. 27. Howerton said he also would want to look at traffic density on connecting roads, the number of connecting roads, and any inconsistencies in speed and volume. Elwell later put the matter to Facebook, and comments on his post ran the gamut from wanting more traffic enforcement, fewer traffic signals, and/or altering traffic lights to only allow left turns on green arrows. Another remarked that while most yearround residents seem to follow good traffic behavior, the winter months bring a lot of retirees and passers-throughŽ who are either driving too slow or are distracted. Still another said this gave best argument for completion of Sebring Parkway as soon as possible: To take traffic off U.S. 27.SPEEDFROM PAGE 1863-465-1800to sign up for our free, no obligation seminar to learn how this and other programs can benet you and your family!Call Heartland Financial Group at: Do you plan to pass your annuity to heirs? Did you know that taxes will have to be paid on all of the growth? Are you satisfied with the performance of your indexed, fixed, or variable annuity? Do you feel locked in by potential surrender penalties? t o be p a A p er f o r f i x HERES HOW IT WORKS:Heartland Financial Group will show you personalized illuratio reeing th benets of this progra. COME GET THE DETAILS AT MY FREE LUNCHEON SEMINAR! OBJECTIVES:€ Minimize taxes to heirs € Create an immediate income tax deduction € Generate income payments for yourself and/or a structured inheritance for heirs € Support your favorite charity or nonprot organizationAnnuity TransferMAY 10TH € 11AMGOLDEN CORRAL 322 US Hwy. 27 South Lake Placid AND -MAY 11TH € 11AMHOMERS BUFFET 1000 Sebring Square, Sebring adno=3576264 3101 Golfview Rd. € Sebring, FL 33870 Book Online www.chicanesrestaurant.com or Call 863-314-0348At Chicanes, every year we create an elegant chef crafted menu highlighting the best of the season to honor the special women in our lives. We look forward to hosting you.Sunday, May 13, 2018 12:00 pm 5:00 pm Mothers DayJoin us for our Annual Mothers Day Celebrationadno=3573033

PAGE 9

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com LOCAL SPORTSHand returns to Mid-Ohio Sports Car CourseDriver at site of Infamous crash in Acura Sports Car ChallengeI actually really like the place,Ž says Joey Hand of Mid-Ohio Sports Car Course, which hosts the IMSA WeatherTech SportsCar Championship for the “rst time this weekend in Sundays Acura Sports Car Challenge at Mid-Ohio. Hands not alone in his affection for Mid-Ohio, as many other drivers in the “eld share the No. 66 Ford GT drivers sentiments about the 2.258-mile, 13-turn permanent road course situated in the rolling countryside of Lexington, Ohio. But it wouldnt be a surprise if he felt differently, since Mid-Ohio was the site of a horrifying crash involving Hand during a GRAND-AM Rolex Sports Car Series race there in 2006. Everybody said that made me infamous,Ž said Hand of the crash. Various YouTube videos of the incident have been viewed hundreds of thousands of times. Before that, I didnt really know the difference between infamous and famous, but infamous is what they said at Mid-Ohio,Ž Hand recalls. I remember the wreck really well, the way it went down and what happened. I mean, the people that were there to help me … because I didnt really walk away from it, I crawled away from it. I hit so hard and was stretched out so much that I couldnt Special to Highlands News-SunSPORTS BRIEFSSebring High Swim HoursThe Sebring High School pool is open Saturdays and Sundays from 1 3 p.m. until school is out for the summer. Regular hours begin on Saturday May 27. Open swim hours are Sunday through Saturday (7 days a week) 1:00 4 p.m. Monday through Friday evenings 6:30 8 p.m. COST: $2.50 per person. Season passes available: $60.00 for the “rst family member and $30.00 for each additional family member. Swim Lessonsmornings and evenings, 9 9:50 a.m. 10 10:50 a.m. and 5:30 6:30 p.m. COST: $54.00 per person per session. Session 1June 5 June 16, Session 2 June 19 June 30, Session 3 July 5July 14, Session 4 July 17July 28.After School Tennis ProgramThe After School Tennis Program is going on at the Thakkar Tennis Center at the Country Club of Sebring. The classes are for tennis players aged 4 to 18 and are taught by USPTA Certi“ed Tennis Professional Horace Watkis, formerly part of Chicagos famous Mid-Town Tennis Club Pro Staff and Head Pro at Frenchmans Cover in Port Antonio, Jamaica. Tiny Tots (ages 4 to 6) meet on Tuesday from 3:15 to 4 p.m. and the cost is $37, while Future Champs (ages 6 to 12) meet 4 p.m. to 5 p.m. on Monday through Friday and players can choose which day of the week they would like to attend. The Pre-Tournament Academy meets on Wednesday from 4 to 5:30 p.m. and the cost is $60, while High School Team Level meets on Thursday between 4 and 5:30 p.m. and the cost is $60. For more information contact Watkis at horacewatkis@hotmail.com or 863-414-2164 or 386-4282. When Lake Placid mid“elder Diego Orduna had possession of the soccer ball good things usually happened for the Green Dragon team. Orduna used his numerous skills and excellent “eld vision to score 21 goals to go with 16 assists to lead Lake Placid to a district championship and qualify for the state playoffs. Orduna, a senior and team captain, led the district in scoring as well. Diego was recognized as the Most Valuable Player,Ž said Green Dragon soccer coach Alix Jolicoeur. He possesses exceptional vision on the “eld to see beyond plays before it even develops. Diego has tremendous skills and fortitude to change the outcome of a game. He exempli“ed the character of a leader on and off the “eld that his peers often emulate.Ž For his ability and accomplishments, Orduna was selected as the Highlands News-Sun 2018 AllHighlands Boys Soccer Player of the Year. It feels great to win this award,Ž said Orduna. I wasnt expecting it, but I guess it shows that hard work pays off. We were a young team and nobody thought we would do much, but we worked really hard and had a great season. I love soccer and our coaches did a great job of helping us to improve and we came together as a team.Ž The Team Yoel Gonzalez, junior, Sebring Gonzalez was a complete player at mid“eld for the Blue Streaks. Yoel was an all-around player that understood the game very well,Ž said Sebring assistant soccer coach Roman Peters. He provided key plays to set up goals ending with 9 assists, delivered great free kicks, and even get a pair of goals for himself.Ž Lane Franza, senior, Avon Park Franza had a solid season playing his sweeper position for the Red Devils. Alejandro Villagomez, junior, Lake Placid Villagomez played mid“eld and was recognized as the Offensive Player of the Year after scoring 12 goals and had seven assists. Alejandro has extraordinary moves with the ball,Ž Jolicoeur said. He is a skillful player and was a tremendous asset to the success of Dragons soccer this year. He has mastered the free-kick skill, hence has managed to score more free-kicks in the district.Ž Joshua Ramos, senior, Sebring Ramos showed great vision and was the team-leader in goals scored for the Blue Streaks. Joshua controlled the A field visionary By MARK PINSONSTAFF WRITERLake Placids Orduna paces All-Highlands Boys Soccer TeamThe pressure will be on Meyer Shank Racing co-owner Mike Shank going into Sundays Acura Sports Car Challenge at Mid-Ohio. For starters, its a home race for the longtime IMSA WeatherTech SportsCar Championship team based near Columbus, Ohio. You always want to perform well in front of your friends, family and business associates. On top of that, the team is “elding a pair of Acura NSX GT3 race cars in the GT Daytona (GTD) class, the No. 93 for co-drivers Lawson Aschenbach and Justin Marks and the No. 86 NSX for Katherine Legge and Alvaro Parente. Production versions of the Acura NSX are built just down the road from Mid-Ohio Sports Car Course in Acuras Performance Manufacturing Center in Marysville, Ohio. Acura is the title sponsor of the race, and even the safety car will be an Acura NSX. Listen, this is Acuras home race,Ž Shank said. They stepped up and committed to sponsor the whole weekend, so thats a big step. That means they trust that (Acura Team) Penske [which “elds a pair of Acura DPis in the Prototype class] and us can get the job done for them and get some results beyond everything else. Its not only the high-up corporate guys at Honda and Acura, its also these people that put these NSXs together an hour away from Mid-Ohio. Theyre literally hand-built an hour away and those folks will be over. Theyre proud of this car and they should be because its a little piece of artwork, honestly. I feel more pressure to make sure we perform in front of them than almost anything else. Theres 160 people that build these cars, and they deserve us to do well.Ž This weekend also will mark the “rst IMSA event for the newly renamed Meyer Shank Racing team. Jim Meyer, CEO of SiriusXM, was introduced last month as Shanks new partner and co-owner of the team, which also “elds an IndyCar for driver Jack Harvey. That was a big step in my world,Ž Shank said. Weve kind of bootstrapped this thing … my wife (MaryBeth) and I … for all these years. I think Im on my 15th or 16th season with IMSA, or with a Jim France-led group, so Ive been there a long time. I think we have come to a place where we need some help in a couple of departments. I consider myself a pretty damn good operations guy, but I need more help on the commercial side. I think Jim (Meyer) gives us an avenue that very few have, that can add depth to this organization.Ž The organization has done reasonably well this season so far in the GTD class, which is running its “rst race since Marchs Mobil 1 Twelve Hours of Sebring Presented by Advance Auto Parts. The No. 86 team comes into the weekend sitting third in the GTD point standings, just 10 points behind the class-leading No. 48 Paul Miller Racing Lamborghini Huracn GT3 co-driven by Bryan Sellers and Madison Snow. The No. 93 team is seventh in points, 21 in arrears of the leaders, but both Marks and Aschenbach have had previous success at Mid-Ohio. Shank set for Acura Sports Car ChallengeSpecial to Highlands News-Sun MARK PINSON/STAFFLake Placid senior Diego Orduna scored 21 goals and had 16 assists to help the Green Dragons win the district championship and earn a berth in the state playos. For his ability and accomplishments, Orduna has been selected as the Highlands News-Sun 2018 All-Highlands Boys Soccer Player of the Year. Sebrings Josh Ramos pushes the ball past a pair of DeSoto defenders during a regular season game.SOCCER | 10 IMSA PHOTOJoey Hand will drive the No. 66 Ford Chip Ganassi Racing Ford GT in Sundays Acura Sports Car Challenge at the Mid-Ohio Sports Car Course. IMSA | 10

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com “eld very well and had incredible vision,Ž coach Peters said. He led the team in goals with 14 for the season and in assists at 15. He was a natural leader and it showed off and on the “eld and his presence will be missed.Ž Latroy Hilliard, junior, Avon Park Hilliard had a solid season as a defender for the Red Devils. Jose Vargas, freshman, Lake Placid Vargas was a solid defender for the Green Dragons. Jose was recognized as the Defensive Player of the Year,Ž Jolicoeur said. Even as a defender, Jose managed to score a goal. Hes one of the smartest and most aggressive players on the team. Hes also a versatile player with the ability to play anywhere on the “eld.Ž Raymar Thomas, senior, Sebring Thomas had a solid season at mid“eld for the Blue Streaks. Raymar often took control of a game and picked others up to get them and the team going,Ž Peters said. He provided support on offense by scoring 7 goals, creating chances to score by providing 11 assists, as well as tracking back to stop the other team.Ž Jose Zepeda, freshman, Avon Park Zepeda was involved in a lot of action as a mid“elder and stopper for the Red Devil defense. Oby Vega, freshman, Lake Placid Vega played forward and netted 6 goals for the Dragons. Oby was recognized as the Rookie of the Year and is a very skillful young player and most importantly, he is coachable which sets him apart from some of his teammates,Ž Jolicoeur said. Oby does an outstanding job sharing the ball with his teammates and often “nd ways to make them productive.Ž Dylan Ramos, junior, Sebring Ramos had an outstanding season in goal for the Blue Streaks. Dylan saved the team time and time again with exceptional saves that would keep us in the game,Ž Peters said. Dylan was a vocal leader from the back and communicated well with his defense.Ž Victor Tellez, sophomore, Avon Park Tellez was a key cog in the Red Devils offense from his mid“eld and forward positions. Sam Troutman, sophomore, Lake Placid Troutman played forward and scored 13 goals for the Dragons. Sam has tremendous stamina and was among the top ten points leader in the district according to Maxpreps,Ž Jolicoeur said. Kevin Mojica, senior, Sebring Mojica was solid as a defender for the Blue Streaks. Kevin was the main center defender these past four years and consistently shut the other team down,Ž Peters said. He was a proven aerial threat time and time again with his height and he used that very well for both offense and defense.Ž Jeston Mason, junior, Avon Park Mason was solid at mid“eld and forward for the Red Devils. Orlando Jr. Medina, sophomore, Lake Placid Medina was a force at forward with 10 goals and 8 assists for the Dragons. Orlando has a lot of talent and the ability to strike the ball with ef“ciency, accuracy and power,Ž Jolicoeur said. Roberto Marin, junior, Avon Park Marin was a key player on the Red Devils offense from his mid“eld and forward positions. Honorable Mention Noah Roth, junior, Sebring Roth used his speed to help the Blue Streak defense stay strong. Noah provided rock solid defense and incredible speed, rarely letting anyone past him,Ž Peters said. He never complained, always worked hard, and encouraged other to do their best.Ž Julian Jara, sophomore, Sebring Jara displayed great ball-handling skills at mid“eld for the Blue Streaks. Julian showed great skill as such a young player with plenty of potential,Ž Peters said. Often aggressive, Julian would push and encourage his team for more and to never stop until the “nal whistle was blown. He “nished the season with 4 goals and 2 assists.Ž Coach of the Year For guiding his team a district title and a berth in the state playoffs, Lake Placids Alix Jolicoeur has been selected as the Highlands News-Sun 2018 All-Highlands Boys Soccer Coach of the Year. SOCCERFROM PAGE 9 FILE PHOTOLake Placids Alejandro Villagomez (10) and Avon Parks Victor Tellez (8) battle for possession of the ball during the regular season. FILE PHOTOAvon Park junior midelder Roberto Marin (10) was a force for the Red Devils oense. really move my limbs, so I kind of just crawled away.Ž Hand also has vivid memories of the endover-end crash itself. Its just pretty wild, how we got into the in“eld, like my grandpa would say, Ass over teakettle, and ”ipping 13 times,Ž he says. I was just lucky. To dissipate energy that slowly actually was a better thing. People were like, Oh my goodness, thats such a bad wreck. Well, it was, but you dont want to hit stuff and stop really fast. Ive done that before and that sucks even worse. It was a wild ride and I was awake for the whole thing.Ž Fortunately, he managed to avoid major injury in the crash. Even better, the next year, Hand returned to Mid-Ohio and won a World Challenge race. Four years later, he won again at Mid-Ohio in the GRAND-AM GT class with Bill Auberlen in a Turner Motorsport BMW. Ive won a couple of races there since, so its not all about the big wreck there for me at Mid-Ohio, thankfully,Ž Hand says. Its also about winning at Mid-Ohio.Ž Hell be looking to win again this weekend in the WeatherTech Championship GT Le Mans (GTLM) class alongside co-driver Dirk Mueller in the No. 66 Ford Chip Ganassi Racing entry. Hand, Mueller and the No. 66 team are currently tied for fourth in the GTLM standings, trailing their teammates, Richard Westbrook and Ryan Briscoe in the No. 67 Ford GT, by nine ints. I always feel like were in a good groove with the car,Ž Hand said. Me and Dirk and John Hennek, our engineer, were in a good place. We “nd our way really well together. Im excited about it. It should be a good weekend for us.Ž Hes also excited to return to Mid-Ohio, which hasnt hosted an IMSA race since 2013. It was a second home trackŽ for the California native, who lived in Ohio for three years when he raced in Toyota Atlantic for the Ohio-based DSTP Motorsports team. Plus, he just loves this type of race track. Road America, Watkins Glen, Mid-Ohio, VIR, were so fortunate to have these great American race tracks that are built on the topography of the land,Ž Hand says. The ups and downs are from the hills that youre standing on. They make for great racetracks. When I say, racing, I mean the show for the fans. Like, itll be a great race, guaranteed. If I was a spectator or fan and I was going to, like, watch a race, Id go there in a motorhome or camper or something and I would camp out. When youre 100 feet from the racetrack, youre in the woods. Its like a really great campground. Then, you walk 100 feet and you watch race cars.Ž Tickets for the Acura Sports Car Challenge at Mid-Ohio are available now at MidOhio.com. The two-hour, 40-minute race will be televised live on FS2 at 1 p.m., with live IMSA Radio coverage also available on IMSA. com, RadioLeMans.com and SiriusXM Radio.IMSAFROM PAGE 9 IMSA PHOTOJoey Hand returns to the Mid-Ohio Sports Car Course for the Acura Sports Car Challenege on Sunday. 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 Granddaughter Kami McGrath & Prom Date, Ready for the Sebring High School Senior Prom 2018adno=3568097 € 3 Month Membership $99 € 3 Month Unlimited Small Group Training $199 Summer Memberships Join us Monday, May 28 for BootCamp, Pool Party, Free Hot Dogs, and more!!! (Free to the public!)1720 US 27 North Sebring, FL 33870 863-382-9400GoldsGym.com/SebringFLadno=3575806

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, May 5, 2018 I suspect that the phrase keeping company is kind of old fashioned today. Its right up there with courting. Yet, everything that is older isnt necessarily out of sync. No matter what it is called, men and women need to take time to get to know one another and each others families. The phrase, keeping company denoted seriously going steady. The dating game was over. This relationship was more de“nitive. It was going somewhereƒ eyes toward engagement and the wedding aisle. When I recently came across the idea of keeping company, it was a warming thought. It brought up memories of meeting my husband, Ken, and how he met all the values criteria I knew were essential in a future mate. He wanted to get to know me and I wanted to get to know him. As we went on picnics, walked the beach, hiked a trail or simply interacted with each other in association with family and friends, we kept company. And as time went on, it was obvious that we enjoyed and longed for the company of each other. But, before that became a reality in my life, there was something I had to give up. Having been a single Mom and longing for a husband for me and dad for my young son, the Lord brought me to a point in my spiritual life where I had to want his will above my own. Yielding my hearts desire to him was hard in a way, yet freeing in another. At last I could rest and trust in him wholeheartedly. Finally, I was totally keeping company with the Lord and enjoying his companionship. His presence ful“lled my needs. My hopes and desires were in his loving hands. One month later, I met Ken and, after a time, we enfolded our two families into one. As we kept company with one another, keeping company with God as individuals, as a couple and as a family was essential to a harmonious home. He remained our steady companion. Practicing his presence helped us make wise decisions, adjustments and plans. And he still does. Before Jesus death, resurrection and ascension, he promised his followers that he would not leave them comfortless. We read in John 14: 26 NLT, But when the Father sends the Advocate as my representative … that is, the Holy Spirit … he will teach you everything and will remind you of everything I have told you.Ž He is present and left us with the gift of his peace. Keep company with him. SelahKeeping companyOnce, I heard a person accuse another of observing the teachings of the Bible too strictly.Ž Let me tell you about the two ways I view that accusation. My “rst thought is that there is always the danger of being too strictŽ about the Bible when we become like the Pharisees of the “rst century. They were so analytical of the scriptures that they created commandments where no commandments had been given and taught laws where no laws had been written. Therefore, if we are pharisaical concerning our biblical strictness and force teachings into Gods word that He never gave, then we violate the very book we espouse to believe and obey. My second thought reminds me of the biblical teaching to obey God exactly as He commands us. The Bible is “lled with passages like Deuteronomy 4:2 that reads, You shall not add to the word which I am commanding you, nor take away from it, that you may keep the commandments of the Lord your God which I command you.Ž John wrote in Revelation 22:18, 19, I testify to everyone who hears the words of the prophecy of this book: if anyone adds to them, God will add to him the plagues which are written in this book; and if anyone takes away from the words of the book of this prophecy, God will take away his part from the tree of life and from the holy city, which are written in this book.Ž To obey Gods will does not mean that we have the freedom to add or subtract those things that we want or do not want to follow in His holy word. It simply means that we should follow His instructions exactly as He gave them „ nothing more, nothing less. To do otherwise would be to sin against God. To determine just how strictly we should behave concerning Gods word begins with this question: How strict is God concerning His word? In other words, is God ”exible or in”exible when it comes to His instructions for us? Whatever viewpoint we “nd God to have about the Bible, then that same viewpoint ought to be ours, as well. Correct? The simple fact is this: God is very strict concerning His instructions for us and our obedience to them. Throughout the Bible, we “nd instances of people who were punished or even killed because they violated Gods law in just one area. (1) Moses was kept out of the Promised Land because he did not obey Gods instructions exactly Too strict?Have you reached mid-life yet? Its a simple question, but a dif“cult one to answer. Adolescents may see mid-life beginning at 30. Adults in their 40s may view 50 or 60 as when mid-life begins. Although experts say that mid-life is usually somewhere between 35 and 65, age is only part of the equation. More important are the feelings you have of moving between youth and your senior years, and what you do with those emotions. Mid-life period isnt necessarily just calendar-based. Often, its more seeing you no longer look or feel as youthful and energetic as you once did. That realization can lead some people to start taking action to make them appear younger -buying that sports car, for example. Alfred Adler, a major counseling in”uence, emphasized mid-life is a period when it's important to separate wants from needs. That can help simplify life and keep you from chasing shiny new objects in a midlife crisis that really aren't going to make you younger or even appear younger. The real needŽ of this period is to accept mid-life as a normal part of life, and to see it as an opportunity where you can use the experience and wisdom you've gained to make a difference in people's live and to contribute to society. So while you might buy that sports car, there are better ways to make mid-life produce positive results. Start with making a list of lessons youve learned since adolescence and examine how this knowledge has served you and helped enrich your life and the lives of others. Its also a good time to begin exploring activities to help you feel healthy and relaxed. Starting or maintaining an exercise regime, for example, wont make you 21 again, but is a means of making the best of where you actually are in life. Mid-life is also an excellent time to examine your life goals. Maybe you want to think about a career move or to consider social or relationship changes. It may be a time to talk with a professional counselor if you “nd that you need guidance in understanding the changes mid-life has brought. Mid-life is only a crisis for someone unable to accept the changes maturing brought. When handled correctly, midlife can be an opportunity to explore who you are and what goals you want to achieve as your life moves forward. 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.American Counseling AssociationAt one point in the hit musical biopic I Can Only Imagine,Ž Bart Millard (J. Michael Finley), a Texan singer-songwriter touring with his up-and-coming Christian rock band MercyMe, receives a rude awakening from the industry hes trying to woo. Youre just not good enough,Ž says one record-label rep, inadvertently echoing the cruel words of Barts abusive father (Dennis Quaid) and triggering a wave of ”ashbacks to the boys traumatized upbringing. Those ”ashbacks made me roll my eyes, but they also “lled me with a strange sense of guilt. As someone who considers himself both a lover of cinema and a follower of Jesus Christ, I must confess that the words Youre just not good enoughŽ have generally summed up my own opinion of the many, many Christianthemed independent productions that have sprung up since the smash success of The Passion of the ChristŽ 14 years ago. That may be a harsh judgment to render against pictures that, at least in their broad range of genres and stories, would seem to resist easy pigeonholing. Companies as different as Pure Flix Entertainment, Stoney Lake Entertainment and Sonys Af“rm Films have churned out old-school period epics, sentimental heart-tuggers, pro-marriage romantic dramas, Rapturous disaster ”icks, political provocations and ”atout comedies (not all of them intentional), most of which have nonetheless been “led under the handy if reductive term faith-based entertainment.Ž These pictures have offered an oasis of sorts for Christian moviegoers who claim the industry doesnt re”ect or respect their spiritual values. Id respond that in some cases, those moviegoers simply arent looking hard enough; if they were, brilliant dramas like Rodrigo Garcias Last Days in the DesertŽ and Martin Scorseses SilenceŽ might have become the church-fueled hits they deserved to be. But there is some truth to the notion that Hollywood doesnt always know how best to serve a signi“cant portion of its audience. Look no further than the modest furor over Disneys adaptation of A Wrinkle in Time,Ž a movie I admired for its crazily unorthodox vision but one curiously devoid of the biblical references that Madeleine LEngle included in her original novel. If LEngle „ a refreshingly free-thinking, non-doctrinaire Christian writer „ had a choice in the matter, I imagine shed prefer a “lm stripped of overt religious references to one wallowing in grotesque spiritual kitsch, especially in light of the examples the faithbasedŽ community has given us. Ive liked my share of these pictures. I had a soft spot for The Song,Ž a lush marital drama set in the country-music industry, and wasnt entirely immune to the insistent, afterlife-peddling charms of Heaven Is for Real.Ž But for the most part, these examples have been rare and decidedly mixed blessings, small standouts in a sea of movies that havent given adherents or atheists much to believe in. My reservations have little to do with standard criticisms like awkward performances or clunky production values Wrestling with a better faith-based cinemaBy Justin ChangLOS ANGELES TIMES Jan MeropPAUSE & CONSIDER Kevin PattersonKEVINS KOMMENTS KOMMENTS | 2Its not just age that brings on that mid-life crisisCOUNSELING CORNER COURTESY PHOTOGods Not Dead: A Light in Darkness?Ž is in theaters now. COURTESY PHOTOPaul, Apostle of ChristŽ is in theaters now.FILMS | 2

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com„ venial sins, surely, for new “lmmakers trying to “nd their way. What rankles about a cinematic sermon like Letters to GodŽ or a morally offensive wartime drama like Little BoyŽ isnt the mediocrity of the craft; its the calculation inherent in the enterprise. Theres a smug complacency with which these movies preach a message ostensibly meant to set the world passionately ablaze. I didnt check all these prejudices at the door when I recently caught up with I Can Only Imagine,Ž Paul, Apostle of ChristŽ and Gods Not Dead: A Light in Darkness,Ž the three highest-pro“le Christianthemed releases of the spring moviegoing season. But I watched all of them in a tentative spirit of optimism, intending to gauge the present state of what I have often hesitated to describe as art, and hoping to be pleasantly surprised. And at least two “lms in this cinematic trinity largely succeeded in overcoming my inner skeptic. Lets dispense with the one that didnt. Gods Not Dead: A Light in Darkness,Ž which opened Friday in wide release, is the third “lm in a startlingly successful Pure Flix franchise that began with 2014s $60-million-plus-grossing Gods Not Dead.Ž Directed by Michael Mason (taking over for Harold Cronk), A Light in DarknessŽ resumes the legal misadventures of Pastor Dave (David A.R. White), who, as the story begins, has just been released from prison for failing to turn over his sermons to the government. (To understand why a court would subpoena a pastors sermons, Id direct you to Gods Not Dead 2,Ž but you might interpret that as a recommendation.) Dave returns home to “nd his college-based church under attack, “rst by an act of arson that kills his co-pastor, and then by the school itself, which wants to remove this lightning rod for controversy from campus. Dave calls on his estranged brother (John Corbett), an attorney and, wouldnt you know it, lapsed believer in need of a spiritual pick-me-up. The stage is set for a courtroom melodrama crawling with straw-man atheists, pseudo-introspective laments and specious arguments concerning the separation of church and state. The result would be a lousy story even if it werent such a tedious exercise in self-victimization. I know that many Christians feel they are the last members of American society still being denied the gift of tolerance, a belief to which they are no less entitled than their faith in God. But even allowing for a measure of legitimate grievance over the silencing of evangelical doctrine in mainstream society, this would not be a persuasive way to dramatize it. When Jesus warned his disciples that they would face persecutions, the suffering we see in this pernicious, self-admiring drivel is probably the very opposite of what he had in mind. Gods Not Dead: A Light in DarknessŽ does end with the hopeful message that Christians should be quick to hear and slow to anger „ a lesson that plays out to more compelling, complicated effect in I Can Only Imagine.Ž The movie, directed by brothers Andrew and Jon Erwin (making quite a rebound from their execrable family-values comedy Moms Night OutŽ), has emerged as the sort of hit that indie Christian “lmdom longs for and rarely achieves. As of this writing, it ranks third at the weekend box of“ce, having grossed nearly $40 million (more than “ve times its production budget) since its March 16 release by Lionsgate and Roadside Attractions. No one familiar with Millards mega-hit signature song, also called I Can Only Imagine,Ž will be shocked to hear of the movies robust commercial success. Nor will it come as any surprise to even the most naive moviegoer that Millard, the protagonist of this slick but sincere inspirational drama, will have to reconcile with his bitterly cruel father (played with ferocious self-loathing by Quaid). Then and only then can he reach that place of peaceful enlightenment where he can write the song, which will eventually become a triple-platinum hit and catapult MercyMe to superstardom. But who needs surprises? I say this as someone who loves Millards song and listened to it repeatedly during my college Christian fellowship days, sometimes lip-syncing into an invisible mike and envisioning a future divine encounter of my own. It may be catchy as youknow-what, but its also a simple, soaring piece of song craft, over”owing with the kind of emotion that disarms my defenses even now. While the movie is not without its overly airbrushed moments, its telling of Millards story manages to raise „ or at least stumble into „ signi“cant questions about the power of art (whether its an album, a movie or something else) that arrives bearing the weight of an ideology. How much value are we willing to ascribe to a work of art simply because it aligns with our beliefs? And how much can we trust our tears? Any honest believer who has sat through a worship service has certainly asked whether they are hearing the authentic voice of God or simply being emotionally manipulated by the music „ and then proceeded to wonder if the two might not, somehow, be one and the same. I certainly cant say whether the swells of emotion I felt while watching Paul, Apostle of ChristŽ are attributable to the Holy Spirit or simply a competent level of artistry by all involved, and Im not terribly interested in parsing the difference. By far the most intelligent, absorbing and stirring of these three movies, writer-director Andrew Hyatts well-acted drama of imprisonment and martyrdom implicitly rebukes the Gods Not DeadŽ franchise by reminding us what actual persecution looks like. It returns us to a vision of ancient Rome (the “lm was shot on location in Malta) where some of Christs earliest followers were routinely burned alive in the streets or condemned to death in the arena. But even these potentially rabble-rousing moments are dramatized with sober restraint, much like the conversations that play out among the apostle Paul (an excellent, grizzled James Faulkner), Luke the Evangelist (Jim Caviezel, forever the face of Jesus in The Passion of the ChristŽ) and their fellow Christians as they debate how best to ensure their survival „ and more importantly for Paul, the survival of the gospel. Paul, Apostle of ChristŽ may fall into that creakily venerable tradition of impeccably British-accented biblical pageantry, but from the “rst frame, Hyatts approach is marked by clear-eyed intelligence and a refusal of the obvious. Its telling that Pauls dramatic moment of conversion on the road to Damascus, which a different movie might have saved for the climax, is relegated to a few quick ”ashbacks. This is a movie about the challenge of remaining true to ones beliefs after the spiritual high has worn off, the miracles have ceased and God seems to have fallen silent. What can a nonbeliever get out of it?Ž is a question that often gets leveled, not unjustly, at these movies, and in the case of Paul, Apostle of ChristŽ I would say theres real value in a story willing to linger in its own uncertainty and also willing to extend compassion in all directions. Hyatts “lm argues, with eloquence and gravity, that Christs message was predicated on sacri“cial love, and that any attempts to seize political power or wage war in his name are in fact a rejection of his truth. This is a lesson well worth absorbing, if the embattled state of modern American evangelicalism, torn between might-is-right ideology on one hand and a toxic level of self-pity on the other, is any indication. Paul, Apostle of ChristŽ might be too small, too wise and too resolutely uninspirational to shift the balance. But at a time when too many “lmmakers still mistake message-mongering for art, a picture that quietly digni“es the medium is more than suf“cient for me.FILMSFROM PAGE 1 as they had been given to him in Deuteronomy 32:48-52. (2) The two priests, Nadab and Abihu, were killed because they offered a different type of “re to God than what they had been commanded to give in Numbers 3:4 and 26:61. (3) Although his intentions were good, Uzzah was struck dead in 2 Samuel 6:6, 7 and 1 Chronicles 13:9, 10 because he physically touched the ark of the covenant, something that God had expressly forbidden. (4) Ananias and Sapphira died simply because they each told a lie in Acts 5:1-11. Do these stories describe a God who is not strict concerning how He wants us to obey His instructions? Absolutely not! Strictness can be viewed two different ways „ one bad, the other good. If we follow the Pharisees approach, then we sin. If, however, we are serious about following the Bible and trying to grow closer to God by obeying His will, then strictŽ should be our middle names. If you are trying to do Gods will to the best of your ability and someone accuses you of being too strict,Ž simply tell him or her, Thank you, very much!Ž Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring, FL 33870. On the internet at www.sebringcoc.com, or e-mail sebringparkway@ sebringcoc.com.KOMMENTSFROM PAGE 1 CHURCH NEWS Church of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be I See and I BelieveŽ based on Mark 16:9-20. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach How Does a Pastor Spend His Time?Ž Special music by Donna Raaf. 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 this week will be The Preeminence 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 „ Pastor Kevin Ahrens sermon at both services will be Seven Keys to a Happy Home.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 will be The Lord of JusticeŽ from Psalm 98 and Acts 10-34-48. Adult Sunday school lesson is The Suffering and Triumph of our KingŽ from Psalm 109 and 110. Special music by Arlene Batten sings Love Divine, All Loves Excelling.Ž The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian Church of Lake PlacidLAKE PLACID „ Sunday, May 6 is graduation Sunday for the high school seniors. Youth group will lead the worship starting at 10 a.m. Service to be held in the Genesis Center. The church is at 117 N. Oak Ave. in Lake Placid. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon this week, He Gave Us StoriesŽ from Genesis 15:7-21. For more information, call the church at 863-385-0107. The church is at 319 Poinsettia Ave. in Sebring. First United Methodist Church of SebringSEBRING „ Pastor David Juliano will continue the sermon series Unfolded, Love Your Enemy,Ž from Matthew 5:38-43. Register now for Vacation Bible School, Shipwrecked: Rescued by Jesus,Ž at vbspro.events/p/“rstsebring. The church is at 126 S. Pine St. in Sebring. Call 863-385-5184. Sebringfumc.com. Heartland Christian ChurchSEBRING „ Ted Moores sermon this week will be ObadiahŽ from Obadiah 1:1-21. Singing by George Kelly. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. New Beginnings ChurchSEBRING „ This Sunday will be a guest pastor. His sermon will be God Wants Corn Dog ChristiansŽ from 1 Peter 1:22-2:3. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist ChurchSEBRING „ Sunday service with Pastor David Altman will be A Broken PromiseŽ and the evening service will be a Communion service. The church is at 379 S. Commerce Ave. in Sebring. St. John United Methodist Church SEBRING „ Sunday Rev. Ronald De Genaro Jr. sermon will be Are You Conquering the World?Ž Biblical reference is from 1 John 5:1-6. Call 863-382-1736. Isabella Marie Allen was born at 11:57 a.m. on Wednesday, April 18, 2018 to Bailey OlyviaKaye Perry and Steven Maxwell Allen of Avon Park at Florida Hospital Heartland Medical Center. She was 7 pounds, 12 ounces and 21.75 inches long. Maternal grandparents are Brandy and Christopher Perry. Paternal grandparents are Dorthy and William Allen. Madalyn Quinn Garcia was born at 7:26 a.m. on Sunday, April 22, 2018 to Odalis and John Garcia of Okeechobee at Florida Hospital Heartland Medical Center. She was 6 pounds, 4 ounces and 19 inches long. Paternal grandparents are Adolfa and Francisco Garcia. Cody Wayne Yarbrough was born at 8:15 a.m. on Thursday, April 26, 2018 to Taylor Yarbrough of Sebring at Florida Hospital Heartland Medical Center. He was 8 pounds, 1 ounce and 20.5 inches long. Maternal grandparents are Kristy and Jerald Yarbrough. APRIL BIRTHS HIGHLANDS COUNTY „ The National Society of the Daughters of the American Revolution awards a Certi“cate of Good Citizenship to a Senior in most High Schools throughout the Country. This award is in recognition of the students demonstration of the qualities of Dependability, Service, Leadership and Patriotism. The local Highlands-Hardee County Patriots Chapter DAR presents this award on behalf of the National Society and adds a check in the amount of $50 to the winner. The Highlands and Hardee County High School Seniors receiving this recognition at their Awards Ceremonies were: Avon Park High School Kelli Sullivan Hardee High School … Taylor Bone Lake Placid High School … Emily Kate Brouwer Sebring High School … Sanhitha RaghuveeraDAR awards Good CitizenshipSpecial to Highlands News-Sun adno=3567436

PAGE 13

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father ANTHONIO JEAN, administrator 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. SUSAN T. RHODES, Rector 863-243-3191strhodes1020@yahoo.com PASTORAL AND SPIRITUALŽ APOSTOLICNew Life FellowshipPastor J.P. FULLER Sunday Morning Worship, 10 a.m. Sunday School for ages 2-12 10:00 a.m. Thursday Evening Worship 7:00 p.m. 2213 Rainbow Avenue Sebring(corner of Youth Care Lane & Rainbow Ave.) 863-314-6427facebook.com/NLFSebering BAPTISTSouthside Baptist Church379 S. Commerce Avenue € Sebring, FL 33870863-385-0752 David C. Altman, Pastor Ryan Myhre, Associate PastorSunday … 9:00 AM Coffee and Fellowship 9:30 AM Sunday School for all ages 10:45 AM Morning Worship (Childrens Church for K-5th Grade) 6:00 PM Evening Service Wednesday … 6:15 PM AWANA 6:30 PM … Student Ministry Bible Study 6:30 PM … Parenting Class 7:00 PM … Mid-Week Prayer Time Mysouthsidebc.com CATHOLICSaint Catherine Catholic Church820 Hickory St., Sebring, FL 33870Tel: 863-385-0049 Spanish: 863-385-6762www.stcathe.com email: office@stcathe.comPastor: Very Reverend JOSE GONZALEZ, V.F Mass ScheduleSaturday 9 am & Vigil Mass 4:00 pm Sunday 8 am & 10 am Monday … Friday 8 am & 12 pm Sunday Spanish Mass 12 pm First Friday Confessions 7:15 am to 7:45 am Saturday Confessions 3:00 pm … 3:45 pm CHRISTIANCornerstone Christian Church1003 W. Pine St., Avon Park, FL 33825 Sunday School, 9 a.m. Worship, 10 a.m. Wednesday Bible Study Fellowship, 6 p.m.TOBY CRIBBS, Pastor 863-655-1377JOHN CARTER, Music Minister 863-214-1093 ƒbuilt on the foundation of the apostles & the prophets with Jesus Christ Himself as the Chief Cornerstone.ŽTo Love Christ ~ To Love People CHRISTIAN Avon Park Christian Church1016 West Camphor St., Avon Park, FL 33825 863-455-5334 Fax: 863-453-9773APCC Pastor GREG L RATLIFF Worship Services: Sunday 9 a.m. & 10 a.m. ; Wed. 6 p.m. Contemporary & Traditional Worship Spanish Services Tues 7 p.m. & Sat. 6-9 p.m.Pastor ROBERTO RENTIERAYouth Director MIKE MIRANDAYouth Meetings Wed 6 p.m. & Sun 9 a.m. Weight Watchers Tues. 6 p.m., Thurs. 9:30 a.m. & Fri 10 a.m. Contact us Mon Fri 8 a.m. 12 p.m. for more information Email Apcc.2017@yahoo.comWeb: www.avonparkchristianchurch.com BAPTISTFirst Baptist Church of Avon Park100 N. Lake Ave. Sunday School, 9:30 a.m. Worship, 10:45 a.m. Childrens Church, 10:45 a.m. Evening Worship, 6 p.m. Nursery provided both services. Wed. Night Supper, 5:15 p.m. Childrens Activities 5:45 p.m. Youth Activities 6 p.m. Prayer Meeting/Bible Study 6 p.m. Worship Choir Practice 6 p.m.Rev. JON BECK, senior pastor; MATTHEW PRICE, minister of youth JOY LOOMIS, director of music. 863-453-6681 www.fbcap.net BAPTISTFirst Baptist Church, Sebring200 E. Center Ave. Group Bible Studies, 9:15 a.m.; Blended Service,10:30 a.m.; Mision Buatista Hispana, 2 p.m.; Sunday Evening Worship, 6 p.m. Wed. night programs at the ROC begin at 5:30 p.m., church begins 6 p.m. Preschool and Mothers Day Out for children age 6 weeks to 5 years old. DR. ALLEN HIGGINBOTHAM, interim pastor, MARK HEBERT, associate pastor, minister of music and senior adultsLONNIE HILL, pastor of students and DIXIE KREULEN, preschool director 863-385-5154 863-385-4704 www.fbsebring.com CHRISTIANFirst Christian Church of Sebring Disciples of Christ510 Poinsettia Ave. Sebring, FL 33870385-0352Rev. Alan BrownSunday Worship 10:30 am Open door Adult Sunday School 9am. Continental breakfast 9:45-10:15. AA meets 10 am. every Tuesday & Thursday Bible Study 11 am every Tuesday with Ron Colwell BRETHRENLorida Church of the Brethren332 Palms Estate Rd., Lorida, FL 33857 Sunday school, 9:30 a.m. Worship Service, 10:30 a.m. Pastor ROBERT CHAPMAN863-655-1466 CATHOLICOur Lady of Grace Catholic Church595 E. Main St., Avon Park, FL 33825863-453-4757 Fr. NICHOLAS MCLOUGHLIN, PastorSaturday Vigil Mass 4 p.m. English 7 p.m. Spanish Sunday Mass 8 a.m. & 10:30 p.m. Daily Mass Mon.-Fri. 8 a.m. Saturday Confessions 3:30 English 6:30 Spanish Religious Education class K-5th Sun. 9 a.m. 6th 12th grade, Wed., 6:30 8:30 p.m.adno=3575797

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.stfrancislpfl.comFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Community Christian Academy Pre-K through Grade 12.Setup scholarships available. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. TOM SCHWANKWEILER, Pastor. 863-453-6052 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 adno=3575799

PAGE 15

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comUpon arrival on-site for a recent speaking engagement, I am told that several rather vocal parents refused to attend because I am not an advocate of gentle parenting.Ž That implies that I proselytize for roughŽ or harshŽ parenting, which I do not, and be assured dear reader, at this stage of my life I am acutely clear concerning what I do and do not believe. Curious, I went to that most reliable source of information, the internet, and after rummaging around a bit, discovered that so-called gentle parenting is nothing more than a rebranding of the same-old, same-old child-rearing philosophy that got us into this mess we now call parenting.Ž It is what I … much more accurately, I contend … call postmodern psychological parenting.Ž It is postmodern because its proponents care nothing for truth or fact … in this case, research has established that children reared prior to the 1960s were much, much happier, were far more emotionally resilient, and possessed much better mental health in general than children raised since. It is psychological because its contentions rest on discredited psychological (more speci“cally, humanistic) theory. According to its proponents and practitioners, gentle parenting involves treating children as equals, having them participate in family decision-making, giving them a plethora of choices (as opposed to commands) and explanations, and never, ever telling them that something they did was wrong, bad or, Heaven forbid, immoral. After all, wrong is a valid concept only if one believes that morality is a constant. To be clear, gentle parents are not authority “gures; they are partners.Ž According to the gentles, misbehavior is not the childs natural inclination. If the child does something that is … I cannot for the life of me “gure out what word should be substituted for badŽ … punishment is not an option because punishment identi“es the behavior as precisely what the behavior is apparently not (i.e., bad) and assigns responsibility to the child for that which must not, at all cost, be termed bad. According to the gentles, children behave badly only because their adult caregivers have failed to connectŽ with them in some essential way (e.g. they have failed to treat said children as equals). It is essential to maintain the charade that children are divine beings sent from Heaven to grace us with their immaculate presence. Apparently, at some point in ones life, one is capable of doing wrong things, but no gentle parenting website clari“ed this, probably because when people actually do wrong things it is because they were not parented gently enough, if gently at all. At this point, full disclosure is in order: Along with a good 98 percent of children raised in the 1950s, I was not raised by gentles. I was not even parented.Ž From early on, I was raised by people who treated me as if I was intelligent and resilient enough to accept full responsibility for my behavior, which was often … GASP! … bad. I have a question for the gentles: If misbehavior is not a childs inclination, how is it that youngsters whove never witnessed acts of violence will hit people when they dont get their way, slap and even bite other children in order to possess their toys, and act demon-possessed when they, the parents, do not obey? If children are semi-divine beings, why then do they begin to lie (i.e. I didnt do it!Ž) as soon as they begin to talk? Why do children raised by even overly-generous parents refuse to share? This gentle parenting ”im”am is nothing more than a rehash of the unmitigated balderdash that mental health professionals have been peddling since the late 1960s. Since then, child mental health has plummeted (and continues to do so), child and teen suicide has soared, and college campuses now have safe spacesŽ where 20-something little boys and girls whove been gentled … that is, coddled and enabled … for their entire lives can play with puppies and sing Puff the Magic DragonŽ through maxi-pacies. Once again, what goes around (and around and around andƒ) comes around. John Rosemond is a family psychologist. Gentle parenting has flaws John K. RosemondLIVING WITH CHILDREN Confirmation occurs when a young person confirms the promises made on his or her behalf during baptism. Confirmation marks the final sacrament of Christian initiation and further links a person to the Church and his or her faith. A key aspect of confirmation is the presence of the Holy Spirit. Confirmation occurs when a young person confirms the promises made on his or her behalf during baptism. Confirmation marks the final sacrament of Christian initiation and further links a person to the Church and his or her faith. A key aspect of confirmation is the presence of the Holy Spirit. Although the Holy Spirit acts in each of the sacraments, it is perhaps during confirmation when the greatest connection is made. According to the Catechism of the Catholic Church, the effect of the sacrament of confirmation is the special outpouring of the Holy Spirit as once granted to the apostles on the day of Pentecost.Ž The Holy Spirit serves as a guide and helper to all. What gifts does the Holy Spirit bring? Various theologians describe them as such. 1. Wisdom: This is a persons ability to value spiritual things over worldly possessions. It helps one desire items that bring people closer to God. 2. Understanding: A gift of comprehension, understanding is the ability to absorb the meanings and teachings of the Church. This gift also helps people to be more tolerant of and sympathetic toward others. Having understanding means being able to recognize when others need compassion or assistance. 3. Right judgement/Council: A person who has received this gift knows the difference between right and wrong. This is essential for avoiding sin and leading a life that mirrors that of Christ. The gift of council also inspires people to encourage others to do what is right. 4. Courage: Being faithful requires courage, especially when a persons beliefs may not be accepted, and may even be feared, by others. Courage allows one to stand up and defend his or her faith and be firm in decisions as they pertain to religion. 5. Knowledge: The gift of knowledge guides a person on the path that will lead to God. Knowledge assists as the faithful look to avoid any obstacles that would derail their efforts. 6. Reverence: Also known as piety, this gift is confidence and obedience in God. It also makes a person want to serve God and others. Reverence fosters a greater respect for the Church and its teachings. 7. Wonder and awe: This gift makes the magnificence of God that much more apparent. A portion of this gift is fear; not a fear in God, but a fear of offending him through sin. Confirmation is marked by the sealing of ones faith through the power of the Holy Spirit, further strengthening the seven gifts bestowed upon believers at baptism. DID YOU KNOW? GIFTS OF THE HOLY SPIRIT 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=3575804

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com LEGAL NOTICES Do You Have theBest Momin the World?Tell Her with a Happy Ad! 4 lines of text for 3 days for Only $25!! Call Now to Reserve your Space! Mothers Day is May 13863-658-0307 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 FICTITIOUS NAME12 N O TI C E 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 KRYSTALS KAB located at 1724 County Road 29, in the County of Highlands, in the City of Lake Placid, Florida 33852, intends to register the said name with the Division of Corporations of the Florida Department of State, Tall ahassee, Florida. DATED at Sebring, Florida, this 3rd day of May, 2018. Krystal Carnahan Angelica Smith May 5, 2018 NOTICE OFACTION16 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2018-CA-000135 DIVISION: 10 Nationstar Mortgage LLC d/b/a Mr. Cooper Plaintiff, vs. J ames L.H. Thomas; Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Nancy Ann Thomas a/k/a Nancy A. Thomas, Deceased, and All Other Persons Claiming by and Through, Under, against The Na med Defendant(s) ; Unknown Spouse of James L.H. Thomas; Lykes Bros. Inc.; Unknown Parties in Possession #1, as to 2322 Fernway Street, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Othe r Claimants; Unknown Parties in Poss ession #2, as to 2322 Fernway Street, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, o r Other Claimants; Unknown Parties in Possession #1, as to 2324 Fernway Street, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants; Unknown Parties in Possession #2, as to 2324 Fernway Street, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who are not known to be dead or alive, whether sa id Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or Other Claimants Defendant(s). NOTICE OF ACTION FORECLOSURE PROCEEDINGS-PROPERTY TO: Unknown Heirs, Devisees, Grantees, Assignees, Creditors, Lienors, and Trustees of Nanc y Ann Thomas a/k/a Nancy A. Thomas, Deceased, and All Other NOTICE OFACTION16 P erson: ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse of t he said Defendants, if either has remarried and if either or both of sai d Defendants are dead, thei r respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, and all other persons claiming by, through, under or against the named Defendant(s); and the aforementioned named Defendant(s) and such of the aforementioned unknown Defendants and such of the aforementioned unknown Defendants as may be infants, incompetents or otherwise not sui juris. YOU ARE HEREBY NOTIFIED tha t an action has been commenced to foreclose a mortgage on the following real property, lying and being and situated in Highlands County, Florida, more particularly described as follows: LOT 10, BLOCK ``A, CLEARVIEW TERRACE, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 10, PAGE 42, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 2322 Fernway S treet and, 2324 Fernwa y Street, Sebring, FL 33872. This action has been filed against you and you are required to serve a copy of your written defenses, if any, upon SHAPIRO, FISHMAN & GACHE, LLP, Attorneys for Plaintiff, whose address is 4630 Woodland Corporate Blvd., Suite 100, Tampa, FL 33614, w ithin thirty (30) days after the first publication of this notice and file the original with the clerk of this C our t either before service on Plaintiffs a ttorney or immediately there after; otherwise a default will be entered against you for the relief demanded in the Complaint. Default Date: June 11, 2018. WITNESS my hand and seal of this Court on the 27th day of April, 2 018. Robert W. Germaine Circuit and County Courts By: /s/ Robyn P. Durrance Deputy Clerk If you are a person with a disability who needs any accommoda tion i n order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court Administration at 430 S. Commerce Avenue, Sebring, Florida 33870, telephone (863)5344690, within two (2) working days of receipt of this Notice; if you are hearing or voice impaired, call 1-800-9558771. 18-311067 FC01 CXE May 5, 12, 2018 NOTICE OFAUCTION19 N ot i ce i s h ere b y g i ven t h at D owntown Mini Storage LLC will sell at public auction at 195 S. Railroad Ave., Avon Park, Florida 33825 at 1:00 P.M. Saturday 19th May 2018 to t he highest bidder. Items held for Samuel Reese II, bedroom set, hutch, speakers, jewlery box, bookcase, end tables, boxes & bags of unknown contents. Items held for Emmanuel M. Brown, speakers, chairs, monitor, ukelele, p rinter, boxes & bags of unknown con tents. I May 5, 12, 2018 AdvertiseToday! 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, whose 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, the 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 SECTION 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; Ma y 5, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT IN AND FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION Case No. 18000110PCAXMX Section IN RE: ESTATE OF JOAN FRAWLEY, Deceased. NOTICE OF ADMINISTRATION The administration of the estate of J OAN FRAWLEY, deceased, File Number 18000110PCAXMX is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce A venue, Sebring, FL 33870. Th e names and addresses of the personal representative and the personal representatives attorney are set forth below. A LL INTERESTED PERSONS ARE NOTIFIED THAT: All persons on whom this notice is served who have objection that challenge the validity of the will, the qualifications of the personal representative, v enue, or jurisdiction of this Court are required to file their objections with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY 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 on whom a copy of this notice is served within three months after the date of the first publication of this notice must file their claims with this Court WITHIN THE LATER OF THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE OR THIRTY DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the decedent and persons having claims or demands against the decedents estate must file t heir claims with this court WITHIN T HREE MONTHS AFTER THE DATE OF T HE FIRST PUBLCIATION OF THIS NOT ICE. ALL CLAIMS, DEMANDS AND OBJECTIONS NOT FILED WILL BE FOREVER BARRED. The date of the first publication of this Notice is May 5, 2018. Personal Representative: /s/ Edward Frawley 2024 Par Road Sebring, FL 33872 Attorney for Personal Representative: / s/ Gary Alan Friedman Gary Alan Friedman, Esq. 2600 Douglas Road Suite 1011 Coral Gables, FL 33134 (305)446-6485 Florida Bar No.: 283886 May 5, 12, 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 FORECLOSURE22 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 282017CA000134GCAXMX J PMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. COLIN W. EVANS A/K/A COLIN EVANS; UNKNOWN SPOUSE OF COLIN W. EVANS A/K/A COLIN EVANS; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Ju dgment of Foreclosure date d A pril 3, 2018 and entered in Case No. 282017CA000134GCAXMX, of the Circuit Court of the 10th Judicial Circuit in and for HIGHLANDS County, Florida, wherein JPMORGAN CHASE BANK, NATIONAL ASSOCIATION is Plaintiff and COLIN W. EVANS A /K/A COLIN EVANS; UNKNOWN SPOUSE OF COLIN W. EVANS A /K/A COLIN EVANS; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; are defendants. ROBERT W. GERMAINE, the Clerk of the Circuit Court, will sell to the highest and best bidder for cash IN THE JURY ASSEMBLY ROOM, IN THE BASEMENT OF THE HIGHLANDS COUNTY COURTHOUSE, at 430 SOUTH COMMERCE AVENUE, SEBRING in HIGHLANDS County, FLORIDA 33870-3867, at 11:00 A.M., on the 23rd day of May, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 13, BLOCK 200, LEISURE LAKES SECTION THREE, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 6, PAGE(S) 25, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 5th day of April, 2018. ROBERT W. GERMAINE As Clerk of said Court By /s/ Roby n P. Durrance As Deputy Clerk This notice is provided pursuant to Administrative Order No.2.065. In accordance with the Americans with Disabilities Act, if you are a person w ith a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provisions of certain assistance. Please contact the Court A dministrator at 430 South Commerce Avenue, Se bring, Fl 33870, Phone No. (863)534-4690 within 2 working days of your receipt of this notice or pleading; if you are hearing impaired, call 1-800955-8771 (TDD); if you are voice impaired, call 1-800995-8770 (V) (Via Florida Relay Services). 17-00370 JPC May 5, 12, 2018 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G NOTICE OF ZONING CHANGE HEARING NO. P&Z 2030 The Board of County Commissioners of Highlands County, Florida, proposed to adopt the following by Resolution: RESOLUTION NO. 17-18-____ A RESOLUTION OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR AN AMENDMENT TO THE OFFICIAL ZONING ATLAS OF HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. A PUBLIC HEARING will be held on Amendment No. P&Z 2030 Resolution 17-18-_____, by the Highlands County Board of County Commission ers on the 15t h day of May, 2018 beginning at 9: 00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. The County of Highlands will consider a change to the Official Zoning Atlas f rom B-2 (Limited Business District) to B-3 (Business District) within the area described as follows: An approximate 2.47 acre parcel located south of Sun N Lake Blvd., on the west side of U S 27 N; the addresses being 5501 & 5585 US 27 N, Sebring, Florida; and legally described as follows: A parcel of land lying in Block 475, Unit 23, Sun n Lake Estates of Se bring, as recorded in Plat Book 10, Page 28, public records of Highlands County, Florida, more particularly de scribed as follows: Beginning at the northeast block corner of Block 475, Unit 23, Sun N Lake Estates of Se bring, said corner being on a point on the westerly right of way line of U.S. No. 27 for a point of beginning; thence run southerly along said westerly right of way line of U.S. Highway No. 27 South 18 degrees 0200 east, 100.0 feet; thence run south 71 degrees 5800 west, 430.0 feet; thence run north 18 degrees 0200 west, 100.0 feet to the northwest block corner of Block 475; thence run north 71 de grees 5800 east, 430.0 feet to the point of beginning. AND that parcel of land lying in Block 475, Sun N Lake Estates of Sebring, Unit 23, acccording to the map or plat thereof as recorded in Plat Book 10, Page 28, public records of High lands County, Florida, more particular lyd escribed as follows: Beginning at the northeast block coner of Block 475, Sun N Lake Estates of Sebring, Unit 23, said corner being a point on the westerly right of way line of U.S. Highway 27, thence run southerly along said westerly right of way line of U.S. Highway 27, south 18 degrees 0200 east, 100.0 feet for a point of beginning; thence continue southerly along said westerly right of way line of U.S. Highway 27, south 18 degrees 0 200 east, 150.0 feet; thence run south 71 degrees 5800 west, 430.0 f eet; thence run north 18 degree s 0200 west, 150.0 feet; thence run north 71 degrees 5800 east, 430.0 feet to the point of beginning, Highlands County, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of t he Board of County Commissioners at t he Highlands County Government Cent er, 590 South Commerce Avenue, Sebring, Florida 33870. The propose d Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, betweeen the hours of 8:00 a.m. and 5:00 p.m., Monday through Friday, except holidays. Inquiries or written testimony should be directed to Linda Conrad, Zoning Supervisor, at this address or by phone at (863)402-6638. Photocopies may be obtained at this lcoation for fifteen cents ($0.15) per page. Please reference the Hearing Number when calling or writing. ALL INTERESTED PERSONS ARE INVITED TO ATTEND. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. 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 ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, A T 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HBCC.ORG REQUEST FOR CART OR INTERPRETER SCSSO 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 OF HEARING24 S ERVI C E S S H O ULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORID A R. Greg Harris, Chairman A TTEST: Robert W. Germaine, Clerk April 30; May 5, 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 R.E. AUCTION1015 ON SITE AUCTION Saturday May 1210 AM: 980 US HWY 27 Lake Placid, FL 338522-Unit Commercial Bldg. Corner of US 27 S. & S. Main St. CB Construction 2,296 sq ft. Yr. Built: 1950. Great investment opportunity!11:30 AM: 4435 US 27 N. Sebring, FL 33870Vacant Commercial Land. 13+/Acres. Survey available. 566,280 sq ft. Prop access off of Seattle Ave. TERMS: 10% Buyers Premium Day of Sale. Balance due at 30 d ay closing. Preview 1/2 hour prior to saleRoger Jacobson, 772-201-0279www.JacobsonAuction.com Jacobson Auction Co., Inc. FL LIC # AB-111 AU-231 HOMES FOR SALE1020 2/2/1.5 Lake Placid~ Built 2003. New water heater, impact door, A/C, wood floors, painted & more. $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 M ove i n rea d y part. f urn. 2 bd in Tropical Harbor, Lake Placid. 606 Belle Forest. Appli. incl. & lrg encl. lanai. $13,900 obo. Call Joyce 863-221-8347 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Lakefront Home for Rent2000 sf home. $1,200/mo. 1yr lease, NO PETS. 863-382-2221 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com 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 Area2 bd apt. $650/mo Fresh paint, tile floors. Gary Johnson 863-381-1861 S ebring~ new completely re modeled lrg 1bd: new kit cabi nets, appliances, ceramic tile. $600/mo. 863-588-0303 MOBILE HOMES FOR RENT1340 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 Leisure Lakes~Private bedrm w/bath on canal. $600/mo incl. utilities. 1st & last req. No pets. 863-659-1941 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 2 cemetery l ots L a k ev i ew M e morial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $36,000, 863-414-4543 A R C ADIA 55 acre parcel w/ lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. WAREHOUSE & STORAGE1640 Downtown Sebring Warehouse Space with rollup & walk-in door. Great for storage or contract ors shop. 863-446-3030 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

PAGE 17

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com HELPWANTED2001 ADJUNCT INSTRUCTOR Position VacanciesAccounting Adult Basic Ed (Substitute) Business Administrative Carpentry Clinical Dental Hygiene Electric Line Service Repair Masonry Radiography Please visit http://sfsc.interviewexchange.comfor detailed position postings. 863-784-7132 EA/EO 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 Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 D r i ver W ante d L oca l W or k! Class A, CDL. Must have 5 yrs exp., Tanker Endorsement & Clean Driving Rec. Call Michael at863-441-1065 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. Courier (FL DL) $9.62 $13.26/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161. Positions open until filled. L awn &/ or T ree A ss i stantsNeeded 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 S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-446-1325or email actioncooling.noel@gmail.com HELPWANTED2001 Office Assistant NeededF-T w/Benefits! Pest Control Company in Lake Placid. Basic office skills, customer service, appointment scheduling. QuickBooks a must! Fax resume to 863-465-1513 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 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. 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! Hardee County BOCCBuilding Department Permitting Contractor Licensing Technician $11.72 … $16.15/hr. Ability to assist both contractors and property owners in the completion of forms for construction permitting. Knowledge and skill in computer operation.High School Diploma or GED. Job descriptions at www.hardeecounty.net, w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873, Ph: (863) 773-2161 Positions open un til filled. COORDINATOR, STUDENT SUCCESS AND TRANSITION COACH (FT) Bachelor's degree req. Application deadline: 5/15/18. For details and to apply visithttp://sfsc.interviewexchange.com863-784-7132. EA/EO. SPECIALIZED MAINTENANCE (FT) Application deadline: 5/17/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO HELPWANTED2001 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 The Town of Lake Placid is accepting applications for the Public Works Department. General Public Works employee is required to work in several capacities from sanitation to maintenance of town roads, parks, and facilities. This position requires a State of Florida issued CDL type A or B driver license with a clean driving record. Staring pay for CDL Licensed employee with clean driving record, agreeable to performing all tasks in the job description as needed is $12.40 per hour for up to four CDL licensed employees. Vacation, sick leave, family death leave benefits. State retirement benefits transferable to or from any other job in the Florida State Retirement system. Interested parties should submit applications and resumes as stated on website. http://www.lakeplacidfl.net/bul letin/employment.html ALL APPLICATIONS MAY BE SUBMITTED TO: Town of Lake Placid, 311 West Interlake Boulevard, Lake Placid, Fl. 33852 OR EMAILED TO lakeplacidinfo@gmail.com The Town of Lake Placid is an Equal Employment OpportunityŽ employer and is a Drug Free Work Environment.Ž PROFESSIONAL2010 InsurancePersonal Lines CSR PositionFor busy insurance office in Sebring. Licensed preferred. Health, retirement, and other benefits available. Pay based upon experience. Fax resume to:863-382-1334 or email: cschott@wellsinsurance.com MEDICAL2030 Billing Specialist/ Payment PosterExperience required. For busy specialty practice. Benefits available. Email resume to: gechevarria@florida jointspine.com 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 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. Nurses & Paramedics~ FT or PT; travel by motorcoach transferring stable patients 863381-4367 or 863-381-3565 MEDICAL2030 Highlands Advanced Rheumatology and Arthritis Center is continuing to grow. Our office is in Avon Park. We are currently looking for hard-working team members to join our family. We are a patient centric practice with a teamwork environment. We are an equal opportunity employer and a drug free workplace.FT Authorization/Referral Coordinator (prior experience required; Rheumatology experience preferred)FT Medical Assistant (Preferably certified with excellent phlebotomy skills, IV Certification preferred but not required, patient friendly attitude, multi tasker with trained clinical background) We offer benefits, paid time off, great working environment. Please fax 561-570-1266 or email resume to milly@highlandsrheumatology.com include salary requirements and 3 work references. 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 PT Receptionist/ Office AssistantNeeded at Sebring Acupuncture & Natural Health. Non-Smoking office. Fax resumes to:863-978-1824 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Full-Time 11-7 Positionand PRN LPN or RN 24 bed Intermediate care facility for the developmental disabled. Low patient ratio Dynamic Team Environment! Essential Criteria:Current Florida RN/LPN license; Demonstrated interpersonal & written communication skills; Experience a plus but will train. Fax resume to 863-4522223: Attention to Angelina Cantera, DON; Apply online at thementornetwork.com Apply in pe rson at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 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 SEEKING EMPLOYMENT2120 Home Health Aideseeking work:will cook, clean, companion in Lake Placid/Spring Lake Exp.d, ref. avail. 863-441-1716 3000 NOTICES PERSONALS3020 VETERANS!! Anyone experiencing problems w/medications or appts at Sebring VA Clinic? Call 573-944-0136 OTHER CLASSES3097 C PR C lass Available: MAY 22 Miller Dynamics Academy of Emergency Services. Sign up toda y Call 561-718-0104 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 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 Avon Park2 family,Sun Only 7a 5p, 39295 Verbena Way, household items, some furniture & tools, clothes & more!! GETRESULTS USECLASSIFIED! A von P ar k ~ 8 a? Th ursS at at 2660 N. Amaryllis Rd. M & W plus sz clothing (16-32); furn., lamps, Norman Rockwell plates, j ewelry, canoe & lots of misc. Sebring Sat Only 8a 2p, 4133 Garienda Ave., tools, furniture, household items, books antiques and lots more! GARAGE SALES6014 HTD ESTATE SALE3808 WESTMINSTER DR, SEBRING Thurs. 8-7; Fri., Sat. 8-3 Baby Grand piano, antique dry bar, ``Little Leather Library 72 books, serving bar, Florida Gator stuff, ton of costume jewelry, paintings, mens & womens clothes, Kentucky Derby (church) hats, wall clock, rattan furn, old cedar chest, hammock w/stand, flat screen, Corell, home decor, king & queen bed, cast iron, lamps, LPs, 16 Lake Raider jon boat, giraffe collection, holiday items, rattan dining set. Go to Estatesales.com or likeus on Facebook to see pictures.Questions, call Bill at 863414-0342. ~Estate Sale~ 8a-2p Thurs-Sat at 6770 US Hwy 27 N Sebring Due to owners serious illness, his antique & collectibles & gift store Must Be Liquidated!Everything Must Be Sold! A COLLECTORS DREAM! Antique furniture, collection of antique clocks, swords & knives; war memorabilia, paintings, lithographs, Tiffany lamps, collectible fairies, pewter dragons, display cases, and a huge collection of greeting c ards and racks .863-381-5116 S ebring Estate S ale~ 8 a2 p Fri & Sat at 3247 Bristol St. Tools, yard equip, golf, antiques, furn & over 10 yrs of treasures! Sebring Multi Family Sale 8a-1p Fri & Sat at 4430 Sturgeon Dr. Books, jewelry, treadmill & lots more! SEWING6026 T oyota S ew i ng M ac h ~ #6600 Industial. Good cond. w/boxes of acc. $175. 863-452-7282 FURNITURE6035 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Dinette~ Oak table w/leaf & 4 upholstered rocker, swivel & castor chairs. $350 obo.863-699-2972 Hitchcock trestle table ~ 2 benches, 1 side chair; 4 drw Bachelors Bureau. $1,000.863-991-1105 "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 Power Recliner~ dark brwn. $95; La-Z Boy rocker recliner~ $95. 918-931-7429 ELECTRONICS6038 Digital Key C ontroller, Voco Pro KC-300 Pro studio quality, like new, $150 863-658-1563 Mackie C FX MKII 1 6 channel integrated sound mixing board, like new, $150 863-658-1563 EXERCISE/ FITNESS6128 Schwinn Recumbent Exercise Bike~ 3yrs old, looks brand new. $850 new, sell for $150. 765-776-6632 SPORTINGGOODS6130 Pickle Ball & Fishing Equip~ paddles for $10 ea. (3); rods & reels, $10 ea. 863-447-6373

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 TOYS/GAMES6138 2 G ames in O ne! Pool Table/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! LAWN & GARDEN6160 C ra f tsman Ridi ng M ower~ 21Ž 13.5hp, new battery, belt, solenoid & coil. Runs great. $350 obo. 724-504-0396 Garden retaining wall blocks~ 46 white 4Žx12Ž. $.80 each. 863-273-0500 John Deere Lawn Sweeper 44Ž, exc. condition. $200. 863-273-0500 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 TOOLS/ MACHINERY6190 D r ill/D r i verSi oux comm gra d e 1/2Ž drive reversible impact, multiple 18Ž L wood boring bits m ulti. masonry bits, 15 hvy duty cord, case $125-863-202-5878 Ladder C limbTek 1 6  steel articulating ladder, 1A 300 lb rated, $75.00 863-202-5878 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 NuTone NS130 Stainless Steel Range Hood~ installed, but never used. Like new, w/manual. 30Žw x 21Ždeep. $75. 352-212-9217 W ashing Machine~ 20 1 6 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 FREE MERCHANDISE6260 Wedding Dress~ sz 12-14; beaded top, no lace, short sleeve w/vale; FREE863-314-9225 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! CHEVY7040 Tracker, 2001, 130,000 miles, $2,000 941-704-0789 HYUNDAI7163 2012 Hyundai Sonata81k mi. Runs great! $7,900. 561-523-3717 (Call or Text) NEEDCASH? HaveAGarage Sale! TRUCKS/ PICK-UPS7300 2005 Ford F150 XL Triton 4.6 Ltr Automatic, Super Cab; 82k mi. $7,500. 863-201-7954 BOATS-POWERED7330 Classic local built AirboatPowered 5.7 Cadillic motor, Superb cond! $6,000 obo.863-452-2299 MARINE SUPPLY & EQUIP.7338 Minn Kota Trolling Motor~ 24v,less than 1 yr old, fewer than 10 hrs. Like new. $200765-776-6632 CYCLES/MOPEDS/ SCOOTERS7360 2006 Honda 750 Custom, w/ trailer. Great shape. 6,500k mi. $5,500. 573-944-0136 ATV7365 ATV Box Blade~ electric remote. Good condition. $100.863-446-2361 CAMPERS/ TRAVELTRAILERS7370 2013 Flagstaf Travel Trailer 35, 2 slides, w/hitch, very clean, lots of upgrades! $17,900. 561-523-3717 I BuyTravel Trailers, 5th Wheels, Motor Homes & Trucks.I Come to You!813-713-3217 MOTOR HOMES/ RVs7380 2002 Western Alpine RV~ 4 0  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. 863-991-1924Dear Mr. Dad. Im the dad of 12-year old boy-girl twins. Ive already noticed that my relationship with them has changed, but I want to make sure Im doing everything I can to stay involved as they enter the teen years. What do they need most from me and how can I gently steer them in the right direction? A: Great question! There are all sorts of things that have an in”uence on your teens behavior: you, his friends, the media, his teachers, and himself. Unfortunately, you have control over only one: yourself. Fortunately, though, how you treat and raise your children will have an in”uence over how much credence they give to the other things in their life. Even though your teens will never admit it, they need you now more than ever. Boys are looking at you to show them what it means to be a man, what men do in our society, and how they treat women. Girls are looking at you to model the way they should expect to be treated by the men in their lives. Heres what you need to do to be the most involved father you can be, as well as to reduce the chances that your teens will engage in risky or dangerous behavior: Be There. As much as you can, as often as you can. Teens want to know that their dads care about them, and your physical presence is incredibly important. Having regular family dinners is a major sign of involvement. Be there when they come home from school if you can. Kids (including teens) who are left alone after school are more likely to drink or do drugs than kids who have adult supervision. Be there in spirit too. Turn off the TV during dinner, check your email and read the paper later. Hugs. Your teens still want reassurance that you love them „ even if theyre too embarrassed to ask for it. Dont be shy about hugging your son; just respect his feelings and dont do it in front of his friends. And dont be afraid to hug your daughter. When their daughters start going through puberty, some dads back away from almost any physical contact, fearing that someone will think theyre behaving inappropriately. But those daughters „ many of whom are confused and worried about their changing bodies and the way they look „ interpret the lack of hugs from the most important man in their life as a sign that you dont like the way they look, and that everyone else will feel the same way too. Expectations. Having high-yet-reasonable expectations for grades, music practice, extracurricular activities, homework, etc., this lets kids know that you care and that you want them to succeed. Monitor. Do you know how much time theyre spending watching TV? On social media? Do you know what kind of music theyre listening to? How theyre doing in school? The names of their friends? Im not suggesting that you sneak around and shove your nose into everything, just pay attention. Dads who stay actively involved in their teens lives have children who are less likely to drop out of school, abuse drugs or alcohol, or become teen parents. Reduce Temptation. Model the behavior you expect from them „ your drinking, smoking, or doing drugs increases the chance that your children will. Seventy percent of teens say their parents have a lot of in”uence, compared to only 26 percent who say their boyfriend or girlfriend does. This may sound like a lot, but its just the beginning. Because teens need so many things from their fathers, Ill be continuing this column next week.What adolescents need from their fathersBy ARMIN BROTTTRIBUNE NEWS SERVICEASK MR. DAD FTraveling with kids in the months ahead? The immune systems of children are less developed than adults, so it makes sense to take some extra precautions. Here are “ve to consider: 1. Wash those hands. Simple and effective, its the No. 1 way to avoid illness. When out and about its important to wash hands well and often. Use warm, soapy water and scrub-a-dub for at least 20 seconds. That can seem like a long time for youngsters so some families use the duration of a short song or poem to help kids determine how long is long enough. Use alcohol-based (at least 60 percent) hand sanitizer as a backup strategy. 2. The extra step. Airplane tray tables and armrests, public restrooms and hotel room surfaces dont always get cleaned and disinfected properly. Use hand sanitizer to wipe down these high touch areas (including the hotel room television remote) before you and your kids settle in. Use a hand towel or tissue to turn faucets on and off and to open door handles in high-traf“c restrooms. 3. Bring your own. It can be an extra hassle but its best to bring your own small pillows or pillow covers and blankets rather than counting on sanitized supplies on board your next ”ight. Buy bottled water or bring your own re“llable bottle and “ll up before boarding the ”ight to stay hydrated. Whenever possible, bring your own healthy snacks to enjoy onboard. 4. Be a vampire. For your own protection and that of fellow passengers, teach the kids how to sneeze or cough into their elbow (mimicking a vampire pulling his cape in front of his face.) If you “nd yourself seated next to or near a sick passenger, its appropriate to ask your ”ight attendant to move if there are other seats available. 5. Be informed. When traveling to different regions of the country or outside the U.S. do your research to determine which precautions, vaccines or additional steps might be necessary. Consult the Centers for Disease Control and Preventions information for travelers to see what recommendations are provided for your destination. Contact: wwwnc.cdc. gov/travel/destinations/ list/Extra precautions for keeping kids healthyBy LYNN OROURKE HAYESFAMILYTRAVEL.COMFAMILY TRAVEL FIVE WASHINGTON „ For today, there are no doctors visits. No long afternoons with nothing to do. No struggles over bathing „ or not. At the National Gallery of Art in Washington, D.C., a group of older adults „ some in wheelchairs, some with Alzheimers „ and their caregivers sit in a semicircle around a haunting portrait of a woman in white. Take a deep breath,Ž said Lorena Bradford, head of accessible programs at the National Gallery, standing before The Repentant MagdalenŽ by Georges de La Tour. Now, let your eyes wander all over the painting. Take it all in. What do you think is going on?Ž I think she looks sad,Ž said Marie Fanning, 75, of Alexandria, Va., an Alzheimers patient. Yes. Yes, she looks sad,Ž said Bradford. This is such a gift,Ž Bill Fanning, 77, Maries husband and caregiver, said of the outing. Across the country, community groups, hospitals, government agencies and nonpro“ts are doing more to support at least some of the estimated 42 million people who are the primary caregivers of adults and children who have disabilities, are recovering from surgeries and illnesses or are coping with Alzheimers and other chronic diseases. We know that involvement with art improves well-being. In our own research for persons with dementia, we see a reduction in apathy. For caregivers, we see less isolation and a reduction in stress,Ž said Carolyn Halpin-Healy, executive director of the Arts & Minds program for caregivers and patients at the Metropolitan Museum of Art in New York. A new bipartisan law signed by President Donald Trump in January calls for a national strategy to address the needs of caregivers, who are primarily women and provide 37 billion hours in unpaid care to relatives or close friends valued at $470 billion, according to an AARP study. The law will require the Department of Health and Human Services to set up an advisory council and develop a blueprint for government action on “nancial, workplace, respite care and other caregiver issues.Helping the helpersCaregivers are almost two times more likely to have emotional and physical problems, and three times more likely to have productivity problems at work, according to a 2015 study by Johns Hopkins. The more intense the care, the greater the effects, the study said. Dr. Eric Coleman, a gerontologist who received a MacArthur genius awardŽ grant in 2012, created the Care Transitions Intervention model (CTI). The national program based at the University of Colorado in Denver trains coaches to help caregivers transition their patient to home care. The coaches are usually social workers, nurses or others hired by hospitals and other facilities to work directly with caregivers. Coaches talk to the caregiver before patients are discharged from a hospital. Then they have a one-hour coaching session at the patients home, and three follow-up phone calls. Studies have shown that having transition coaches can drop readmission to hospitals by 20 to 50 percent, said Coleman. Caregivers do more than make meals; they perform medical tasks like giving medicine, taking blood pressure, changing bandages and more. Yet they receive virtually no training, Coleman said.Linking hospitals with caregiversDignity Health Systems, the largest nonpro“t hospital company in California, is partnering with the nonpro“t Santa Barbara Foundation to provide caregiver coaches. At any given time, 1,000 caregivers are being coached, said Kathleen Sullivan, vice president of acute care services for Dignity. The group works with nonpro“t aging agencies to provide in-home coaches, she said. When people get home from the hospital, theyre just exhausted. They dont remember what they were told in the hospital.ŽHaving fun helps, tooCaregivers need a little fun and relaxation, said Jason Resendez, executive director of the Latinos Against Alzheimers Coalition. About 8 million Latinos are caregivers for their family members, and nearly 2 million are caring for family members with Alzheimers, he said. For instance, in Los Angeles, Latino groups partnered on a play performed in Spanish about a son who is his mothers caregiver. It was a comedy. And in Chicago, the Latino Alzheimers and Memory Disorders Alliance (LAMDA) holds caregiver training „ and free salsa dancing classes. Its not just about translation; its not just about handing out pamphlets,Ž he said. Kaiser Health News (KHN) is a national health policy news service. It is an editorially independent program of the Henry J. Kaiser Family Foundation which is not af“liated with Kaiser Permanente.Family Caregivers Are Getting A Break „ And Extra CoachingBy MINDY FETTERMAN and LYNNE SHALLCROSSKAISER HEALTH NEWS

PAGE 19

Saturday, May 5, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 BATH/KITCHEN5027 ALL STAR 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 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 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 GETRESULTS USECLASSIFIED! 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 Commercial & ResidentialLawns, Landscaping & TreesLicensed & Insured bigyard1969@gmail.com Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 PESTCONTROL5150 DADs Pest ControlSince 1984~Lawn Spraying & Interior. State cert./lic. & ins. Single owner/operator. 33yrs + exp! New to area, No contract required!20% off initial service/mention this ad. 561-644-2950 or 863-467-8707 PETCARE5155 In Your Home Pet GroomingDogs, Cats & Birds15+yrs Expd Certified GroomerLow Prices! 863-368-1446 T urnyou r trashinto cash! Advertise youryard sa l e! 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 NEEDCASH? Looking back, it seems like only yesterday. There I was, perched precariously on the edge of the church pew like a small bird ready for ”ight. My tiny feet didnt even reach the ”oor. But I was secure. Mother sat beside me. As I held her hand, my eyes followed hers to the strong voice that boomed from the podium. His words “lled the room. And even though I wasnt quite sure what the tall kind-looking man was talking about, I completely understood when he spoke my name. This is the favorite song of Edna Hales daughter, Lucille.Ž That was me! The minister was talking to me! It was as if God himself had spoken the words. And they were true. I loved that special hymn, In the Garden.Ž Why? Because it was Mothers favorite song, too. I come to the garden alone, while the dew is still on the roses ƒŽ If I squeezed my eyes shut, I could see Mother walking in that garden. A place “lled with beautiful ”owers. And in my minds eye, she was enjoying the fragrance and prettiness of each one. Roses were her favorite. And through many summers, Mother carefully tended her backyard gardens. Lilies, hollyhocks, daisies and roses „ always roses „ ”ourished under her care. Mother not only enjoyed caring for ”owers, but she also loved nurturing me. One of her greatest joys was seeing me grow to know Gods love. Its remarkable how a mothers heart can in”uence her child. How a mothers example can set her childs path. Sunday after Sunday, she and I sat side by side. Row six, “rst two seats on the right „ our perfect attendance pins shining brightly on our church attire. As the years passed, high heels replaced my Mary Jane shoes, and pinafores danced their way into memories. But some things didnt change. For countless sunlit Sabbaths, our voices rose in unison as we sang our beloved hymn. I come to the garden alone, while the dew is still on the roses ƒŽ There by Mothers side, I learned the wisdom of listening to Gods voice. And the voice I hear, falling on my ear, the Son of God discloses.Ž The importance of spending time in Gods presence. And He walks with me and He talks with me ƒŽ And the assurance of a personal relationship with him. And He tells me I am His own ƒŽ For 93 years, Mother loved that song. It spoke of her spiritual garden „ a daily journey into that quiet place of prayer. Then one day, while the dew was still on the roses,Ž her Savior called her home. Even now, if I close my eyes, I can picture her there. And the joy we share as we tarry there, none other has ever known.Ž Lucy Luginbill is a career television producer-host and the Spiritual Life editor for the Tri-City Herald. In her column, she re”ects on the meaning of her name, Light Bringer.Ž If you have a story idea for Light Notes, contact her at lluginbill@ tricityherald.com.Mother, the dew always will be on your rosesBy LUCY LUGINBILLTRI-CITY HERALDLIGHT NOTES HIGHLANDS COUNTY „ Four Highlands and Hardee County High School 2018 Seniors have been awarded $1,000 Scholarships by Patriots Chapter of the National Society of the Daughters of the American Revolution. This years winners, and their planned majors, are given in order of their High School Senior Awards Program dates: April 30: Avon Park High School … Denise Limdimas, plans to become a Physical Therapist. May 1: Sebring High School … Madison Koukos, will study Veterinary Medicine. May 3: Lake Placid High School … Keith Roberts, will be majoring in Computer Sciences. May 3: Hardee High School … Lindsey Barwick, plans to be an Accountant. The following information is given for 2019 possible Applicants Applications for these scholarships are available annually through the Guidance Departments of Avon Park, Hardee, Lake Placid and Sebring High Schools. The 2019 winners will graduate in 2019 from a High School in Hardee or Highlands County. These scholarships are to be used by the winners to help fund their “rst year of attendance at an institute of higher education. Patriots chapter of DAR awards scholarshipsSpecial to Highlands News-Sun

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, May 5, 2018 www.highlandsnewssun.com KELLEYS NEW CAR SPECIALS! WE WILL NOT BE UNDERSOLD! 863-410-0041 Mon. Fri. 7:30 AM 5:30 PM € Sat. 8:00 AM 1:00 PM € Sunday Closed Mon. Fri. 9:00 AM 7:00 PM € Sat. 9:00 AM 6:00 PM € Sunday Closed New!2018 GMC SIERRA 1500 DENALINew!2018 GMC ACADIA DENALINew!2018 BUICK ENVISION PREFERREDNew!2014 BUICK REGALNew!2018 BUICK ENCLAVE ESSENCENew!2017 BUICK LACROSSENew!2018 GMC SIERRA 1500 SLTNew!2018 GMC YUKON DENALIULTIMATE PACKACE, LOADED STK#18193T TECH PACKAGE, SUNROOF, 20Ž WHEELS. STK#18193TBACK-UP CAMERA, REMOTE START, HEATED SEATS, PWR LIFTGATE. STK#18215TLEATHER, HEATED SEATS, BACK-UP CAMERA, TOUCH SCREEN RADIO. STK#18215THEATED LEATHER SEATS, SIDE BLIND ZONE ALERT, KEYLESS OPEN/START. STK#18193TBACK-UP CAMERA, REMOTE START, BLUETOOTH, 4G LTE WIFI HOTSPOT. STK#17334DUCKS UNLIMITED ALC PKG, 6Ž LIFT KIT, WHEELS & TIRES. STK#17238ULTIMATE PACKACE, LOADED, DVD, SUNROOF. STK#18089WAS $64,350 WAS $52,180 WAS $36,865 WAS $27,990WAS $46,550 WAS $32,990 WAS $69,999 WAS $74,955$52,750 $42,800 $29,630 $25,495$39,000 $27,000 $56,155 $64,995Now Now Now Now Now Now Now Now WAS $69,999 $, DRIVE A LITTLE, SAVE A LOT ON THESE QUALITY PRE-OWNED VEHICLES! 2013 CHEVROLET CORVETTEONE OWNER, 6 SPEED MANUAL, POWER TOP & ONLY 7,900 MILES! STK#R0370CALL TODAY! 2015 GMC 2500 DENALI6Ž LIFT, CUSTOM WHEELS, ONLY 10,000 MILES! STK#18075TACALL TODAY! 2014 RAM 2500 LARAMIE LONGHORNCUMMINGS DIESEL, 4WD, SUNROOF, AIRBAGS, CUSTOM REESE HITCH, 1 OWNER. STK#R0387$24,995 2015 RAM LONGHORN LARAMIECUMMINGS DIESEL, SUNROOF, BEDLINER & MORE!$44,995 2014 GMC 2500 4X4 DURAMAX DIESEL, ONE OWNER, TOW PACKAGE & MORE! STK#18281TA$43,599 2012 TOYOTA FJ CRUISER 4X4ONE OWNER, CUSTOM WHEELS & MORE! STK#P7638$28,888 2018 GMC 2500 ALL TERRAIN DURAMAX DIESEL, MINI LIFT, CUSTOM LIFT & MORE! STK#R0354SAVE THOUSANDS! 2014 TOYOTA TUNDRA LIMITED 4X4ONE OWNER, SUNROOF, LEATHER, FULLY SERVICED & READY TO GO! STK#R0399$27,777 adno=3576269

PAGE 21

The News Wire Saturday, May 5, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER North Korea adjusts time zone to match SouthsNorth Korea described the change as an early step toward making the longtime rivals become one.Ž Seepage 2. COPENHAGEN, Denmark „ Following weeks of internal bickering, sex-abuse allegations and a “nancial investigation by police, the body that hands out the prestigious Nobel Prize in Literature announced Friday that no prize will be awarded this year. Instead, the academy said two Nobel Prizes in Literature will be handed out next year, the 2018 prize and the 2019 prize. The decision was made Thursday at a weekly meeting of the Swedish Academy in Stockholm on the grounds that the group was in too deep a crisis to choose a Nobel winner properly. The present crisis of con“dence places high demands on a long-term and robust work for change,Ž said Anders Olsson, the academys permanent secretary. We “nd it necessary to commit time to recovering public con“dence in the Academy before the next laureate can be announced.Ž It will be the “rst time since 1949 that the prestigious award has been delayed. Last year, Japaneseborn British novelist Kazuo Ishiguro won the prize. It has occurred before. This year were doing it because weve had a very, very unusual situation, with con”icts in the academy and a weakened academy in terms of the number of members,Ž Olsson told Swedens TT news agency.No Nobel literature prize this year but 2 prizes in 2019By JAN M. OLSENASSOCIATED PRESS TALLAHASSEE „ Florida will have at least four new members of Congress and possibly several more as the deadline to qualify for the ballot ended Friday. Retirements and political ambitions are opening four seats, three “rst-term incumbents are facing strong challengers from within their own party, and several other members are being targeted by the opposing party. Just two years after Florida sent 10 freshmen to the U.S. House, the state will again send some fresh faces to Washington. Republican U.S. Reps. Ileana Ros-Lethinen, Dennis Ross and Tom Rooney are leaving of“ce, along with Ron DeSantis, who is running for governor. And that means Florida will play a key role as Democrats try to chip away at Republicans dominance in Congress. Heres a look at some of the most-watched races leading up to Floridas August 28 primary and Nov. 6 election:District 1The Republican primary is key in this conservative western Panhandle district. Republican U.S. Rep. Matt Gaetz won the 2016 primary with only 36 percent of the vote in a seven-way race for an open seat. Real estate developer and former Marine of“cer Cris Dosev came in third with 20 percent of the vote. Dosev is running again, saying Gaetz is more focused on gaining attention in Washington than representing the district. But the Gaetz name is wellknown in the area. Gaetz served in the state House before going to Washington, and his father, Don Gaetz, served as Senate president.District 6This is the Republicanleaning north Atlantic coast district DeSantis is giving up to run for governor, and two millionaire Republican businessmen with military backgrounds Florida congressional races sending new faces to WashingtonBy BRENDAN FARRINGTONASSOCIATED PRESSRACES | 8 TEGUCIGALPA, Honduras „ President Juan Orlando Hernandezs government expressed regret over a U.S. move Friday to end temporary protected status, or TPS, for tens of thousands of Hondurans who have resided in the United States for nearly two decades. The foreign relations ministry said in a statement that it is a sovereign matter for Washington to decide, but added that we deeply lament it.Ž It said returnees are and always will be welcome in their homeland, where they will be received with open arms,Ž and their reintegration into our society will be facilitated.Ž The Trump administration announced earlier in the day that it was ending TPS for the 57,000 Hondurans covered under the program. They now have until Jan. 5, 2020, to sort out their affairs before returning home „ or try to normalize their migratory status in other ways, such as through marriage or sponsorship. The “gure represents a small fraction of the estimated 1.1 million-plus Hondurans living in the United States, who each year send home remittances totaling some $4.2 billion, or nearly one-sixth of Honduras $26 billion gross domestic product. Still, Hugo Noe, a former Central Bank president and ex-Honduran ambassador to Washington, called the decision a tragedy that creates uncertainty for so many families.Ž Those Hondurans will fall into illegal status,Ž Noe predicted. They will not come back.Ž Hondurans covered by TPS join hundreds of thousands of other immigrants from countries battered by violence and natural disasters who are losing permission to be in the United States. Honduras regrets US move to end temporary protected statusBy FREDDY CUEVASASSOCIATED PRESS AP PHOTOThe Vice-Chancellor of the of Honduras, Isaias Barahona speaks during a press conference in Tegucigalpa, Honduras, Friday.HONDURAS | 8 WASHINGTON „ President Donald Trump offered his latest teaser Friday for a historic U.S. summit with North Korea: The time and place have been set but hes not saying when and where. The White House did, however, announce the details of a separate meeting later this month between Trump and South Korean President Moon Jae-in, as the U.S. administration pushed back on a report that Trump is considering the withdrawal of U.S. forces from the allied nation. Trump and Moon would meet at the White House on May 22 to continue their close coordination on developments regarding the Korean PeninsulaŽ following last Fridays meeting between Moon and Kim Jong Un. They will also discuss the U.S. presidents own upcoming summit with the North Korean leader, a statement said.Trump: NorthKorea summit plans setBy MATTHEW PENNINGTON and ZEKE MILLERASSOCIATED PRESSSUMMIT | 8 AP PHOTOPresident Donald Trump tells reporters a time and place for his meeting with North Koreas Kim Jong Un has been set and will be announced soon.AP PHOTOSThis photo provided by Shane Turpin shows results of the eruption from Kilauea Volcano on Hawaiis Big Island Friday. PAHOA, Hawaii „ The Kilauea volcano sent more lava into Hawaii communities Friday, a day after forcing more than 1,500 people to ”ee their rural homes, and authorities detected high levels of sulfur gas that could threaten elderly people and those with breathing problems. The eruption that began with lava ”ying into the sky from a crack in a road persisted with reports of molten rock spurting from several volcanic vents. Neighborhoods downhill from the vents were at risk of being covered up. At least two homes were destroyed, of“cials said. A huge magnitude-6.9 earthquake has rattled an area near the south part of the volcano, but the Paci“c Tsunami Warning Center said there was no threat of a tsunami and transportation of“cials said no damage to roads has been reported. It came after a magnitude-5.4 earthquake struck the same area Friday. Julie Woolsey lives on a street where a vent opened up and channeled lava to within 1,000 yards of her house. When it appeared, she freed her chickens, loaded her dogs into her truck and evacuated with her daughter and grandson. We knew we were Hawaii volcano sends residents fleeingBy CALEB JONES and MARCO GARCIAASSOCIATED PRESSVOLCANO | 8

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, May 5, 2018 TODAY / TONIGHTSome rain and a t-storm Partly cloudyHIGH 88 LOW 6955% chance of rain 25% chance of rainPartly sunny with a shower or thunderstorm87 / 6955% chance of rain SUNDAY GULF WATER TEMPERATURESunny to partly cloudy and pleasant91 / 655% chance of rain MONDAYPlenty of sunshine90 / 6610% chance of rain TUESDAYMostly sunny90 / 6825% chance of rain THURSDAYPartly sunny, showers around in the p.m.91 / 6660% chance of rain WEDNESDAY 1 2 3 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 470-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE708090928681Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.22Ž Year to date 4.32Ž Normal year to date 9.76Ž Record 1.98Ž (2016) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.18Ž Year to date 2.51Ž Normal year to date 11.15Ž Record 1.98Ž (2016) High/Low 92/64 Normal High/Low 88/64 Record High 94 (1986) Record Low 55 (1981) High/Low 87/67 High/Low 90/66 Normal High/Low 84/65 Record High 96 (2011) Record Low 56 (1959)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 0.00 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 83 64 pc 84 63 c Bradenton 86 72 pc 84 70 t Clearwater 85 72 pc 83 71 pc Coral Springs 86 76 pc 88 73 pc Daytona Beach 82 71 pc 83 69 c Fort Lauderdale 85 76 c 86 74 pc Fort Myers 89 71 sh 88 70 s Gainesville 87 64 pc 90 62 c Jacksonville 84 64 pc 89 65 c Key Largo 83 77 pc 84 75 pc Key West 84 74 pc 84 73 pc Lakeland 86 69 sh 86 67 t Melbourne 85 74 pc 87 72 c Miami 84 76 sh 87 74 pc Naples 87 71 sh 86 70 s Ocala 87 65 pc 86 62 pc Okeechobee 83 69 sh 87 68 c Orlando 86 71 sh 87 70 c Panama City 80 64 pc 82 62 pc Pensacola 83 65 pc 86 64 s Pompano Beach 85 77 pc 86 74 sh St. Augustine 79 69 pc 81 68 pc St. Petersburg 88 72 pc 87 72 t Sarasota 86 68 pc 84 68 pc Tallahassee 91 61 pc 90 61 c Tampa 89 71 sh 87 70 pc Vero Beach 85 72 sh 87 70 c West Palm Beach 83 75 sh 87 70 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 9:29a 2:03a 6:09p 11:45a Sun. 7:00p 2:58a ----Today 8:06a 12:19a 4:46p 10:01a Sun. 9:51a 1:14a 5:37p 10:44a Today 2:58p ------Sun. 3:43p 12:10a ----Today 10:01a 2:32a 6:41p 12:14p Sun. 7:32p 3:27a ----Today 6:21a 8:40a 3:01p 11:53p Sun. 3:52p ------NW 7-14 1-3 Light NNE 7-14 1-2 LightFt. Myers 89/71 showers afternoon Punta Gorda 89/66 showers afternoon Sarasota 86/68 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last May 7 New May 15 First May 21 Full May 29 Today 12:17 a.m. 11:10 a.m. Sunday 1:03 a.m. 12:00 p.m. Today 6:47 a.m. 8:03 p.m. Sunday 6:46 a.m. 8:04 p.m. Today 10:51a 4:39a 11:15p 5:03p Sun. 11:42a 5:30a ---5:54p Mon. 12:06a 6:20a 12:32p 6:43p Monterrey 77/64 Chihuahua 84/58 Los Angeles 87/61 Washington 72/57 New York 73/59 Miami 84/76 Atlanta 82/63 Detroit 78/53 Houston 82/62 Kansas City 82/58 Chicago 80/54 Minneapolis 82/50 El Paso 86/62 Denver 74/47 Billings 75/50 San Francisco 64/52 Seattle 68/54 Toronto 74/50 Montreal 67/47 Winnipeg 61/35 Ottawa 69/44 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: 05/5/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 79 54 s 85 59 pc Anchorage 48 38 sh 47 34 sh Atlanta 82 63 pc 79 60 pc Baltimore 73 54 c 68 51 r Billings 75 50 pc 79 55 pc Birmingham 81 60 c 80 59 s Boise 81 57 pc 83 52 pc Boston 74 55 s 63 49 sh Buffalo 68 51 s 68 37 sh Burlington, VT 71 52 s 66 39 sh Charleston, WV 67 53 r 69 48 r Charlotte 81 63 pc 82 58 pc Chicago 80 54 s 63 44 sh Cincinnati 72 56 c 78 49 t Cleveland 74 52 s 70 44 t Columbia, SC 88 65 pc 90 62 pc Columbus, OH 75 57 pc 75 48 t Concord, NH 74 49 s 66 43 sh Dallas 81 58 pc 88 61 s Denver 74 47 s 72 53 pc Des Moines 83 58 s 76 50 pc Detroit 78 53 s 71 42 sh Duluth 66 37 sh 59 39 pc Fairbanks 53 33 c 52 33 pc Fargo 76 40 s 70 45 pc Hartford 76 53 pc 64 47 sh Helena 71 48 pc 73 50 pc Honolulu 84 71 pc 81 70 s Houston 82 62 pc 87 63 s Indianapolis 76 55 s 76 46 t Jackson, MS 75 58 c 82 58 s Kansas City 82 58 s 78 53 pc Knoxville 76 58 sh 73 54 sh Las Vegas 94 71 pc 99 74 pc Los Angeles 87 61 pc 81 58 pc Louisville 73 60 sh 81 57 pc Memphis 73 58 t 82 60 s Milwaukee 74 49 s 55 40 c Minneapolis 82 50 pc 71 50 s Montgomery 85 60 pc 83 59 s Nashville 68 56 r 78 58 pc New Orleans 83 67 c 85 65 s New York City 73 59 pc 65 52 r Norfolk, VA 75 62 pc 73 60 sh Oklahoma City 82 54 s 86 59 s Omaha 84 55 s 79 47 pc Philadelphia 72 57 c 67 53 r Phoenix 102 77 s 107 78 pc Pittsburgh 72 55 pc 70 46 sh Portland, ME 71 49 s 66 45 sh Portland, OR 73 56 pc 75 53 pc Providence 75 54 pc 63 49 sh Raleigh 80 61 pc 80 55 sh Salt Lake City 82 59 pc 88 60 pc St. Louis 80 59 s 79 50 c San Antonio 82 59 pc 86 62 s San Diego 77 59 s 71 56 pc San Francisco 64 52 c 64 52 pc Seattle 68 54 pc 75 52 pc Washington, DC 72 57 sh 71 54 r Amsterdam 69 48 s 74 52 s Baghdad 95 73 pc 95 71 pc Beijing 79 54 c 84 54 s Berlin 68 45 s 72 48 pc Buenos Aires 69 63 r 73 64 t Cairo 89 71 c 87 66 c Calgary 65 43 t 72 49 pc Cancun 86 70 pc 87 67 pc Dublin 66 47 pc 66 46 pc Edmonton 71 43 s 76 48 s Halifax 63 45 pc 58 43 c Kiev 86 58 pc 74 54 pc London 71 48 pc 75 50 pc Madrid 74 52 pc 75 53 pc Mexico City 74 55 pc 74 54 pc Montreal 67 47 pc 59 37 sh Ottawa 69 44 s 58 30 c Paris 75 53 s 79 54 s Regina 70 41 pc 77 49 s Rio de Janeiro 86 72 s 83 71 s Rome 71 55 t 70 57 pc St. Johns 51 37 r 58 38 s San Juan 84 74 pc 85 76 sh Sydney 70 52 s 70 55 s Tokyo 75 62 s 78 66 pc Toronto 74 50 pc 64 34 r Vancouver 63 50 pc 66 51 pc Winnipeg 61 35 pc 72 49 sHigh ..................... 96 at Thermal, CALow ......... 18 at Antero Reservoir, CO(For the 48 contiguous states yesterday)74Denver, Colo., had its greatest May snowstorm ever on May 5, 1917, when 12 inches of snow had accumulated. Q: What is the record low temperature for the lower 48 states in May?A: -15(F) at White Mountain, Calif., on May 7, 1964 Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 88/69 86/69 87/69 87/69 87/70 87/70 86/69 84/68 85/69 89/71 86/72 85/74 85/71 89/71 88/70 89/66 87/70 88/68 88/69 86/69 86/70 87/69 88/70 88/72 87/70 83/72 85/71 85/71 88/69 87/71 85/71 86/69 86/68 85/72 84/73 87/71 87/71 87/70 WEATHER/WORLD NEWS SEOUL, South Korea „ North Korea readjusted its time zone to match South Koreas on Saturday and described the change as an early step toward making the longtime rivals become oneŽ following a landmark summit. North Korean leader Kim Jong Un promised to sync his countrys time zone with the Souths during his April 27 talks with South Korean President Moon Jae-in. A dispatch from the Norths Korean Central News Agency says that promise was ful“lled Saturday by a decree of the nations Presidium of the Supreme Peoples Assembly. The Koreas used the same time zone for decades before the North in 2015 created its own Pyongyang TimeŽ by setting its clocks 30 minutes behind South Korea and Japan. It said at the time that it did so to root out the legacy of Tokyos 1910-1945 colonial rule of the Korean Peninsula, when clocks in Korea were changed to be the same as in Japan. Pyongyang TimeŽ was created as tensions between the authoritarian country and the U.S. grew over Pyongyangs nuclear weapons program and international sanctions aimed at dismantling it. But in recent months relations between the Koreas have warmed dramatically, with Kim and South Korean President Moon Jae-in pledging at their summit last week to rid the peninsula of nuclear weapons. The summit produced many steps toward reconciliation, including an agreement to resume reunions of families by war, though it lacked a breakthrough in the nuclear standoff. Those details await Kim and U.S. President Donald Trump, who are expected to meet in the coming weeks. KCNA earlier said Kim proposed returning North Korea to the Souths time zone because it was a painful wrench to see two clocks indicating Pyongyang and Seoul times hanging on a wall of the summit venue.Ž The news agency said resynchronizing North and South Korean time was the “rst practical stepŽ since the summit to speed up the process for the north and the south to become one and turn their different and separated things into the same and single ones.Ž According to South Korea, Kim has said hed be willing to give up his nukes if the United States commits to a formal end to the Korean War and pledges not to attack the North. But his exact demands for relinquishing weapons that his nation spent decades building remains unclear.North Korea adjusts time zone to match SouthsBY THE ASSOCIATED PRESS AP PHOTONorth Korean leader Kim Jong Un, left, and South Korean President Moon Jae-in raise their hands after signing a joint statement at the border village of Panmunjom in the Demilitarized Zone, South Korea. LONDON „ Meghan Markles divorced parents will meet with Queen Elizabeth II and other royals before her May 19 wedding to Prince Harry and will have special roles in their daughters wedding, a palace spokesman said Friday. At the wedding, the royal couple also plan to honor the memory of the late Princess Diana, Harrys mother, who died in a Paris car crash in 1997. Of“cials didnt predict the weather „ springtime in England can be glorious or horrid, sometimes on the same day „ but they outlined plans for a celebration designed to spread from the privileged environs of Windsor Castle throughout Britain and the world, via television and the internet. Markles parents, Thomas Markle and Doria Ragland, will arrive during the week before the May 19 wedding so they have time to meet Harrys family. Press secretary Jason Knauf says they will visit with the queen, her husband Prince Philip, Harrys father Prince Charles and his wife Camilla, and with Harrys brother Prince William and his sister-inlaw Kate. Ragland will travel with her daughter by car to Windsor Castle on May 19 and Thomas Markle will walk his daughter down the aisle of St. Georges Chapel for the ceremony. Knauf says Markle is delightedŽ that her parents will be by her side. He did not say whether Markles half brother and half sister will attend the wedding. Knauf says Harry is keen to involve his mothers family in the weddingŽ and that all three of Dianas siblings will be present. One of Dianas two older sisters, Jane Fellowes, will give a reading during the ceremony to represent Dianas family. Knauf says all the bridesmaids and page boys will be children. That may mean a role for Prince George, 4, and Princess Charlotte, 3, the children of Prince William and the Duchess of Cambridge. But dont bother looking for Prince Louis „ born in late April „ as the youngest prince will not attend the wedding.Meghan Markles parents to visit queen, have wedding rolesBy GREGORY KATZASSOCIATED PRESS AP FILE PHOTOIn this Sept. 30, 2017, photo, Meghan Markle, right, watches the closing ceremonies of the Invictus Games with her mother Doria Ragland in Toronto. UNITED NATIONS „ Secretary-General Antonio Guterres says Syrias failure to answer questions from the international chemical weapons watchdog about its chemical weapons program remains a source of very deep concern.Ž While the Syrian government partially addressed some questions raised by the Organization for the Prohibition of Chemical Weapons, the U.N. chief said other questions regrettably remain unanswered.Ž In a letter circulated Friday transmitting the OPCWs latest report to the Security Council, Guterres said he continues to urge Syria to resolve all outstanding issues. OPCW Director-General Ahmet Uzumcu said in the report that he has repeated his requests to Syrian authorities that unanswered questions about its declarations of chemical weapons remain and require a response.Ž Guterres said the profoundly alarming allegationsŽ of chemical weapons use in the Damascus suburb of Douma on April 7 further underline the need for a new body to determine responsibility for chemical attacks. The OPCW said Friday that its fact-“nding mission to Douma brought back samples for analysis at OPCW-designated laboratories „ a process that could take at least three to four weeks. Its inspectors are only mandated to establish whether a chemical weapon was used, not to apportion blame.UN chief: Syria must respond to chemical weapons questionsBy EDITH M. LEDERERASSOCIATED PRESS

PAGE 23

The Sun /Saturday, May 5, 2018 www.yoursun.com Page 3 ABSmCpGrA m 55.26 +.43 +27.6AMGYackFocN d 20.76 -.07 +8.6 YacktmanI d 22.51 -.09 +8.5AberdeenIntlSmCpA m 31.64 -.42 +16.7AkreFocRetail m 34.14 +.43 +26.2AlgerSmCpGrB m 6.97 +.20 +26.4AlpinedynDivInstl d 4.13 -.03 +12.9AmanaMutGrInv b 35.20 +.07 +14.8 MutIncInv b 48.38 -.28 +7.4American CenturyCptlValInv 8.52 -.11 +4.8 HYMuniInv 9.62 +.05 +5.9 HeritageInv 22.91 -.12 +12.9 IntTrmTxFrBdInv 11.14 +.04 +1.7 UltraInv 46.08 +.48 +23.0American FundsAMCpA m 33.02 -.07 +18.9 AmrcnBalA m 26.86 -.07 +9.0 AmrcnHiIncA m 10.16 -.03 +3.1 AmrcnMutA m 39.95 -.39 +10.5 BdfAmrcA m 12.51 ... -.7 CptWldGrIncA m 51.80 -.16 +15.1 CptlIncBldrA m 60.67 -.35 +5.2 EuroPacGrA m 56.89 -.11 +16.2 FdmtlInvsA m 62.19 -.06 +14.4 GlbBalA m 32.47 -.16 +8.2 GrfAmrcA m 52.09 +.07 +20.0 IncAmrcA m 22.76 -.10 +6.9 InvCAmrcA m 40.13 -.33 +12.2 NewWldA m 67.02 -.30 +15.6 NwPrspctvA m 44.63 +.05 +17.1 SmCpWldA m 57.10 +.21 +16.2 TheNewEcoA m 47.76 +.40 +25.7 WAMtInvsA m 45.31 -.37 +13.9BairdAggrgateBdInstl 10.53 ... +.2 CorPlusBdInstl 10.87 -.01 +.5BaronAsstRetail b 72.24 +.49 +17.0 GrRetail b 70.51 +.53 +14.4 PtnrsRetail b 52.48 +.95 +18.0BerkshireFoc d 24.79 +.58 +40.3BlackRockAlCpEngyRsInvA m 11.76 +.08 +19.1 EqDivInstl 22.34 -.33 +10.5 GlbAllcIncInstl 19.67 -.03 +6.3 GlbAllcIncInvA m 19.54 -.03 +6.0 HYBdSvc b 7.66 -.01 +4.1 StrIncOpIns 9.84 -.03 +3.1 TactOppsInvA m 14.83 -.03 +11.4BruceBruce 506.71 -5.21 +4.7CGMFoc 51.05 -.70 +10.5ClipperClipper 120.42 -.66 +12.3ColumbiaLgCpValA m 14.02 -.13 +8.0DFAEMktCorEqI 22.98 -.27 +16.8 EmMktsValInstl 31.60 -.31 +18.0 FvYrGlbFIIns 10.83 +.01 +.4 IntlCorEqIns 14.67 -.01 +16.0 IntlSmCoInstl 21.48 +.02 +16.7 IntlSmCpValIns 22.94 -.07 +15.1 IntlValInstl 20.72 -.07 +17.9 USCorEq1Instl 22.81 -.03 +14.4 USCorEqIIInstl 21.44 -.08 +13.1 USLgCpValInstl 38.02 -.46 +11.7 USSmCpInstl 36.00 +.03 +10.5 USSmCpValInstl 37.96 +.08 +9.4 USTrgtedValIns 24.79 ... +10.6Delaware InvStrategicIncA m 8.07 -.03 +1.4DeutscheCorEqA m 27.49 -.21 +15.0 CorEqS 27.78 -.21 +15.4 GNMAS 13.38 +.03 -.4Dodge & CoxBal 103.71 -.74 +6.4 Inc 13.44 -.01 +1.1 IntlStk 45.77 -.43 +8.1 Stk 198.10 -2.08 +10.8DoubleLineTtlRetBdI 10.41 -.02 +1.1 TtlRetBdN b 10.40 -.02 +.8DreyfusMidCpIdxInvs 37.24 +.10 +11.2 MnBd 11.54 +.06 +2.2 NYTxExBd 14.52 +.07 +1.6 OppcSmCpInv 37.92 +.38 +21.1 ShrtTrmIncD 10.14 -.03 -.1Eaton VanceDivBldrA m 14.24 -.04 +11.8EdgewoodGrInstl 32.35 +.15 +24.6FMICommonStk 26.27 -.08 +8.7 LgCp 21.24 -.29 +11.0FPACptl 34.10 -.13 -2.4 Crescent d 34.36 -.38 +4.5FederatedHiIncBdA f 7.39 -.01 +2.1 IntlSmMidCoA m 39.83 -.11 +17.7 KaufmannA m 6.19 +.06 +27.9Fidelity500IdxIns 93.16 -.19 +13.6 500IdxInsPrm 93.16 -.19 +13.7 500IndexPrm 93.15 -.20 +13.6 AsstMgr50% 18.19 -.01 +7.8 BCGrowth 93.19 +1.30 +24.3 Balanced 23.82 -.03 +9.9 Canada 52.37 -.17 +11.0 Cap&Inc 10.15 +.01 +6.1 Contrafund 127.29 +.88 +22.3 ContrafundK 127.25 +.88 +22.4 DivGro 31.94 -.46 +9.7 DiversIntl 39.60 -.13 +9.9 EmMkts 21.03 -.23 +18.5 EmMkts 32.02 -.29 +21.4 EmergingAsia 43.89 +.15 +19.9 ExMktIdxPr 63.04 +.32 +14.6 Fidelity 46.27 -.03 +17.8 FocusedStock 24.12 +.13 +27.1 FourinOneIdx 44.33 -.05 +11.3 Frdm 2020 16.54 -.02 +8.6 Frdm 2025 14.39 -.02 +9.4 Frdm 2030 18.07 -.04 +11.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note held at 2.95 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 1.83 1.82 +0.01 .87 6-month T-bill 2.02 2.01 +0.01 1.00 52-wk T-bill 2.23 2.22 +0.01 1.10 2-year T-note 2.50 2.48 +0.02 1.31 5-year T-note 2.78 2.78 ... 1.88 7-year T-note 2.89 2.90 -0.01 2.17 10-year T-note 2.95 2.95 ... 2.35 30-year T-bond 3.12 3.12 ... 3.00 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.97 -0.01 1.59 Barclays USAggregate 3.30 3.32 -0.02 2.56 Barclays US Corp 3.95 3.96 -0.01 3.27 Barclays US High Yield 6.32 6.29 +0.03 5.60 Moodys AAA Corp Idx 4.00 3.99 +0.01 3.85 10-Yr. TIPS .77 .75 +0.02 .49Commodities Energy futures finished mostly higher Friday. U.S. crude oil, wholesale gasoline and heating oil rose. Natural gas inched lower. Among metals, gold, silver and copper rose.Crude Oil (bbl) 69.72 68.43 +1.89 +15.4 Ethanol (gal) 1.50 1.49 +0.81 +12.7 Heating Oil (gal) 2.15 2.11 +1.95 +3.8 Natural Gas (mm btu) 2.71 2.73 -0.55 -8.2 Unleaded Gas (gal) 2.11 2.09 +1.27 +17.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1312.70 1310.70 +0.15 +0.5 Silver (oz) 16.43 16.36 +0.44 -3.7 Platinum (oz) 910.30 904.00 +0.70 -2.6 Copper (lb) 3.07 3.06 +0.21 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.06 1.07 -0.44 -13.8 Coffee (lb) 1.23 1.24 -1.41 -2.9 Corn (bu) 3.99 4.00 -0.19 +13.7 Cotton (lb) 0.86 0.84 +2.25 +9.8 Lumber (1,000 bd ft) 600.50 583.50 +2.91 +34.0 Orange Juice (lb) 1.62 1.60 +1.75 +19.5 Soybeans (bu) 10.27 10.43 -1.53 +7.9 Wheat (bu) 5.28 5.41 -2.41 +23.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3543 -.0027 -.20% 1.2920 Canadian Dollar 1.2849 -.0001 -.01% 1.3759 USD per Euro 1.1962 -.0031 -.26% 1.0981 Japanese Yen 109.11 -.06 -.05% 112.42 Mexican Peso 19.2160 +.1211 +.63% 19.0616 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6213 -.0050 -.14% 3.6103 Norwegian Krone 8.0506 +.0049 +.06% 8.6812 South African Rand 12.4673 -.1295 -1.04% 13.6586 Swedish Krona 8.7982 -.0166 -.19% 8.8336 Swiss Franc 1.0005 +.0029 +.29% .9872 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3271 -.0007 -.05% 1.3510 Chinese Yuan 6.3721 +.0166 +.26% 6.8970 Hong Kong Dollar 7.8493 -.0003 -.00% 7.7817 Indian Rupee 66.800 +.133 +.20% 64.195 Singapore Dollar 1.3330 +.0025 +.19% 1.4005 South Korean Won 1074.00 -2.60 -.24% 1135.42 Taiwan Dollar 29.67 -.02 -.07% 30.13 ASIA/PACIFICForeign Exchange The dollar lost ground Friday to the yen and Canadian dollar, but gained versus the euro and British pound. The U.S. currency also rose versus the Swiss franc and Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.11 +.02 -.6 GroCo 17.89 +.22 +30.5 GroCo 191.40 +2.32 +29.3 GroCoK 191.43 +2.32 +29.4 Independence 38.31 -.16 +19.4 IntlGr 16.17 +.08 +12.6 IntlIdxPremium 43.45 -.11 +12.5 IntlRlEstt 11.81 -.05 +17.0 IntlVal 10.70 -.07 +9.3 InvmGradeBd 10.92 ... +.5 InvmGradeBd 7.69 ... ... JapanSmlrCo 19.17 -.01 +25.2 LatinAmerica 24.91 -1.44 +13.4 LowPrStk 54.51 -.90 +13.6 LvrgdCoStk 33.66 +.19 +13.9 Magellan 107.21 -.39 +20.0 MegaCapStock 17.17 -.10 +10.3 MidCapValue 24.15 -.31 +7.2 NYMuniInc 12.89 +.07 +1.5 NewMillennium 40.47 ... +15.4 Nordic 49.82 -.49 +3.1 OTCPortfolio 117.05 +2.32 +26.1 Overseas 50.58 -.20 +11.4 Puritan 23.49 +.02 +11.8 SCGrth 26.72 +.27 +26.9 TaxFreeBond 11.28 +.07 +2.7 TotalBond 10.35 -.01 +.4 TtlMktIdxF 76.46 -.07 +13.8 TtlMktIdxPrm 76.46 -.06 +13.8 USBdIdxInsPrm 11.22 ... -.3 ValDiscv 28.06 -.35 +5.7Fidelity AdvisorLargeCapA m 32.83 -.22 +11.0 LimitedTermBdA m 11.25 ... -.3 NewInsI 32.78 +.05 +20.5Fidelity SelectBiotechnology 213.02 -3.18 +11.4 Energy 47.36 +.59 +20.1 Gold 19.58 +.05 +3.1 HealthCare 233.31 -2.02 +16.1 HealthCareSvcs 87.92 -2.19 +16.3 Leisure 158.76 +.34 +15.1 Materials 81.98 +.14 +11.7 MedTech&Devcs 46.55 +.13 +18.5 NaturalGas 24.35 +.19 +3.9 NaturalRes 30.78 +.27 +16.6 Pharmaceuticals 18.41 -.45 +2.1 Semicon 109.58 +2.79 +28.8 Wireless 9.96 +.11 +9.8First EagleGlbA m 58.72 -.24 +7.0First InvestorsGlbA m 8.44 +.02 +12.2 TtlRetA m 19.58 -.09 +4.6FirsthandTechOpps 11.25 +.20 +42.2Franklin TempletonCATxFrIncA m 7.28 +.04 +2.1 EqIncA m 24.64 -.14 +9.6 FdrTFIncA m 11.70 +.03 +1.3 FloridaTFIncA m 10.42 +.02 -.1 GlbBdAdv 11.88 -.09 ... GlbBdC m 11.96 -.09 -.5 Gr,IncA m 26.84 -.40 +7.4 GrA m 96.93 -.04 +17.7 GrOppsA m 39.46 +.77 +22.6 IncA m 2.29 -.02 +3.0 IncAdv 2.27 -.02 +3.2 IncC m 2.32 -.02 +2.4 RisingDivsA m 59.82 -.49 +11.3 TtlRetA m 9.45 -.01 -.7 UtlsC m 18.16 -.01 +1.6GERSPUSEq 52.96 +.07 +11.3GabelliAsstAAA m 58.08 -.30 +10.9 EqIncAAA m 22.51 -.25 +7.1 Val25A m 15.17 +.02 +4.7GlenmedeSmCpEqAdv 29.93 -.01 +11.6Goldman SachsShrtDurGovtA m 9.76 ... -.3HarborCptlApprecInstl 74.54 +.97 +27.7 IntlInstl 68.09 +.36 +8.9Harding LoevnerIntlEqInstl d 23.04 -.13 +14.7HeartlandValPlusInv m 33.56 -.10 +14.7HennessyCrnrstnGrInv b 23.66 -.06 +16.4 GasUtilityInv b 28.49 +.27 -.5HodgesRetail m 48.48 +.53 +14.0INVESCODivIncInv b 23.06 -.29 ... EngyA m 25.93 +.07 +12.5 EngyInv b 25.82 +.08 +12.4 EqandIncA m 10.77 -.09 +6.4 EuropeanGrA m 39.87 -.09 +6.6 GrAllcA m 15.98 -.05 +9.0 QualIncA m 11.58 +.01 -.9 SmCpEqA m 15.41 -.03 +9.7 TechInv b 47.91 +.97 +25.5IvyAsstStratB m 22.76 -.07 +12.3JPMorganCoreBondR6 11.26 +.01 +.3 InvCnsrvGrA m 12.60 -.03 +4.3 MCapValL 39.33 -.69 +6.4Janus HendersonBalancedC m 32.74 +.04 +11.4 ContrarianT 19.62 -.02 +7.0 EnterpriseT 121.89 +1.04 +20.0 FlexibleBondS b 10.03 ... -.6 GlobalLifeSciT 56.88 -.65 +11.0 GlobalValueT 14.80 -.13 +7.1 High-YieldT 8.23 -.01 +2.1 MidCapValueL 16.93 -.15 +8.0 MidCapValueT 16.54 -.15 +7.8 OverseasT 33.48 -.04 +16.4 ResearchT 47.61 +.60 +15.2 Short-TermBondT 2.98 ... ... SmallCapValueL 22.97 -.16 +7.9 VentureT 80.14 +.79 +19.5LazardEMEqInstl 19.33 -.52 +10.6Litman GregoryMtrsIntlInstl 17.92 +.07 +10.0Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSInstlIntlEq 25.63 +.02 +12.4 MAInvsTrustB m 31.18 -.20 +11.9 ValI 38.96 -.47 +6.8MainStayMacKHYCorpBdA m 5.63 -.03 +3.2Mairs & PowerGrInv 116.42 -1.05 +5.1Manning & NapierPrBlndCnsrvTrmS 13.46 +.01 +2.9 PrBlndMaxTrmS 21.05 +.05 +12.2Marsico21stCentury b 29.51 +.22 +21.4 FlexCptl b 14.50 +.17 +10.7MatthewsAsianGrIncInv 16.84 -.13 +5.1MeridianGrLegacy d 42.98 +.30 +19.0Metropolitan WestTtlRetBdI 10.36 ... ... TtlRetBdM b 10.36 ... -.3 TtlRetBdPlan 9.75 ... +.1Midas FundsMidas m 1.15 ... -1.7 MidasMagic m 18.47 +.08 +11.2NeedhamGrRetail b 42.61 +.83 +4.8Neuberger BermanSmCpGrInv 38.33 +.52 +26.8NicholasNicholas 62.65 +.14 +10.0NuveenNYMnBdI 10.80 +.06 +2.3Oak AssociatesEmergTech 5.32 +.06 +14.6 LiveOakHlthSci 18.45 -.71 -1.0 PinOakEq 66.67 -.43 +11.5 RedOakTechSel 26.33 +.24 +24.0OakmarkEqAndIncInv 31.40 -.33 +7.1 GlbInv 32.90 +.17 +13.5 IntlInv 28.42 -.09 +11.8 Inv 84.20 +.19 +15.1 SelInv 45.28 -.13 +5.8Old WestburyLgCpStrats 14.51 -.05 +10.6OppenheimerDevMktsY 43.25 -.31 +17.5 GlbStrIncA m 3.82 -.03 +1.1 IntlGrY 44.01 +.04 +11.7PIMCOAlAstInstl 12.05 -.07 +8.0 IncA m 12.07 -.03 +3.2 IncI2 12.07 -.03 +3.5 IncInstl 12.07 -.03 +3.6 ShrtTrmIns 9.87 -.01 +2.3 TtlRetIns 9.97 ... +.9PRIMECAP OdysseyAgrsGr 47.69 +.36 +28.8 Gr 39.48 +.28 +25.1PaxBalIndvInv b 22.53 -.08 +7.5PioneerA m 28.80 +.01 +13.7PrincipalDiversIntlIns 13.99 -.03 +14.5 SAMgCnsGA m 18.21 -.02 +11.3PrudentialJsnBlndA m 21.55 +.08 +16.5 JsnUtilityA m 13.92 +.14 +6.5 QMAIntlEqC m 7.61 -.04 +13.5 QMASmCpValZ 19.64 -.08 +4.5 TtlRetBdZ 14.07 -.02 +1.4PutnamGlbUtlsB m 13.53 +.06 +12.2 IntlGrB m 20.86 +.03 +20.0 SmCpValA m 13.20 +.05 +2.7ReynoldsBlueChipGr b 60.70 +.82 +21.6RoyceSmCpValSvc m 10.26 +.16 +10.5RydexElectronicsInv 134.33 +3.71 +22.0 HCH b 25.28 -.48 +9.9 NASDAQ100Inv 35.92 +.60 +20.0SchwabHC 23.99 -.48 +7.7 SP500Idx 41.28 -.09 +13.6State FarmGr 76.65 +.04 +6.5Sterling CapitalStrtonSmCpVlIns 84.30 +.06 +9.4T. Rowe PriceBCGr 104.75 +.58 +28.2 Bal 24.38 -.03 +9.9 Comm&TeInv 100.56 +.94 +18.1 CorpInc 9.19 -.01 -.1 CptlAprc 28.51 -.13 +8.2 EMStk d 44.52 -.17 +21.0 EqIdx500 d 71.55 -.15 +13.4 EqInc 32.59 -.42 +8.9 FinclSvcs 28.74 -.27 +16.6 GNMA 8.97 +.01 -.7 GlbTech 17.86 +.40 +25.3 GrStk 66.81 +.57 +22.2 HlthSci 71.69 -.87 +14.1 InsLgCpGr 40.00 +.23 +28.5 IntlEqIdx d 14.56 -.03 +13.1 IntlStk d 18.61 -.02 +11.1 IntlValEq d 15.08 -.11 +7.9 MdCpGr 89.74 -.37 +16.1 MdCpVal 30.66 -.29 +11.4 NJTFBd 11.84 +.05 +2.5 NewAmericaGr 51.26 +.10 +23.4 NewAsia d 19.33 +.11 +17.6 NewHorizons 56.39 +.67 +23.4 NewInc 9.19 -.01 +.1 OverseasStk d 11.46 -.03 +13.9 RlEstt d 27.26 +.34 +1.4 Rtr2020 22.55 -.04 +8.0 Rtr2025 17.64 -.03 +9.2 Rtr2030 26.06 -.05 +10.2 Rtr2035 19.11 -.04 +11.1 Rtr2040 27.49 -.05 +11.7 RtrBal 15.29 -.02 +5.2 SciandTech 48.95 +.95 +26.6 SpectrumGr 24.80 -.06 +14.7 SpectrumInc 12.43 -.06 +2.3 SummitMnIncInv 11.73 +.06 +3.0 TFShrtInterm 5.50 +.01 -.4 TxEfficientEq d 30.51 +.19 +21.3 Val 36.39 -.50 +9.6TIAA-CREFEqIdxIns 19.74 -.02 +13.8 IntlEqIdxIns 20.35 -.04 +12.6Third AvenueValIns d 50.79 +.12 +9.4ThompsonBd 11.45 ... +3.3 LgCp 65.36 -.81 +8.6ThornburgInvmIncBldrA m 21.58 -.04 +8.8ThriventIncA m 8.87 -.02 +.6TocquevilleGold m 35.54 +.11 +4.3TouchstoneLargeCpFocA m 42.73 -.24 +14.9TransamericaAsAlGrC m 14.74 -.04 +10.6 AsAlModC m 11.96 -.03 +5.5U.S. Global InvestorGlbRes b 5.97 +.01 +17.7 GoldPrcMtls b 7.61 +.08 +14.1USAACrnrstnMod 14.78 -.04 +6.3 GrInc 24.90 -.15 +11.1 GvtSec 9.51 ... -.9 HiInc d 8.01 ... +3.5 PrcMtlsMnral 13.02 +.07 +7.3 SciTech 27.52 +.25 +20.9 TELngTrm 13.18 +.06 +3.2 TrgtRet2040 14.14 -.06 +9.8 TrgtRet2050 14.35 -.06 +10.4 WldGr 31.89 -.08 +9.0Value LinePremGr b 33.79 +.09 +12.1Vanguard500IdxAdmrl 246.23 -.52 +13.6 500IdxInv 246.21 -.52 +13.5 BalIdxAdmrl 34.35 -.02 +8.1 BalIdxIns 34.35 -.03 +8.1 CAITTxExAdm 11.57 +.05 +1.7 CnvrtSecInv 13.58 +.11 +7.2 CptlOppAdmrl 155.73 +.52 +17.4 CptlOppInv 67.41 +.23 +17.3 DevMIdxAdmrl 14.44 -.02 +13.8 DevMIdxIns 14.46 -.02 +13.8 DivGrInv 26.07 -.45 +10.4 EMStkIdxInAdm 37.70 -.38 +15.9 EqIncAdmrl 75.55 -.73 +10.1 ExplorerAdmrl 93.74 +.72 +20.9 ExtMktIdxAdmrl 85.93 +.42 +14.5 ExtMktIdxIns 85.93 +.42 +14.5 FAWexUSIIns 107.51 -.44 +13.9 FAWexUSIdxInv 21.53 -.09 +13.8 GNMAAdmrl 10.21 +.02 -.3 GlbEqInv 31.59 +.04 +15.8 GrIdxAdmrl 74.52 +.97 +17.2 GrIdxIns 74.53 +.97 +17.2 GrandIncInv 47.44 -.05 +14.2 HCAdmrl 81.89 -1.90 +2.6 HYCorpAdmrl 5.74 -.03 +2.2 HYTEAdmrl 11.21 +.07 +4.4 InTrBdIdxAdmrl 10.92 ... -1.2 InTrInGdAdm 9.39 -.01 -.5 InTrTEAdmrl 13.85 +.06 +1.3 InPrtScAdmrl 25.24 +.03 +.9 InsIdxIns 243.02 -.51 +13.6 InsIdxInsPlus 243.04 -.51 +13.7 InsTrgRt2020Ins 22.46 -.03 +7.9 InsTtlSMIInPls 59.35 -.08 +13.8 IntlGrAdmrl 99.28 +.40 +25.1 IntlValInv 39.77 -.17 +13.9 LTInGrdAdm 9.76 -.04 +2.1 LTTEAdmrl 11.39 +.07 +3.1 LfStrGrInv 33.68 -.06 +11.1 LfStrModGrInv 27.07 -.03 +8.5 LgCpIdxInv 49.40 -.11 +13.6 LtdTrmTEAdmrl 10.80 +.02 +.2 MCpGrIdxInv 51.12 +.27 +13.2 MdCpIdxAdmrl 191.46 -.66 +11.6 MdCpIdxIns 42.29 -.15 +11.6 MdCpIdxInsPlus 208.59 -.72 +11.6 MorganGrAdmrl 95.47 +1.01 +21.6 MorganGrInv 30.78 +.32 +21.5 PrmCpAdmrl 136.52 +.14 +19.5 PrmCpCorInv 26.78 -.05 +14.4 RlEstIdxAdmrl 109.56 +1.30 -1.0 SCpValIdxAdm 56.35 -.04 +9.4 SCpValIdxI 31.50 -.02 +9.4 STBdIdxAdmrl 10.23 ... -.4 STInvmGrdAdmrl 10.46 ... +.2 STInvmGrdIns 10.46 ... +.3 STTEAdmrl 15.68 +.01 +.6 SeledValInv 29.56 -.40 +7.5 SmCpIdxAdmrl 71.57 +.29 +13.5 SmCpIdxIns 71.57 +.29 +13.5 StarInv 26.79 -.03 +10.5 StrEqInv 34.24 +.03 +12.0 TrgtRtr2015Inv 15.26 -.02 +6.2 TrgtRtr2020Inv 31.28 -.04 +7.9 TrgtRtr2025Inv 18.45 -.03 +9.0 TrgtRtr2030Inv 33.59 -.06 +10.0 TrgtRtr2035Inv 20.69 -.04 +11.0 TrgtRtr2040Inv 35.82 -.07 +12.1 TrgtRtr2045Inv 22.54 -.05 +12.5 TrgtRtr2050Inv 36.27 -.08 +12.5 TrgtRtrIncInv 13.43 -.01 +4.5 TtBMIdxAdmrl 10.41 ... -.2 TtBMIdxIns 10.41 ... -.2 TtBMIdxInsPlus 10.41 ... -.2 TtInBIdxAdmrl 21.81 +.01 +2.7 TtInBIdxIns 32.73 +.02 +2.8 TtInBIdxInv 10.91 +.01 +2.7 TtInSIdxAdmrl 30.49 -.12 +14.2 TtInSIdxIns 121.95 -.45 +14.2 TtInSIdxInsPlus 121.97 -.45 +14.3 TtInSIdxInv 18.23 -.07 +14.2 TtlSMIdxAdmrl 66.76 -.09 +13.8 TtlSMIdxIns 66.77 -.09 +13.8 TtlSMIdxInv 66.73 -.09 +13.7 ValIdxAdmrl 40.21 -.66 +10.8 WlngtnAdmrl 70.89 -.53 +8.0 WlngtnInv 41.05 -.31 +7.9 WlslyIncAdmrl 62.92 -.24 +4.0 WlslyIncInv 25.97 -.10 +4.0 WndsrAdmrl 78.30 -1.34 +11.2 WndsrIIAdmrl 65.65 -.73 +8.4 WndsrIIInv 36.99 -.41 +8.4VictorySpecValA m 26.93 -.18 +15.3WasatchGlbValInv d 8.79 -.11 +7.6Wells FargoTarget2010Adm 10.84 -.02 +2.2Western AssetCorPlusBdI 11.41 -.03 +1.2 WAMngdMuniA 16.00 +.07 +2.2Wintergreen FundInv m 12.68 -.10 -3.6 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.) BUSINESS NEWS/STOCKSNEW YORK „ U.S. stocks made up for a shaky week with a strong “nish Friday as Apple led a rally in technology companies. The tech giant hit an all-time high after Warren Buffett said hed made another big investment. Stocks got off to a mixed start after trade talks between the U.S. and China ended with few signs of progress. The April jobs report showed that hiring continued at a solid clip and wages continued to grow at a slow pace. Apple surged after Buffett said Berkshire Hathaway bought 75 million shares during the “rst quarter. Alphabet, Cisco Systems and other technology companies rose, and retailers, banks, and household goods makers also rallied. Investors also cheered strong “rst-quarter results from companies including Shake Shack and Activision Blizzard. We went into this earnings season with very high expectations,Ž said Quincy Krosby, chief markets strategist for Prudential Financial. When you go in with such high expectations, you expect near perfection.Ž The S&P 500 index climbed 33.69 points, or 1.3 percent, to 2,663.42. The Dow Jones industrial average rose 332.36 points, or 1.4 percent, to 24,262.51. The Nasdaq composite jumped 121.47 points, or 1.7 percent, to 7,209.62. The Russell 2000 index of smaller-company stocks gained 19.05 points, or 1.2 percent, to 1,565.60. Overall, stocks have taken small losses in choppy trading over the last two weeks. But for Apple, this was the best week in six and a half years. Apple rose 3.9 percent to $183.83 after Warren Buffett told CNBC his company boosted its investment in Apple to more than 240 million shares altogether. Buffett told CNBC about the purchase ahead of Berkshire Hathaways annual meeting this weekend. Berkshire stock rose 2.1 percent to $195.64. Apple climbed 13.3 percent for the week after it reported solid quarterly results and investors were pleased with its forecast of solid iPhone sales, which came as a relief. It also raised its dividend and announced a big stock repurchase. Companies have done well in the “rst quarter, but stocks havent necessarily followed suit as investors worried about the U.S.-China trade spat, rising interest rates, and other issues. But on Friday investors responded. Benchmark U.S. crude rose 1.9 percent to $69.72 per barrel in New York. Brent crude, the international standard, gained 1.7 percent to $74.87 per barrel in London. Wholesale gasoline jumped 1.3 percent to $2.11 a gallon. Heating oil climbed 2 percent to $2.15 a gallon. Natural gas lost 0.6 percent to $2.71 per 1,000 cubic feet. Gold gained 0.2 percent to $1,314.70 an ounce. Silver added 0.4 percent to $16.52 an ounce. Copper rose 0.2 percent to $3.09 a pound. The dollar fell to 109.11 yen from 109.73 yen. The euro fell to $1.1962 from $1.1993.Stocks jump, with Buffett helping Apple to new highsBy MARLEY JAYAP MARKETS WRITER WASHINGTON „ The U.S. economy has delivered steady if only modest gains for most Americans since the Great Recession ended in 2009. Its been a frustration for many. Yet the very sluggishness of the economic expansion helps explain why its now the second-longest on record and why more of the country might soon bene“t from higher pay. Nearly nine years into the recovery, the job market keeps delivering: The government said Friday that employers added 164,000 jobs in April „ the 91st straight month of hiring growth, the longest such streak on record. More tellingly, the unemployment rate fell to 3.9 percent, the lowest since December 2000. Eight years ago, the jobless rate was 10 percent. But for much of the expansion, many people have felt left behind. Some have found only part-time work. Pay growth, on average, has been meager. The stock market boom and low interest rates that de“ned the recovery have favored the wealthy. The economys modest growth, though, has helped prevent it from overheating and skidding into another recession, as often happened during more robust expansions. And some economists say the ever-lower unemployment rate suggests that a wider swath of Americans soon stand to bene“t from stronger pay growth. Its just not sustainable for average pay growth to be so low in a labor market this tight,Ž said Andrew Chamberlain, chief economist at the jobs site Glassdoor. Average hourly earnings have risen 2.6 percent from a year ago. That is slightly more than the year-over-year wage growth of roughly 2 percent that prevailed in 2014 and 2015, when the unemployment rate was higher. Yet by historical standards, wage growth has been relatively stagnant. Past expansions have delivered faster growth. But since World War II, they have lasted an average of less than “ve years before slipping into recession. Gus Faucher, chief economist for PNC Financial, said he thinks annual wage growth could average 3 percent by the end of the year. He notes that employers are having an increasingly dif“cult time “nding quali“ed workers, creating pressure for them to raise wages. That may explain why the pace of job growth was slower in March and April: There arent enough unemployed people to “ll openings. Knutec, a company in Bradenton, Florida, that builds communication network systems, hopes to double its 19-person staff in the next 60 days to meet demand from customers. Troy Knutson, a founder of the company, said he offers $15 an hour to new employees, who are usually trained on the job how to haul cable and install networks. He said hes now competing against fast food restaurants that are offering workers roughly the same starting wage. The difference, Knutson says, is that his company will provide a career path, cover the costs of health insurance and generally raise a workers pay to $35 an hour after “ve years. The job market is getting competitive, and people are able to request higher wages,Ž he said. An encouraging sign for the economy is that the pace of hiring has yet to be disrupted by dramatic global market swings, a recent pickup in in”ation or the risk that the tariffs being pushed by President Donald Trump could provoke a trade war. Much of the economys durability is due, in fact, to the healthy job market. The increase in people earning paychecks has bolstered demand for housing, even though fewer properties are being listed for sale. Consumer con“dence has improved over the past year. And more people are shopping, with retail sales having picked up in March after three monthly declines.2nd-longest US expansion on record keeps churning out jobsBy JOSH BOAKAP ECONOMICS WRITER AP FILE PHOTOIn this Feb. 20 photo, construction workers work in midtown Manhattan in New York.

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, May 5, 2018 44.24 17 .44 H&E Eqp 1.10 11 34.54 +.18 -15.0 33.67 21.48 HCP Inc 1.48 13 23.44 +.47 -10.1 24.75 17 .10 HP Inc .53 13 21.68 +.07 +3.2 55.89 42.61 HSBC 1.50e ... 48.98 -1.25 -5.2 45.61 26.88 HainCels lf ... ... 28.50 -1.66 -32.8 57 .86 38.18 Hallibrtn .72 dd 52.19 -.64 +6.8 25.73 16.43 Hanesbds s .60 9 16.81 -1.87 -19.6 121.39 79.23 HanoverIns 2.16 63 115.50 -1.72 +6.9 56.95 39.34 HarleyD 1.48f 13 41.00 -.82 -19.4 5.90 2.80 Harmonic ... dd 3.40 -.15 -19.0 170.54 106.18 HarrisCorp 2.28 26 149.84 -8.31 +5.8 23.60 13.55 Harsco .20m 55 21.45 +.85 +15.0 59.20 48.36 HartfdFn 1.00 18 52.73 -1.85 -6.3 38.72 31.71 HawaiiEl 1.24 24 35.07 +.18 -3.0 56.20 35.04 HlthCSvc .77f ... 37 .51 -1.84 -28.9 116.49 89.10 Hershey 2.62 20 91.78 -1.60 -19.1 27 .27 8.52 HertzGl ... ... 21.37 -.57 -3.3 59.56 37 .25 Hess 1.33f dd 58.71 +2.08 +23.7 19.48 12.70 HP Ent n .56f 43 17 .21 -.14 +19.8 28.32 21.47 HilltopH .28 11 22.15 -1.05 -12.6 13.95 5.97 HimaxTch .24e 42 7 .22 +.43 -30.7 66.36 23.46 HollyFront 1.32 16 66.05 +5.61 +29.0 207 .61 144.25 HomeDp 4.12f 25 185.03 -1.43 -2.4 37 .29 27 .05 Honda .84e ... 33.47 -.74 -1.8 165.13 129.00 HonwllIntl 2.98 64 143.89 -3.04 -6.2 38.00 29.75 Hormel s .75 22 35.77 -.70 -1.7 32.27 23.83 HospPT 2.12f 10 25.69 +.80 -13.9 21.53 17 .26 HostHotls 1.00a 17 19.84 +.09 -0.1 31.85 23.64 HuanPwr 2.45e ... 27 .12 +1.27 +8.5 149.03 100.55 Hubbell 3.08 20 103.97 -.81 -23.2 299.85 223.40 Humana 2.00f 24 287 .39 -9.50 +15.9 16.60 12.14 HuntBncsh .44 16 14.70 -.44 +1.0 276.69 183.42 HuntgtnIng 2.88 20 210.66 -35.11 -10.6 11.26 7 .89 ICICI Bk .16e ... 8.47 -.11 -12.9 207 .14 146.09 IdexxLab s ... 69 212.20 +15.01 +35.7 35.00 23.59 ILG Inc .70 39 33.52 +.87 +17 .7 20.58 16.37 ING .14e ... 16.62 -.21 -10.0 13.11 11.61 iShGold ... q 12.62 -.09 +0.9 47 .85 31.78 iShBrazil .67e q 40.75 -2.31 +0.7 47 .13 40.00 iShEMU .86e q 44.54 -.04 +2.7 17 .14 14.44 iShSilver ... q 15.54 -.03 -2.8 102.32 89.53 iShSelDiv 3.03e q 96.49 -.51 -2.1 54.00 37 .61 iShChinaLC .87e q 46.54 -.33 +0.8 52.08 39.82 iShEMkts .59e q 46.43 -.83 -1.5 121.85 114.47 iShiBoxIG 3.87 q 114.67 -.65 -5.7 129.57 116.51 iSh20 yrT 3.05 q 118.99 +.10 -6.2 75.27 64.56 iS Eafe 1.66e q 70.93 -.04 +0.9 89.04 84.07 iShiBxHYB 5.09 q 85.42 -.34 -2.1 119.30 94.20 iShNsdBio s ... q 102.35 -3.26 -4.1 160.63 134.12 iShR2K 1.77e q 155.73 +1.04 +2.1 94.20 82.07 iShCorHiDv 2.90e q 83.74 -1.45 -7 .1 39.28 36.52 iShUSPfd 2.13a q 36.99 -.11 -2.8 83.27 71.27 iShREst 2.76e q 76.74 +.87 -5.3 70.84 60.27 iShCorEafe 1.56e q 66.89 -.04 +1.2 100.04 79.59 Idacorp 2.36 23 94.04 +1.00 +2.9 179.07 133.90 ITW 3.12 30 145.47 +2.90 -12.8 25.75 18.50 IndBkMI .60 18 23.65 -.70 +5.8 18.71 13.88 Infosys .40e 16 17 .66 +.04 +8.9 97 .67 79.63 IngerRd 1.80 20 86.67 +.56 -2.8 146.28 112.73 Ingredion 2.40 15 113.28 -11.46 -19.0 55.79 33.23 Intel 1.20 20 52.78 +.35 +14.3 13.86 2.44 Intelsat ... ... 12.00 +1.66 +254.0 135.59 51.05 InterceptP ... dd 69.35 -.50 +18.7 171.13 139.13 IBM 6.28f 10 143.91 -2.57 -6.2 30.82 17 .25 IntlGmeT n .80 ... 27 .95 +.05 +5.4 66.94 50.00 IntPap 1.90f 17 52.19 -.39 -9.9 5.75 1.46 Intersectns ... dd 2.20 +.41 -2.7 473.79 278.79 IntSurg s ... 69 460.42 +13.39 +26.2 65.51 40.33 IonisPhm ... cc 44.01 -1.05 -12.5 64.71 52.22 iShJapan rs ... q 60.73 -.05 +1.3 62.70 48.26 iShCorEM .95e q 56.24 -.98 -1.2 16.98 10.02 ItauUnibH .32e ... 13.44 -1.44 +3.5J-K-L 50.68 34.51 JD.com ... 19 37 .67 +.91 -9.1 119.33 81.64 JPMorgCh 2.24f 15 108.43 -.97 +1.4 72.18 49.31 JacobsEng .60 22 56.84 -1.96 -13.8 5.10 1.95 JkksPac ... dd 2.40 ... +2.1 148.32 121.28 JohnJn 3.60f 16 124.19 -4.08 -11.1 44.37 32.89 JohnContl n 1.04e 25 36.25 +1.78 -4.9 30.90 23.61 JnprNtwk .72 14 25.66 +1.04 -10.0 24.50 17 .61 KKR 1.31e 10 23.00 +2.14 +9.2 123.96 87 .93 KLA Tnc 3.00f 15 106.66 +4.48 +1.5 114.91 88.66 KC Southn 1.44f 20 107 .55 -1.71 +2.2 74.28 56.40 Kellogg 2.16 15 59.80 -.44 -12.0 8.38 3.92 KeryxBio ... dd 4.60 -.18 -1.1 22.40 16.28 Keycorp .40f 14 19.70 -.71 -2.3 55.21 35.62 Keysight ... 39 52.43 +.11 +26.0 134.30 97 .10 KimbClk 4.00f 20 103.73 -.78 -14.0 21.25 14.69 KindMorg .80f 22 16.11 +.16 -10.8 4.91 3.48 Kinross g ... 31 4.03 +.07 -6.7 19.13 10.95 Knowles ... 11 13.36 +1.01 -8.9 93.88 54.11 KraftHnz n 2.50 16 58.01 +.35 -25.4 13.93 7 .63 KratosDef ... dd 10.01 -.41 -5.5 31.45 19.69 Kroger s .50 12 24.14 -1.38 -12.1 28.71 18.22 Kulicke ... 64 23.09 -.43 -5.1 63.10 34.01 L Brands 2.40 10 34.35 -.91 -43.0 218.71 159.43 L-3 Tch 3.20f 18 184.00 -13.30 -7 .0 52.85 34.46 LTC Prp 2.28f 16 37 .20 +1.06 -14.6 66.85 41.12 LambWst n .77 24 65.09 -1.31 +15.3 118.60 80.00 Landstar .60 23 104.95 +2.30 +0.8 13.46 7 .41 LaredoPet ... 4 9.18 -1.51 -13.5 31.75 24.10 LaSalleH 1.80 16 29.94 +.03 +6.7 53.96 39.57 LeggPlat 1.44 19 41.42 +.37 -13.2 72.17 49.52 LennarA .16 14 54.44 -.41 -13.9 6.80 5.42 LbtyASE .72e q 6.20 -.05 -1.6 41.14 28.37 LibMCFor ... ... 32.83 +3.36 -3.9 45.40 37 .77 LibtProp 1.60 15 42.28 +1.42 -1.7 101.34 81.48 LincElec 1.56 24 85.29 +1.08 -6.9 363.00 266.01 LockhdM 8.00 38 311.44 -10.59 -3.0 108.98 70.76 Lowes 1.64 19 84.23 +.23 -9.4M-N-0 197 .37 141.12 M&T Bk 3.00 20 180.45 -4.05 +5.5 10.97 6.04 MBIA ... dd 8.52 -.32 +16.4 35.18 26.45 MDC 1.20 12 32.31 +2.57 +1.3 29.13 24.29 MDU Res .79 24 29.01 +.68 +7 .9 16.21 9.97 MGIC Inv ... 8 10.60 +.24 -24.9 38.41 29.53 MGM Rsts .48 9 31.86 +.58 -4.6 10.97 8.59 MVC Cap .60 q 9.96 +.05 -5.7 81.70 36.20 Macquarie 5.24e 7 38.39 +.41 -40.2 32.45 17 .41 Macys 1.51 11 31.24 -.95 +24.0 61.56 42.20 Magna g s 1.32f 11 60.37 +1.31 +6.5 22.16 16.62 Manulife g .44 ... 18.73 -.29 -10.2 19.52 10.55 MarathnO .20 dd 19.72 +1.61 +16.5 83.27 49.30 MarathPt s 1.84 11 76.94 -4.49 +16.6 149.21 94.46 MAR 1.32 35 135.85 -1.57 +0.1 20.55 12.70 MartinMid 2.00 23 14.95 -.95 +6.8 25.18 14.64 MarvellTch .24 66 21.25 +.90 -1.0 46.45 35.79 Masco .42 19 38.32 +.30 -12.8 188.25 115.55 MasterCrd 1.00 44 188.17 +12.23 +24.3 48.65 16.57 Match n ... 46 34.82 -11.19 +11.2 74.94 43.43 MaximIntg 1.68 23 56.00 +1.51 +7 .1 11.55 5.75 McClatch rs ... dd 9.71 +.44 +8.7 111.46 90.25 McCorm 2.08f 15 103.20 -3.49 +1.3 9.07 5.38 McDrmInt ... 10 6.66 -.23 +1.2 178.70 143.40 McDnlds 4.04 25 165.03 +6.73 -4.1 178.86 134.25 McKesson 1.36 12 146.82 -11.31 -5.9 14.19 11.82 MedProp 1.00f 15 13.13 +.32 -4.7 7 .67 3.94 MedleyCap .64 7 4.24 -.09 -18.8 89.72 76.41 Medtrnic 1.84 33 81.08 -.21 +0.4 66.41 52.83 Merck 1.92 22 57 .75 -1.72 +2.6 61.51 41.41 MercGn 2.50 40 45.12 -4.06 -15.6 72.25 50.05 Meredith 2.18f 12 51.20 -.95 -22.5 29.54 14.97 Meritor ... 7 20.15 +.26 -14.1 55.91 43.01 MetLife 1.68f 10 46.23 -1.74 -8.6 63.42 26.85 MicronT ... 6 47 .58 +.06 +15.7 97 .90 67 .14 Microsoft 1.68 55 95.16 -.66 +11.2 3.25 1.00 Microvisn ... dd 1.31 +.01 -19.6 141.34 107 .53 Middleby ... 24 126.46 -1.50 -6.3 46.74 32.23 MdsxWatr .90 29 42.16 +.16 +5.6 14.17 10.93 MHowHiInc 1.39 q 11.81 ... -5.3 8.11 5.95 MitsuUF J ... ... 6.52 -.19 -10.3 97 .50 59.32 MolsCoorB 1.64 10 60.48 -11.82 -26.3 47 .23 37 .42 Mondelez .88 20 38.90 -1.03 -9.1 93.93 65.41 Moog A .25p 21 81.51 +.42 -6.1 59.38 40.43 MorgStan 1.00 13 51.40 -.46 -2.0 111.91 79.63 MotrlaSolu 2.08 20 108.03 -2.12 +19.6 35.16 22.21 MurphO 1.00 dd 29.16 -.85 -6.1 47 .82 29.39 Mylan NV ... 8 35.98 -3.36 -15.0 43.38 26.00 NCR Corp ... 25 27 .70 -3.36 -18.5 32.79 14.53 NRG Egy .12 54 33.30 +1.82 +16.9 20.15 15.55 NRG Yld C 1.24f 34 18.35 +.40 -2.9 24.28 21.00 nVent El n ... ... 24.90 ... +9.6 125.93 90.83 NXP Semi ... 16 100.28 -5.12 -14.4 10.75 5.32 Nabors .24 dd 7 .54 -.11 +10.4 59.92 48.31 NatFuGas 1.66 16 52.58 +.78 -4.2 70.76 51.44 NatGrid 2.89e ... 57 .87 -.58 -1.6 81.60 62.71 NtHlthInv 4.00f 16 69.41 +1.16 -7 .9 121.40 88.80 NatPresto 1.00a 13 95.85 +.60 -3.6 111.36 17 .33 NektarTh ... dd 77 .20 -6.46 +29.3 70.41 45.02 Neogen s ... 64 71.30 +2.94 +15.6 338.82 144.25 Netflix s ... cc 320.09 +8.33 +66.7 45.45 35.55 NJ Rscs s 1.09 16 42.60 +1.00 +6.0 17 .95 11.87 NewMedia 1.48 24 16.69 +.02 -0.5 108.40 65.38 NewOriEd .40e 44 90.78 +.69 -3.4 14.53 11.67 NY CmtyB .68 14 12.02 +.05 -7 .7 6.69 5.35 NYMtgTr .80 10 6.18 +.09 +0.2 25.70 16.68 NY Times .16 cc 22.80 +.60 +23.2 55.08 23.85 NewellRub .92f 11 27 .65 -.09 -10.5 35.99 22.72 NewfldExp ... 14 27 .34 -2.22 -13.3 42.04 31.42 NewmtM .56 30 39.65 -1.01 +5.7 165.15 133.42 NextEraEn 4.44f 12 164.09 +.13 +5.1 27 .76 22.44 NiSource s .78 32 25.41 +.90 -1.0 43.61 29.65 Nielsen plc 1.40f 17 30.19 -1.86 -17 .1 70.25 50.35 NikeB s .80 64 68.10 -1.46 +8.9 5.80 3.14 NobleCor p .08 dd 4.64 -.03 +2.7 A-B-C 12.45 9.86 AES Corp .52 11 12.33 +.15 +13.9 46.19 36.41 AFLAC s 1.04 14 44.81 -1.08 ... 7 .04 4.00 AK Steel ... 21 4.53 -.22 -20.0 39.80 31.61 AT&T Inc 2.00f 12 32.14 -.90 -17 .3 20.50 14.65 AV Homes ... 5 18.00 +.80 +8.1 64.60 42.88 AbbottLab 1.12 26 58.74 -.82 +2.9 125.86 64.61 AbbVie 3.84f 18 100.17 +1.44 +3.6 29.20 8.81 AberFitc .80 dd 25.40 -.18 +45.7 30.45 16.75 AccelrDiag ... dd 22.00 -1.05 -16.0 6.15 3.60 Accuray ... dd 4.60 -.45 +7 .0 79.63 52.32 ActivsBliz .34f 48 69.84 +4.05 +10.3 86.42 54.70 Adient n 1.10 ... 54.99 -7 .07 -30.1 95.00 57 .35 AdvEnId ... 17 62.53 +1.59 -7 .3 15.65 9.04 AMD ... ... 11.28 +.17 +9.7 39.90 30.15 Aecom ... 11 34.10 -.94 -8.2 58.99 28.13 AeroViron ... 63 56.48 +1.90 +0.6 194.40 138.91 Aetna 2.00 17 172.26 -7 .62 -4.5 2.65 .98 AeviGeno ... dd 1.59 +.07 +32.5 75.00 55.60 Agilent .60 79 67 .00 +.72 ... 25.30 18.97 Aircastle 1.12 9 21.44 +1.66 -8.3 33.95 10.76 Akorn Inc ... 13 11.74 -2.80 -63.6 2.91 1.39 AlaskCom ... dd 1.49 +.02 -44.4 144.99 86.75 Albemarle 1.34f 22 100.06 +3.11 -21.8 62.35 29.55 Alcoa Cp ... 50 54.39 +2.79 +1.0 149.34 96.18 Alexion lf ... 45 116.81 -4.56 -2.3 206.20 114.00 Alibaba ... 53 188.89 +11.73 +9.5 30.25 14.54 AllegTch ... dd 27 .83 +.84 +15.3 181.45 111.54 AllegiantT 2.80 12 159.95 -.65 +3.4 256.80 142.81 Allergan 2.88 9 149.30 -12.74 -8.7 81.24 66.64 Allete 2.24 24 79.62 +2.54 +7 .1 23.45 15.55 AllnceRes 2.06f 5 17 .90 +1.55 -9.1 28.15 20.60 AlliBern 2.57e 12 26.65 +.48 +6.4 45.52 36.84 AlliantEg s 1.34f 22 43.27 +.21 +1.5 45.69 32.93 AllisonTrn .60 15 41.03 +1.89 -4.7 105.36 83.11 Allstate 1.84f 14 94.52 -3.67 -9.7 153.99 52.03 AlnylamP ... dd 92.35 -4.28 -27 .3 1186.89 894.79 Alphabet C ... 27 1048.21 +18.16 +0.2 1198.00 915.31 Alphabet A ... 32 1051.00 +19.55 -0.2 10.03 8.39 AlpTotDiv .69 q 9.03 +.02 -4.6 12.47 9.01 AlpAlerMLP 1.35e q 10.05 -.04 -6.9 80.56 47 .74 Altaba ... cc 72.71 +2.98 +4.1 77 .79 54.23 Altria 2.80f 18 56.26 +.13 -21.2 1638.10 927 .00 Amazon ... cc 1580.95 +8.33 +35.2 66.23 40.06 Ambarella ... 25 48.95 +2.20 -16.7 7 .43 5.30 Ambev .05e 6 6.33 -.37 -2.0 64.89 51.89 Ameren 1.83 21 58.90 +.30 -0.2 6.45 5.69 AFMulti .50 21 6.43 +.03 +6.2 19.91 14.96 AMovilL .17e 13 17 .75 -.93 +3.5 59.08 40.65 AmAirlines .40 7 42.86 -.54 -17 .6 78.07 63.32 AEP 2.48 18 69.39 -1.16 -5.7 102.96 75.97 AmExp 1.40 15 98.35 -1.26 -1.0 67 .30 49.57 AmIntlGrp 1.28 dd 52.84 -3.41 -11.3 60.00 43.08 AmStsWtr 1.02 30 56.37 +.36 -2.7 92.37 74.63 AmWtrWks 1.82f 37 85.72 -1.06 -6.3 48.37 39.41 Amerigas 3.80 34 41.65 -1.38 -9.9 183.90 118.84 Ameriprise 3.60f 11 134.57 -6.27 -20.6 106.27 71.90 AmeriBrgn 1.52 10 86.37 -6.70 -5.9 79.32 58.73 Ametek .36 30 71.50 +.55 -1.3 201.23 152.16 Amgen 5.28 15 167 .98 -9.48 -3.4 93.62 71.37 Amphenol .92f 34 85.35 +1.07 -2.8 68.18 39.96 Anadarko 1.00f 77 66.58 -.47 +24.1 144.08 80.46 Andeavor 2.36 50 139.76 +17 .38 +22.2 126.50 94.57 ABInBev 3.19e 24 97 .44 +.07 -12.7 12.73 9.95 Annaly 1.20 12 10.35 -.11 -13.0 267 .95 174.96 Anthem 3.00 15 233.18 -5.97 +3.6 6.35 4.55 Anworth .60 10 4.83 +.04 -11.2 52.67 33.60 Apache 1.00 25 39.49 -.69 -6.5 6.82 5.18 ApolloInv .60 ... 5.39 +.02 -4.8 183.50 142.20 Apple Inc 2.92f 22 183.83 +21.51 +8.6 62.40 40.79 ApldMatl .80f 17 52.56 +3.16 +2.8 103.41 22.54 ApldOptoel ... 9 31.84 -1.92 -15.8 39.55 31.18 AquaAm .82 26 35.47 +.46 -9.6 39.70 16.95 ArcBest .32 15 33.80 +1.25 -5.5 46.25 38.59 ArchDan 1.34 18 43.86 -2.19 +9.4 31.17 16.66 Arconic .24 dd 17 .22 -5.16 -36.8 17 .68 15.03 AresCap 1.52 10 16.31 +.28 +3.8 25.95 17 .25 AresMgmt 1.18e 33 21.75 -.10 +8.8 311.67 138.80 AristaNetw ... 58 245.05 -17 .70 +4.0 18.78 6.73 ArrayBio ... dd 13.66 -.35 +6.7 87 .26 72.31 ArrowEl ... 11 74.35 -.72 -7 .5 77 .16 59.44 Ashland .90m 41 73.20 +4.90 +2.8 36.75 28.43 AstraZen s 1.37e 9 35.58 -.01 +2.5 37 .27 18.20 AtHomGr n ... 59 36.83 +1.40 +21.2 93.56 76.46 ATMOS 1.94f 17 89.73 +2.32 +4.5 125.24 95.50 AutoData 2.76f 33 125.36 +5.48 +7 .0 123.67 81.84 AveryD 2.26f 27 105.73 +.88 -7 .9 50.88 20.71 AvisBudg ... 15 44.76 -4.23 +2.0 52.83 40.79 Avista 1.49f 29 51.86 -.27 +0.7 41.20 22.00 B&G Foods 1.86 7 24.95 +2.20 -29.0 49.06 41.01 BCE g 3.02 ... 41.49 -1.14 -13.6 16.97 11.03 BGC Ptrs .72 dd 12.20 -1.27 -19.3 45.43 28.73 BHPBil plc 1.66e ... 43.25 +1.10 +7 .3 45.10 33.90 BP PLC 2.38 24 45.34 +1.12 +7 .9 27 .95 18.65 BP Pru 3.60e 4 23.65 +.50 +17 .7 12.06 1.61 B&W Ent n ... dd 2.65 +.33 -53.3 274.97 173.52 Baidu ... 9 251.73 -.20 +7 .5 90.27 70.23 Balchem .42f 45 92.83 +3.41 +15.2 43.24 35.60 BallCorp s .40 20 38.54 -2.01 +1.8 5.94 2.55 BallardPw ... dd 3.10 -.18 -29.7 11.98 7 .12 BcoBrad s .06a ... 9.33 -.74 +0.1 33.05 22.07 BkofAm .48 17 29.30 -.85 -0.7 84.71 66.75 BkMont g 3.71e ... 76.26 +.32 -4.7 58.99 46.06 BkNYMel .96 14 54.49 -.59 +1.2 66.78 53.86 BkNova g 3.28f 10 61.39 -.33 -4.9 64.44 25.59 B iPVxST rs ... q 40.02 -1.46 +43.3 8.65 4.10 BarnesNob .60 dd 5.60 +.10 -16.4 18.35 11.07 BarrickG .12 28 13.47 -.30 -6.9 BasicEnS ... dd .45 ... ... 72.58 55.56 Baxter s .64 33 70.38 +.17 +8.9 23.24 11.95 BeazerHm ... 18 15.90 +.66 -17 .2 248.39 177 .64 BectDck 3.00f 91 224.66 -9.60 +5.0 38.80 16.79 BedBath .64f 5 17 .09 -1.13 -22.3 49.84 40.60 Bemis 1.24 17 42.73 -.94 -10.6 217 .62 160.93 BerkH B ... 27 195.64 -1.59 -1.3 64.42 41.04 BigLots 1.20f 12 41.32 -1.89 -26.4 7 .39 3.95 Biocryst ... dd 5.32 +.25 +8.4 370.57 244.28 Biogen ... 17 270.34 -6.46 -15.1 72.02 50.49 BlkHillsCp 1.90f 17 58.95 +2.09 -1.9 14.55 8.47 BlackBerry ... 19 10.84 +.39 -3.0 38.00 32.81 BlkHlthSci 2.40 q 34.89 -.43 -4.4 15.84 13.14 BlkMuniast .65a q 13.22 +.01 -11.7 37 .52 29.03 Blackstone 2.70e 15 31.81 +.98 -0.7 10.10 1.72 BlueAprn n ... 9 2.44 +.35 -39.5 18.73 9.85 BdwlkPpl .40 9 9.56 -1.48 -25.9 371.60 175.47 Boeing 6.84 35 334.43 -6.45 +13.4 2228.99 1630.56 BookingHl ... 30 2175.71 +33.99 +25.2 58.22 39.80 BorgWarn .68 14 49.13 -.49 -3.8 237 .00 128.70 BostBeer ... 28 227 .05 -2.25 +18.8 29.93 24.54 BostonSci ... 20 29.55 +.32 +19.2 40.44 24.17 BoydGm .20 22 33.70 +.59 -3.9 27 .34 17 .11 BrigStrat .56 11 18.11 -.24 -28.6 46.87 29.50 Brinker 1.52 14 44.25 -.40 +13.9 70.05 50.56 BrMySq 1.60 51 51.33 -.94 -16.2 73.41 50.82 BritATob s 2.24e ... 52.63 -2.59 -21.4 285.68 219.91 BroadcInc 7 .00 cc 230.52 -2.26 -10.3 15.66 6.28 Brookdale ... dd 7 .20 -.22 -25.8 46.88 37 .54 BrkfInfra s 1.88 28 39.57 -1.35 -11.7 64.45 48.04 Brunswick .76 16 59.59 +.12 +7 .9 67 .91 35.24 Bu ckeye 5.05 12 38.73 -2.12 -21.8 9.67 3.80 CBL Asc .80m 2 4.35 +.19 -23.1 50.83 40.48 CMS Eng 1.43 28 46.45 -.37 -1.8 15.65 10.36 CNH Indl .14e cc 12.45 +.20 -7 .1 61.50 47 .99 CSX .88f 9 59.97 -.31 +9.0 18.25 6.70 CVR Rfng 2.95e 15 17 .35 +.86 +4.8 84.00 60.14 CVS Health 2.00 11 63.10 -6.85 -13.0 8.98 6.25 CYS Invest .88 7 7 .33 +.07 -8.7 29.57 21.40 CabotO&G .24 44 23.43 -.19 -18.1 14.50 10.48 CaesarsEnt ... dd 11.75 +.55 -7 .1 50.45 33.40 Cal-Maine 2.49e 91 46.35 -2.65 +4.3 12.42 10.60 CalaCvHi 1.20 q 12.19 +.07 +2.9 25.45 17 .52 CalAmp ... 43 19.77 +.01 -7 .7 46.15 32.75 CalifWtr .75 29 40.05 +1.64 -11.7 14.44 9.34 CallonPet ... 30 13.55 -.20 +11.5 9.95 3.45 CalumetSp ... dd 7 .55 +.45 -1.9 96.39 78.19 CamdenPT 3.08f 23 86.44 +.33 -6.1 59.14 39.79 CampSp 1.40 14 41.02 -1.06 -14.7 100.01 77 .20 CIBC g 5.32f 10 87 .50 +.25 -10.2 85.73 70.59 CdnNR gs 1.33 ... 78.26 -.05 -5.1 37 .63 27 .52 CdnNRs gs 1.34 ... 35.54 -.21 -0.5 106.50 76.05 CapOne 1.60 20 89.06 -2.66 -10.6 16.72 9.15 CapSenL ... dd 10.03 -1.82 -25.6 11.14 8.17 CapsteadM .64 13 8.88 +.03 +2.7 1.85 .58 CpstnTur rs ... dd 1.37 -.03 +77 .9 80.37 50.79 CardnlHlth 1.85 13 53.01 -12.81 -13.5 77 .64 57 .05 CarMax ... 18 64.96 +2.10 +1.3 72.70 59.68 Carnival 2.00f 16 63.57 -.79 -4.2 55.29 34.95 CarpTech .72 43 55.03 +.31 +7 .9 26.66 11.10 Carrizo ... 14 20.20 +.49 -5.1 173.19 97 .74 Caterpillar 3.12 18 146.37 +1.65 -7 .1 72.48 59.66 CedarF 3.56 17 66.33 -.74 +2.1 147 .17 84.25 Celgene ... 26 86.89 -4.29 -16.7 10.37 5.86 Cemex .29t ... 5.96 -.26 -20.5 11.52 6.76 CenovusE .20 8 10.13 +.11 +11.0 116.07 72.14 Centene s ... 18 116.65 +6.48 +15.6 30.45 24.81 CenterPnt 1.11 19 26.39 +.92 -6.9 27 .61 13.16 CntryLink 2.16 8 18.49 -.41 +10.9 59.83 43.61 ChemFinl 1.12 19 54.73 -1.73 +2.4 58.08 34.84 Chemours n .68 13 50.67 +.45 +1.2 5.87 2.53 ChesEng ... 5 3.05 +.10 -23.0 133.88 102.55 Chevron 4.48 56 125.53 -1.09 +0.3 29.40 9.55 ChicB&I .28 dd 16.47 +2.13 +2.0 14.38 6.96 Chicos .34f 13 9.56 -.61 +8.4 70.52 33.46 ChinaSoAir .64e ... 56.42 +3.73 +8.9 499.00 247 .52 Chipotle ... cc 420.41 -6.94 +45.5 54.18 43.21 ChurchDwt s .87f ... 47 .35 +.57 -5.6 227 .13 158.29 Cigna .04 16 171.17 -2.78 -15.7 81.98 68.33 CinnFin 2.12f 20 70.01 -1.44 -6.6 71.97 34.78 Cirrus ... 13 39.29 +3.08 -24.2 46.16 30.36 Cisco 1.32f 23 45.30 +.59 +18.3 44.68 8.09 CgpVelICrd ... ... 7 .93 -.64 -43.6 80.70 59.10 Citigroup 1.28 12 67 .94 -.73 -8.7 105.00 73.34 CitrixSy s ... 29 105.23 +1.96 +19.6 3.05 1.31 CleanEngy ... cc 1.78 +.20 -12.3 9.15 5.56 ClevCliffs ... 6 7 .69 +.40 +6.7 150.40 113.57 Clorox 3.84f 20 120.29 +1.98 -19.1 48.62 41.52 CocaCola 1.56 72 42.36 -.95 -7 .7 72.99 39.90 Cognex s .18 36 47 .17 +.96 -22.9 13.19 10.55 CohStQIR .96 q 11.49 -.01 -9.2 29.16 25.16 CohStSelPf 2.06 q 25.80 +.48 -8.6 77 .91 62.84 ColgPalm 1.68f 22 63.71 -2.87 -15.6 14.74 5.28 ColNrthS n ... ... 6.26 +.10 -45.1 44.00 30.55 Comcast s .76f 15 31.96 +.15 -19.9 102.66 64.04 Comerica 1.36f 18 94.08 -2.21 +8.4 42.75 26.29 CommScpe ... 28 28.01 -10.85 -26.0 10.44 3.69 CmtyHlt ... dd 4.78 +.98 +12.2 9.62 4.90 CmpTask .24 ... 7 .43 -.41 +45.7 32.94 13.75 Comtech .40 29 30.04 -.50 +35.8 40.24 32.16 ConAgra .85 16 36.92 -.42 -2.0 69.72 48.86 ConnWtrSv 1.19 33 68.92 +.25 +20.0 67 .30 42.27 ConocoPhil 1.14f 53 66.86 +1.91 +21.8 24.06 10.31 ConsolCom 1.55 ... 11.65 +.05 -4.4 89.70 73.73 ConEd 2.86 16 79.25 -1.18 -6.7 236.62 176.21 ConstellA 2.96f 19 221.28 -12.94 -3.2 66.90 29.08 ContlRescs ... cc 64.40 -.77 +21.6 40.78 22.58 CooperTire .42 18 24.30 -2.55 -31.3 46.19 33.24 CorOnDem ... dd 45.24 +1.31 +28.0 35.10 26.11 Corning .72 dd 27 .08 -.15 -15.3 36.03 24.55 CorpOffP 1.10 14 27 .94 +.36 -4.3 199.88 150.00 Costco 2.28f 30 195.19 -1.39 +4.9 21.68 14.24 Coty .50 ... 16.07 -.95 -19.2 179.12 141.75 CrackerB 4.80 20 165.45 +.87 +4.1 34.45 4.66 CSVixSh rs ... q 6.76 -.43 +22.0 14.96 9.03 CS VSSilv ... q 10.02 -.10 -13.7 29.25 20.00 CrestEq rs 2.40 dd 28.70 +1.30 +11.2 17 .43 5.93 Crocs ... dd 15.43 -.56 +22.1 62.27 42.63 CrownHold ... 18 46.20 -4.33 -17 .9 194.18 140.60 Cummins 4.32 40 144.55 -16.27 -18.2 25.69 11.35 CybrOpt ... 82 15.65 +.20 +4.3 18.87 12.50 CypSemi .44 26 15.39 +.26 +1.0D-E-F 66.53 50.69 DCT IndlTr 1.44 32 66.06 +7 .31 +12.4 11.57 9.71 DNP Selct .78 q 10.98 +.06 +1.7 116.74 97 .66 DTE 3.53 19 104.68 -.97 -4.4 100.11 76.27 Darden 2.52 20 92.83 -1.61 -3.3 19.98 8.14 DeanFoods .36 11 8.40 -.37 -27 .3 175.26 111.12 Deere 2.40 31 137 .30 -.26 -12.3 60.50 44.59 DeltaAir 1.22 11 52.34 -1.16 -6.5 3.43 .92 DenburyR ... dd 3.40 +.17 +53.8 34.45 6.98 Dermira ... dd 9.51 +.45 -65.8 45.16 28.80 DevonE .24 24 37 .87 +2.12 -8.5 147 .62 117 .73 Diageo 3.20e ... 143.55 +2.70 -1.7 20.41 10.06 DiamOffsh .50 30 18.43 -.58 -0.9 4.65 3.07 DianaShip ... dd 3.70 +.10 -9.1 28.80 12.00 Diebold .40 13 11.75 -4.40 -28.1 12.53 8.50 DigiIntl ... 43 12.00 +.70 +25.7 127 .23 96.56 DigitalRlt 4.04f 51 106.39 -1.41 -6.6 88.51 45.51 Dillards .40 10 73.01 -5.03 +21.6 44.03 21.25 DxGBull rs ... q 26.36 -.28 -16.8 25.76 11.34 DrGMBll rs .09e q 15.11 +.62 -14.9 45.37 24.22 DirSPBear s ... q 28.38 +.17 -5.3 36.84 19.01 DirDGlBr rs ... q 23.31 +.27 -1.6 19.10 10.28 DxSCBear rs ... q 10.91 -.21 -11.1 54.49 31.26 DrxSPBull s ... q 41.85 -.35 -5.6 81.93 57 .50 Discover 1.40 13 70.87 -.35 -7 .9 29.00 15.99 DiscIncA ... 12 23.16 -.79 +3.5 113.18 96.20 Disney 1.68f 14 101.15 +1.92 -5.9 105.82 65.97 DollarGen 1.16f 21 95.55 -2.81 +2.7 116.65 65.63 DollarTree ... 13 93.61 -3.75 -12.8 85.30 63.88 DomEngy 3.34f 13 65.57 -.78 -19.1 255.00 166.74 Dominos 2.20f 42 248.24 -.18 +31.4 52.58 35.72 Domtar g 1.74f 17 45.70 +1.56 -7 .7 52.20 42.59 Donaldson .72 25 45.28 +.15 -7 .5 77 .08 59.29 DowDuPnt 1.52 21 64.47 +.15 -9.5 9.18 7 .53 DryStrt .52 q 7 .63 +.03 -11.7 9.33 8.40 DufPUC .60 q 8.47 +.01 -4.3 91.78 72.93 DukeEngy 3.56 17 79.88 -.62 -5.0 30.14 24.30 DukeRlty .80 22 27 .92 +1.10 +2.6 46.99 32.99 eBay s ... 26 38.00 -.23 +0.7 119.71 81.99 EOG Rescs .74f dd 114.66 -2.13 +6.3 89.85 69.82 Eaton 2.64f 17 74.87 -.62 -5.2 16.85 14.13 EV EEq2 1.05 q 16.59 +.09 +9.0 9.84 8.02 EVTxMGlo .98 q 9.24 +.03 -1.5 150.46 125.05 Ecolab 1.64 31 145.39 -1.32 +8.4 83.38 57 .63 EdisonInt 2.42f 14 63.69 -2.10 +0.7 143.22 100.20 EdwLfSci s ... 45 134.77 +5.48 +19.6 131.13 93.62 ElectArts ... 27 123.64 +6.17 +17 .7 3.50 .62 ElevenBio ... dd 3.15 +.64 +288.4 89.09 73.69 EliLilly 2.25f 74 78.40 -4.33 -7 .2 114.95 79.71 EllieMae ... 72 102.71 +8.22 +14.9 21.10 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 8.37 +1.14 +16.4 74.45 57 .24 EmersonEl 1.94 26 68.42 +.60 -1.8 18.34 9.05 EnbrdgEPt 1.40 11 9.32 -1.28 -32.5 42.31 29.00 Enbridge 2.68 ... 31.38 +1.58 -19.8 14.31 8.01 EnCana g .06 22 13.16 +.82 -1.3 23.72 15.06 EngyTrfPt 2.26 17 17 .50 +.13 -2.3 12.47 7 .30 Enerpls g .12e 15 11.76 +.17 +20.1 20.00 13.80 EnLinkLLC 1.05f 13 15.65 +.80 -11.1 21.50 15.90 Ennis Inc .80 14 17 .90 -.30 -13.7 8.22 4.10 ENSCO .04 dd 5.81 +.36 -1.7 87 .85 71.95 Entergy 3.56 36 82.20 +.09 +1.0 29.51 23.10 EntProdPt 1.71f 19 26.71 +.23 +0.8 82.68 30.95 Esperion ... dd 41.54 -30.15 -36.9 66.15 55.93 EversrceE 2.02 19 59.04 -1.58 -6.6 1.62 .76 EvineLive ... ... 1.20 +.10 -14.3 63.60 29.45 ExactSci h ... dd 49.61 -2.41 -5.6 32.50 18.03 Exelixis ... 46 22.45 +1.11 -26.2 42.67 33.30 Exelon 1.38f 12 41.08 +1.23 +4.2 161.00 98.52 Expedia 1.20 50 110.12 -4.95 -8.1 85.07 55.80 ExpScripts ... 9 70.22 -6.99 -5.9 89.30 72.16 ExxonMbl 3.28f 16 76.90 -.89 -8.1 14.99 12.02 FNBCp PA .48 13 12.92 -.37 -6.5 195.32 144.42 Facebook ... 33 176.61 +3.02 +0.1 58.74 39.79 Fastenal 1.48 24 50.65 -.37 -7 .4 274.66 186.00 FedExCp 2.00 15 244.94 -5.39 -1.8 135.59 106.41 FedRlty 4.00 21 118.73 +2.34 -10.6 17 .59 9.78 FedNatHld .32 22 17 .30 +.18 +4.4 133.45 81.67 Ferrari n ... ... 137 .33 +15.34 +31.0 5.87 2.87 Ferrellgs .40 dd 3.75 +.09 -12.4 24.95 10.17 FiatChrys ... ... 22.92 +.41 +28.5 42.52 28.93 FidlNatFn 1.20f 15 37 .96 +1.00 -3.3 18.11 12.63 FidusInvst 1.56a 8q 13.21 +.12 -13.0 34.57 23.20 FifthThird .64 10 32.63 -1.20 +7 .5 19.36 12.04 FireEye ... dd 17 .20 -.65 +21.1 19.23 14.73 FstData n ... 10 19.08 +3.80 +14.2 81.72 29.23 FstSolar ... 40 66.37 -11.58 -1.7 35.56 27 .93 FirstEngy 1.44 7 34.11 +.17 +11.4 7 .32 4.51 Fitbit n ... dd 4.95 -.35 -13.3 22.51 19.13 FlrtyTotR 1.63 q 19.36 +.15 -10.4 19.71 12.93 Flex Ltd ... 14 14.11 +1.08 -21.6 22.82 16.80 FlowrsFds .68 25 22.34 -.31 +15.7 62.09 37 .04 Fluor .84 34 45.76 -14.46 -11.4 77 .71 28.42 FootLockr 1.38f 17 41.67 -2.74 -11.1 13.48 10.14 FordM .60a 6 11.36 -.13 -9.0 73.62 53.56 FBHmSec .80 19 55.36 -1.52 -19.1 20.25 11.05 FrptMcM .20 10 15.42 +.10 -18.7 29.10 6.08 Frontr rs 2.40 ... 11.34 +2.92 +67 .8G-H-I 24.37 18.83 GGP Inc .88 29 19.78 -.18 -15.4 143.37 92.65 GW Pharm ... dd 140.81 +5.10 +6.7 24.97 21.01 GabDvInc 1.32 q 21.97 -.27 -6.2 10.09 8.27 GabMultT .94e q 9.33 -.09 +1.4 7 .20 5.77 GabUtil .60 q 6.01 +.14 -15.3 39.32 32.51 Gam&Lsr n 2.52 19 34.36 +.03 -7 .1 65.96 48.83 Garmin 2.04 16 59.89 +.63 +0.5 36.59 32.20 GAInv 1.15e q 33.74 -.30 -1.9 230.00 190.31 GenDynam 3.72f 21 195.07 -8.64 -4.1 29.47 12.73 GenElec .48 dd 14.10 -.28 -19.3 60.69 41.01 GenMills 1.96 11 42.54 -1.98 -28.3 46.76 31.92 GenMotors 1.52 dd 36.71 -.94 -10.4 32.59 18.42 GenesisEn 2.88f 29 20.88 -.06 -6.6 24.60 16.59 Gentex .44f 16 22.96 -.04 +9.6 107 .75 79.86 GenuPrt 2.88f 21 89.92 -1.01 -5.4 4.15 2.66 Genworth ... 2 3.02 +.18 -2.9 5.32 2.60 Gerdau .02e ... 4.71 -.03 +26.6 89.54 63.76 GileadSci 2.28 7 65.42 -8.44 -8.7 44.54 34.52 GlaxoSKln 2.89e ... 39.82 -.74 +12.3 52.56 27 .79 GlobusMed ... 43 48.95 -2.78 +19.1 5.02 2.29 GluMobile ... dd 5.32 +.97 +46.2 65.46 38.34 GoDaddy n ... 94 65.78 +1.44 +30.8 15.55 11.64 Goldcrp g .24 18 13.47 -.28 +5.5 275.31 209.62 GoldmanS 3.20f 23 234.94 -4.86 -7 .8 36.65 24.64 Goodyear .56 8 25.28 -.08 -21.8 11.89 4.42 GoPro ... dd 5.45 +.57 -28.0 22.99 11.87 GovPrpIT 1.72 23 13.84 +1.33 -25.4 77 .37 58.48 vjGrace .96 20 69.72 +.63 -0.6 16.74 12.65 GraphPkg .30 15 14.13 -.33 -8.5 34.72 27 .60 GtPlainEn 1.10 16 33.18 +.47 +2.9 65.60 47 .97 Greif A 1.68 20 59.33 +.07 -2.1 37 .94 27 .71 Griffin .40f 30 37 .59 +.19 +2.4 5.99 2.90 Groupon ... ... 4.71 +.02 -7 .6 37 .43 24.43 Guan g R y .63e ... 29.05 +.22 -13.0 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.20% (wkly)s 4-wk. 1.38%t YTD -1.85%UNasdaq1.26% (wkly)s 4-wk. 4.26%s YTD 4.44%VS&P 500-0.24% (wkly)s 4-wk. 2.26%t YTD -0.38%US&P mid-cap0.28% (wkly)s 4-wk. 2.34%t YTD -0.16%URussell 200 0 0.60% (wkly)s 4-wk. 3.46%s YTD 1.96% 6.65 4.51 NokiaCp .19e ... 6.10 +.14 +30.9 7 .48 1.82 NordicAm .41e dd 1.99 +.09 -19.1 157 .15 111.21 NorflkSo 2.88 22 143.92 -1.98 -0.7 360.88 243.39 NorthropG 4.40f 33 313.85 -8.00 +2.3 17 .78 14.95 NwstBcsh .68 18 16.62 -.06 -0.7 69.50 51.50 NwstNG 1.88 dd 62.30 +.55 +4.4 94.19 75.73 Novartis 2.75e 15 76.69 -.58 -8.7 2.75 .73 Novavax ... dd 1.62 +.04 +30.6 58.37 39.72 NovoNord .96e ... 47 .79 +.35 -11.0 76.24 53.50 NuSkin 1.47 36 75.55 +4.72 +10.7 70.48 51.67 Nucor 1.52f 15 62.94 +.91 -1.0 14.46 12.92 NuvDivA .85a q 13.20 +.18 -6.1 18.59 15.63 Nv AMT-Fr .78a q 15.71 ... -9.0 10.75 9.60 NvPfdInco .80 q 9.93 +.07 -4.0 14.54 13.00 NuvEqtP 1.00 q 14.07 +.17 -1.3 254.50 102.31 Nvidia .60 58 239.06 +12.73 +23.5 30.80 20.45 NxStageMd ... dd 26.25 -.54 +8.3 37 .32 29.59 OGE Engy 1.33 18 34.17 +1.26 +3.8 5.91 3.90 OaktrSpL .34m dd 4.34 ... -11.2 9.09 7 .03 OaktStInco .56m 10 8.18 +.03 -2.6 12.51 6.69 OasisPet ... dd 11.22 +.42 +33.4 78.11 57 .84 OcciPet 3.08 cc 77 .71 +.67 +5.5 29.46 24.02 OceanFst .60 16 27 .08 -.27 +3.2 6.26 2.00 OfficeDpt .10 5 2.32 ... -34.5 18.88 15.38 OldNBcp .52 23 17 .30 -.20 -0.9 22.34 17 .92 OldRepub .78f 17 20.12 -.42 -5.9 38.84 27 .79 Olin .80 10 31.64 +1.06 -11.1 34.84 24.90 OmegaHlt 2.64 10 26.88 +1.08 -2.4 27 .10 13.65 OnSmcnd ... 11 22.64 -.34 +8.1 63.17 47 .14 ONEOK 3.18f 46 63.45 +3.57 +18.7 7 .82 2.66 OpkoHlth ... dd 3.15 -.01 -35.7 53.48 43.60 Oracle .76 56 45.71 +.18 -3.3 65.75 30.27 Orbotch ... 25 59.70 +1.90 +18.8 3.19 .91 Organovo ... dd 1.20 -.06 -10.4 61.86 37 .35 Orthofix ... 70 52.39 -8.98 -4.2 100.26 61.74 OshkoshCp .96 16 72.38 +.04 -20.4 48.65 36.45 OtterTail 1.34 25 44.35 -.25 -0.2 32.81 14.26 OwensMin 1.04f 10 15.65 -.44 -17 .1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 44.88 -1.75 +0.1 19.60 11.15 PGT Inc ... 24 18.60 +.85 +10.4 163.59 115.66 PNC 3.00 13 145.60 -1.74 +0.9 46.00 33.75 PNM Res 1.06 20 40.10 +.32 -0.9 93.12 58.50 POSCO ... ... 86.17 +4.04 +10.3 122.07 100.45 PPG s 1.80 18 106.40 -1.57 -8.9 40.20 27 .08 PPL Corp 1.64f 13 28.95 -.05 -6.5 79.69 60.36 Paccar 1.12f 12 63.80 -.61 -10.2 198.76 112.30 PaloAltNet ... dd 195.36 +2.89 +34.8 10.79 4.09 Pandora ... dd 6.89 +1.42 +42.9 1.65 .49 ParkDrl ... dd .62 -.02 -38.2 212.80 151.17 ParkerHan 3.04f 21 170.95 +6.57 -14.3 32.90 21.12 ParsleyEn ... 53 31.92 +2.33 +8.4 73.10 54.20 Paychex 2.24f 25 62.41 +.83 -8.3 86.32 47 .32 PayPal n ... 47 73.99 -.14 +0.5 36.99 29.28 Pembina g 1.50 25 33.94 +2.03 -6.2 1.23 .54 PengthE g .04 dd .81 -.15 +2.1 33.30 18.07 PnnNtGm ... 32 30.67 +.71 -2.1 8.17 6.29 PennantPk .72 8 6.68 -.11 -3.3 5.73 2.35 Penney ... 8 2.89 -.26 -8.5 54.83 38.33 Penske 1.36f 11 46.84 +.94 -2.1 74.84 43.59 Pentair 1.38 13 44.30 -22.96 -37 .3 20.26 15.97 PeopUtdF .70f 18 18.41 -.07 -1.6 122.51 96.70 PepsiCo 3.71f 20 98.99 -2.72 -17 .5 84.49 61.27 PerkElm .28 28 72.82 -1.29 -0.4 95.93 63.68 Perrigo .76 dd 76.26 -3.14 -12.5 14.93 7 .61 Petrobras ... ... 13.69 -.45 +33.0 39.43 31.67 Pfizer 1.36 14 34.84 -2.16 -3.8 123.55 79.71 PhilipMor 4.28 21 81.87 -.69 -22.5 43.24 34.99 PhilipsNV .88e ... 42.98 +.23 +13.7 115.61 75.85 Phillips66 2.86f 26 115.61 +4.27 +14.3 10.89 10.00 PimIncStr2 .96 q 10.61 +.10 +1.7 92.42 73.81 PinWst 2.78 18 80.20 -.71 -5.8 204.55 125.46 PioNtrl .32f cc 194.19 -5.10 +12.3 16.25 8.54 PitnyBw .75 6 8.64 -2.20 -22.7 28.68 18.38 PlainsAAP 1.95 32 24.35 +.51 +18.0 137 .66 82.77 Polaris 2.40 29 108.87 +4.37 -12.2 47 .48 34.15 PolyOne .70f 19 41.92 -1.23 -3.6 23.32 22.96 PS SrLoan 1.01 q 23.09 -.04 +0.2 175.21 135.80 PwShs QQQ 1.52e q 164.87 +2.78 +5.8 166.95 122.90 Praxair 3.30 35 154.57 +1.34 -0.1 75.59 54.89 PrinFncl 2.08f 12 57 .15 -3.31 -19.0 63.45 45.20 ProAssur 1.24a 22 40.05 -7 .85 -29.9 67 .53 53.85 ProLogis 1.92 25 65.25 -1.33 +1.1 190.52 94.03 PrUltPQ s ... q 153.58 +7 .15 +10.7 63.52 8.52 PUVixST rs ... q 14.31 -.71 +40.2 139.47 9.53 ProShtVx s ... q 12.53 +.18 -90.2 94.67 70.73 ProctGam 2.87f 19 72.43 -.38 -21.2 54.00 35.66 PrUShSP rs ... q 40.06 +.16 -2.4 18.06 10.37 PUShtQQQ ... q 11.38 -.41 -15.0 34.12 14.46 PShtQQQ rs ... q 16.41 -.88 -23.7 17 .21 9.19 PUShtSPX ... q 10.76 +.07 -5.4 9.37 5.51 ProspctCap .72 7 6.33 -.03 -6.1 127 .14 95.83 Prudentl 3.60f 10 100.66 -6.96 -12.5 53.28 41.67 PSEG 1.80 18 52.10 +.57 +1.2 219.93 180.48 PubStrg 6.80 23 207 .39 +4.94 -0.8 35.21 22.15 PulteGrp .36 18 30.98 -.08 -6.8 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 12.67 7 .02 QEP Res .08 34 12.01 -.09 +25.5 69.28 48.56 Qualcom 2.48f dd 52.49 +1.38 -18.0 112.97 90.10 QstDiag 1.80 20 101.50 -1.24 +3.1 119.33 66.06 RLauren 2.00 18 106.80 -4.24 +3.0 26.22 11.93 RangeRs .08 15 13.62 -.28 -20.2 40.85 26.70 RavenInds .52 37 37 .65 +.70 +9.6 99.26 71.35 RJamesFn .88f 19 89.55 -1.76 +0.6 39.14 27 .27 Rayonier 1.00 40 37 .57 +.11 +18.8 229.75 155.84 Raytheon 3.47f 29 202.54 -1.42 +8.3 60.05 47 .25 RltyInco 2.53 29 52.27 +1.04 -8.3 17 .45 14.29 RedwdTr 1.12 11 15.78 +.33 +6.5 543.55 288.16 Regenrn ... 26 291.25 -21.80 -22.5 20.21 13.03 RegionsFn .36 17 18.72 -.28 +8.3 95.97 68.46 RelStlAl 2.00 20 89.87 +.79 +4.8 46.81 29.56 Replgn ... 52 37 .13 -.17 +2.3 11.38 8.51 ResCap rs .20 dd 9.88 +.16 +5.4 68.89 53.09 RestBrnds 1.80 20 54.49 +.32 -11.4 21.20 16.18 RetailOpp .78 51 17 .39 -.14 -12.8 4.23 1.38 RiteAid ... 2 1.63 +.01 -17 .3 210.72 151.78 RockwlAut 3.68f 26 173.49 +7 .20 -11.6 139.63 101.09 RockColl 1.32 21 132.54 -.46 -2.3 184.00 104.25 Rogers ... 31 112.94 -.24 -30.2 292.97 216.80 Roper 1.65 29 269.20 +.92 +3.9 87 .10 66.66 RoyalBk g 3.76f ... 76.13 -.36 -6.8 135.65 103.52 RylCarb 2.40 14 107 .36 -4.46 -10.0 74.60 53.50 RoyDShllB 3.76 cc 72.57 +.30 +6.3 72.43 51.91 RoyDShllA 3.76 cc 69.84 +.08 +4.7 90.26 62.52 Ryder 2.08f 16 67.83 -.02 -19.4S-T-U 44.13 32.75 S&T Bcp 1.00 19 43.04 +.01 +8.1 71.28 34.76 SCANA 2.45 9 36.50 -1.02 -8.2 109.00 89.46 SLGreen 3.25 29 99.92 +1.30 -1.0 28.20 12.29 SM Energy .10 dd 23.65 +.23 +7 .1 129.52 114.80 SpdrGold ... q 124.54 -.96 +0.7 286.63 235.43 S&P500ETF 4.13e q 266.02 -.54 -0.3 37 .46 35.35 SpdrLehHY 2.30 q 35.71 -.16 -2.8 65.33 49.31 SpdrS&P RB .74e q 62.15 -.49 +5.6 40.20 28.96 SpdrOGEx .73e q 39.61 +.68 +6.5 50.00 36.80 SabnR 2.29m 21 45.60 -.65 +2.2 25.01 17 .30 SabreCorp .56 27 23.27 +2.60 +13.5 80.25 41.28 Saia Inc ... 34 70.30 +3.15 -0.6 20.00 16.75 StJoe ... 53 17 .55 +.55 -2.8 128.87 83.55 Salesforce ... cc 125.12 +4.90 +22.4 21.36 14.05 SallyBty ... 9 14.81 -2.65 -21.1 10.54 6.04 SJuanB .77e 15 6.91 -.07 -16.1 50.65 38.14 Sanofi 1.58e ... 39.22 -.38 -8.8 80.35 61.02 Schlmbrg 2.00 43 68.79 -.29 +2.1 58.11 37 .63 Schwab .40 32 56.09 +.10 +9.2 .68 .15 SeadrillLtd ... 1 .29 +.02 +24.2 62.70 30.60 SeagateT 2.52 14 55.68 -3.84 +33.1 11.49 1.99 SearsHldgs ... dd 3.30 +.14 -7 .8 8.42 5.02 Seaspan .50 12 8.19 +.51 +21.3 122.98 100.63 SempraEn 3.58f 21 111.80 +.17 +4.6 22.01 14.86 SenHous 1.56 11 16.04 +.63 -16.2 435.15 326.68 Sherwin 3.44f 29 377 .53 +2.39 -7 .9 15.98 12.30 ShipFin 1.40 12 14.25 ... -8.1 173.02 145.78 SimonProp 7 .80 21 159.34 +3.20 -7 .2 6.62 4.73 SiriusXM .04 37 6.67 +.37 +24.4 117 .65 86.13 SkywksSol 1.28 22 96.20 +9.12 +1.3 134.12 99.57 Smucker 3.12 15 113.31 -2.87 -8.8 23.57 10.51 SnapInc A n 3.28 ... 10.79 -3.44 -26.1 185.47 140.83 SnapOn 3.28 14 145.73 -1.50 -16.4 98.26 49.33 SodaStrm ... 33 87 .83 -6.91 +24.9 22.67 19.70 SolarCap 1.64 12 20.60 +.06 +1.9 55.77 46.55 SonocoP 1.56 26 51.94 -.10 -2.3 53.91 35.06 SonyCp ... ... 47 .57 +2.07 +5.8 42.97 37 .68 SourcC 1.00f q 39.78 -.54 -2.4 37 .55 25.96 SoJerInd s 1.12 27 31.30 +.39 +0.2 53.51 42.38 SouthnCo 2.40f 51 46.03 -.37 -4.3 66.99 49.76 SwstAirl .50f 9 52.78 -.75 -19.4 7 .81 3.42 SwstnEngy ... 5 4.03 -.16 -27 .8 8.81 6.98 SpiritRltC .72 13 8.39 +.26 -2.2 171.23 135.51 Spotify n ... ... 154.26 -5.72 +3.5 9.02 4.81 Sprint ... 3 5.28 -1.22 -10.4 58.46 19.45 Square n ... ... 49.10 +1.53 +41.6 64.17 51.35 SP Matls .98e q 57 .80 +.04 -4.5 91.79 74.45 SP HlthC 1.01e q 81.00 -2.54 -2.0 58.95 48.76 SP CnSt 1.28e q 49.69 -1.08 -12.7 109.34 87 .89 SP Consum 1.12e q 104.02 -.09 +5.4 78.39 61.80 SP Engy 2.04e q 73.85 +.03 +2.2 30.33 22.97 SPDR Fncl .46e q 27 .27 -.43 -2.3 80.96 64.65 SP Inds 1.12e q 72.26 -.93 -4.5 71.34 54.25 SP Tech .78e q 67 .62 +1.73 +5.7 57 .23 47 .37 SP Util 1.55e q 51.51 -.20 -2.2 176.62 133.25 StanBlkDk 2.52 20 140.35 -4.20 -17 .3 11.70 8.74 StarGas .47f 15 9.75 +.05 -9.3 64.87 52.58 Starbucks s 1.20 26 57 .68 -.68 +0.4 114.27 79.28 StateStr 1.68 17 97 .75 -2.51 +0.1 50.70 32.20 StlDynam .75f 18 46.18 +.61 +7 .1 2.50 .48 SteinMart s .30 dd 2.60 +.55 +124.1 172.99 132.44 Stryker 1.88 28 168.00 -2.67 +8.5 27 .05 21.85 SubPpne 2.40 33 22.90 -.37 -5.5 96.08 80.12 SunCmts 2.84f 95 94.14 +.20 +1.5 70.83 38.36 SunHydrl .36 42 49.10 -.26 -24.1 73.37 51.96 SunTrst 1.60 14 66.60 -1.06 +3.1 28.85 17 .41 SupUnifm s .38 22 25.03 -1.54 -6.3 40.59 26.01 Synchrony .60 12 32.63 -.33 -15.5 53.69 40.08 SynovusFn 1.00f 19 52.84 -.36 +10.2 64.27 48.85 Sysco 1.44 25 62.29 -1.09 +2.6 68.88 54.60 T-MobileUS ... 22 57 .26 -7 .26 -9.8 59.32 23.27 TC PpLn 2.60m 8 25.49 -8.85 -52.0 87 .24 66.44 TJX 1.56f 21 82.83 -3.67 +8.3 46.57 34.31 TaiwSemi .73e 18 38.59 +.42 -2.7 55.50 38.70 Tapestry 1.35 29 46.16 -8.48 +4.4 66.61 44.78 Taubmn 2.62f 20 56.75 +1.65 -13.3 111.10 75.31 TechData h ... 20 77 .63 +1.67 -20.8 46.80 22.80 Teladoc n ... ... 42.20 -.80 +21.1 31.94 12.25 TenetHlth ... dd 31.12 +6.85 +105.3 65.59 43.48 Tenneco 1.00 7 45.61 +.40 -22.1 42.84 27 .05 Teradata ... 23 38.06 -2.87 -1.0 50.68 29.68 Teradyn .36f 27 35.70 +2.50 -14.7 92.12 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 294.09 +.01 -5.5 33.82 10.85 TevaPhrm .73e 6 17 .83 ... -5.9 120.75 75.92 TexInst 2.48 29 104.69 +2.80 +0.2 64.96 44.29 TexRdhse 1.00f 29 63.10 -1.09 +19.8 26.50 9.60 Textainer .96 dd 17 .85 +.35 -17 .0 65.99 45.00 Textron .08 40 63.00 +.08 +11.3 226.44 169.46 ThermoFis .68f 26 210.07 -2.77 +10.6 23.70 7 .92 3D Sys ... 40 9.98 -.29 +15.5 259.77 191.44 3M Co 5.44f 30 199.36 +3.24 -15.3 111.44 84.15 Tiffany 2.00 35 103.01 -.31 -0.9 103.90 85.88 TimeWarn 1.61 15 93.14 -1.46 +1.8 55.65 41.85 Timken 1.08 18 46.25 +2.70 -5.9 93.60 73.99 Torchmark .64f 7 85.46 -2.06 -5.8 61.06 45.18 TorDBk gs 2.68f ... 56.69 +.54 -3.2 63.39 48.15 Total SA 2.71e ... 62.50 -.45 +13.1 140.99 103.62 Toyota ... ... 131.32 +.31 +3.3 12.75 7 .20 Transocn ... dd 12.08 -.34 +13.1 150.55 113.76 Travelers 3.08f 17 129.71 -3.48 -4.4 28.32 22.63 TriContl 1.07e q 26.64 -.22 -1.1 52.95 48.56 TriCntl pf 2.50 ... 50.10 ... -0.6 52.98 30.21 TriNetGrp ... 34 52.25 +.43 +17 .8 38.25 25.05 Trinity .52 7 32.02 +.14 -14.5 29.50 19.30 TrueBlue ... 15 24.55 -2.50 -10.7 9.70 7 .25 TrstNY .26 17 8.70 ... -5.4 73.61 40.78 Tuppwre 2.72 dd 44.27 -1.21 -29.4 39.13 24.81 21stCFoxA .36 18 37 .66 +1.24 +9.1 38.56 24.30 21stCFoxB .36 16 37 .16 +1.17 +8.9 36.80 15.67 Twitter ... dd 31.04 +2.04 +29.3 91.00 39.58 2U ... dd 87 .45 +7 .12 +35.6 40.71 32.88 UDR 1.29f 23 36.32 +.01 -5.7 52.00 42.51 UGI Corp 1.04f 10 48.32 -.18 +2.9 34.59 15.36 UltraClean ... 7 17 .58 +.13 -23.9 23.46 11.40 UndrArm s ... 30 17 .36 -.47 +20.3 21.81 10.36 UnAr C wi ... ... 15.73 +.36 +18.1 176.15 134.65 UniFirst .15 23 163.95 +4.00 -0.6 61.62 51.56 UnilevNV 1.43e ... 55.15 -1.25 -2.1 143.05 101.06 UnionPac 2.92f 10 134.13 -1.07 ... 26.82 15.29 Unit ... 11 20.35 -2.79 -7 .5 135.53 101.45 UPS B 3.64f 19 111.31 -2.68 -6.6 190.74 100.62 UtdRentals ... 8 153.23 -2.08 -10.9 58.50 49.03 US Bancrp 1.20 14 50.34 -.91 -6.0 14.00 8.65 US OilFd ... q 14.09 +.36 +17 .3 47 .64 18.55 USSteel .20 20 34.52 +2.15 -1.9 139.24 109.10 UtdTech 2.80 21 119.51 -2.95 -6.3 250.79 166.65 UtdhlthGp 3.00 22 235.90 -4.28 +7 .0 27 .78 13.81 UnitGrp 2.40 72 18.64 +.80 +4.8 73.45 45.95 UnvslCp 2.20 37 48.25 +.25 -8.1 58.73 38.93 UnumGrp .92 2 39.86 -9.06 -27 .4 2.00 .96 UraniumEn ... dd 1.64 +.12 -7 .3V-W-X-Y-Z 84.38 51.22 VF Corp 1.84 43 76.27 -4.53 +3.1 14.67 7 .47 Vale SA .29e 14 14.08 +.13 +15.1 24.43 9.70 ValeantPh ... 5 18.02 -.05 -13.3 13.38 10.61 VlyNBcp .44 22 12.53 -.23 +11.7 25.58 20.84 VanEGold .06e q 22.65 -.08 -2.5 24.33 18.11 VnEkRus .01e q 21.14 -.15 -0.3 114.55 80.50 VnEkSemi .58e q 100.80 +2.71 +3.1 29.53 21.70 VEckOilSvc .47e q 27 .20 -.02 +4.4 37 .76 29.69 VanE JrGld ... q 33.55 +.52 -1.7 86.14 72.05 VangREIT 3.08e q 77 .29 +.90 -6.9 108.99 89.90 VangDivAp 1.82e q 99.78 -1.12 -2.2 50.99 39.62 VangEmg 1.10e q 45.20 -.79 -1.5 47 .89 40.65 VangFTSE 1.10e q 44.97 -.08 +0.2 70.73 57 .48 Vectren 1.80 27 70.30 -.14 +8.1 72.36 46.55 Ventas 3.16 15 53.15 +1.56 -11.4 8.75 6.52 Vereit .55 12 6.94 +.07 -10.9 127 .24 87 .55 Verisign ... 32 122.31 +4.01 +6.9 54.77 42.80 VerizonCm 2.36 7 48.19 -3.38 -9.0 61.85 42.05 ViadCorp .40 25 50.95 -.50 -8.0 11.89 8.34 Viavi ... 20 9.86 +.29 +12.8 19.14 7 .79 Vipshop ... 32 15.75 +.38 +34.4 128.10 91.36 Visa s .84 43 128.16 +2.15 +12.4 23.85 15.90 VishayInt .27f dd 18.60 +.90 -10.4 23.42 14.50 VistraEn n ... ... 23.01 +.27 +25.6 165.00 85.45 VMware ... 67 134.35 +1.30 +7 .2 32.75 26.13 Vodafone 1.77e ... 28.85 -.66 -9.6 141.20 108.17 VulcanM 1.12f 26 122.70 +10.30 -4.4 137 .70 100.60 WD 40 2.16 33 133.00 +.35 +12.7 70.09 58.92 WEC Engy 2.21 21 64.41 -.06 -3.0 72.41 59.23 WP Carey 4.06f 18 64.19 +.35 -6.8 17 .62 8.39 WPX Engy ... dd 17 .78 +.79 +26.4 109.98 73.13 WalMart 2.08f 19 87 .53 +.24 -11.4 86.87 61.74 WalgBoots 1.60 14 63.81 -3.30 -12.1 9.79 5.40 WashPrGp 1.00 19 6.87 +.02 -3.5 33.96 24.92 WREIT 1.20 28 28.95 +.09 -7 .0 89.73 70.09 WsteMInc 1.85f 18 84.05 +1.75 -2.6 220.20 169.34 Waters ... 29 191.58 +1.08 -0.8 5.48 2.07 WeathfIntl ... dd 2.97 +.02 -28.8 61.65 44.04 WebsterFn 1.32f 21 61.58 +1.18 +9.7 77 .19 21.85 WtWatch ... 63 69.83 -.37 +57 .7 33.83 25.67 WeinRlt 1.58f 10 27 .75 -.20 -15.6 66.31 49.27 WellsFargo 1.56 12 52.41 +.44 -13.6 78.17 49.58 Welltower 1.68e 13 56.18 +3.30 -11.9 17 .75 13.57 Wendys Co .34f 18 16.75 -.31 +2.0 57 .32 47 .06 WestarEn 1.60 24 54.79 +.51 +3.8 12.10 11.10 WAstInfSc .38 q 11.45 -.04 -2.9 106.96 75.96 WDigital 2.00 8 77 .28 -3.60 -2.8 22.21 18.38 WstnUnion .76f 11 19.61 +.27 +3.2 26.38 21.13 WestpacBk 1.52e ... 21.95 +.45 -10.0 71.55 51.22 WestRck 1.72 17 59.41 -.95 -6.0 37 .89 30.95 Weyerhsr 1.28f 32 36.51 -.49 +3.5 202.99 145.59 Whrlpl 4.60f 32 153.30 -4.45 -9.1 44.73 15.88 WhitngPet rs ... dd 44.67 +4.33 +68.7 33.67 24.00 WmsCos 1.36f 10 26.19 +.63 -14.1 44.06 32.74 WillmsPtrs 2.46f 43 36.50 +.78 -5.9 36.59 31.43 WT MCD s ... q 34.54 -.15 -2.1 89.30 65.22 Woodward .57 27 72.10 -.91 -5.8 40.16 20.60 WorldFuel .24 10 22.32 +.35 -20.7 41.60 19.12 WldW Ent .48 79 41.01 +.71 +34.1 53.27 39.52 Worthgtn .84 13 44.37 -1.26 +0.7 203.63 119.17 Wynn 3.00f 53 192.41 +7 .30 +14.1 52.22 41.51 XcelEngy 1.44 20 46.39 -.71 -3.6 37 .42 27 .18 Xerox rs 1.00 35 28.38 -2.90 -2.6 78.02 60.12 Xilinx 1.44f 34 66.95 +2.19 -0.7 17 .61 7 .36 YRC Wwde ... dd 9.77 +1.25 -32.1 3.80 2.21 Yamana g .02 dd 2.93 -.08 -6.1 44.49 24.94 Yandex ... 84 33.58 +1.07 +2.5 39.86 27 .45 YorkWater .67 32 32.55 +.10 -4.0 88.07 68.47 YumBrnds 1.44f 29 82.43 -4.62 +1.0 48.75 33.29 Yum China .40 ... 38.19 -3.86 -4.6 23.70 6.83 Zagg ... 22 11.50 +.10 -37 .7 37 .95 29.73 ZayoGrp ... cc 32.97 -3.92 -10.4 53.26 24.49 Zendesk ... dd 53.65 +5.18 +58.5 133.49 104.28 ZimmerBio .96 16 116.22 -.70 -3.7 86.38 58.30 Zoetis .50 37 81.56 -3.28 +13.2 4.34 2.84 Zynga ... 94 3.76 +.28 -6.0 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. 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. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, May 5, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Around six million Americans have Alzheimer's disease, and that number is expected to reach 15 million by 2060. In 2017, 47 million more had preclinical AD; they suer neurodegeneration and/or amyloidosis, the beginnings of those amyloid tangles that are thought to (sometimes) characterize AD. And around six million in the U.S. and Canada have a non-AD dementia that aects behavior and may cause apathy, disinhibition, personality changes and loss of executive function „ that is, the ability to plan ahead and get organized „ like Parkinson's disease or primary progressive aphasia syndromes (aecting speech) or a form of dementia that can happen as a result of vascular disease, high blood pressure, stroke, diabetes or idiopathic normal pressure hydrocephalus (iNPH). But dementia aects far more people than that. Loved ones, caregivers, friends and family all are aected. One study in JAMA found that caregivers 66 and older were at a 63 percent increased relative risk of dying than non-caregivers. And AgingCare.com says 30 percent of caregivers die before the person for whom they are caring. The strain, anger, guilt and stress are devastating and make it harder on both the patient and the caregiver. That's why a new Florida Atlantic University College of Nursing study is so groundbreaking. The researchers designed and tested a program to facilitate communication between people suering from dementia and their caregivers. The results of their 10-week study have been promising for both. The study was a home-based intervention called CARE, or Caring About Relationships and Emotions. Fifteen older couples agreed to meet with a facilitator, alone and together, once a week to discuss and develop their communication strategies, both verbal and nonverbal. The researchers took this approach because of the frustration caregivers often feel when they mistakenly engage their loved one in a way that raises tension on both sides. For example, a caregiver may choose to go over a family photo album and ask the aicted spouse if he or she remembers the family vacation in Wyoming in 2005. When the person with dementia cannot remember, both parties end up feeling terrible. Clearly, that's not an eective communication strategy. The researchers call it a "disabling conversation." They want caregivers to understand that you can't jar a person's memory when much of it has faded away. A dierent approach is what this intervention study is all about. Step by step, the researchers took the caregiver through various ways to promote interaction without increasing tension and unhappiness. And they showed how to help a dementia patient become engaged in sociable conversation. Interestingly, care receivers with moderate dementia improved more than caregivers. Care receivers increased their verbal and nonverbal social communication, were more interested and engaged, maintained eye contact, responded to questions, stayed on topic, and joked with their partners. The Alzheimer's Association (www.alz.org) has local chapters across the country that are aware of this study and of these communication techniques „ and they oer online help in the form of programs and classes, plus a 24/7 helpline: 1-800-272-3900. They can put you in touch with a medical professional who can rst properly diagnose the condition (remember, not all dementia is Alzheimer's), and then help you move forward from there. DEAR ABBY: My wife and I live in a small town in the Northwest. After many years here, feeling that a warmer climate may be better for us, we decided to retire and move to a 55-plus community. We researched and visited several, and recently bought a home in one with about 5,000 residents and a lot of senior activities. After closing, we stayed around for several days to get better acquainted and got a rude surprise. Everyone we met was very friendly, but quite a few seemed to have a grudge about at least one other person in the community. We've always made friends easily. What can we do or say to be able to be friends with neighbors who have grudges against each other? „ Not Taking Sides In The South DEAR NOT TAKING SIDES: Do not allow yourselves to be shanghaied into an exclusive relationship with anyone who tries to blackmail you this way. If your neighbors can't get along with each other, let it be their problem and see them separately. And when they put down the people they don't like, change the subject. DEAR ABBY: My boyfriend and I have been together for two years and are in a committed relationship. Yesterday he told me he isn't sexually satised. I was shocked. I thought our sex life was good overall. However, he says he feels he's doing most of the work and I'm not "adventurous" enough. He's not looking for anything crazy, but I have limited experience and lack condence in this area. How do I get my condence up? „ Unsure In Illinois DEAR UNSURE: Have a talk with your boyfriend. Tell him you are glad that he was honest with you about his feelings. Then ask what he meant by "adventurous" and what he would like from you. It could be something as simple as you initiating the sexual encounters more often. If it's not, it will be the beginning of an important conversation. Dear Heloise: Your letter from Carol, concerning her cat's "HEAD BONKS," prompted me to write. My sister was awakened by her cat, Pepper, touching her, nose to nose. My sister tried to ignore Pepper, but the cat persisted. Finally, my sister, thinking Pepper wanted to go outside, got out of bed and started down the hall. Smoke was billowing out of the living room „ the house was on re! Pepper saved the life of my sister that night. „ Mary G., Tyler, Texas Mary, Pepper is a hero to me, too! Isn't their instinct amazing? „ Heloise Dear Heloise: I save paper egg cartons to cook bacon in the microwave. A few slices, and no paper towels are needed to soak up drippings (more slices need paper towels or a paper plate underneath). Close the lid, and no spattering. Easy cleanup! „ Milly G., Cliwood, N.J.A caregiver's guide to relieving and handling dementia Community's surface hides its neighborhood grudges A kitten's lifesaving signalHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, May 5, 2018 ARIES (March 21-April 19). Maintaining a positive attitude is often a matter of putting things in the right scale. Some things cannot be measured on their own. They need to be assessed in the greater scheme of things. TAURUS (April 20-May 20). If you nd yourself spending a lot of time convincing yourself that youre right, chances are youre not, at least not completely. Theres good fortune in this chance to be thorough, retracing your steps to nd the one you missed. GEMINI (May 21-June 21). While people around you are trying to nd their edge, play their advantage and determine the opportunity, youll be focused on mutually fullling exchanges. CANCER (June 22-July 22). Trying out a slightly dierent personality can be as easy as poking your head into one of those cardboard cutouts at tourist spots. You duck in to try it out and maybe get a bit silly, getting a smile out of those around you. LEO (July 23-Aug. 22). Youll pick up the burden thats already there, but youre careful not to create anything new to carry. You dont want to require help with your load. You want to keep your independence, and that means keeping it light. VIRGO (Aug. 23-Sept. 22). Most voting doesnt happen on a ballot. It happens with body language „ a smile, a frown, a nod „ or the attention you give others or, most commonly, your money. Youll vote many times today. LIBRA (Sept. 23-Oct. 23). Adults often continue parenting themselves in their head in the way they were parented as children. But you can also customize your inner-parenting style to suit the life you have now. SCORPIO (Oct. 24-Nov. 21). In real time, action prevails where words fail. But when its about the past or the future, the words win. The story thats told can overwrite the story that happened and shape tomorrows story, too. SAGITTARIUS (Nov. 22-Dec. 21). Your opinion matters „ not only to you but also to those who watch you. Youre a thought leader, whether you realize it or not. Youre really careful to be fair and also discreet if thats what seems right. CAPRICORN (Dec. 22-Jan. 19). Finally, youll hear the words youve been waiting for. Now you can move forward. The work is really just beginning, but early results will show up to encourage you along these rst stages. AQUARIUS (Jan. 20-Feb. 18). Today represents a quick perspective shift. You really will see things as your loved one does (at least as much as it is humanly possible to do that), and your relationship will improve because of it. PISCES (Feb. 19-March 20). You are not motivated by money alone, though you may be highly motivated by a challenge involving a monetary prize. Its the other factors that denitely make the goal so juicy to you. TODAYS BIRTHDAY (May 5). Youre a principled person, and your belief about what things mean will add dimension to this years passions and quests. Loved ones will accept your help and act on your advice. Youll trade in an old habit for a more energetic existence. Someone will travel far to see you. In 2019 its you who will be going the distance. Virgo and Aquarius adore you. Your lucky numbers are: 7, 30, 41, 12 and 44. 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, May 5, 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, May 5, 2018 TROY, Mich. (AP) „ A suburban Detroit police department has created a new rank of pawf“cerŽ for the cat that has joined the force. The Troy police department announced Tuesday the kitty will be named Badges. That was the winning name from a Twitter poll, narrowly beating out Donut. The department added the cat to its ranks last month after auditioning “ve felines from the Michigan Humane Society. Badges will be used for therapeutic purposes and make public appearances. A Troy of“cer who has two cats at home is getting a new four-legged partner. Sgt. Meghan Lehman says the department is receiving gifts in the mail for the cat every day, including two boxes of cat toys and supplies on Monday.ODD NEWS Police pawfficer gets name, rank on force ALMANACToday is Saturday, May 5 the 125th day of 2018. There are 240 days left in the year. Today in historyOn May 5, 1862 Mexican troops defeated French occupying forces in the Battle of Puebla. On this dateIn 1494 during his second voyage to the Western Hemisphere, Christopher Columbus landed in Jamaica. In 1818 political philosopher Karl Marx, co-author of The Communist ManifestoŽ and author of Das Kapital,Ž was born in Prussia. In 1821 Napoleon Bonaparte, 51, died in exile on the island of St. Helena. In 1892 Congress passed the Geary Act, which required Chinese in the United States to carry a certificate of residence at all times, or face deportation. In 1927 To the Lighthouse,Ž Virginia Woolfs fifth novel, was published in London. In 1942 wartime sugar rationing began in the United States. In 1945 Denmark and the Netherlands were liberated as a German surrender went into effect. In 1955 West Germany became a fully sovereign state. In 1961 astronaut Alan B. Shepard Jr. became Americas first space traveler as he made a 15-minute suborbital flight aboard Mercury capsule Freedom 7. In 1978 Ben & Jerrys ice cream had its beginnings as Ben Cohen and Jerry Greenfield opened an ice cream parlor at a converted gas station in Burlington, Vermont. In 1994 Singapore caned American teenager Michael Fay for vandalism, a day after the sentence was reduced from six lashes to four in response to an appeal by President Bill Clinton. Todays birthdaysActress Pat Carroll is 91. Saxophonist Ace Cannon is 84. Actor Michael Murphy is 80. Actor Lance Henriksen is 78. Comedian-actor Michael Palin is 75. Actor John Rhys-Davies is 74. Rock musician Bill Ward (Black Sabbath) is 70. Actress Melinda Culea is 63. Actress Lisa Eilbacher is 61. Actor Richard E. Grant is 61. Rock singer Ian McCulloch (Echo and the Bunnymen) is 59. Rock musician Shawn Drover (Megadeth) is 52. Actress Tina Yothers is 45. Rhythm and blues singer Raheem DeVaughn is 43. Actor Santiago Cabrera is 40. Singer Craig David is 37. Actress Danielle Fishel is 37. Actor Henry Cavill is 35. Actor Clark Duke is 33. Soul singer Adele is 30. Rock singer Skye Sweetnam is 30. Bible verseThe next day John seeth Jesus coming unto him, and saith, Behold the Lamb of God, which taketh away the sin of the world.Ž „ John 1:29 Only One can take away your sin. He paid the price for our sins on the cross. He loves you! Turn your life over to Him now. FROM PAGE ONE are running for his seat. Navy veteran John Ward has invested $555,000 into his campaign, while former Army Green Beret Michael Waltz has written a $400,000 check. Also on the ballot is former state Rep. Fred Costello, making his third attempt congressional run. Democrats in Washington are pinning their hopes on Nancy Soderberg, who served as President Bill Clintons ambassador to the United Nations. Shes raised more than $925,000 for the race.District 7Democratic U.S. Rep. Stephanie Murphy pulled out an upset in 2016 when she beat 12-term Republican U.S. Rep. John Mica to represent this Orlando-area district. Republicans hope to win the seat back and Murphy likely will be challenged by either Republican state Rep. Mike Miller or businessman Scott Sturgill.District 9Sure to be one of the hottest primaries in the state, Democratic U.S. Rep. Darren Soto will be challenged by the man he replaced in Congress, Alan Grayson. Grayson is seeking his third trip to Washington. He beat a Republican incumbent in 2008, lost his seat in 2010, returned to Congress in 2012 and then left again for an unsuccessful Senate run. Soto won the Democratic primary for this Orlando seat with only 36 percent of the vote in a fourway race, and Grayson sees that as a sign of weakness.District 17The Republican primary in this district that stretches from Venice on the Gulf coast to Lake Okeechobee will likely decide who replaces Republican U.S. Rep. Tom Rooney. The two top candidates are Sen. Greg Steube and state Rep. Julio Gonzalez.District 27Republican U.S. Rep. Ileana Ros-Lehtinen is leaving Congress after 30 years, giving Democrats their best chance to ”ip a Republican seat in Florida. The rush to replace her has been massive „ Nine Republicans and “ve Democrats will be on primary ballots before the winners face off in November. While Ros-Lehtinen is Republican, shes a moderate whos well liked in this otherwise Democratic district that includes parts of Miami and Miami Beach. The Democratic primary looks like it will largely be a showdown between state Rep. David Richardson and Donna Shalala, who served as President Bill Clintons Health and Human Services secretary and as University of Miami president. Former Miami-Dade County Commissioner Bruno Barreiro is the leading fundraiser on the Republican side.RACESFROM PAGE 1 In recent months the Department of Homeland Security has also ended protected status for El Salvador, Nicaragua, Haiti, Sudan and Nepal. TPS was granted for Hondurans after Hurricane Mitch devastated the country, particularly its agricultural sector, in 1998. Honduras, af”icted by poverty and inequality, regularly posts homicide rates that are among the worlds highest amid rampant gang violence. It is also seen as politically unstable following a 2009 coup and Hernandezs re-election last year in a vote that was marred by irregularities and denounced by some as fraudulent. Overall the country is worse off than it was nearly two decades ago post-hurricane, said Michael Allison, a political scientist specializing in Central America at the University of Scranton in Pennsylvania. The status of democracy in the country is clearly in doubt with the election of Hernandez and the repression of protesters that has taken place since the election,Ž Allison said. The gang violence is much, much worse than it was 20 years ago. ... Drug traf“cking and organized crime have really taken off since the 2009 coup against (Manuel) Zelaya as well. Its tough to say things are better.ŽHONDURASFROM PAGE 1 Earlier this week, Trump expressed a preference for holding the big eventŽ with Kim in the demilitarized zone or DMZ between the two Koreas, where Moon and Kim met. He also said Singapore was in contention to host what will be the “rst summit of between a U.S. and a North Korean leader. We now have a date and we have a location. Well be announcing it soon,Ž Trump told reporters Friday from the White House South Lawn before departing for Dallas. Hes previously said the summit was planned for May or early June. A meeting with Kim seemed an outlandish possibility just a few months ago when the two leaders were trading threats and insults over North Koreas development of nuclear weapons. But momentum for diplomacy has built this year as the rival Koreas have patched up ties. In March, Trump unexpectedly accepted an offer of talks from Kim after the North Korean dictator agreed to suspend nuclear and ballistic missile tests and discuss denuclearization.Ž According to South Korea, Kim has said hed be willing to give up his nukes if the United States commits to a formal end to the Korean War and pledges not to attack the North. But his exact demands for relinquishing weapons that his nation spent decades building remains unclear. Trump said that withdrawing U.S. forces from South Korea is not on the table.Ž Some 28,500 U.S. forces are based in the allied nation. Now I have to tell you, at some point into the future, I would like to save the money,Ž Trump said later as he prepared to board Air Force One. You know we have 32,000 troops there but I think a lot of great things will happen but troops are not on the table. Absolutely.Ž The New York Times reported that Trump has asked the Pentagon to prepare options for drawing down American troops. It cited unnamed of“cials as saying that wasnt intended to be a bargaining chip with Kim, but did re”ect that a prospective peace treaty between the Koreas could diminish the need for U.S. forces in South Korea.SUMMITFROM PAGE 1building on an active volcano,Ž she said, recalling how she purchased the lot on the Big Island for $35,000 more than a decade ago after living on Maui became too expensive. But she thought the danger from lava was a remote possibility. You cant really predict what Pele is going to do,Ž she said, referring to the Hawaiian volcano goddess. Its hard to keep up. Were hoping our house doesnt burn down.Ž The community of Leilani Estates near the town of Pahoa appeared to be in the greatest danger. Authorities also ordered an evacuation of Lanipuna Gardens, a smaller, more rural subdivision directly to the east. But scientists said new vents could form, and it was impossible to know where. Civil defense of“cials cautioned the public about high levels of sulfur dioxide near the volcano and urged vulnerable people to leave immediately. Exposure to the gas can cause irritation or burns, sore throats, runny noses, burning eyes and coughing. Maija Stenback began to get nervous when she noticed cracks in the streets near her home. On Thursday, she shot video of the lava as it bubbled and splattered across a street about six blocks from her house. You can feel it all the way into the core of your being,Ž she said. Its just that roaring and unbelievable power of the lava bubbling up and spitting up into the air.Ž Stenback, her daughter and grandchildren packed as much as they could into their car. The two kids were each allowed to select three toys to take before the family left for a friends home about a 30-minute drive away. I have lived through a lot of lava ”ows here, but never this close before,Ž Stenback said. There were no immediate reports of injuries. At least 100 people were staying in shelters Friday, with many more evacuees believed to be with relatives and friends. The Hawaii governor activated the National Guard to help with evacuations and provide security for properties that were abandoned when residents ”ed to safety. Kilauea has erupted periodically for decades, and scientists said they have no way of predicting how long the eruption will continue. A key factor will be whether a magma reservoir at the summit starts to drain in response to the eruption, which has not happened yet, said Asta Miklius, a geophysicist with the U.S. Geological Surveys Hawaiian Volcano Observatory. There is quite a bit of magma in the system. It wont be just an hourslong eruption probably, but how long it will last will depend on whether the summit magma reservoir gets involved. And so we are watching that very, very closely,Ž Miklius said.VOLCANOFROM PAGE 1 AP PHOTOSIn this image released by the U.S. Geological Survey, steam rises from cracks in the road shortly before a ssure opened up on Kaupili Street in the Leilani Estates subdivision, Friday, in Pahoa, Hawaii. This photo provided by Hawaii Electric Light shows lava owing over Mohala Street in the Leilani Estates area near Pahoa on the Big Island of Hawaii on Friday.DES MOINES, Iowa „ Iowa Gov. Kim Reynolds signed a six-week abortion ban into law on Friday, marking the strictest abortion regulation in the nation but setting the state up for a lengthy court “ght. The Republican governor signed the bill in her formal of“ce at the state Capitol. She acknowledged the new law would likely be challenged in court, but said this is bigger than just a law.Ž As she signed the bill, protesters gathered outside her of“ce chanted my body, my choice!Ž Reynolds hadnt indicated before Friday whether she would approve the legislation, but noted: Im pro-life. Im proud to be pro-life. Ive made that very clear.Ž Maggie DeWitte, who leads the group Iowans for Life, called Reynolds move historic.Ž We couldnt be more pleased,Ž DeWitte said. She is following through on her pledge to the people of Iowa that she is 100 percent pro-life.Ž The bill signing came shortly after the Iowa af“liates of Planned Parenthood and the American Civil Liberties Union warned that they would sue the governor if she signed the bill, which the Republicancontrolled Legislature quickly approved in after-hours votes earlier in the week. We will challenge this law with absolutely everything we have on behalf of our patients because Iowa will not go back,Ž Suzanna de Baca, president and CEO of Planned Parenthood of the Heartland, said in a statement. The legislation has propelled Iowa to the front of a push among conservative statehouses jockeying to enact restrictive regulations on the medical procedure. Mississippi passed a law earlier this year banning abortions after 15 weeks of pregnancy, but its on hold after a court challenge. The Iowa bill bans most abortions once a fetal heartbeat is detected, which is around six weeks of pregnancy. There are some exemptions that allow abortions at a later pregnancy stage to save a pregnant womans life or in some cases of rape and incest.Iowa governor signs strictest abortion regulation in USBy BARBARA RODRIGUEZASSOCIATED PRESS

PAGE 29

By JIMMY GOLENAPAssociated PressBOSTON „ Dan Girardi scored 3:18 into overtime on Friday night to give the Tampa Bay Lightning a 4-3 victory over the Boston Bruins and a 3-1 lead in their Eastern Conference semifinal series. The Lightning jumped ahead 2-0 for the second straight game. But this time Boston answered with three straight goals, including a shorthanded score by Patrice Bergeron „ his second of the game „ to break a NHL: Tampa BaySaturday, May 5, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | NHL 2 | Pro Baseball 3, 4 | Scoreboard 5 | Horse Racin g 6 | NFL 3SEE LIGHTNING, 2 By DOUG FERGUSONAssociated PressCHARLOTTE, N.C. „ Tiger Woods has been at Quail Hollow four days, apparently still not enough time to adjust to the greens. At least he gets two more days to figure it out. Woods made his only birdie on his final hole Friday in the Wells Fargo Championship, an 18-foot putt on the par-4 ninth hole that assured he would make the cut. He stretched out both arms in mock celebration after his 2-over 73. My feels arent used to greens at this pace,Ž Woods said. I feel more comfortable on faster greens. Ive had ample time to make the adjustment, and I just havent. I havent felt comfortable hitting the putts as hard as we have to hit them this week.Ž Woods has taken 64 putts over two rounds and was at 2-over 144, nine shots behind Peter Malnati. The tie for 48th is Woods worst position through 36 holes in his last five tournaments dating to a missed cut at Riviera. He had only seven birdie opportunities inside 20 feet, even though he kept the ball in play for the most part. Woods three-putted twice for bogey, including the par-3 sixth hole when he had a downhill birdie chance from about 18 feet. His other bogey was on No. 11, when the crowd went from cheering to groaning as his approach spun back toward the hole, by the hole and then down a slope and back into the fairway. His chip checked up about 8 feet short of the cup and he missed that. Ive hit it good enough to be right up next to that lead,Ž Woods said. If I just putt normal, Im right there. Im hitting GOLF: WELLS FARGO CHAMPIONSHIPTiger shoots 73 to stay inside cut line at Quail HollowAP PHOTOTiger Woods reacts to his putt on the 12th hole during the second round of the Wells Fargo Championship golf tournament at Quail Hollow Club in Charlotte, N.C., on Friday SEE GOLF, 3 By BETH HARRISAssociated PressLOUISVILLE, Ky. „ Todd Pletcher is throwing numbers at the Kentucky Derby again. Bob Baffert is seeking a fifth victory and hes got the favorite, too. An old jinx could be disproved, and history would be written if Mendelssohn wears the garland of red roses. The 20-horse field for Saturdays 144th Run for the Roses includes a handful of top contenders who have been consistent this spring. Justify was the 7-2 favorite in early wagering Friday. Trained by Baffert, the Southern California colt, however, is green, with just three starts. We have a good enough horse that can win it, but its a very competitive race,Ž Baffert said. Youre going to have to have some luck.Ž Justify is undefeated and Magnum Moon is 4-0, neither having run as a 2-year-old. Theyll be trying to upend a socalled curse: No horse since Apollo in 1882 has won without racing as a juvenile. Arkansas Derby winner Magnum Moon is one of four horses to be saddled by Todd Pletcher, who won last years Derby with Always Dreaming. Pletchers Audible was the co-third choice at 6-1 with Mendelssohn on Friday. Along HORSE RACING: Kentucky DerbyA Derby with lightly raced colts, and lots of possibilitiesSEE DERBY, 6 By DAN GELSTONAssociated PressDOVER, Del. „ Kyle Larson had a good week with some nice drives. Larson enjoyed playing in a PGA Tour Pro-Am, then turned a lap of 158.103 mph on Friday to take the pole at Dover International Speedway. In winning his fifth career pole, he gave Chevrolet a needed boost and its first pole since Alex Bowman took the top spot at the Daytona 500 back in February. Our team hasnt once been stressed out about the new Camaro,Ž Larson said. I dont know what other people and teams are battling. I think balance-wise I feel exactly the same as what I did last year. It hasnt been an issue to us. I feel like speed-wise, we are close to where we were.Ž Larson will try Sunday to win his first race of the season and the Chip NASCAR: Dover International SpeedwayLarson wins 5th career pole, Harvick also up front at DoverSEE NASCAR, 3Nighty-night Dark KnightMatt Harvey, once regarded as a premier pitcher who could have joined Tom Seaver and Dwight Gooden among the Mets greats, refused a minor league assignment and will be designated for assignment Saturday. Page 3 By FRED GOODALLAPAssociated PressST. PETERSBURG „ Relief pitcher Ryan Yarbrough made his case for a spot in Tampa Bays injury-depleted rotation by throwing five scoreless innings in a 6-2 win over the Toronto Blue Jays on Friday night. Johnny Field homered off J.A. Happ (4-2) and Brad Miller added a two-run shot to put it out of reach in the eighth. Wilson Ramos, Denard Span and Adeiny Hechavarria also drove in runs for the Rays, whove won 10 of 13 after a slow start. Yarbrough (2-1) is a 26-year-old rookie who may wind up in the rotation after allowing a single to the first batter he faced „ Dalton Pompey in the third inning „ then retiring 15 in a row. The left-hander, who manager Kevin Cash earlier said was a likely candidate to replace injured starter Yonny Chirinos, struck out four before being replaced in the eighth by Sergio Romo, who yielded a solo homer to Aledmys Diaz. Alex Colome worked the ninth in a non-save situation. While the Rays planned to open the season with a four-man rotation and use bullpen days as needed for a fifth starter, injuries to Nathan Eovaldi and now Chirinos have forced Cash at times to go with three starters and a nine-man bullpen that includes Andrew Kittredge and three other long relievers. Kittredge made his third start Friday night, allowing one run and two hits in two innings. Torontos Curtis Granderson doubled and scored on Teoscar Hernandezs sacrifice fly in the first inning. Luke Maile had the Blue Jays other hit, a two-out single in the second off Kittredge. The Blue Jays played their fourth game over three days in three cities. They lost in Minnesota on Wednesday before splitting two games Thursday in Cleveland „ a doubleheader that had to be scheduled because of weather postponements on consecutive days in mid-April. What already figured to be a long day was extended by a 1-hour, 53-minute rain delay before Game 1, which last 11 innings and nearly five hours. The team arrived in Florida around 4 a.m. Friday. Some guys were playing 18 innings, then you travel all night,Ž Blue Jays manager John Gibbons said. Its tough to complain about anything in this job, but theres one thing you can complain about.Ž The Rays were off Thursday after returning home from an eight-game road trip. MLB: Tampa Bay Yarbrough shines, helps Rays beat Blue Jays AP PHOTOSTampa Bay Lightning center Steven Stamkos, far right, heads to the bench after celebrating his goal with teammates the third period of Game 4 against the Boston Bruins in an NHL hockey second-round playoff series Friday in Boston. Lightning beat Bruins 4-3 to take series lead Lightning defenseman Dan Girardi (5) starts to celebrate his goal against Boston Bruins goaltender Tuukka Rask (40) in overtime of Game 4 of an NHL hockey second-round playoff series Friday

PAGE 30

Page 2 SP www.yoursun.com Saturday, May 5, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 4N .............................1-4 May 4D ............................ 4-8 May 3N ............................ 3-3 May 3D ............................ 8-1 May 2N ............................ 3-3 May 2D ............................ 3-7 D-Day, N-NightPICK 3May 4N ........................ 0-2-9 May 4D ........................ 4-9-5 May 3N ........................ 0-0-8 May 3D ........................ 7-3-4 May 2N ........................ 2-5-1 May 2D ........................ 9-5-9 D-Day, N-NightPICK 4May 4N ..................... 5-7-8-7 May 4D ..................... 2-0-3-1 May 3N ..................... 5-0-7-5 May 3D ..................... 4-9-9-6 May 2N ..................... 0-7-7-1 May 2D ..................... 4-3-2-6 D-Day, N-NightPICK 5May 4N .................. 7-1-7-7-8 May 4D .................. 9-7-3-7-6 May 3N .................. 7-1-6-9-6 May 3D .................. 8-8-8-0-7 May 2N .................. 9-8-3-8-6 May 2D .................. 6-6-0-9-9 D-Day, N-NightFANTASY 5May 3 .......... 11-26-32-33-36 May 2 .............. 7-8-11-13-14 May 1 .......... 14-17-26-29-31 € € € PAYOFF FOR May 2 3 5-digit winners $70,701.59 357 .. 4-digit winners $95.50 11,644 .... 3-digit winners $8CASH FOR LIFEMay 3 .............. 2-7-11-30-59 Cash Ball ............................ 3 Apr. 30 .......... 2-11-14-45-49 Cash Ball ............................ 3 € € € PAYOFF FOR May 3 0 ........ 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 5 ................ 4-of-5 CB $2,500 3 ......................... 4-of-5 $500LUCKY MONEYMay 1 ................. 4-18-21-47 Lucky Ball .......................... 6 Apr. 27 ............. 21-24-32-45 Lucky Ball ........................ 15 € € € PAYOFF FOR May 1 0 ............. 4-of-4 LB $900,000 3 ................. 4-of-4 $1,875.00 28 ............. 3-of-4 LB $440.00 586 .................. 3-of-4 $61.50LOTTOMay 2 ..... 29-32-38-42-44-49 Apr. 28 ... 14-16-17-19-25-35 Apr. 25 ... 13-19-20-23-32-43 € € € PAYOFF FOR May 2 0 6-digit winners $6.5 million 16 5-digit winners $4,430 652 4-digit winners $91POWERBALLMay 2 ............ 5-14-31-40-50 Powerball .......................... 6 Apr. 28 ........ 20-22-28-45-50 Powerball .......................... 8 € € € PAYOFF FOR May 2 0 .... 5 of 5 + PB $195 Million 0 ................. 5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 24 ........................ 4 of 5 $100 ESTIMATED JACKPOT $215 million MEGA MILLIONS May 1 .............. 2-7-20-55-70 Mega Ball .......................... 1 Apr. 27 .......... 2-29-38-63-66 Mega Ball ........................ 11 € € € PAYOFF FOR May 1 0 ....5 of 5 + MB $126 Million 0 ..................5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $143 million third-period tie. Steven Stamkos tied it 3-all with seven minutes left in regulation. Girardi ended it when he got a stick on a pass from Alex Killorn that was deflected off Brian Giontas skate in the crease. Andrei Vasilevskiy made 25 saves for the Lightning, who will have a chance to clinch it at home on Sunday. Tuukka Rask stopped 28 shots for the Bruins. Two nights after scoring twice in the first 3:19 for a lead they would never relinquish, the Lightning again opened a 2-0 lead. Brayden Point scored about five minutes in when he split defenders Zdeno Chara and Charlie McAvoy at the blue line and then faked out Rask in the crease. With the Bruins already a man down, Chara then backhanded the puck over the glass on a clearing attempt for another penalty. It was back to 5-on-4 when Nikita Kucherov made it 2-0 midway through the period on a powerplay one-timer from the faceoff circle. But David Pastrnak one-timed a golf-shot into the net to make it 2-1 after one, and then the Bruins tied it early in the second on a giveand-go from Bergeron to Torey Krug and back to Bergeron. Boston was back on the penalty kill six minutes into the third when Brad Marchand chased down a puck in the Lightning end and then delivered a cross pass that Bergeron redirected into the net. Tampa Bay tied it with seven minutes left after Kucherov knocked McAvoy down for the turnover behind the Bruins net and the puck worked its from to J.T. Miller and then Stamkos in the slot for a onetimer to tie it 3-all with seven minutes left in regulation. NOTES: Marchand continued his habit of licking opponents „ this time Ryan Callahan. The two went noseto-nose during after a whistle with 1:21 left in the second, before Marchand leaned in and tried to lick Callahans face. The Lightning forward pushed him away. ... Bruins Hall of Famer Ray Bourque was in the crowd. ... Referee Francois St. Laurent took a spill in the first minute of the third period and crashed headand shoulder-first into the boards behind the Lightning net. He remained in the game. ... Krug was helped to the locker room in the third period. LIGHTNINGFrom Page 1Sports on TVSaturday, May 5AUTO RACING 9:30 a.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, practice, at Dover, Del. 10:30 a.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, qualifying, at Dover, Del. Noon FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, “ nal practice, at Dover, Del. 1:30 p.m. FS1 „ NASCAR, X“ nity Series, OneMain Financial 200, at Dover, Del. BOXING 11 p.m. HBO „ Gennady Golovkin vs. Vanes Martirosyan, for Golovkins WBA/WBC middleweight title; Cecilia Braekhus vs. Kali Reis, welterweights, at Carson, Calif. COLLEGE LACROSSE Noon FS2 „ Women, Big East tournament, championship, Florida vs. Denver, at Gainesville, Fla. COLLEGE SOFTBALL 8:30 p.m. ESPN „ Oklahoma St. at Oklahoma COLLEGE VOLLEYBALL 2 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 9, at Gulf Shores, Ala. 3 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 10, at Gulf Shores, Ala. 4 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, “ rst semi“ nal, at Gulf Shores, Ala. 5 p.m. ESPN2 „ NCAA Beach Volleyball Tournament, match No. 12, at Gulf Shores, Ala. 7 p.m. ESPN2 „ Men, NCAA Tournament, championship, Long Beach St. vs. UCLA at Los Angeles GOLF 7 a.m. GOLF „ European PGA Tour, GolfSixes, Day 1, at St. Albans, England 1 p.m. GOLF „ PGA Tour, Wells Fargo Championship, third round, at Charlotte, N.C. 3 p.m. CBS „ PGA Tour, Wells Fargo Championship, third round, at Charlotte, N.C. GOLF „ Champions Tour, Insperity Invitational, second round, at The Woodlands, Texas 5:30 p.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, third round, at The Colony, Texas HORSE RACING Noon NBCSN „ Kentucky Derby Prep (“ ve live races), at Louisville, Ky. 2:30 p.m. NBC „ Kentucky Derby (“ ve live races; derby scheduled post time 6:50 p.m.), at Louisville, Ky. MLB BASEBALL 1 p.m. MLB „ Cleveland at N.Y. Yankees 4 p.m. FS1 „ Detroit at Kansas City 7 p.m. FS1 „ L.A. Dodgers vs. San Diego, at Monterrey, Mexico 10 p.m. MLB „ Regional coverage, L.A. Angels at Seattle OR Baltimore at Oakland (games joined in progress) MOTOR SPORTS 10 p.m. FS1 „ AMA Monster Energy Supercross, at Las Vegas NBA BASKETBALL 5 p.m. ESPN „ NBA playoffs, Eastern Conference semi“ nal, Game 3, Boston at Philadelphia 8:30 p.m. ABC „ NBA playoffs, Eastern Conference semi“ nal, Game 3, Toronto at Cleveland NHL HOCKEY 7 p.m. NBCNHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 5, Pittsburgh at Washington 9:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 5, Winnipeg at Nashville RUGBY 4:30 p.m. NBCSN „ English Premiership, Newcastle vs. Wasps (same-day tape) SOCCER 7:30 a.m. NBCSN „ Premier League, Stoke City vs. Crystal Palace 9:30 a.m. FOX „ Bundesliga, Borussia Dortmond vs. Mainz FS2 „ Bundesliga, Koln vs. Bayern Munich 10 a.m. CNBC „ Premier League, West Bromwich Albion vs. Tottenham NBCSN „ Premier League, Bournemouth vs. Swansea City 12:30 p.m. NBC „ Premier League, Everton vs. Southampton 1:55 p.m. ESPN „ MLS, N.Y. City FC at N.Y. Red Bulls 3:30 p.m. LIFE NWSL, Seattle at Portland TRACK & FIELD 2:30 p.m. NBCSN „ IAFF Diamond League, at Doha, Qatar (taped) --Sunday, May 6 AUTO RACING 1 p.m. FS2 „ IMSA WeatherTech SportsCar Championship Series, Acura Sports Car Challenge at Mid-Ohio, at Lexington, Ohio 2 p.m. FS1 „ NASCAR, Monster Energy Cup Series, AAA 400 Drive for Autism, at Dover, Del. BEACH VOLLEYBALL 11:30 p.m. NBCSN „ AVP Tour, FIVB Huntington Beach Open, at Huntington Beach, Calif. (same-day tape) BOWLING Noon ESPN „ PBA Tour, League semi“ nals, at Portland, Maine (taped) COLLEGE BASEBALL 1 p.m. ESPN2 „ Florida at Texas A&M COLLEGE SOFTBALL 4 p.m. ESPN2 „ Arkansas at LSU COLLEGE VOLLEYBALL 11:30 a.m. ESPN2 „ NCAA Beach Volleyball Tournament, second semi“ nal, at Gulf Shores, Ala. 2 p.m. ESPN „ NCAA Beach Volleyball Tournament, championship, at Gulf Shores, Ala. DRAG RACING 11:30 a.m. FS1 „ NHRA, Southern Nationals, qualifying, at Commerce, Ga. (taped) 6 p.m. FS1 „ NHRA, Southern Nationals, “ nals, at Commerce, Ga. (same-day tape) GOLF 7:30 a.m. GOLF „ European PGA Tour, GolfSixes, Day 2, at St. Albans, England 1 p.m. GOLFPGA Tour, Wells Fargo Championship, “ nal round, at Charlotte, N.C. 3 p.m. CBS „ PGA Tour, Wells Fargo Championship, “ nal round, at Charlotte, N.C. GOLF „ Champions Tour, Insperity Invitational, “ nal round, at The Woodlands, Texas 5:30 p.m. GOLF „ LPGA Tour, Volunteers of America Texas Classic, “ nal round, at The Colony, Texas MLB BASEBALL 1 p.m. MLB „ Regional coverage, Cleveland at NY. Yankees OR Toronto at Tampa Bay 4 p.m. ESPN „ L.A. Dodgers vs. San Diego, at Monterrey, Mexico 8 p.m. ESPN „ Chicago Cubs at St. Louis NBA BASKETBALL 3:30 p.m. ABC „ NBA playoffs, Western Conference semi“ nal, Game 4, Golden State at New Orleans 8 p.m. TNT „ NBA playoffs, Western Conference semi“ nal, Game 4, Houston at Utah NHL HOCKEY 3 p.m. NBC „ NHL Stanley Cup playoffs, Eastern Conference, semi“ nal, Game 5, Boston at Tampa Bay 7:30 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference, semi“ nal, Game 6, Vegas at San Jose SOCCER 8:30 a.m. NBCSN „ Premier League, Manchester City vs. Hudders“ eld Town 11:30 a.m. CNBC „ Premier League, Arsenal vs. Burnley NBCSN „ Premier League, Chelsea vs. Liverpool MILB: Marauders 5, Stone Crabs 1By BRYAN LEVINESports WriterPORT CHARLOTTE „In a game which featured a Major League pitcher, it was a 24-year-old former 34th-round draft pick who performed the best Friday night. Bradenton Marauders starter James Marvel tossed a gem against the Charlotte Stone Crabs on the way to a 5-1 victory in the series opener. It was a tough one,Ž Stone Crabs manager Reinaldo Ruiz said. We didnt swing the bat well, either. Tomorrow is another day. Well get it going tomorrow. Tampa Bay Rays pitcher Nathan Eovaldi started for the Stone Crabs in his first rehab outing this year. Eovaldi, who hasnt pitched in the major leagues since August of 2016, had loose bodiesŽ in his elbow cleaned up toward the end of spring training. Eovaldi tossed one inning on Friday, allowing one run on two hits. His fastball sat between 95 and 98 miles per hour, and he threw 17 pitches in the inning. The Stone Crabs took Eovaldi off the hook when they responded with a first-inning run things to a single from Josh Lowe, who later came around to score on a David Rodriguez base hit. But Charlottes pitcher Brock Burke wasnt at his best in the loss. Burke allowed four runs on four hits over five innings of work. He also walked four batters and struck out seven. Hes shown some flashes, but hell give you a good outing and then he goes backward,Ž Ruiz said. Thats part of the development. He has a good arm. Hes a development process, and hopefully he can be more consistent in the right way.Ž The Marauders scored two runs in the third inning and another two in the sixth against Burke. Jared Oliva hit a solo home run off Burke in the sixth. Offensively for Charlotte, there wasnt much for the second night in a row. The bats are a little cold right now, but its hard to keep the same pace we had offensively,Ž Ruiz said. Lowe accounted for two or the Stone Crabs four hits on the night. Peter Maris also had a single. Charlotte didnt have any extra-base hits in the loss. Contact Bryan Levine at blevine@sun-herald. com.MARAUDERS 5, STONE CRABS 1Bradenton AB R H BI BB SO Avg Gaffney DH 3 2 2 1 1 0 .271 Valerio SS 3 0 3 0 0 0 .243 Madris RF 4 0 0 0 0 2 .273 Pabst C 4 0 0 1 0 0 .340 Reyes 3B 3 0 0 0 1 0 .301 Oliva CF 4 1 1 1 0 0 .226 Tancas 1B 4 1 1 0 0 2 .244 Arbet 2B 4 0 0 0 0 2 .140 Hughston LF 2 1 0 0 2 2 .172 Charlotte AB R H BI BB SO Avg Fox SS 4 0 0 0 0 0 .347 J. Lowe CF 4 1 2 0 0 0 .306 Tenerowicz LF 4 0 0 0 0 3 .302 N. Lowe 1B 3 0 0 0 1 1 .379 Rodriguez C 3 0 1 1 1 1 .356 Maris 3B 4 0 1 0 0 0 .375 Gray 2B 2 0 0 0 1 0 .181 Padlo DH 3 0 0 0 0 2 .232 Olmedo-Barrera RF 3 0 0 0 0 1 .256 Bradenton 102 002 000 … 5 7 0 Charlotte 100 000 000 … 1 4 2 2B: Gaffney (4). HR: Oliva (1). RBI: Pabst (7), Gaffney (8), Oliva (6) Rodriguez (14). LOB: Bradenton 4 Charlotte 5. RISP: Bradenton 2-for-9, Charlotte 1-for-3. SAC: Valerio. E: J. Lowe (2, “ elding), Rodriguez (2, throw). SB: Gaffney 2 (7), Tancas (2) Rodriguez (1). CS: Hughston (3). PITCHING Bradenton IP H R ER BB SO HR ER A Marvel (W, 2-2) 7.0 4 1 1 3 5 0 3.63 Hightower 1.0 0 0 0 0 1 0 0.93 Agustin 1.0 0 0 0 0 2 0 2.70 Charlotte IP H R ER BB SO HR ER A Eovaldi 1.0 2 1 1 0 0 0 0.00 Burke (L, 1-3) 5.0 4 4 3 4 7 1 6.15 Pelaez 2.0 1 0 0 0 0 0 1.69 Mendez 1.0 0 0 0 0 1 0 8.44 WP: Burke. Umpires: HP: Mark Stewart. 1B: Sam Burch. Time: 2:14. Att: 1,626.PHOTO BY TOM ONEILLTampa Bay Rays pitcher Nathan Eovaldi (24) pitches while on a rehab assignment with the Charlotte Stone Crabs against the Bradenton Marauders Friday at Charlotte Sports Park. Charlottes bats silent in loss By BRETT MARTELAssociated PressNEW ORLEANS „ Anthony Davis had 33 points, 18 rebounds and four steals, and the New Orleans Pelicans defeated Golden State 119-100 on Friday night to trim the Warriors series lead to 2-1. Davis was particularly dominant around the basket, scoring numerous times on dunks of the driving, put-back or alley-oop variety, and the Pelicans outscored the Warriors 54-36 in the paint. Jrue Holiday scored 21 for New Orleans, Ian Clark added 18 points against his former club. As in Game 2, Rajon Rondo once again had a heated exchange with Warriors forward Draymond Green. This time, however, Rondo backed it up with 21 assists. Klay Thompson scored 26 for Golden State, but missed 13 of 22 shots. Stephen Curry, in his second game back after a sprained knee sidelined him more than a month, missed 13 of 19 shots and finished with 19 points. Kevin Durant scored 22 points for the Warriors, who never led by more than a single point. Golden State shot uncharacteristically poorly from outside, missing 22 of 31 3-point attempts and finishing at 38 percent shooting (35 of 92) overall. The Pelicans, meanwhile, made 14 of 31 3s, with Holiday, Clark, Nikola Mirotic and Solomon Hill each hitting three. They seemed to benefit from being back at home and looked to be the more comfortable team shooting from the outset. Hill, who missed all four 3s he took in the first two games, made his first three from deep. At one point late in the second quarter, New Orleans was 10-of-15 from 3, while Golden State was just 5-of-15. Mirotics third 3 of the first half put the Pelicans up 60-48 late in the second quarter, but the Warriors ability to score in bursts help them slash their deficit in half before the period ended. Thompson, whod shot poorly in Game 2 and at the beginning of Game 3, scored eight quick points on a driving layup and a pair of 3s, trimming New Orleans lead to 62-56 at halftime. But the Pelicans opened the third quarter with a 10-2 run and led by double digits the rest of the way, responding each time the Warriors tried to make a run. New Orleans lost a 20-point, fourthquarter lead in Game 3 the last time these teams met in the playoffs in the first round in 2015. In this Game 3, New Orleans led by 25 in the third quarter after Davis free throws made it 90-65. Dominant Davis leads Pelicans past Warriors

PAGE 31

The Sun / Saturday, May 5, 2018 www.yoursun.com SP Page 3it fine, and I just need to make some putts. Hopefully, this weekend Ill hit it the way Ive been hitting it and get a hot putter on the weekend. You never know.Ž At least he has the weekend. That birdie putt put him just inside the cut line at 2 over, and the cut went to 3 over by the end of the round. Quail Hollow is the only course where Woods has missed a 36-hole cut twice. He won this tournament in 2007, but missed the cut the last two times he played in 2010 and 2012. And he was still out of golf recovering from back surgery last summer when Quail Hollow hosted the PGA Championship. Woods said he remembers the speed of the bent grass greens in 2012. And he heard players talk about how fast and slick they were at the PGA Championship. This is a new course to him. It nearly was a familiar result until he all but assured himself of making the cut with that last birdie. Even from the middle of the fairways on Nos.1 and 2, Woods had to make 4and 5-foot putts to walk off with par. He didnt birdie any of the par 5s after being in greenside bunkers on two of them and leaving himself a 6-foot birdie putt on the other. He walked off the seventh green holding his putter, one hand on the grip, the other on the head, as if he wanted to break it in half. I certainly was frustrated, theres no doubt about that,Ž Woods said. I missed so many putts. But Ive got to put it behind me and move on to the next one and hit the next shot with just as much commitment. And I did that all day and, unfortunately, I didnt make anything until the last hole.Ž But that was an important putt. It effectively secured two more rounds. Im on a hot streak right now,Ž Woods said. I made the last putt.ŽGOLFFrom Page 1 Associated PressNEW YORK „ The New York Mets said nightynight to the Dark Knight. Matt Harvey, once regarded as a premier pitcher who could have joined Tom Seaver and Dwight Gooden among the Mets greats, refused a minor league assignment and will be designated for assignment Saturday. The 29-year-old righthander lost his spot in the rotation last month after four starts, and he had a 10.50 ERA in four relief appearances. Its the end of an era,Ž Mets general manager Sandy Alderson said before Friday nights game against Colorado. And I used that term in broad senses. Matt has been a cornerstone certainly of my tenure here, a tremendous prospect at the time I arrived, tremendous accomplishments during the course of my tenure here. And its a very unfortunate, difficult conclusion.Ž New York had hoped Harvey would be willing to work at the teams minor league complex in Florida in an effort to regain form. Harvey refused. We feel Matt is a starter (and) needs to work on 4 pitches,Ž his agent, Scott Boras said in a text message. In the bullpen a pitcher tends to focus on 2 pitches to get back to the rotation.Ž After Harvey is designated, the Mets have seven days to trade him or release him. Because of Harveys $5,625,000 salary, a trade may be difficult to work out unless the Mets agree to send cash as part of a deal. If Harvey is released, a team signing him would owe just a prorated share of the $545,000 minimum. Very pleased he is healthy and with more than needed MLB (velocity),Ž Boras wrote. We have a lot of clay to work with to build the starter sculpture.Ž Harvey is 0-2 with a 7.00 ERA in four starts and four relief appearances, leaving him with a 34-37 record and 3.66 ERA in six major league seasons. Weve tried to find some other solution over a fairly long period of time,Ž said Alderson, who was hired by the Mets in October 2010. This was a long time coming. This is not someone who hasnt pitched well recently. So I mean this is something weve tried to address, weve struggled with, weve wrestled with over two managerial regimes.Ž Harveys Mets finale was in an 11-0 loss to Atlanta on Thursday. He relieved Jason Vargas with New York trailing 6-0 in the fifth inning and gave up Ozzie Albies three-run homer in a five-run seventh. Booed as he walked off the mound, Harvey took a seat in the dugout and stared at Citi Field. The move to the bullpen was dramatic in itself,Ž Alderson said. So I think that at this point, pragmatism, realism far outweighed other considerations.Ž Harvey would have been eligible for free agency after this season. As a player with five years of major league service, he cannot be assigned to the minor leagues without his consent. We feel like we failed Matt Harvey,Ž manager Mickey Callaway said. Our job is to help every player in there, and its not a good feeling when you cant.Ž Selected by the Mets with the seventh overall pick in the 2010 amateur draft, Harvey made his big league debut in July 2012 and became a major sports figure in New York „ both at the ballpark and at Manhattan night spots. He was nicknamed the Dark Knight of Gotham after Sports Illustrated called him that in a cover story in May 2013. He started the All-Star Game at Citi Field that July and was 9-5 with a 2.27 ERA when he tore an elbow ligament during a game against Detroit on Aug. 24. That led to Tommy John surgery on Oct. 22. Harvey returned in 2015 and went 13-8 with a 2.27 ERA as the Mets reached the World Series for the first time since 2000. But he slumped to a 4-10 record with a 4.86 ERA the following year and had season-ending surgery on July 18, 2016, to correct thoracic outlet syndrome. He was 6-13 with a 6.70 ERA last season, when he was sidelined from mid-June until September because of a stress injury to the scapula bone in his right shoulder. He was suspended for three days without pay in May for skipping a game following a late night on the town. The New York Post reported this week that Harvey was out partying in Los Angeles the night before pitching in San Diego last weekend. Usually I get upset if a report is unexpected,Ž Alderson said this week. So I guess the short answer is no.ŽMLB: New YorkNighty-night Dark Knight: Mets to cut ties with HarveyGanassi Racing driver should be considered a favorite. Larson was runner-up in each of the last two spring races at Dover and has a 7.9 average finish in eight career races on the mile-long track. Kevin Harvick in his Ford will be beside Larson on the front row as the Stewart-Haas Racing star goes for his fourth win of the season. Martin Truex Jr., Kyle Busch and Ricky Stenhouse Jr. completed the top five in Fridays qualifying. Larson is a natural behind the wheel, but the 25-year-old is still learning his way on the links. Larson only picked up golf as a hobby two years ago but he jumped at the chance Wednesday to play with Russell Henley at Quail Hollow, the Charlotte, North Carolina site of the Wells Fargo Championship. I love golf,Ž Larson said. As each week passes by, Ive become more obsessed with it.Ž Larson said he was about as nervous as he could remember before he approached the first tee box. But he steeled himself for his first drive and „ sure enough „ boom: right down the fairway.Ž Henley, who has three PGA Tour wins, gave Larson some needed pointers. It was just very relaxing out there on the golf course and all the fans there didnt really bother me at all either,Ž Larson said. Chasing better resultsChase Elliott, another Chevy driver who had complained last week he didnt have help from his fellow manufacturer drivers in the closing laps, will start sixth on Sunday. We have made some improvements and some gains coming into the weekend that we hope improve on Sunday,Ž Elliott said. Will that improve us to the point where we can go dominate the race? I dont know, I hope so, but I think its more present timing as to how your performance is more so than past history at a race track.Ž Jimmie Johnson starts 19th as he tries to extend his track-record win total of 11.Bubba slumpDarrell Wallace Jr. had thrived at Dover and won two poles and had a runner-up finish in the Xfinity Series. But the driver better known as BubbaŽ struggled in Cup and starts 26th. Im just frustrated at how much speed we actually had and it wasnt good enough,Ž he said. Hometown trackTruex hopes Dover „ one of the many tracks that stakes a claim as Truexs hometown track „ can spark him out of a slump. The series champion has stumbled after a sizzling start (that included one win) over the last four races, finishing 37th, 30th, 14th and 26th last week at Talladega. I dont even know if its my best track, but definitely performance-wise I think its up there with one of our best,Ž Truex said.Pit guns!The hot topic all season „ such is the state of the sports „ has been problems with the NASCAR-issued pit guns designed to stop bottomless team spending on developing faster, efficient air guns to speed up pit stop tire changes. Joey Logano said pit guns were discussed this week at a driver council meeting. I think the pit gun thing will be fine,Ž he said.  There is a learning curve for the teams and NASCAR, but we have to make changes to continue growing and sometimes there will be pain when that happens.Ž NASCARFrom Page 1 By JOSH DUBOWAPAssociated PressALAMEDA, Calif. „ The Oakland Raiders agreed to a one-year deal Friday with veteran linebacker Derrick Johnson to bolster the middle of their defense. Coach Jon Gruden said Johnson adds a presence to the defense that was needed. He brings us status at a critical position,Ž Gruden said. Hes got a great history in this league, been productive under a lot of different coaches, different schemes. He understands the AFC West and certainly understands this rivalry. Im really excited to add him to our team.Ž The 35-year-old Johnson spent his first 13 NFL seasons with the rival Kansas City Chiefs and will likely fill the role at middle linebacker that NaVorro Bowman played the second half of last season. Johnson has been one of the better linebackers in the league during his career but was allowed to leave Kansas City earlier this offseason as the team tried to get younger. Johnson is a fourtime Pro Bowler and the career tackles leader for the Chiefs. He appeared in 182 games with 169 starts since being drafted in the first round in 2005. He piled up 1,262 tackles to easily shatter the franchise record, had 271/2 sacks and picked off 14 passes, returning four of them for touchdowns. He had a career-best 179 tackles in 2011, when he was voted the Chiefs team MVP. Johnson piled up his impressive stats despite missing part of two seasons with ruptured Achilles tendons. He returned from the first one as good as ever, earning his most recent Pro Bowl trip in 2015, but the second seemed to finally take a step out of his legs this past season. He had 48 tackles in 15 games last season but slowly lost playing time to younger teammates in the middle of the Kansas City defense. The Raiders need an anchor in the middle of their defense. Bowman fared well in that role after being signed last October following his release by San Francisco. There was interest in bringing him back for a second season but the two sides couldnt agree on a price. Oakland didnt address that need at linebacker in the draft until the sixth round last week with the pick of Washington linebacker Azeem Victor. The Raiders also waived linebacker Cory James with a failed physical designation and cut defensive lineman Armonty Bryant with a non-football illness. NFL: OaklandRaiders agree to deal with LB Derrick Johnson AP PHOTONew York Mets starting pitcher Matt Harvey sits in the dugout after pitching during the third inning of a baseball game against the Miami Marlins in Miami in Sept. 2017. Mets general manager Sandy Alderson said Friday that the 29-year-old right-hander refused a minor league assignment and will be designated for assignment Saturday. After Harvey is designated, the Mets have seven days to trade him or release him. Because of Harveys $5,625,000 salary, a trade may be difficult to work out unless the Mets agree to send cash as part of a deal. COURSES COURSESTo place your ad here, call 941-429-3110adno=719638 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 32

Page 4 SP www.yoursun.com Saturday, May 5, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston229.710„„5-5L-111-411-5 NewYork2110.6771„9-1W-311-510-5 Toronto1815.545524-6L-29-79-8 TampaBay1416.467747-3W-17-77-9 Baltimore823.25814112-8L-35-103-13 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland1714.548„„5-5W-111-86-6 Detroit1317.433354-6L-18-85-9 Minnesota1017.370572-8L-17-73-10 Chicago920.310794-6W-13-106-10 KansasCity922.2908104-6W-14-125-10 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY LosAngeles1912.613„„5-5W-38-1011-2 Houston2013.606„„4-6L-310-910-4 Seattle1812.6007-3W-17-611-6 Oakland1516.484445-5L-18-67-10 Texas1320.394775-5W-15-128-8 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta1911.633„„7-3W-58-411-7 NewYork1712.5861„3-7L-37-710-5 Philadelphia1713.56724-6W-111-56-8 Washington1616.500426-4W-58-98-7 Miami1119.367866-4L-17-114-8 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee1913.594„„6-4W-38-611-7 St.Louis1712.586„6-4W-29-58-7 Chicago1612.57117-3L-28-68-6 Pittsburgh1715.531215-5L-410-57-10 Cincinnati724.22611114-6L-33-124-12 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona2110.677„„6-4L-211-510-5 Colorado1715.531415-5W-25-712-8 SanFrancisco1615.516527-3W-110-76-8 LosAngeles1417.452743-7W-27-87-9 SanDiego1121.3441073-7L-15-126-9 MAJORLEAGUEBASEBALLRAYS6,BLUEJAYS2 T ORONTOABRHBIBBSOAVG. Grandersonlf111000.288 Pompeylf301002.333 Donaldson3b300010.250 S olartedh400001.277 Hernandezrf300100.259 Pillarcf400001.312 Morales1b400002.169 GurrielJr.2b300001.216 Mailec301002.319 Diazss311100.196 T OTALS 3124219 T AMPABAYABRHBIBBSOAVG. Hechavarriass501101.267 Cron1b210021.261 Duffy3b413000.295 Ramosc401101.310 Robertson2b300013.297 S panlf311110.256 Gomezrf400001.181 Refsnyderdh100000.185 a-Millerph-dh211200.235 Fieldcf423100.290 T OTALS 32610647 T ORONTO100000010„241 T AMPABAY00120012X„6101 a-groundedoutforRefsnyderinthe7th. E„Maile(2),Duffy(4).LOB„Toronto4, T ampaBay7.2B„Granderson(5),Duffy(4), Field2(3).HR„Diaz(6),offRomo;Field (2),offHapp;Miller(3),offMayza.RBIs„ Hernandez(12),Diaz(12),Hechavarria(13), Ramos(15),Span(23),Field(4),Miller2 (12).CS„Span(2).SF„Hernandez. Runnersleftinscoringposition„Toronto 2(Hernandez,Morales);TampaBay5 (Hechavarria,Ramos2,Gomez2).RISP„ T oronto0for5;TampaBay2for7. Runnersmovedup„Solarte,Donaldson, Pillar.GIDP„Duffy. DP„Toronto1(Diaz,GurrielJr.,Morales). T ORONTO IPHRERBBSONPERA Happ,L,4-25.24 3343108 3.67 Petricka1.13 110230 6.75 Mayza13220229 4.91 T AMPA BAYIPHRERBBSONPERA Kittredge22 111136 6.00 Y rbrough,W,2-151 000458 3.33 Romo,H,211 110213 5.40 Colome10 000214 5.54 Inheritedrunners-scored„Petricka3-0. Umpires„Home,FieldinCulbreth;First,CB Bucknor;Second,JeremieRehak;Third, BrianONora. T „2:39.A„11,117(42,735). S TATISTICAL LEADERS A MERICANLEAGUE BATTING: Betts,Boston, .370;Machado,Baltimore, .358;Gordon,Seattle,.355; Lowrie,Oakland,.346; Martinez,Boston,.345; Gregorius,NewYork,.333; Altuve,Houston,.328; Simmons,LosAngeles, .327;Cabrera,Detroit,.323; Pillar,Toronto,.322. RUNS: Betts,Boston,33; Gregorius,NewYork,27; Judge,NewYork,25;Trout, LosAngeles,25;Gardner, NewYork,24;Lindor,Cleveland,24;Semien,Oakland, 24;Springer,Houston,24;3 tiedat22. RBI: Gregorius,NewYork, 30;Lowrie,Oakland,30; Haniger,Seattle,27;Machado,Baltimore,27;Sanchez, NewYork,27;Betts,Boston, 25;Martinez,Boston,24; Segura,Seattle,24;KDavis, Oakland,23;5tiedat22. HITS: Gordon,Seattle,44; Lowrie,Oakland,44;Altuve, Houston,43;Machado, Baltimore,43;Martinez, Boston,39;Pillar,Toronto, 39;Castellanos,Detroit,38; 4tiedat37. DOUBLES: Escobar,Minnesota,13;Pillar,Toronto, 13;Andujar,NewYork,12; Betts,Boston,12;Gregorius,NewYork,10;Segura, Seattle,10;10tiedat9. TRIPLES: Candelario, Detroit,3;Chapman, Oakland,3;12tiedat2. HOMERUNS: Betts,Boston, 12;Trout,LosAngeles,11; Gallo,Texas,10;Gregorius, NewYork,10;Haniger, Seattle,10;Davidson, Chicago,9;Encarnacion, Cleveland,9;Machado,Baltimore,9;Solarte,Toronto, 9;5tiedat8. STOLENBASES: Gordon, Seattle,14;Anderson,Chicago,9;RDavis,Cleveland, 6;Pillar,Toronto,6;Smith, TampaBay,6;7tiedat5. PITCHING: Kluber,Cleveland,5-1;Severino,New York,5-1;12tiedat4. ERA: Verlander,Houston, 1.13;Manaea,Oakland, 1.63;Morton,Houston, 1.72;Cole,Houston,1.73; Severino,NewYork,2.11; Sale,Boston,2.14;Porcello, Boston,2.23;Kluber,Cleveland,2.41;Lopez,Chicago, 2.43;Bauer,Cleveland,2.46. STRIKEOUTS: Verlander, Houston,62;Cole,Houston, 61;Paxton,Seattle,60; Kluber,Cleveland,53;Severino,NewYork,52;Sale, Boston,51;Happ,Toronto, 50;McCullers,Houston, 49;Bundy,Baltimore,48; Hamels,Texas,47. NATIONALLEAGUE BATTING: Markakis, Atlanta,.336;Herrera, Philadelphia,.333;Pham, St.Louis,.330;Cabrera, NewYork,.327;Freeman, Atlanta,.322;Arenado, Colorado,.320;Dickerson, Pittsburgh,.315;Flaherty, Atlanta,.310;Castro,Miami, .310;Pollock,Arizona,.307. RUNS: Albies,Atlanta,31; Harper,Washington,27; Blackmon,Colorado,25; Freeman,Atlanta,23;Pham, St.Louis,23;Bellinger,Los Angeles,22;Goldschmidt, Arizona,22;CTaylor,Los Angeles,22;3tiedat21. RBI: Baez,Chicago,26; Cespedes,NewYork, 26;Harper,Washington, 25;Pollock,Arizona,25; Albies,Atlanta,23;Franco, Philadelphia,23;Markakis,Atlanta,23;Freeman, Atlanta,22;Cervelli, Pittsburgh,21;Grandal,Los Angeles,21. HITS: Markakis,Atlanta,40; Albies,Atlanta,37;Freeman,Atlanta,37;Cabrera, NewYork,36;Herrera, Philadelphia,36;Turner, Washington,36;5tiedat35. DOUBLES: Albies,Atlanta, 12;Freeman,Atlanta,12; Hosmer,SanDiego,11; Kendrick,Washington,11; Cabrera,NewYork,10; Mercer,Pittsburgh,10;7 tiedat9.TRIPLES: Baez,Chicago,3; Marte,Pittsburgh,3;14tied at2.BOXSCORES ROUNDUP/MATCHUPSRays6,BlueJays2: ReliefpitcherRyanYarbroughmadehiscaseforaspotinTampa Baysinjury-depletedrotationbythrowing“vescorelessinningsinawinoverToronto. JohnnyFieldhomeredoffJ.A.HappandBradMilleraddedatwo-runshottoputitoutof reachintheeighth.WilsonRamos,DenardSpanandAdeinyHechavarriaalsod rovein runsfortheRays,whovewon10of13afteraslowstart. LATE ClevelandatN.Y.Yankees BostonatTexas MinnesotaatChicagoWhiteSox DetroitatKansasCity BaltimoreatOakland L.A.AngelsatSeattle PhiladelphiaatWashington ColoradoatN.Y.Mets MiamiatCincinnati SanFranciscoatAtlanta PittsburghatMilwaukee ChicagoCubsatSt.Louis L.A.Dodgersvs.SanDiegoatMonterrey HoustonatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA Chi.CubsChatwood(R)2-32.832-30-01.09.00 St.LouisWeaver(R)2:15p2-25.172-40-13.024.00 PhiladelphiaVelasquez(R)1-45.702-40-216.06.75 WashingtonRoark(R)4:05p2-23.552-41-128.14.76 L.A.DodgersMaeda(R)2-23.762-31-220.05.85 SanDiegoMitchell(R)7:10p0-36.071-50-00.00.00 SanFranciscoBlach(L)2-34.103-41-07.22.35 AtlantaMcCarthy(R)7:10p4-03.095-10-18.27.27 ColoradoBettis(R)3-12.434-20-00.00.00 NewYorkMatz(L)7:10p1-24.983-20-16.015.00 MiamiSmith(L)1-34.402-40-00.00.00 CincinnatiMahle(R)7:10p2-34.323-30-00.00.00 PittsburghTaillon(R)2-34.833-31-110.13.48 MilwaukeeChacin(R)7:10p2-14.545-20-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA ClevelandBauer(R)2-22.453-33-121.10.84 NewYorkGray(R)1:05p1-26.672-41-320.05.40 DetroitZimmermann(R)1-05.813-31-012.22.13 KansasCityHammel(R)4:15p0-34.910-61-028.14.13 TorontoSanchez(R)2-24.062-40-08.01.13 TampaBayFaria(R)6:10p2-14.603-31-111.23.09 MinnesotaLynn(R)0-38.370-50-00.00.00 ChicagoSantiago(L)7:10p0-03.480-10-00.00.00 BostonRodriguez(L)3-04.785-00-00.00.00 TexasHamels(L)8:05p1-44.081-60-00.00.00 BaltimoreGausman(R)2-24.153-30-00.00.00 OaklandCahill(R)9:05p1-13.002-10-00.00.00 L.A.AngelsSkaggs(L)3-23.034-20-011.02.45 SeattleGonzales(L)9:10p3-24.084-20-08.13.24INTERLEAGUE2018TEAM2017VSOPP PITCHERSTIMEW-LERARECW-LIPERA HoustonMorton(R)4-01.724-21-06.11.42 ArizonaGreinke(R)8:10p3-24.503-31-06.20.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THURSDAYSGAMES AmericanLeague Toronto13,Cleveland11,1stgame,11inn. N.Y.Yankees6,Houston5 KansasCity10,Detroit6 Texas11,Boston5 ChicagoWhiteSox6,Minnesota5 Cleveland13,Toronto4,2ndgame L.A.Angels12,Baltimore3 Seattle4,Oakland1 NationalLeague Washington3,Pittsburgh1 Atlanta11,N.Y.Mets0 L.A.Dodgers5,Arizona2 Interleague None SUNDAYSGAMES AmericanLeague ClevelandatN.Y.Yankees,1:05p.m. TorontoatTampaBay,1:10p.m. MinnesotaatChicagoWhiteSox,2:10p.m. DetroitatKansasCity,2:15p.m. BostonatTexas,3:05p.m. BaltimoreatOakland,4:05p.m. L.A.AngelsatSeattle,4:10p.m. NationalLeague ColoradoatN.Y.Mets,1:10p.m. PhiladelphiaatWashington,1:35p.m. SanFranciscoatAtlanta,1:35p.m. PittsburghatMilwaukee,2:10p.m. L.A.Dodgersvs.SanDiegoatMonterrey, 4:10p.m. MiamiatCincinnati,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague HoustonatArizona,4:10p.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. BettsBos271003337.370 MMachadoBal311201643.358 DGordonSea301242044.355 LowrieOak311271544.346 JMartinezBos291131839.345 GregoriusNYY311112737.333 AltuveHou331311743.328 SimmonsLAA291042134.327 CabreraDet26931330.323 PillarTor321212239.322 NATIONALLEAGUE PlayerGABRHPct. MarkakisAtl301192040.336 OHerreraPhi291081636.333 PhamStL27942331.330 CabreraNYM281102036.327 FFreemanAtl301152337.322 ArenadoCol27971531.320 DickersonPit291111735.315 RFlahertyAtl26871227.310 SCastroMia301131535.310 PollockAri301142135.307 ThroughMay4THISDATEINBASEBALLMAY5 1904: CyYoungoftheRedSoxpitchedaperfectgame againstthePhiladelphiaAthletics,beatingRubeWaddell 3-0.Havingpitchedninehitlessinningsintwoprevious efforts,heranhisstringofhitlessinningsto18. 1917: ErnieKooboftheSt.LouisBrownspitchedano-hitter againsttheChicagoWhiteSoxfora1-0wininSt.Louis. 1925: ManagerTyCobboftheDetroitTigershitthreehomers, adoubleandtwosinglesagainsttheSt.LouisBrowns. 1925: ShortstopEverettScottoftheNewYorkYankees wasbenched,endinghisstreakof1,307consecutive gamesplayedthatstartedwhileplayingfortheBoston RedSox.Scott,whogavewaytoPeeWeeWanninger, hadthelongestplayingstreakbeforeLouGehrig. 1933: PepperMartinoftheSt.LouisCardinalshitforthe cycleandscoredfourrunsina5-3winoverthePhiladelphiaPhillies. 1938: TheChicagoCubs,behindJoeMarty'sfourhits,fou r runs,andfourRBIs,beatPhiladelphia21-2.HalKelleher ofthePhilliesfaced16battersinthesixthinningas Chicagoscored12runs.BothmarksareNationalLeague recordsoffonepitcherinasingleinning. 1939: SamChapmanofthePhiladelphiaAthleticshitfor thecycleina10-5winovertheSt.LouisBrowns. 1962: BoBelinskyoftheLosAngelesAngelsbeatthe BaltimoreOrioles2-0withano-hitteratDodgerStadium. Belinskystruckoutnineandwalkedfour. 1978: PeteRosebecamethe14thplayerwith3,000hits whenhesingledagainstMontreal'sSteveRogersat Cincinnati'sRiverfrontStadium. 1980: NationalLeaguepresidentChubFeeneysuspended Pittsburgh'sBillMadlockfor15daysand“nedhim$5,000 forshovinghisgloveinthefaceofhomeplateumpire GerryCrawford.BlastingoWashingtonNationalsBryceHarperhitsalead-offsolohomerunoffPhiladelphiaPhilliesstartingpitcherNick Pivettaduringthe“rstinningFridayatNationalsParkinWashington.[PABLOMARTINEZMONSIVAIS/THEASSOCIATED PRESS]

PAGE 33

The Sun / Saturday, May 5, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L Pct. GB Boston 22 9 .710 „ New York 21 10 .677 1 Toronto 18 15 .545 5 Tampa Bay 14 16 .467 7 Baltimore 8 23 .258 14 CENTRAL DIVISION W L Pct. GB Cleveland 17 14 .548 „ Detroit 13 17 .433 3 Minnesota 10 17 .370 5 Chicago 9 20 .310 7 Kansas City 9 22 .290 8 WEST DIVISION W L Pct. GB Los Angeles 19 12 .613 „ Houston 20 13 .606 „ Seattle 18 12 .600 Oakland 15 16 .484 4 Texas 13 20 .394 7Thursdays GamesN.Y. Yankees 6, Houston 5 Kansas City 10, Detroit 6 Chicago White Sox 6, Minnesota 5 Toronto 13, Cleveland 11, 1st game, 11 innings Cleveland 13, Toronto 4, 2nd game Texas 11, Boston 5 Oakland 3, Seattle 2 L.A. Angels 10, Baltimore 7Fridays GamesTampa Bay 6, Toronto 2 Cleveland at N.Y. Yankees, late Boston at Texas, late Minnesota at Chicago White Sox, late Detroit at Kansas City, late Houston at Arizona, late Baltimore at Oakland, late L.A. Angels at Seattle, lateTodays GamesCleveland (Bauer 2-2) at N.Y. Yankees (Gray 1-2), 1:05 p.m. Detroit (Zimmermann 1-0) at Kansas City (Hammel 0-3), 4:15 p.m. Toronto (Sanchez 2-2) at Tampa Bay (Faria 2-1), 6:10 p.m. Minnesota (Lynn 0-3) at Chicago White Sox (Santiago 0-0), 7:10 p.m. Boston (Rodriguez 3-0) at Texas (Hamels 1-4), 8:05 p.m. Houston (Morton 4-0) at Arizona (Greinke 3-2), 8:10 p.m. Baltimore (Gausman 2-2) at Oakland (Cahill 1-1), 9:05 p.m. L.A. Angels (Skaggs 3-2) at Seattle (Gonzales 3-2), 9:10 p.m.Sundays GamesCleveland at N.Y. Yankees, 1:05 p.m. Toronto at Tampa Bay, 1:10 p.m. Minnesota at Chicago White Sox, 2:10 p.m. Detroit at Kansas City, 2:15 p.m. Boston at Texas, 3:05 p.m. Baltimore at Oakland, 4:05 p.m. Houston at Arizona, 4:10 p.m. L.A. Angels at Seattle, 4:10 p.m.NATIONAL LEAGUEAll times EasternEAST DIVISION W L Pct. GB Atlanta 19 11 .633 „ New York 17 12 .586 1 Philadelphia 17 13 .567 2 Washington 16 16 .500 4 Miami 11 20 .355 8 CENTRAL DIVISION W L Pct. GB Milwaukee 19 13 .594 „ St. Louis 17 12 .586 Chicago 16 12 .571 1 Pittsburgh 17 15 .531 2 Cincinnati 8 24 .250 11 WEST DIVISION W L Pct. GB Arizona 21 10 .677 „ Colorado 17 15 .531 4 San Francisco 16 15 .516 5 Los Angeles 14 17 .452 7 San Diego 11 21 .344 10Thursdays GamesWashington 3, Pittsburgh 1 Atlanta 11, N.Y. Mets 0 L.A. Dodgers 5, Arizona 2Fridays GamesCincinnati 4, Miami 1 Philadelphia at Washington, late Colorado at N.Y. Mets, late San Francisco at Atlanta, late Pittsburgh at Milwaukee, late Chicago Cubs at St. Louis, late L.A. Dodgers vs. San Diego at Monterrey, late Houston at Arizona, lateTodays GamesChicago Cubs (Chatwood 2-3) at St. Louis (Weaver 2-2), 2:15 p.m. Philadelphia (Velasquez 1-4) at Washington (Roark 2-2), 4:05 p.m. Colorado (Bettis 3-1) at N.Y. Mets (Matz 1-2), 7:10 p.m. L.A. Dodgers (Maeda 2-2) vs. San Diego (Mitchell 0-3) at Monterrey, 7:10 p.m. Miami (Smith 1-3) at Cincinnati (Mahle 2-3), 7:10 p.m. Pittsburgh (Taillon 2-3) at Milwaukee (Chacin 2-1), 7:10 p.m. San Francisco (Blach 2-3) at Atlanta (TBD), 7:10 p.m. Houston (Morton 4-0) at Arizona (Greinke 3-2), 8:10 p.m.Sundays GamesColorado at N.Y. Mets, 1:10 p.m. Philadelphia at Washington, 1:35 p.m. San Francisco at Atlanta, 1:35 p.m. Pittsburgh at Milwaukee, 2:10 p.m. Houston at Arizona, 4:10 p.m. L.A. Dodgers vs. San Diego at Monterrey, 4:10 p.m. Miami at Cincinnati, 4:10 p.m. Chicago Cubs at St. Louis, 8:05 p.m.FLORIDA STATE LEAGUEAt A GlanceAll Times EDT North Division W L Pct. GB Daytona (Reds) 18 10 .643 „ Tampa (Yankees) 16 12 .571 2 Lakeland (Tigers) 12 16 .429 6 Clearwater (Phillies) 11 17 .393 7 Dunedin (Blue Jays) 10 17 .370 7 Florida (Braves) 10 18 .357 8 South Division W L Pct. GB Jupiter (Marlins) 20 8 .714 „ Bradenton (Pirates) 17 11 .607 3 Palm Beach (Cardinals) 16 12 .571 4 Charlotte (Rays) 13 15 .464 7 Fort Myers (Twins) 13 15 .464 7 St. Lucie (Mets) 11 16 .407 8 Fridays Games Dunedin 3, Clearwater 2 Palm Beach 4, St. Lucie 1 Florida 2, Tampa 1, 10 innings Bradenton 5, Charlotte 1 Fort Myers 8, Jupiter 3 Daytona 6, Lakeland 5 Saturdays Games Tampa at Florida, 5 p.m. St. Lucie at Palm Beach, 5:30 p.m. Jupiter at Fort Myers, 6 p.m. Bradenton at Charlotte, 6:05 p.m. Dunedin at Clearwater, 6:15 p.m. Lakeland at Daytona, 7:05 p.m. Sundays Games Bradenton at Charlotte, 12:35 a.m. Tampa at Florida, 11 a.m. Dunedin at Clearwater, 1 p.m. St. Lucie at Palm Beach, 1 p.m. Jupiter at Fort Myers, 4 p.m. Lakeland at Daytona, 5:35 p.m.PRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND 2, TORONTO 0May 1: Cleveland 113, Toronto 112, OT Thursday: Cleveland 128, Toronto 110 Today: Toronto at Cleveland, 8:30 p.m. Monday: Toronto at Cleveland, 8:30 p.m. x-Wednesday: Cleveland at Toronto, TBD x-Friday, May 11: Toronto at Cleveland, TBD x-Sunday, May 13: Cleveland at Toronto, TBDBOSTON 2, PHILADELPHIA 0April 30: Boston 117, Philadelphia 101 Thursday: Boston 108, Philadelphia 103 Today: Boston at Philadelphia, 5 p.m. Monday: Boston at Philadelphia, 6 p.m. x-Wednesday: Philadelphia at Boston, TBD x-Friday, May 11: Boston at Philadelphia, TBD x-Sunday, May 13: Philadelphia at Boston, TBDWESTERN CONFERENCE GOLDEN STATE 2, NEW ORLEANS 1April 28: Golden State 123, New Orleans 101 Ma y 1: Golden State 121 New Orleans 116 Friday: New Orleans 119, Golden State 100 Sunday: Golden State at New Orleans, 3:30 p.m. Tuesday: New Orleans at Golden State, TBD x-Thursday, May 10: Golden State at New Orleans, TBD x-Monday, May 14: New Orleans at Golden State, TBDPELICANS 119, WARRIORS 100GOLDEN STATE (100) Durant 8-18 5-6 22, Green 3-8 3-4 11, McGee 1-2 0-0 2, Curry 6-19 4-4 19, Thompson 9-22 5-5 26, Looney 3-4 0-0 6, Bell 0-1 1-2 1, West 0-0 0-0 0, Pachulia 1-2 1-2 3, Cook 1-5 0-0 2, Livingston 1-5 0-0 2, Young 0-2 2-3 2, Iguodala 2-4 0-0 4. Totals 35-92 21-26 100. NEW ORLEANS (119) Moore 5-11 3-3 13, Mirotic 6-12 1-1 16, Davis 15-27 2-3 33, Rondo 2-11 0-0 4, Holiday 8-14 2-4 21, Hill 3-6 0-0 9, Miller 2-4 0-0 5, Diallo 0-0 0-0 0, Clark 7-11 1-1 18, Liggins 0-0 0-0 0. Totals 48-96 9-12 119. GOLDEN STATE 21 35 19 25 „ 100 NEW ORLEANS 30 32 30 27 „ 119 3-Point Goals„Golden State 9-31 (Thompson 3-9, Curry 3-9, Green 2-4, Durant 1-6, Cook 0-1, Young 0-2), New Orleans 14-31 (Clark 3-5, Mirotic 3-5, Hill 3-6, Holiday 3-7, Miller 1-2, Davis 1-3, Moore 0-1, Rondo 0-2). Fouled Out„ None. Rebounds„Golden State 44 (Green 12), New Orleans 54 (Davis 18). Assists„Golden State 22 (Green 9), New Orleans 36 (Rondo 21). Total Fouls„Golden State 17, New Orleans 20. Technicals„Golden State coach Steve Kerr, Rondo. A„18,551 (16,867).HOUSTON 1, UTAH 1April 29: Houston 110, Utah 96 Wednesday: Utah 116, Houston 108 Friday: Houston at Utah, late Sunday: Houston at Utah, 8 p.m. Tuesday: Utah at Houston, TBD x-Thursday, May 10: Houston at Utah, TBD x-Monday, May 14: Utah at Houston, TBDODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat St. Louis -130 Chicago +120 at Washington -135 Philadelphia +125 Pittsburgh -119 at Milwaukee +109 at Cincinnati -125 Miami +115 Los Angeles -202 at San Diego +182 at New York -130 Colorado +120 at Atlanta -140 San Francisco +130American Leagueat New York -127 Cleveland +117 at Kansas City -128 Detroit +118 at Tampa Bay -105 Toronto -105 at Chicago Off Minnesota Off Boston -150 at Texas +140 at Oakland -150 Baltimore +140 Los Angeles -114 at Seattle +104InterleagueHouston -130 at Arizona +120NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOG at Philadelphia 9 206 Boston at Cleveland 4 216 TorontoNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Washington -110 Pittsburgh +100 at Nashville -156 Winnipeg +146 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Recalled LHP Bobby Poyner from Pawtucket (IL). Optioned RHP Marcus Walden to Pawtucket. CHICAGO WHITE SOX „ Recalled LHP Jace Fry from Charlotte (IL). Optioned RHP Juan Minaya to Charlotte. CLEVELAND INDIANS „ Selected the contract of RHP Alexi Ogando from Columbus (IL). Activated 3B Gio Urshela from the 10-day DL and designated him for assignment. Designated LHP Jeff Beliveau for assignment. Optioned RHP Adam Plutko to Columbus. DETROIT TIGERS „ Placed DH Miguel Cabrera on the 10-day DL. Recalled C Grayson Greiner from Toledo (IL). Selected the contract of LHP Blaine Hardy from Toledo. KANSAS CITY ROYALS „ Selected the contract of RHP Jason Adam from Omaha (PCL). Optioned RHP Scott Barlow to Omaha. LOS ANGELES ANGELS „ Placed C Martin Maldonado on bereavement list. Selected the contract of C Juan Graterol from Salt Lake City (PCL). Transferred RHP JC Ramirez to the 60-day DL. TAMPA BAY RAYS „ Sent RHP Nathan Eovaldi on a rehab assignment to Charlotte (IL). TORONTO BLUE JAYS „ Recalled OF Dalton Pompey and INF Richard Urena recalled from Buffalo (IL). Optioned RHPs Joe Biagini and Carlos Ramirez and OF Dwight Smith Jr. to Buffalo. Selected the contract of RHP Jake Petricka from Buffalo. Designated RHP Luis Santos for assignment.National LeagueARIZONA DIAMONDBACKS „ Transferred RHP Taijuan Walker from the 10 to the 60-day DL. Optioned RHP Silvino Bracho to Reno (PCL). Selected the contract of RHP Kris Medlen from Reno. ATLANTA BRAVES „ Selected the contract of 3B Jose Bautista from Gwinnett (IL). Placed SS Dansby Swanson on the 10-day DL. CINCINNATI REDS „ Recalled RHP Tanner Rainey from Louisville (IL). COLORADO ROCKIES „ Reinstated LHP Chris Rusin from the 10-day DL. Optioned RHP Antonio Senzatela to Albuquerque (PCL). LOS ANGELES DODGERS „ Recalled RHP Walker Buehler from Rancho Cucamonga (Cal). Optioned LHP Edward Paredes to Oklahoma City (PCL). Recalled INF-OF Brevyic Valera from Oklahoma City. MILWAUKEE BREWERS „ Recalled RHP Jorge Lopez from Colorado Springs (PCL). ST. LOUIS CARDINALS „ Activated RHP Sam Tuivailala and LHP Ryan Sherriff from the 10-day DL. Optioned LHP Austin Gomber and 1B Luke Voit to Memphis (PCL). SAN DIEGO PADRES „ Recalled INF Javy Guerra from El Paso (PCL).American AssociationKANSAS CITY T-BONES „ Signed C Adrian Nieto. ST. PAUL SAINTS „ Signed INF J.J. Gould.Can-Am League QUEBEC CAPITALES „ Signed RHP Lazaro Blanco and INF Yordan Manduley. SUSSEX COUNTY MINERS „ Released OF Jose R Gomez.Frontier LeagueFLORENCE FREEDOM „ Released LHP Chris Bates, INF Kent Blackstone, OF Rob DeAngelis, and 3B Brent Gillespie. RIVER CITY RASCALS „ Signed RHP Jacob Gangelhoff. Released SS Trevor Achenbach, RHP Logan Campbell, and RHP Storm Rynard. SOUTHERN ILLINOIS MINERS „ Signed RHP Ryan Askew, catcher Dalton Blumenfeld, OF Corey Dempster, and RHP Nick Palacios. WINDY CITY THUNDERBOLTS „ Released RHP Brett Gerritse, OF Austin Krajnac, and OF Brandon Rawe.FOOTBALLNational Football LeagueBALTIMORE RAVENS „ Signed WRs Jaelon Acklin and Andre Levrone; OL Randin Crecelius; RBs Gus Edwards, Mark Thompson, DeLance Turner; G Justin Evans; LBs Alvin Jones and Mason McKendrick; TE Nick Keizer; DE Christian LaCouture; LS Trent Sieg; C Alex Thompson; P Kaare Vedvik, Marshall and DB Darious Williams. BUFFALO BILLS „ Named Dan Morgan director of player personnel. CAROLINA PANTHERS „ Announced the resignation of defensive backs coach Curtis Fuller. CLEVELAND BROWNS „ Signed WRs Evan Berry, DaMari Scott and Derrick Willies; DBs Elijah Campbell, Micah Hannemann and Montrel Meander; OL Christian Dilauro, Desmond Harrison and Fred Lauina; DL Daniel Ekuale and Trenton Thompson; RB Dontrell Hilliard and P Michael Carrizosa. GREEN BAY PACKERS „ Signed P Jake Scott; LS Hunter Bradley; OL Jacob Alsadek and Alex Light; QB Tim Boyle; C Austin Davis; S Raven Greene; LBs Parris Bennett, Naashon Hughes, CJ Johnson and Marcus Porter; DT Tyler Lancaster; OT Kyle Meadows; DT Filipo Moko“ si; TE Kevin Rader and DE Conor Sheehy. Released P Justin Vo g el. MIAMI DOLPHINS „ Claimed QB Bryce Petty off waivers from the New York Jets. MINNESOTA VIKINGS „ Signed OT Brian ONeill. NEW YORK JETS „ Waived RB Akeem Judd. Signed RB Trenton Cannon, FB Dimitri Flowers, OL Austin Golson, CB Reggie Hall, DL Lord Hyeamang, OL Darius James, G Dakoda Shepley, and DL Mychealon Thomas. OAKLAND RAIDERS „ Signed TE Marcus Baugh, WR Saeed Blacknall, LB Jason Cabinda, C Alex Of“ cer, K Eddy Pineiro and FB Nick Sharga. SEATTLE SEAHAWKS „ Released DE Cliff Avril.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed QB Chris Streveler and DB Marcus Sayles.HOCKEYNational Hockey LeagueDALLAS STARS „ Named Jim Montgomery coach. WASHINGTON CAPITALS „ Signed G Ilya Samsonov to a three-year, entry-level contract.SOCCERMajor League SoccerMLS „ Fined Vancouver Whitecaps FC F Anthony Blondell and Columbus Crew SC D Harrison Afful for simulation/embellishment in a game. ATLANTA UNITED „ Signed G Paul Christensen to a short-term agreement.National Womens Soccer LeagueSKY BLUE FC „ Waived D Erin Simon.COLLEGESGEORGIA SOUTHERN „ Named Amanda Caldwell womens swimming & diving coach. PROVIDENCE „ Announced womens hockey coach Bob Deraney will not return next season. RUTGERS „ Announced mens junior basketball G Jacob Young has transferred from Texas. VANDERBILT „ Announced mens junior basketball F Matthew Moyer has transferred from Syracuse.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE SEMIFINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, PITTSBURGH 2April 26: Pittsburgh 3, Washington 2 April 29: Washington 4, Pittsburgh 1May 1: Washington 4, Pittsburgh 3Thursday: Pittsburgh 3, Washington 1Today : Pittsburgh at Washington, 7 p.m.Monday: Washington at Pittsburgh, TBDx-Wednesday : Pittsburgh at Washington, TBDTAMPA BAY 3, BOSTON 1April 28: Boston 6, Tampa Bay 2April 30: Tampa Bay 4, Boston 2 Wednesday: Tampa Bay 4, Boston 1Friday: Tampa Bay 4, Boston 3, OTSunday: Boston at Tampa Bay, 3 p.m.x-Tuesday: Tampa Bay at Boston, TBDx-Thursday, May 10: Boston at Tampa Bay, TBDLIGHTNING 4, BRUINS 3, OTTAMPA BAY 2 0 1 1 „ 4 BOSTON 1 1 1 0 „ 3 First Period„1, Tampa Bay, Point 3, 4:36. 2, Tampa Bay, Kucherov 6 (Hedman, Stamkos), 9:53 (pp). 3, Boston, Pastrnak 6 (Marchand, Krug), 15:28 (pp). Penalties„Nash, BOS, (tripping), 7:17; Chara, BOS, (delay of game), 8:58; Gourde, TB, (tripping), 11:21; Stamkos, TB, (illegal check to head), 14:45. Second Period„4, Boston, Bergeron 5 (Krug), 2:04 (pp). Penalties„Johnson, TB, (tripping), 0:43; Nash, BOS, (tripping), 5:14. Third Period„5, Boston, Bergeron 6 (Marchand), 6:36 (sh). 6, Tampa Bay, Stamkos 3 (J.Miller), 12:56. Penalties„ Acciari, BOS, (hooking), 5:34; Johnson, TB, (slashing), 7:15. Overtime„7, Tampa Bay, Girardi 2 (Gourde, Killorn), 3:18. Penalties„None. Shots on Goal„Tampa Bay 11-4-11-2„28. Boston 9-14-7-2„32. Power -play opportunities„Tampa Bay 1 of 4; Boston 2 of 4. Goalies„Tampa Bay, Vasilevskiy 7-2 (32 shots-29 saves). Boston, Rask 5-6 (28-24). A„17,565 (17,565). T„2:56. Referees„Kevin Pollock, Francois St Laurent. Linesmen„Derek Amell, Mark Shewchyk.WESTERN CONFERENCE WINNIPEG 2, NASHVILLE 2April 27: Winnipeg 4, Nashville 1April 29: Nashville 5, Winnipeg 4, 2OT May 1: Winnipeg 7, Nashville 4 Thursday: Nashville 2, Winnipeg 1 Today: Winnipeg at Nashville, 9:30 p.m. Monday: Nashville at Winnipeg, TBD x-Thursday, May 10: Winnipeg at Nashville, TBDVEGAS 2, SAN JOSE 2April 26: Vegas 7, San Jose 0April 28: San Jose 4, Vegas 3, 2OTApril 30: Vegas 4, San Jose 3, OT Wednesday: San Jose 4, Vegas 0 Friday: San Jose at Vegas, late Sunday : Vegas at San Jose, 7:30 p.m. x-Tuesday : San Jose at Vegas, TBDAHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY 1, CHARLOTTE 0Friday : Lehigh Valley 2, Charlotte 1 Today : Charlotte at Lehigh Valley, 7:05 p.m. Tuesday : Lehigh Valley at Charlotte, 7 p.m. Wednesday, May 9: Lehigh Valley at Charlotte, 7 p.m. x-Saturday, May 12: Lehigh Valley at Charlotte, 6 p.m. x-Monday, May 14: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday, May 15: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 1, SYRACUSE 0Thursday : Toronto 6, Syracuse 4 Today : Syracuse at Toronto, 4 p.m. Sunday : Toronto at Syracuse, 7 p.m. Tuesday : Toronto at Syracuse, 7 p.m. x-Saturday, May 12: Syracuse at Toronto, 4 p.m. x-Monday, May 14: Toronto at Syracuse, 7 p.m. x-Wednesday, May 16: Syracuse at Toronto, 7 p.m.WESTERN CONFERENCE CENTRAL DIVISION ROCKFORD 1, MANITOBA 0Friday : Rockford 4, Manitoba 2Today : Rockford at Manitoba, 5 p.m.Wednesday, May 9: Manitoba at Rockford, 8 p.m.Friday, May 11: Manitoba at Rockford, 8 p.m.x-Saturday, May 12: Manitoba at Rockford, 7 p.m.x-Tuesday, May 15: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TUCSON 1, TEXAS 0Wednesday : Tucson 2, Texas 1, OT Friday : Texas at Tucson, late Monday : Tucson at Texas, 8 p.m. Wednesday, May 9: Tucson at Texas, 8 p.m. x-Friday, May 11: Tucson at Texas, 8 p.m. x-Sunday, May 13: Texas at Tucson, 9:05 p.m. x-Monday, May 14: Texas at Tucson, 9:05 p.m.ECHLPlayoff GlanceAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North Division Adirondack 4, Worcester 2Friday, 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 Monda y, A p ril 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 Division Florida 4, Atlanta 0Monday, 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 DivisionAdirondack 2, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack at Manchester, 6:00 p.m. Monday, May 7: Adirondack at Manchester, 7:00 p.m. x-Wednesday, May 9: Manchester at Adirondack, 7:00 p.m.South DivisionFlorida 3, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 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 DivisionToledo 2, Fort Wayne 1 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Toledo at Fort Wayne, 8:00 p.m. 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 DivisionColorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OTHORSE RACINGKENTUCKY DERBY ODDSField for Saturdays 144th Kentucky Derby, with post position, horses name, jockeys name and opening odds: PP Horse Jockey Odds 1. Firenze Fire Paco Lopez 50-1 2. Free Drop Billy Robby Albarado 30-1 3. Promises Ful“ lled Corey Lanerie 30-1 4. Flameway Jose Lezcano 30-1 5. Audible Javier Castellano 8-1 6. Good Magic Jose Ortiz 12-1 7. Justify Mike Smith 3-1 8. Lone Sailor James Graham 50-1 9. Hofburg Irad Ortiz Jr. 20-1 10. My Boy Jack Kent Desormeaux 30-1 11. Bolt dOro Victor Espinoza 8-1 12. Enticed Junior Alvarado 30-1 13. Bravazo Luis Contreras 50-1 14. Mendelssohn Ryan Moore 5-1 15. Instilled Regard Drayden Van Dyke 50-1 16. Magnum Moon Luis Saez 6-1 17. Solomini Flavien Prat 30-1 18. Vino Rosso John Velazquez 12-1 19. Noble Indy Florent Geroux 30-1 20. Combatant Ricardo Santana Jr. 50-1 AE. Blended Citizen Kyle Frey 50-1 Trainers (by post position): 1, Jason Servis. 2, Dale Romans. 3, Dale Romans. 4, Mark Casse. 5, Todd Pletcher. 6, Chad Brown. 7, Bob Baffert. 8, Thomas Amoss. 9, William Mott. 10, Keith Desormeaux. 11, Mick Ruis. 12, Kiaran McLaughlin. 13, D. Wayne Lukas. 14, A P OBrien. 15, Jerry Hollendorfer. 16, Todd Pletcher. 17, Bob Baffert. 18, Todd Pletcher. 19, Todd Pletcher. 20, Steven Asmussen. AE, Doug ONeill. Owners (by post position): 1, Mr. Amore Stable. 2, Albaugh Family Stables LLC. 3, Robert J. Baron. 4, John C. Oxley. 5, WinStar Farm LLC, China Horse Club International Ltd. and SF Racing LLC. 6, e Five Racing Thoroughbreds and Stonestreet Stables LLC. 7, China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 8, Tom Benson. 9, Juddmonte Farms Inc. 10, Dont Tell My Wife Stables and Monomoy Stables, LLC. 11, Ruis Racing LLC. 12, Godolphin Racing LLC. 13, Calumet Farm. 14, Derrick Smith, Mrs. John Magnier & Michael Tabor. 15, OXO Equine LLC. 16, Lawana and Robert Low. 17, Zayat Stables LLC. 18, Repole Stable and St. Elias Stable. 19, WinStar Farm LLC and Repole Stable. 20, Winchell Thoroughbreds LLC and Willis Horton Racing LLC. AE, Greg Hall and Sayjay Racing, LLC. Weights: 126 pounds. Distance: 1 1-4 miles. Purse: $2,192,800. First place: $1,432,000. Second place: $400,000. Third place: $200,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDTGOLFPGA TOURWELLS FARGO CHAMPIONSHIPFriday at Quail Hollow Club, Charlotte, N.C.; Purse: $7.7 million; Yardage: 7,554; Par: 71 (35-36)Second RoundPeter Malnati 67-68„135 Aaron Wise 68-68„136 Jason Day 69-67„136 Paul Casey 69-68„137 Charl Schwartzel 70-67„137 Johnson Wagner 67-71„138 Sam Saunders 70-69„139 Kyle Stanley 67-72„139 Nick Watney 72-67„139 Charles Howell III 71-68„139 Emiliano Grillo 68-71„139 Sam Burns 69-70„139 Shawn Stefani 71-69„140 Bryson DeChambeau 75-65„140 Jason Dufner 68-72„140 Cameron Tringale 70-70„140 Martin Kaymer 73-67„140 Tyrrell Hatton 67-73„140 Xinjun Zhang 71-69„140 Alex Cejka 70-71„141 Keith Mitchell 67-74„141 Ollie Schniederjans 68-73„141 Rickie Fowler 72-69„141 Joel Dahmen 70-71„141 Greg Chalmers 71-70„141 Troy Merritt 72-69„141 Michael Thompson 68-73„141 Sean OHair 72-70„142 Luke List 70-72„142 Justin Thomas 73-69„142 Vaughn Taylor 74-68„142 Patrick Reed 71-71„142 Jonas Blixt 71-71„142 Webb Simpson 72-70„142 Rory Sabbatini 71-71„142 John Peterson 65-77„142 Daniel Berger 73-69„142 Francesco Molinari 70-72„142 Ross Fisher 69-73„142 C.T. Pan 73-70„143 Brice Garnett 71-72„143 Talor Gooch 71-72„143 Ted Potter, Jr. 72-71„143 Stewart Cink 71-72„143 Austin Cook 71-72„143 Byeong Hun An 73-70„143 Jonathan Randolph 74-69„143 Harold Varner III 72-72„144 Brandon Harkins 73-71„144 Jhonattan Vegas 70-74„144 Brooks Koepka 72-72„144 Tiger Woods 71-73„144 Graeme McDowell 71-73„144 Beau Hossler 68-76„144 Chesson Hadley 70-74„144 Patrick Rodgers 71-73„144 J.B. Holmes 71-73„144 Rory McIlroy 68-76„144 Phil Mickelson 72-72„144 Shane Lowry 74-70„144 Adam Hadwin 73-71„144 Grayson Murray 73-71„144 Mackenzie Hughes 71-73„144 Peter Uihlein 72-72„144 Blayne Barber 71-73„144 Corey Conners 75-69„144 Tom Lovelady 68-76„144 T.J. Vogel 69-75„144 Robert Streb 73-72„145 Keegan Bradley 68-77„145 Fabin Gmez 71-74„145 Brian Harman 72-73„145 Hideki Matsuyama 77-68„145 Xander Schauffele 74-71„145 Martin Flores 72-73„145 Ryan Blaum 75-70„145 Andrew Putnam 74-71„145 Seamus Power 74-71„145 Tyrone Van Aswegen 72-73„145 Tom Hoge 73-72„145 J.J. Henry 73-72„145 Billy Hurley III 71-74„145 Tony Finau 69-76„145 Chris Stroud 73-72„145 Adam Scott 75-70„145 Bud Cauley 69-76„145 Tyler Duncan 73-72„145 FAILED TO MAKE THE CUT Hudson Swafford 70-76„146 Lanto Grif“ n 75-71„146 Joaquin Niemann 72-74„146 Sam Ryder 71-75„146 Retief Goosen 77-69„146 Kevin Tway 73-73„146 Jason Kokrak 74-72„146 Bill Haas 72-74„146 Louis Oosthuizen 74-72„146 Ernie Els 71-75„146 Ryan Moore 73-73„146 Derek Ernst 74-72„146 Jamie Lovemark 75-71„146 Bronson Burgoon 72-74„146 Ben Silverman 74-72„146 Kevin Kisner 72-75„147 D.A. Points 76-71„147 Gary Woodland 73-74„147 Jonathan Byrd 71-76„147 Dominic Bozzelli 74-73„147 Richy Werenski 71-76„147 Nick Taylor 77-70„147 James Hahn 74-73„147 Russell Henley 74-73„147 Rod Pampling 71-76„147 Ben Martin 73-74„147 J.T. Poston 78-69„147 Dylan Frittelli 77-70„147 Danny Lee 75-73„148 Sung Kang 72-76„148 Scott Brown 75-73„148 Tommy Fleetwood 74-74„148 Patton Kizzire 75-73„148 Lucas Glover 74-74„148 Chris Paisley 75-73„148 Stephan Jaeger 76-72„148 Trey Mullinax 77-71„148 Aaron Baddeley 71-77„148 Nate Lashley 75-73„148 Geoff Ogilvy 68-81„149 Alex Noren 73-76„149 Whee Kim 76-73„149 Kelly Kraft 76-73„149 Vijay Singh 74-75„149 Brian Stuard 78-71„149 Denny McCarthy 76-73„149 Abraham Ancer 72-78„150Nicholas Lindheim 75-75„150 Kevin Streelman 79-71„150 Anirban Lahiri 76-74„150 Ryan Ruffels 78-72„150 Rob Oppenheim 72-79„151 Carter Jenkins 76-75„151 Matt Every 79-72„151 Kyle Thompson 74-78„152 Adam Schenk 77-75„152 Scott Stallings 79-73„152 Roberto Daz 75-78„153 J.T. Grif“ n 79-74„153 Dru Love 79-74„153 Mito Pereira 81-73„154 Martin Piller 75-81„156 Smylie Kaufman 80-79„159 Charles Frost 82-77„159 Derek Fathauer 83-80„163 Bob Estes 77„WD Davis Love III 78„WD Steve Marino 80„WDLPGA TOUR TEXAS CLASSIC LEADERBOARDFriday after suspended play at Old American GC, The Colony, Texas; Purse: $1.3 million; Yardage: 6,475. Par: 71 FIRST ROUND LEADERS GOLFER SCORE THRU Sung Hyun Park -6 14 Jenny Shin -4 14 Sei Young Kim -4 12 Sandra Gal -3 15 Jane Park -3 14 Daniela Darquea -3 10 Su Oh -3 10 Emily K. Pedersen -2 17 Jackie Stoelting -2 16 Kim Kaufman -2 14 Laura Davies -2 14 Ariya Jutanugam -2 14 Lydia Ko -2 14 Ayako Uehara -2 13 Alison Walshe -2 10CHAMPIONS TOUR INSPERITY INVITATIONALFriday at The Woodlands CC; The Woodlands, Texas; Purse: $2.2 million; Yardage: 7,002; Par: 72First RoundBernhard Langer 32-31„63 Scott Dunlap 31-35„66 Jeff Maggert 34-32„66 Doug Garwood 32-35„67 Scott McCarron 34-33„67 Mark Calcavecchia 33-34„67 Miguel Angel Jimnez 35-32„67 Tom Lehman 34-33„67 Sandy Lyle 34-33„67 Russ Cochran 34-34„68 Scott Parel 33-35„68 Michael Bradley 33-35„68 Mike Goodes 34-34„68 Joe Durant 33-35„68 David Frost 35-33„68 Jay Haas 33-35„68 Tom Pernice Jr. 34-34„68 Colin Montgomerie 31-37„68 Scott Verplank 36-33„69 Steve Pate 36-33„69 Jesper Parnevik 33-36„69 Brandt Jobe 36-33„69 Woody Austin 34-35„69 Kirk Triplett 35-34„69 Marco Dawson 34-35„69 Jerry Kelly 35-34„69 Bart Bryant 33-37„70 Corey Pavin 34-36„70 Dan Forsman 37-33„70 Tommy Armour III 36-34„70 Jay Don Blake 35-35„70 Glen Day 33-37„70 David Toms 35-35„70 Todd Hamilton 37-33„70 Gary Hallberg 33-37„70 Willie Wood 36-34„70 Olin Browne 36-34„70 Rocco Mediate 38-32„70 Michael Allen 37-33„70 Mark OMeara 35-35„70 Paul Go y dos 35-35„70 Gene Sauers 34-36„70 Paul Broadhurst 32-38„70 Carlos Franco 36-34„70 Kevin Sutherland 35-35„70 Duffy Waldorf 36-34„70 Len Mattiace 36-35„71 Blaine McCallister 36-35„71 Tom Byrum 36-35„71 Ian Woosnam 36-35„71 Fred Funk 36-35„71 Tom Kite 34-37„71 Brad Burns 36-35„71 Mark Brooks 35-37„72 Billy Mayfair 36-36„72 John Huston 36-36„72 Wes Short, Jr. 34-38„72 Esteban Toledo 36-36„72 Lee Janzen 37-35„72 John Daly 36-36„72 Jerry Smith 35-37„72 Steve Lowery 35-38„73 Bob Gilder 39-34„73 Billy Andrade 37-36„73 John Harris 34-39„73 Kenny Perry 36-37„73 Paul McGinley 34-39„73 Fran Quinn 36-37„73 Clark Dennis 34-39„73 Barry Lane 37-36„73 Joey Sindelar 35-39„74 Jeff Sluman 38-36„74 Tom Purtzer 36-39„75 Stephen Ames 38-37„75 David McKenzie 36-39„75 Brian Henninger 37-39„76 Jim Thorpe 39-40„79 M Murugiah 39-41„80AUTO RACINGNASCAR MONSTER ENERGY CUPAAA DRIVE FOR AUTISM 400Lineup after Friday qualifying for Sundays race at Dover International Speedway, Dover, Del. Lap length: 1 miles(Car number in parentheses)1. (42) Kyle Larson, Chevrolet, 158.103 mph. 2. (4) Kevin Harvick, Ford, 157.494. 3. (78) Martin Truex Jr., Toyota, 157.432. 4. (18) Kyle Busch, Toyota, 157.226. 5. (17) Ricky Stenhouse Jr., Ford, 157.006. 6. (9) Chase Elliott, Chevrolet, 156.733. 7. (19) Daniel Suarez, Toyota, 156.542. 8. (2) Brad Keselowski, Ford, 156.447. 9. (41) Kurt Busch, Ford, 156.284. 10. (11) Denny Hamlin, Toyota, 155.993. 11. (20) Erik Jones, Toyota, 155.898. 12. (14) Clint Bowyer, Ford, 155.703. 13. (10) Aric Almirola, Ford, 155.871. 14. (12) Ryan Blaney, Ford, 155.743. 15. (88) Alex Bowman, Chevrolet, 155.655. 16. (37) Chris Buescher, Chevrolet, 155.514. 17. (24) William Byron, Chevrolet, 155.313. 18. (22) Joey Logano, Ford, 155.300. 19. (48) Jimmie Johnson, Chevrolet, 155.219. 20. (21) Paul Menard, Ford, 155.166. 21. (31) Ryan Newman, Chevrolet, 155.025. 22. (6) Trevor Bayne, Ford, 154.679. 23. (1) Jamie McMurray, Chevrolet, 154.500. 24. (32) Matt DiBenedetto, Ford, 153.224. 25. (95) Kasey Kahne, Chevrolet, 154.467. 26. (43) Darrell Wallace Jr., Chevrolet, 154.209. 27. (3) Austin Dillon, Chevrolet, 154.110. 28. (47) AJ Allmendinger, Chevrolet, 154.011. 29. (34) Michael McDowell, Ford, 153.951. 30. (13) Ty Dillon, Chevrolet, 153.459. 31. (15) Ross Chastain, Chevrolet, 153.178. 32. (38) David Ragan, Ford, 152.588. 33. (00) Landon Cassill, Chevrolet, 152.226. 34. (55) Reed Sorenson, Chevrolet, 149.838. 35. (23) Gray Gaulding, Toyota, 149.701. 36. (99) Derrike Cope, Chevrolet, 144.671. 37. (51) Cody Ware, Chevrolet, 141.498. 38. (72) Corey LaJoie, Chevrolet, 0.000.CAMPING WORLD TRUCKJEGS 200Fridays race at Dover International Speedway, Dover, Del. Lap length: 1 miles(Start position in parentheses)1. (2) Johnny Sauter, Chevrolet, 210 laps, 0 rating, 57 points. 2. (10) Matt Crafton, Ford, 210, 0, 47. 3. (4) Justin Haley, Chevrolet, 210, 0, 51. 4. (9) David Gilliland, Toyota, 210, 0, 38. 5. (17) Harrison Burton, Toyota, 210, 0, 36. 6. (18) Cody Coughlin, Chevrolet, 210, 0, 31. 7. (16) Joe Nemechek, Chevrolet, 210, 0, 32. 8. (8) Ben Rhodes, Ford, 210, 0, 39. 9. (5) Jesse Little, Toyota, 210, 0, 40. 10. (3) Todd Gilliland, Toyota, 209, 0, 39. 11. (15) Myatt Snider, Ford, 209, 0, 27. 12. (12) Brett Mof“ tt, Toyota, 209, 0, 25. 13. (11) Dalton Sargeant, Chevrolet, 209, 0, 24. 14. (13) Grant En“ nger, Ford, 208, 0, 23. 15. (21) Austin Wayne Self, Toyota, 208, 0, 22. 16. (20) Tanner Thorson, Chevrolet, 207, 0, 21. 17. (24) Wendell Chavous, Chevrolet, 206, 0, 20. 18. (19) Jordan Anderson, Chevrolet, 206, 0, 19. 19. (22) Justin Fontaine, Chevrolet, 204, 0, 18. 20. (1) Noah Gragson, Toyota, accident, 198, 0, 34. 21. (23) Korbin Forrister, Toyota, 197, 0, 16. 22. (30) Jennifer Jo Cobb, Chevrolet, 194, 0, 15. 23. (7) Stewart Friesen, Chevrolet, accident, 153, 0, 15. 24. (28) Mike Harmon, Chevrolet, suspension, 129, 0, 0. 25. (27) Josh Reaume, Chevrolet, garage, 124, 0, 12. 26. (25) Bayley Currey, Chevrolet, suspension, 122, 0, 11. 27. (31) Norm Benning, Chevrolet, garage, 120, 0, 10. 28. (6) Parker Kligerman, Toyota, garage, 86, 0, 9. 29. (29) Camden Murphy, Chevrolet, vibration, 58, 0, 8. 30. (26) Reed Sorenson, Chevrolet, vibration, 15, 0, 0. 31. (14) Austin Hill, Chevrolet, accident, 13, 0, 6. 32. (32) Todd Peck, Chevrolet, garage, 7, 0, 5.Race StatisticsAverage Speed of Winner: 98.384 mph. Time of Race: 2 hours, 8 minutes, 4 seconds. Margin of Victory: 0.533 seconds. Caution Flags: 7 for 46 laps. Lead Changes: 8 among 4 drivers. Lap Leaders: N.Gragson 1-49; P.Kligerman 50-60; J.Sauter 61-121; J.Little 122-123; J.Sauter 124-186; N.Gragson 187; J.Sauter 188; N.Gragson 189-198; J.Sauter 199-210 Leaders Summary (Driver, Times Led, Laps Led): J.Sauter, 4 times for 133 laps; N.Gragson, 3 times for 57 laps; P.Kligerman, 1 time for 10 laps; J.Little, 1 time for 1 lap. Wins: J.Sauter, 2; B.Mof“ tt, 1. Top 10 in Points: 1. J.Sauter, 238; 2. B.Rhodes, 187; 3. N.Gragson, 180; 4. G.En“ nger, 175; 5. B.Mof“ tt, 175; 6. M.Crafton, 169; 7. J.Haley, 146; 8. M.Snider, 145; 9. D.Sargeant, 142; 10. S.Friesen, 137.NHRA MELLO YELLO DRAG RACINGSOUTHERN NATIONALSFriday at Atlanta Dragway, Commerce, Ga. Qualifying will continue Saturday for Sundays “ nal eliminations.Top Fuel1. Clay Millican, 3.758 seconds, 331.12 mph. 2. Leah Pritchett, 3.789, 314.83. 3. Brittany Force, 3.799, 319.60. 4. Doug Kalitta, 3.800, 323.81. 5. Richie Crampton, 3.870, 294.43. 6. Blake Alexander, 3.884, 316.23. 7. Bill Litton, 3.901, 311.92. 8. Mike Salinas, 3.927, 304.46. 9. Pat Dakin, 4.193, 206.13. 10. Tony Schumacher, 4.219, 212.26. 11. Antron Brown, 4.435, 185.10. 12. Terry McMillen, 4.880, 152.50. 13. Steve Torrence, 5.066, 136.50. 14. Terry Haddock, 5.530, 120.95. 15. Audrey Worm, 6.070, 99.88. 16. Scott Palmer, 9.528, 88.29.Funny Car1. Robert Hight, Chevy Camaro, 3.952, 327.59. 2. Cruz Pedregon, Toyota Camry, 3.969, 316.38. 3. Tommy Johnson Jr., Dodge Charger, 3.974, 319.90. 4. Courtney Force, Camaro, 3.987, 312.64. 5. Jonnie Lindberg, Ford Mustang, 4.001, 316.15. 6. John Force, Camaro, 4.042, 320.81. 7. J.R. Todd, Camry, 4.045, 315.93. 8. Jack Beckman, Charger, 4.055, 313.80. 9. Matt Hagan, Charger, 4.061, 316.82. 10. Shawn Langdon, Camry, 4.183, 296.89. 11. Bob Tasca III, Mustang, 4.606, 181.03. 12. Tim Wilkerson, Mustang, 4.666, 174.64. 13. Ron Capps, Charger, 4.850, 166.72. 14. Jeff Diehl, Toyota Solara, 4.857, 171.75. 15. Jim Campbell, Charger, 6.020, 107.26. 16. John Smith, Chevy Monte Carlo 7.189 84.84.

PAGE 34

with Magnum Moon, Vino Rosso and Noble Indy were double-digit longshots for the trainer, who is tied with mentor D. Wayne Lukas for the most Derby starters with 48. Mendelssohn has the least amount of time on the Churchill Downs dirt than any horse in the field. The Irelandbased colt made his first appearance Thursday „ drawing attention with his screeching „ after spending the first part of the week in quarantine for Aidan OBrien. The trainer is 0 for 5 at the Derby, the biggest victory to elude him. Mendelssohn was an 18 -length winner of the UAE Derby. His regal bloodlines and $3 million price tag suggest he would be a worthy champion, but no Europe-based horse has won the Derby. My Boy Jack moved up to the 5-1 second choice in early wagering Friday. The closer is trained by Keith Desormeaux and ridden by Kent Desormeaux, a threetime Derby winner and Keiths brother. Despite Good Magics top-notch credentials, he was relegated to the 7-1 fifth choice on Friday. He won the Breeders Cup Juvenile and claimed an Eclipse Award as last years 2-year-old champion. The colt won the Blue Grass last month, one of six victories at six different tracks. Getting the ideal trip in the Derby is critical, especially with the traffic from 20 horses making a chaotic charge into the first turn. Jockeys want to avoid anything that would prevent their horse from getting into rhythm, like being bumped, cut off or blocked. Theres so many horses in the field that seem like they have good chances to win the race with a clean trip,Ž said Chad Brown, who trains Good Magic. I feel like we have one of them.Ž Page 6 SP www.yoursun.com Saturday, May 5, 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=720583Golf 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 A horseheadsontothetrackforamorningworkoutFridayatChurchillDownsinLouisville,Ky.The144thrunningoftheKentuckyDerbyisscheduledforSa turday.CHARLIE RIEDEL/THEASSOCIATEDPRESSKENTUCKYDERBYPREVIEWINGTHEGEMOFHORSERACINGSTRIPLECROWN | SATURDAY,6:46P.M.EASTERNPOSTTIME | NBC1.FIRENZEFIRE Sire: Poseidons Warrior Dam: MyEvery Wish Breeder: Mr. AmoreStables 2.FREEDROP BILLY Sire: UnionRags Dam: Trensa Breeder: HelenK. GrovesRevokable Trust 3.PROMISES FULFILLED Sire: Shackleford Dam: Marquee Delivery Breeder: David Jacobs 4.FLAMEAWAY Sire: ScatDaddy Dam: VulcanRose Breeder: Phoenix RisingFarms 5.AUDIBLE Sire: IntoMischief Dam: BlueDevil Bel Breeder: OakBluff Stables,LLC 6.GOODMAGIC Sire: Curlin Dam: Glindathe Good Breeder: StonestreetThoroughbred HoldingsLLC 7.JUSTIFY Sire: ScatDaddy Dam: StageMagic Breeder: JohnD. Gunther 8.LONESAILOR Sire: Majestic Warrior Dam: Ambitious Breeder: AlexanderGrovesMatz, LLC 9.HOFBURG Sire: Tapit Dam: Soothing Touch Breeder: JuddmonteFarmsInc. 10.MYBOYJACK Sire: Creative Cause Dam: GoldNShaft Breeder: Brereton C.Jones KentuckyDerby“eld SOURCE:ChurchillDownsIncorporated APHorse Trainer Jockey Odds Postwins Horse Trainer Jockey Odds Postwins POST POSITION12345678910 111213141516171819NOTE:Numberslistedarepostpositions,whichmaydifferfromprogramnumbers.20*Since 1930Justifyhasbeenmadethefavoriteforthe144thrunningoftheKentuckyDerby,withEurope-basedMendelssohnthesecondchoiceinafull“eldof20hors es. Trainedbyfour-timeDerbywinnerBobBaffert,JustifydrewtheNo.7post.Opening odds Justify BobBaffert MikeSmith 3-1 6 GoodMagic ChadBrown JoseOrtiz 12-1 2 MagnumMoon ToddPletcher LuisSaez 6-1 4 BoltdOro MickRuiz VictorEspinoza 8-1 2 Solomini BobBaffert FlavienPrat 30-1 0 Audible ToddPletcher JavierCastellano 8-1 10 VinoRosso ToddPletcher JohnVelazquez 12-1 1 Mendelssohn APOBrien RyanMoore 5-1 2 MyBoyJack KeithDesormeaux KentDesormeaux 30-1 9 PromisesFul“led DaleRomans CoreyLanerie 30-1 5 Hofburg WilliamMott IradOrtiz,Jr. 20-1 4 Flameaway MarkCasse JoseLezcano 30-1 5 Bravazo D.WayneLucas LuisContreras 50-1 5 NobleIndy ToddPletcher FlorantGerroux 30-1 1 InstilledRegard JerryHollendorfer DraydenVanDyke 50-1 4 Enticed KiaranMcLaughlin JuniorAlvarado 30-1 3 LoneSailor ThomasAmoss JamesGraham 50-1 8 Combatant StevenAsmussen RicardoSantanaJr. 50-1 1 FreeDropBilly DaleRomans RobbyAlbarado 30-1 7 FirenzeFire JasonServis PacoLopez 50-1 8 11.BOLTDORO Sire: Medaglia dOro Dam: GlobeTrot Breeder: WinStar FarmLLC 12.ENTICED Sire: Medaglia dOro Dam: ItsTricky Breeder: GodolphinRacingLLC 13.BRAVAZO Sire: Awesome Again Dam: TizOGold Breeder: Calumet Farm 14.MENDELSSOHN Sire: ScatDaddy Dam: LesliesLady Breeder: Clarkland Farm 15.INSTILLED REGARD Sire: Arch Dam: Enhancing Breeder: KatieRich Farms 16.MAGNUM MOON Sire: MalibuMoon Dam: Dazzling Song Breeder: Ramona S.Bass,LLC 17.SOLOMINI Sire: Curlin Dam: SurfSong Breeder: GlennaR. SalyerDVM 18.VINOROSSO Sire: Curlin Dam: Mythical Bride Breeder: JohnD. Gunther 19.NOBLEINDY Sire: TakeCharge Indy Dam: NobleMaz Breeder: WinStar FarmLLC 20.COMBATANT Sire: ScatDaddy Dam: Border Dispute Breeder: Paget Bloodstock InapositiontowinSince1930,posts5and10haveproducedthemostKentucky Derbywinners,althoughnoonehaswonfromtherailsince Ferdinandin1986.AP WINNINGPOST POSITIONSSOURCE:ChurchillDowns (Since1930)Priortothe introductionof thestartinggate in1930,horses weredispatchedby theuseofropes,ribbon orwoodenbarriers.POST8 8 10 9 7 5 5 4 5 4 6 2 2 2 1 1 1 0 31 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 4 J USTIFY: Oneoftwo Derbychargesfortrainer BobBaffert,thecolt e ntersasthe3-1race f avoritethankstoa3-0 recordandanimpressive w inintheSantaAnita Derby.Justifyschallenge isputtingaside136years o fhistoryandbecoming t he“rstDerbychampion s inceApolloin1882with o utracingasa2-year-old. HallofFamejockeyMike S mithwilltrytokeephim unbeatenandbreakthe s o-calledApolloCurse.Ž MENDELSSOHN: The5-1 secondchoicehaswon hislastthreeoutingsand fouroverallwithasecond insevenstartsinDubai, GreatBritainandIreland, wherehesbeenbased. Hemightneedmorethan internationalexperienceto becomethe“rstEuropean horsetowintheDerby. Strong,outgoingand trainedbyAidenOBrien, Mendelssohnmustquickly learnChurchillDownsafter hittingthetrackforthe “rsttimeThursday. MAGNUMMOON: Trainer ToddPletchershopesof winningconsecutiveDerbys lookgoodwiththisunbeaten colt,whohaswonallfour startsbeneathLuisSaezby acombined14lengths.His mostrecentoutingwasa four-lengthtriumphinthe Grade1ArkansasDerbyon April14,whichwasimpressivebutalsonarrowedthe turnaroundwindow.Oneof fourmembersofPletchers so-calledDerbyTodd Squad,Žhehascareerearningsof$1,177,800. AUDIBLE: Thejockey combinationofJavierCastellanoandJohnVelazquez hasmadeanotherPletcher pupiloneofthehorses towatchandatempting bettingchoiceat8-1.The ridershavetwowinseach overAudibleslastfour starts,thoughCastellano willridehimintheDerby whileVelazquezguides VinoRossoforPletcher. AudiblesNo.5postpositiongiveshimagoodspot tomakenoise.TheAssociatedPress T HECONTENDERS J ustifytopsthelistofleadingcontenderstowinthe144thKentuckyDerby.Trainershavecalledthisyears 2 0-horse“eldoneofthedeepestinawhile,thoughtheRunForTheRosesmightcomedownto“veconsideredto havethebestprospectsover1milesatChurchillDowns.Alookattheleadingcontenders:Horse senseInthedeepesteld inyears,which thoroughbredhas whatittakesto capturetheRun ForTheRoses? DERBYFrom Page 1

PAGE 35

Marc y Gordon ; J. Paschke € A P Source: Investment Com p an y Institute *Multi p le sources does not add u p to 100%Investment firms are making progress in giving customers unbiased advice for their retirement decisions, state securities regulators say. The firms have been retooling their policies to comply with a new government rule targeting broker conflicts of interest „ even though that Obama administration rule is stalled in a legal fight. It was struck down recently by a federal appeals court. The so-called fiduciary duty rule requires professionals recommending investments for retirement savers to meet a strict standard. They must act as trustees obligated to put their clients best interests first. Its especially important for people who are retiring or leaving a company and rolling over their employer-based 401(k) account into an individual retirement account. A broker they hire to make that shift might persuade them to put their money into a variable annuity or other investment that could be risky, expensive or hard to cash out. A new report by the state regulators found many firms had changed the way they handle IRA rollovers „ a $400 billion annual market.Rollover retoolOf the households with IRAs in 2017: Silent and GI Baby Boomers Gen X Millennial GenerationYears bornAge in 2017Percent that have IRAs 1981-2004 18-36 27% 1965-1980 37-52 35 1946-1964 53-71 39 1904-1945 72 or older 36 Source of funds Reason for rollover* Contributions (not rollovers) Percentage of balance from rollover or transfer71% 54% 46 57% 61% 15 12 12 34 8 43 includes rollover Job change, layoff or termination Retired Other Added to >75 <25 50-74 25-49 Did not add does not include rollover n cli e w a 4 r e ch a r oll o m a r Source: Kantar Worldpanel Pan Plyas; Alex Nieves € APHow can a firm boost its market share during a fierce price war? A merger is one option. Thats exactly what two of Britains biggest supermarket chains have decided to embark on. Sainsburys has agreed to buy Walmarts U.K. unit, Asda, for 7.3 billion pounds ($10.1 billion), to create the countrys number one supermarket conglomerate. Combined, they will have a market share of 31.4 percent and leapfrog current market leader Tesco, according to data from Kantar Worldpanel. Britains food retailing sector has seen big changes over the past few years, not least with the growth in online shopping from the likes of Ocado and the arrival of the low-cost, no-frills German retailers Aldi and Lidl. The combination has eaten into the market shares of established firms like Sainsburys and Asda. The growing popularity of Amazon has created further competition. Joining forces, say Sainsburys and Asda, will make them stronger to deal with that pressure. Whether they get the chance is another matter: regulators are likely to scrutinize the tie-up in case it gives the combined company too much market share.UK food fight 0 5 10 15 20 25 30% Ocado Lidl Iceland Waitrose Co-op Aldi Morrisons Asda Sainsburys TescoMarket share of supermarket chains in the UK March 2013 March 2018 Top Weekly Exchange Traded Funds $0$550$1,100 Copper REITs Investment-grade bonds Health care stocks Utilities stocks Emerging-market stocks S&P 500 European stocks High-yield bonds Gold Asian 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 May 30.5 1.2 -0.6 -0.3 -0.8 -0.1 -1.3 -1.5 -1.6 -0.8 -3.8 0.0 0.1 0.4Health care stocks took a beating last week, and now are tied for third-worst Derby investment this year. Technology stocks were the only Derby investment to make significant gains last week.$1,000Derby StocksBonds Commodities% $1,133 1,054 1,011 1,007 1,003 997 996 989 988 982 977 977 937 933AP Eaton Vance Stk Next EVSTC 100.02 +50.03 +100.1 ... ... iShs ESG Select ESGE 72.52 +35.66 +96.7 +96.8 +17.7 ProShs UltSht Brazil BZQ 8.43 +0.86 +11.4 +12.1 -35.6 ProShsUlt ShtNasdBio ZBIO 11.44 +1.01 +9.7 -5.3 -26.6 Direx SOX Bull 3X SOXL 137.72 +11.63 +9.2 +5.4 +67.0 E-Tracs Energy UBN 9.14 +0.72 +8.5 ... +29.7 USCF Oil USOU 66.75 +5.15 +8.4 +28.1 ... Direxion TechBull 3x TECL 124.27 +9.24 +8.0 +16.1 +62.8 Etracs 2x WFgo xEn LMLP 15.81 +1.13 +7.7 +10.4 +25.3 ProShs UltProShtFin FINZ 8.30 +0.59 +7.6 +0.7 -43.1 Citigroup Long GBP DGBP 23.24 +1.62 +7.5 +22.1 ... Citigp Vel Long Crde UWT 37.01 +2.54 +7.4 +40.9 +119.3 UBS 3x Long Crude WTIU 36.05 +2.49 +7.4 +42.4 +126.5 ProShs Crude OILU 56.73 +3.81 +7.2 +41.6 +124.8 ProSh Ult Shrt Biotc BIS 22.64 +1.34 +6.3 -3.4 -15.0 DB Agr DoubLong DAG 2.94 +0.17 +6.1 +4.3 -11.4 Citigroup Long EUR DEUR 23.68 +1.31 +5.9 +11.5 ... ProSh UltSh ConsGds SZK 17.07 +0.90 +5.6 +16.0 +4.7 ProSh Ultra Tech ROM 98.10 +5.20 +5.6 +11.1 +44.1 ProShs Online Stores CLIX 47.59 +2.37 +5.2 +7.3 ... Direx Reg Banks Bear WDRW 24.45 +1.20 +5.2 -5.9 -45.4 ProShs UltraPro QQQ TQQQ 153.58 +7.15 +4.9 +15.1 +49.4 ProSh Ultra Semi USD 129.88 +6.05 +4.9 +7.4 +58.3 ProSh Ultra Crude UCO 31.65 +1.46 +4.8 +26.5 +83.9 iShares Adaptive Cur DEFA 29.15 +1.33 +4.8 +4.8 +11.8 Direx S&P O&G Bull GUSH 32.94 +1.51 +4.8 +46.4 +11.9 MS MVectDShtEuro DRR 51.15 +2.25 +4.6 +7.7 -15.4 Teucrium Wheat Fd WEAT 6.88 +0.30 +4.6 +7.2 -1.1 ProShs Ultra Sht NG KOLD 44.74 +1.94 +4.5 +2.1 +50.8 Dirx Jr GoldMin Bull JNUG 15.11 +0.62 +4.3 +9.3 -5.4 Janus Obesity SLIM 33.90 +1.36 +4.2 +6.2 +30.0 Global X Uranium ETF URA 13.81 +0.55 +4.1 +8.4 +8.1 ProSh UltSht Emkts EEV 8.24 +0.32 +4.0 +2.8 -32.1 iShs CH Europe SmCap HEUS 31.05 +1.19 +4.0 +4.9 +13.2 Claymore CEF GS Conn GCE 15.63 +0.56 +3.7 -0.4 -2.4 JPM Diver Ret Eur Cu JPEH 28.99 +1.00 +3.6 +5.4 +9.5 Fs Tr Nas Semiconduc FTXL 31.60 +1.11 +3.6 +1.2 +24.1 PowerShares Semicon PSI 51.20 +1.66 +3.4 +1.4 +18.4 ProShs Ultra QQQ QLD 80.10 +2.57 +3.3 +10.0 +34.7 Direxion REst Bull3x DRN 18.32 +0.59 +3.3 +8.8 -14.6 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The music streaming service posted a smaller loss and more revenue than Wall Street had forecast. The burger chain had a better first quarter than analysts expected. The engineering and construction firm slashed its annual forecast because of problems with a gas-fired power project. Stocks closed sharply higher Friday, led by gains in technology companies as Apple rose to another all-time high after billionaire Warren Buffet said his company bought more of the iPhone makers shares. Retailers and banks also notched gains. 40 50 60 $70 FMA FluorFLR Close: $45.76 -13.23 or -22.4% $37.04$62.09 Vol.: Mkt. Cap: 12.4m (9.7x avg.) $6.4 b 52-week range PE: Yield: 57.2 1.8% 30 40 50 $60 FMA Shake ShackSHAK Close: $55.95 8.54 or 18.0% $30.12$58.98 Vol.: Mkt. Cap: 6.8m (8.0x avg.) $1.6 b 52-week range PE: Yield: ... ... 4 5 6 $7 FMA Pandora MediaP Close: $6.89 1.14 or 19.8% $4.09$10.83 Vol.: Mkt. Cap: 46.3m (4.7x avg.) $1.8 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Chipotle Mex Grill CMG 420.41 -1.6 32.2 -12.6 cc ... Andeavor ANDV 139.76 14.2 30.7 80.1 50 1.7 SVB Financial Group SIVB 305.82 0.1 29.6 67.2 26 ... Holly Frontier Corp HFC 66.05 9.3 26.4 146.3 16 2.0 Ericsson ERIC 7.73 1.8 24.5 17.5 ... 1.7 First Data Corp FDC 19.08 24.9 23.3 16.1 10 ... Abiomed Inc ABMD 349.28 15.8 22.0 158.4 cc ... Ulta Salon Cosmetics ULTA 253.74 2.0 21.8 -15.0 34 ... Baker Hughes GE BHGE 36.00 0.0 21.7 ... cc 2.0 Marathon Oil MRO 19.72 8.9 21.4 32.3 dd 1.0 EnCana Corp ECA 13.16 6.6 20.5 18.0 22 0.5 Live Nation Entert LYV 45.50 15.0 20.5 25.8 cc ... Devon Energy DVN 37.87 5.9 20.4 -1.9 24 0.6 CNOOC Ltd CEO 170.92 1.3 19.7 51.7 ... 2.9 F5 Networks Inc FFIV 168.13 4.5 19.5 32.6 22 ... TransUnion TRU 67.10 3.6 19.4 67.2 27 ... Phillips 66 PSX 115.61 3.8 19.2 48.8 26 2.5 Valero Energy VLO 113.39 3.3 19.1 79.2 30 2.8 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 12.00 16.1 133.9 291.3 ... ... Avexis Inc AVXS 217.01 2.0 87.2 172.5 dd ... California Resources CRC 31.58 28.8 75.8 128.4 dd ... VeriFone Systems PAY 22.87 -0.7 50.8 23.5 17 ... Baytex Energy Corp BTE 4.33 1.4 46.8 48.8 7 ... RegenxBio Inc RGNX 39.85 5.6 46.5 103.7 dd ... Pandora Media P 6.89 26.0 44.4 -46.5 dd ... Oasis Petroleum OAS 11.22 3.9 43.5 -7.9 dd ... NovoCure Ltd NVCR 28.00 4.3 41.1 147.8 dd ... Benetfocus Inc BNFT 34.45 15.2 39.8 1.3 dd ... Wildhorse Res Dev WRD 26.11 2.2 39.4 130.7 ... ... Enova Intl Inc ENVA 30.70 6.8 38.9 103.8 17 ... Portola Pharm PTLA 42.44 24.1 37.3 -15.7 dd ... LexinFintech Hldgs A LX 16.50 0.2 37.2 ... cc ... CURO Group Holdings CURO 23.43 10.8 36.8 ... 48 ... Cray Inc CRAY 27.20 12.9 36.3 59.9 74 ... WPX Energy Inc WPX 17.78 4.6 35.3 49.3 dd ... Financial Engines FNGN 44.45 30.9 34.9 4.8 56 0.7BEST SMALL-CAP STOCKS genprex Inc GNPX 14.20 -6.6 160.6 ... ... ... Eleven Biotherap EBIO 3.15 25.5 110.0 77.8 dd ... EyePoint Pharma EYPT 2.44 6.6 108.5 54.4 dd ... Solid Biosciences SLDB 18.87 40.9 97.8 ... ... ... Travelzoo Inc TZOO 12.65 18.2 86.0 31.6 47 ... Energy XXI Gulf Coas EGC 6.57 17.3 77.1 -76.2 dd ... Pioneer Energy Svcs PES 4.50 28.6 73.1 43.1 dd ... Sientra Inc SIEN 15.97 18.1 72.5 92.5 dd ... Stein Mart SMRT 2.60 26.8 71.1 6.5 dd 11.5 SteadyMed Ltd STDY 4.55 71.7 62.5 -36.1 dd ... Staar Surgical STAA 22.40 36.2 58.9 105.3 ... ... Aqua Metals Inc AQMS 3.93 16.6 53.5 -75.7 dd ... Aegean Marine Pet ANW 3.45 30.2 53.3 -67.0 9 2.3 W&T Offshore WTI 6.64 12.7 53.3 235.8 11 6.0 PCM Inc PCMI 12.40 -0.6 51.2 -36.6 95 ... ChannelAdvisor Corp ECOM 13.60 5.4 50.3 16.5 dd ... Scorpio Tankers In STNG 2.79 4.5 48.4 -39.1 ... 1.4 EP Energy Corp EPE 2.00 7.0 48.1 -59.1 dd ...Industry Rankings 1. Oil & Gas 0.2 9.8 2.5 (&%#@! | 9851 10.3 2. Technology 3.0 5.8 2.8 (&%#@! | 99986421 24.1 3. Basic Material 0.2 3.2 -3.0 (&%#@! | 98641 10.9 4. Consumer Services 0.0 3.2 -2.9 (&%#@! | 98743 11.8 5. Utilities -0.1 2.7 4.0 (&%#@! | 54321 0.8 DJ Total Market index -0.2 2.3 -3.3 (&%#@! | 986431 11.0 6. Health Care -2.6 1.8 -6.3 (&%#@! | 9653 7.9 7. Financials -0.7 1.3 -4.4 (&%#@! | 987621 12.4 8. Industrials -0.6 0.2 -6.4 (&%#@! | 982 9.9 9. Telecommunications -5.1 -4.4 -12.2 975321 | -8.8 10. Consumer Goods -1.6 -5.3 -10.2 *%$8654321 | -4.9 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Computer Hardware 10.9 7.9 12.0 ((^#@ | 8753 21.2 VeriFone Systems PAY -0.7 +50.8 +32.4 ((^#@ | 876421 +23.5 Cray Inc CRAY +12.9 +36.3 +17.0 ((^#@ | 9975321 +59.9 Insight Ent NSIT +23.3 +30.3 +18.8 (*&^%$!6431 | -4.5 Telecomm. Equipment 0.0 7.3 6.1 ((^#@ | 87543 22.0 Applied Optoelect AAOI -5.7 +32.2 -3.0 *&^%@9653 | -30.8 Inseego Corp INSG -1.8 +22.4 +6.0 ((^#@ | 7421 +7.5 SeaChange Intl Inc SEAC -0.3 +21.1 -5.0 ((^#@ | 87541 +21.7 Internet 1.7 6.7 -5.7 ((^#@ | 8543 15.6 Meet Group Inc MEET +20.8 +43.8 +4.9 99632 | -55.0 Brightcove Inc BCOV +5.7 +38.7 +44.8 ((^#@ | 8542 +15.4 Limelight Networks LLNW +1.9 +33.7 +22.8 ((^#@ | 9984321 +65.5 Software 0.6 5.6 5.1 ((^#@ | 974 32.8 ChannelAdvisor Corp ECOM +5.4 +50.3 +51.1 ((^#@ | 8631 +16.5 Benetfocus Inc BNFT +15.2 +39.8 +42.1 ((^#@ | 431 +1.3 Attunity Ltd ATTU +13.3 +39.5 +45.0 ((^#@ | 95432 +28.6 Semiconductors 2.5 4.3 1.5 ((^#@ | 9654321 31.9 Nanometric NANO +41.3 +38.0 +47.5 ((^#@ | 876542 +25.0 MagnaChip Semicond MX +14.4 +17.6 -7.0 ((^#@ | 951 +27.3Adv Micro Dev AMD +1.5 +17.4 -9.4 ((^#@ | 653 +5.2 Computer Services -1.1 -0.4 -1.8 ((^#@ | 75431 9.3 Box Inc BOX +7.3 +20.5 +11.2 ((^#@ | 976432 +36.6 Endurance Intl EIGI +17.6 +20.0 +10.1 ((^#@ | 86321 +16.7 RigNet Inc RNET +2.3 +19.0 -1.6 (&$#@!875321 | -21.5 Electronic Office Equipment -20.3 -19.5 -33.5 &^$@!986542 | -44.2 Pitney Bowes PBI -20.3 -19.5 -33.5 *%#@!984321 | -39.9Technology 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, May 5, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.4 45 18.83 10.39 1 13.55 20 14.77 13.28 -.44 -7.5 AAC Hldgs N AAC 13.06 5.99 179 11.51 1172 12.64 10.82 +.49 +27.9tAAON Q AAON .26 .9 32 40.25 29.95 479 29.65 1547 35.90 29.05 -5.45 -19.2 AAR N AIR .30 .7 25 45.91 33.17 97 44.39 648 44.65 42.55 +.49 +13.0 ABB Ltd N ABB .76e 3.2 28.67 21.92 1304 23.44 7263 23.58 23.05 +.16 -12.6tABM N ABM .70 2.3 19 45.12 30.16 761 30.32 5077 31.56 29.87 -.99 -19.6 AC Immun n Q ACIU 13.91 6.03 25 9.92 101 10.76 9.61 -.73 -22.5 ACI Wwde Q ACIW 26.37 20.23 558 23.23 2941 23.71 22.69 -.30 +2.5 ACM Rsc n Q ACMR 15.60 4.74 25 10.81 72 10.84 10.05 +.72 +105.9 ACNB Cp Q ACNB .92f 3.0 17 31.60 24.45 7 30.95 53 30.95 30.00 +1.10 +4.7 AES Corp N AES .52 4.2 11 12.45 9.86 3366 12.33 33746 12.40 12.05 +.15 +13.9 AFLAC s N AFL 1.04 2.3 14 46.19 36.41 3109 44.81 20480 46.19 44.06 -1.08 AG MtgeIT N MITT 1.90 10.3 6 19.95 16.31 107 18.40 566 18.44 17.46 +.61 -3.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 6 25.48 15 25.74 25.37 +.02 +.5 AG Mtg pfB N MITTpB 2.00 7.9 25.65 24.50 1 25.25 19 25.40 25.03 +.16 -.3tAGCO N AGCO .60 1.0 26 75.95 58.12 669 60.19 6150 64.02 58.12 -3.24 -15.7 AGNC Inv Q AGNC 2.16 11.3 7 22.34 17.84 3464 19.05 16823 19.13 18.55 +.06 -5.6 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 13 25.60 47 25.70 25.51 -.09 -.9 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 6 25.37 77 25.67 25.29 -.23 -1.4 AH Belo N AHC .32 6.5 6.15 4.35 36 4.95 224 5.70 4.85 -.65 +3.1 AK Steel N AKS 21 7.04 4.00 18879 4.53 107379 4.82 4.14 -.22 -20.0 ALJ Reg n Q ALJJ 3.78 1.82 4 2.09 84 2.13 2.01 +.03 -33.7 AMAG Ph Q AMAG 24.65 11.93 1203 20.10 4816 21.70 18.75 -.55 +51.7 AMC Ent N AMC .80 4.9 30.10 10.80 1591 16.30 7107 17.59 16.15 -.90 +7.9 AMC Net Q AMCX 11 67.44 46.89 845 53.41 3464 54.24 51.24 +.18 -1.2 AMCON A DIT .72 .8 10 113.60 80.95 0 90.00 6 96.60 90.00 -4.32 -8.0 AMN Hlth N AMN 20 68.20 34.71 3413 51.90 5891 67.55 47.05 -14.50 +5.4 ANGI Hme Q ANGI 15.77 5.70 407 13.25 4402 13.65 12.65 -.17 +26.7 ANI Ph h Q ANIP 25 74.70 42.23 37 59.39 309 61.29 57.67 +1.42 -7.9 ARC Docu N ARC 15 4.84 2.04 66 2.20 534 2.25 2.08 -.04 -13.7 ARC Grp Q ARCW 4.00 1.80 21 2.45 48 2.45 2.20 +.05 +16.7 ARCAbio rs Q ABIO 2.76 .45 128 .51 733 .54 .48 -.01 -62.5 ARMO Bi n Q ARMO 57.19 25.10 95 27.98 838 28.65 25.23 +1.64 -5.9 ASA Gold N ASA .04e .4 12.99 10.12 48 10.71 351 10.80 10.46 -.09 -5.4stASLAN n Q ASLN 817 5.61 817 6.45 5.08 ASML Hld Q ASML 1.71e .9 39 216.00 126.03 788 195.51 4023 196.30 187.63 +3.76 +12.5 ASV Hld n Q ASV 10.80 6.45 3 7.73 25 8.29 7.45 -.52 -23.8tAT&T Inc N T 2.00f 6.2 12 39.80 31.61 25494 32.14 190901 33.41 31.61 -.90 -17.3 AT&T 66 n N TBB 26.72 24.47 179 25.05 901 25.05 24.52 +.52 -4.0 ATA Inc Q ATAI .41e 7.9 6.62 3.04 0 5.17 7 5.42 5.09 +.06 +11.9 ATN Intl Q ATNI .68 1.3 71.25 49.50 92 52.92 487 56.82 50.75 -4.11 -4.2 A10 Ntwks N ATEN 8.88 5.63 171 6.28 917 6.35 6.08 +.11 -18.7 AU Optron N AUO .18e 5.35 3.62 1147 4.17 8354 4.19 3.94 +.11 +.2 AV Homes Q AVHI 5 20.50 14.65 162 18.00 1026 18.02 16.05 +.80 +8.1 AVX Cp N AVX .46 3.0 20.22 14.51 131 15.33 1274 15.39 14.66 +.70 -11.4 AXT Inc Q AXTI 21 10.75 5.80 293 6.55 2197 6.60 5.80 +.75 -24.7 AZZ Inc N AZZ .68 1.5 25 58.65 40.00 89 44.25 765 45.90 42.95 -1.50 -13.4 Aarons N AAN .12f .3 10 49.77 34.03 918 41.57 4945 43.09 39.71 -.22 +4.3 Abaxis Q ABAX .72f 1.0 58 78.53 43.66 115 68.99 739 69.91 65.32 +2.63 +39.3 AbbottLab N ABT 1.12 1.9 26 64.60 42.88 5832 58.74 29469 59.80 56.81 -.82 +2.9 AbbVie N ABBV 3.84f 3.8 18 125.86 64.61 5221 100.17 41251 103.37 96.52 +1.44 +3.6 AbeonaTh Q ABEO 22.75 4.55 446 18.40 3488 19.20 17.05 +.60 +16.1 AberFitc N ANF .80 3.1 29.20 8.81 2608 25.40 14144 26.50 24.70 -.18 +45.7tAbdAsPac A FAX .42 9.4 5.29 4.55 4599 4.48 6388 4.60 4.44 -.10 -8.2 AbdAustEq A IAF .70e 11.6 6.77 5.80 26 6.02 188 6.04 5.95 +.01 -5.5 AbdnChile A CH .58e 6.6 9.64 6.93 108 8.83 703 9.22 8.72 -.32 -1.1 AbdGlbInc A FCO .84 9.8 9.48 8.40 16 8.53 73 8.68 8.52 -.03 -3.3 AbdJapnEq N JEQ .48e .7 9.89 8.22 42 8.97 116 9.15 8.91 -.17 -.5 Ability rs Q ABIL 16.90 2.37 23 2.82 692 3.79 2.55 +.18 -35.9sAbiomed Q ABMD 341.89 123.60 746 349.28 4354 352.15 298.17 +47.54 +86.4 Ablynx n Q ABLX 55.29 17.75 16 53.83 2198 54.04 53.28 -.54 +115.4 Abraxas Q AXAS 68 2.99 1.45 1209 2.71 6420 2.95 2.66 -.12 +10.2 AcaciaC n Q ACIA 33 50.10 24.72 1988 29.30 5534 31.14 27.37 +1.02 -19.1 AcaciaTc Q ACTG .50 13.5 5.50 2.90 229 3.70 1155 3.85 3.55 -8.6 AcadiaHlt Q ACHC 17 54.34 26.92 1056 39.75 9351 40.00 35.19 +3.60 +21.8 AcadiaPh Q ACAD 41.20 14.51 6734 17.80 22752 18.20 15.58 +1.52 -40.9 AcadiaRlt N AKR 1.08f 4.5 21 30.63 21.34 705 24.13 4239 24.24 23.25 +.16 -11.8tAcasti g rs Q ACST 3.36 .73 90 .73 598 .79 .70 -.03 -22.6 AccelrDiag Q AXDX 30.45 16.75 156 22.00 812 23.10 21.51 -1.05 -16.0 Acceleron Q XLRN 46.93 24.37 516 36.01 1805 37.63 34.00 -1.73 -15.2 Accenture N ACN 2.66 1.7 27 165.58 119.10 1504 153.44 8561 153.96 149.14 +1.05 +.2 AccessNt Q ANCX .60 2.2 24 30.99 24.36 49 27.43 368 28.22 26.56 -.59 -1.5 AccoBrds N ACCO .24 2.0 20 13.98 10.35 603 11.80 3181 12.48 11.25 -.60 -3.3 Accuray Q ARAY 6.15 3.60 639 4.60 4018 5.15 4.10 -.45 +7.0 AcelRx Q ACRX 5.75 1.55 318 2.50 1741 2.60 2.30 +.05 +23.5 AcerTh rs Q ACER 22.63 5.70 8 18.65 60 20.50 17.95 -.35 +34.7 AcetoCorp Q ACET .04m 1.5 6 17.10 2.22 2271 2.61 5662 2.74 2.26 +.02 -74.7 Achaogen Q AKAO 27.49 9.83 2119 11.71 14620 15.00 10.10 -1.38 +9.0 AchvLfS rs Q ACHV 6.27 1.15 14 1.32 105 1.41 1.31 -.07 -1.7 Achillion Q ACHN 5.66 2.58 1132 3.69 5070 3.88 3.46 -.15 +28.1 AclarisTh n Q ACRS 30.08 16.01 178 18.00 867 18.39 17.63 -.08 -27.0 AcmeU A ACU .44 2.0 20 29.40 19.00 3 21.49 16 22.09 20.75 +.09 -8.2 AcordaTh Q ACOR 29.60 13.60 287 23.50 2093 24.05 22.50 +.10 +9.6sAcornInt rs N ATV 28.50 9.33 2 25.75 10 28.50 25.32 -.77 +46.0 ActiniumP A ATNM 1.50 .33 1399 .35 4222 .37 .34 +.00 -47.3 Act TxR n N TAXR 22.50 19.42 5 21.14 13 21.47 20.76 -.22 -1.1 ActivsBliz Q ATVI .34f .5 48 79.63 52.32 11081 69.84 51949 71.03 64.06 +4.05 +10.3 Actuant N ATU .04 .2 73 27.95 21.50 266 23.45 2349 23.90 22.55 -.05 -7.3tAcuity N AYI .52 .5 12 208.83 110.67 1357 112.12 7248 123.07 110.67 -10.54 -36.3 Acushnet n N GOLF 24.70 15.16 381 22.35 1491 24.55 21.67 -1.82 +6.0 Acxiom Q ACXM 32.93 18.60 433 26.24 2642 26.71 24.81 +.06 -4.8 AdamasPh Q ADMS 44.00 13.50 1531 29.53 4443 31.11 26.12 -.64 -12.9 AdamisPh Q ADMP 6.45 2.35 207 3.75 1478 3.95 3.50 +.25 -14.8 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 189 14.99 910 15.06 14.63 +.04 -.3 AdamsNR N PEO 1.32e 1.0 21.48 16.90 64 19.61 253 19.88 19.31 -.11 -1.2 AdmRsc A AE .88 1.8 50.59 32.80 7 49.24 41 49.24 45.65 +4.34 +13.2 Adaptim n Q ADAP 13.70 4.28 283 12.98 1549 13.65 12.43 -.10 +94.3 AddusHmC Q ADUS 45 55.75 30.95 100 51.80 425 53.65 50.40 -.15 +48.9 ADDvtgTch Q AEY 2.33 1.21 29 1.28 720 1.50 1.26 +.03 -12.9tAdecaogro N AGRO 11.92 7.20 2115 7.30 4434 7.83 7.20 -.54 -29.4sAdestoTc n Q IOTS 9.95 4.00 201 8.40 1642 9.95 8.20 -.30 +30.2tAdient n N ADNT 1.10 2.0 86.42 54.70 2700 54.99 9199 62.95 54.11 -7.07 -30.1 AdmaBio Q ADMA 5.50 2.01 48 4.93 486 5.12 4.50 -.17 +53.6 AdobeSy Q ADBE 67 233.17 130.82 1663 228.51 10737 229.39 218.74 +6.61 +30.4tAdomani n Q ADOM 18.31 .59 238 .55 565 .68 .54 -.05 -87.5 AdtalemGl N ATGE .36 .8 17 50.15 30.15 1078 44.85 3212 48.10 43.50 -2.90 +6.7 Adtran Q ADTN .36 2.4 41 25.10 14.30 354 14.85 2211 15.15 14.35 +.44 -23.3 AduroBio n Q ADRO 14.05 5.83 308 7.70 2179 7.93 6.80 +.55 +2.7 AdvAuto N AAP .24 .2 22 151.72 78.81 861 116.67 4691 117.73 113.09 +.33 +17.0 AdvDisp n N ADSW 25.71 20.94 484 22.87 1879 23.44 21.80 +.37 -4.5 AdvDrainS N WMS .28 1.1 21 28.15 17.90 99 24.85 800 25.90 24.25 -.95 +4.2 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 186 10.97 582 11.33 10.82 -.26 +13.6tAdvEnId Q AEIS 17 95.00 57.35 324 62.53 2808 63.18 57.35 +1.59 -7.3 AMD Q AMD 15.65 9.04 47787 11.28 208477 11.29 10.77 +.17 +9.7 Advansx n N ASIX 46.51 26.45 266 36.31 1069 37.49 35.05 -.42 -13.7 AdvOil&Gs N AAV 5 7.35 2.70 212 3.00 1018 3.30 3.00 -.20 -30.2 Advaxis Q ADXS 9.55 1.51 281 1.69 2123 1.79 1.53 -.04 -40.5 AdvClayCv N AVK 1.13 7.4 16.80 14.62 20 15.24 292 15.24 14.99 +.10 -4.0 AdvCCvII N AGC .56 9.8 6.49 5.40 121 5.70 682 5.73 5.61 +.06 -4.8 AdvClEnh N LCM .84 10.4 8.90 7.73 69 8.07 250 8.11 7.94 +.11 -3.2 AdverumBi Q ADVM 8.59 2.40 3508 5.33 5079 6.60 4.93 -1.18 +52.1 AdSDorWr N AADR .32e .6 64.00 45.81 21 57.64 95 58.90 56.94 -.81 -2.1 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 9 36.82 126 36.94 36.63 +.07 +1.8 AdvS Vice n Q ACT 29.50 24.23 2 24.82 16 25.37 24.60 -.49 -5.3 AdSNewT n N FNG 24.13 19.60 12 20.78 70 20.88 20.10 +.26 -3.2 AdvS Kor n N KOR 32.69 26.11 0 30.00 1 31.50 30.00 -1.50 -3.2 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 49.05 6 49.20 49.05 -.11 -.6 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 5 47.98 57 48.03 47.82 +.16 -.8 AdvSStarG N VEGA 31.97 28.56 0 30.62 4 30.63 30.22 +.40 -.7 AdvTrTabs N TTFS .47e .7 75.63 63.07 5 67.61 20 68.58 66.13 -.63 -5.4 AdMadIntl N FWDI .37e 1.2 33.10 26.66 31.27 7 31.37 31.25 -.56 +.6 AdMadDm N FWDD .18e .3 57.19 46.83 1 52.42 2 53.40 52.41 -.76 -2.0 AdvActBear N HDGE 9.21 7.43 222 8.41 1100 8.58 8.29 +.09 +7.3 Aecom N ACM 11 39.90 30.15 1681 34.10 4472 35.36 33.00 -.94 -8.2 AegeanMP N ANW .08 2.3 9 10.80 1.75 1521 3.45 6308 3.45 2.63 +.80 -19.8 Aegion Q AEGN 18 28.19 19.11 249 23.10 857 23.88 22.22 +.03 -9.2 AegleaBio n Q AGLE 11.35 2.81 176 9.75 1150 10.25 8.80 +.91 +80.2 Aegon N AEG .25e 3.6 7.48 4.81 1932 7.03 9963 7.32 6.85 -.30 +11.6 Aegon cap N AEH 1.59 6.2 26.32 25.40 89 25.72 180 25.82 25.64 +.05 -.4 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 24 25.82 68 25.90 25.76 +.04 -.5 Aegon flt N AEB .77 3.1 25.44 23.55 14 24.80 46 24.89 24.52 +.10 +2.5 AehrTest h Q AEHR 4.83 2.12 38 2.40 411 2.45 2.26 -11.4 Aemetis Q AMTX 3.12 .45 46 1.79 344 1.86 1.65 +.01 +225.5 AerCap N AER 8 55.67 42.35 1389 54.18 7119 54.41 51.51 +1.59 +3.0 AeriePhm Q AERI 66.60 38.14 316 50.80 1722 54.00 50.65 -2.55 -15.0 Aerocntry A ACY 3 17.34 9.70 1 15.85 9 16.25 15.45 +4.0 AerohiveN N HIVE 6.50 3.02 309 4.04 1526 4.26 3.80 -.04 -30.7 AerojetR N AJRD 36.25 20.06 1321 25.65 6290 28.58 25.06 -2.86 -17.8 AeroViron Q AVAV 63 58.99 28.13 208 56.48 1079 56.76 53.34 +1.90 +.6 AEtern g rs Q AEZS 3.29 .78 90 1.87 512 1.90 1.65 +.20 -20.8 Aethlon rs Q AEMD 3.85 .79 52 1.36 497 1.50 1.32 +.02 +20.4 Aetna N AET 2.00 1.2 17 194.40 138.91 2027 172.26 12119 181.00 171.02 -7.62 -4.5 AeviGeno Q GNMX 2.65 .98 28 1.59 184 1.64 1.50 +.07 +32.5 AffilMgrs N AMG 1.20 .7 13 216.99 148.81 329 161.72 3389 170.73 156.19 -8.28 -21.2 AffimedNV Q AFMD 2.85 1.15 70 2.05 1383 2.13 1.95 +57.7 Agenus Q AGEN 6.19 3.24 903 3.68 6083 3.74 3.30 +.08 +12.9 AgileThera Q AGRX 5.60 1.93 135 2.72 401 2.99 2.59 -.10 +1.1 Agilent N A .60 .9 79 75.00 55.60 1331 67.00 12710 67.25 64.86 +.72 Agilysys Q AGYS 13.00 9.32 17 12.11 98 12.19 11.60 +.27 -1.4 AgiosPhm Q AGIO 89.33 45.11 494 80.68 2520 86.83 79.85 -5.53 +41.1 Agnico g N AEM .44 40 51.86 37.35 682 42.74 5300 43.47 41.13 -1.22 -7.4 AgreeRlt N ADC 2.08 4.2 23 53.65 43.74 302 49.72 982 50.07 48.58 +.25 -3.3 AgroFresh Q AGFS 15 9.05 4.94 41 7.11 368 7.16 6.80 +.17 -3.9tAileronT n Q ALRN 15.48 5.01 20 5.25 95 5.58 5.01 +.17 -50.2 Aimmune n Q AIMT 42.00 15.97 514 30.92 1892 31.89 29.44 -.72 -18.2 Air Inds A AIRI .60 40.0 3.33 1.15 49 1.50 146 1.58 1.43 -.02 -11.2 AirLease N AL .40 .9 5 50.70 34.42 629 43.30 3331 43.67 41.22 +.95 -10.0 AirProd N APD 4.40f 2.7 24 175.17 140.78 1038 162.76 5998 166.12 159.07 -2.26 -.8 AirT Inc Q AIRT 34.83 14.40 0 26.80 2 27.00 26.50 -.45 +8.5 AirTrnsp Q ATSG 27.67 18.28 601 20.48 3079 20.93 19.17 +.29 -11.5tAirMedia Q AMCN 2.87 .61 109 .65 481 .71 .61 -.02 -43.5 Aircastle N AYR 1.12 5.2 9 25.30 18.97 403 21.44 1730 21.56 19.34 +1.66 -8.3 Airgain n Q AIRG 48 16.23 7.31 66 8.09 409 8.38 7.46 -10.0 AkamaiT Q AKAM 65 78.28 44.65 1143 72.01 13199 74.50 68.93 +.91 +10.7 AkariTh rs Q AKTX 15.34 1.70 57 2.19 323 2.23 1.91 +.33 -49.4 AkceaTh n Q AKCA 33.99 8.10 406 22.27 1249 26.65 21.71 -4.07 +28.3tAkebiaTher Q AKBA 20.25 8.93 269 9.50 1643 9.73 8.93 +.03 -36.1 AkersBios Q AKER 1.82 .12 2879 .52 16239 .56 .51 -.03 +284.3tAkorn Inc Q AKRX 13 33.95 10.76 3001 11.74 30922 14.99 10.76 -2.80 -63.6 Akoustis n Q AKTS 10.80 4.86 44 5.52 304 5.82 5.00 +.47 -11.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 21 24.99 119 25.08 24.88 +.01 -6.0 AlamoGp N ALG .44f .5 26 120.58 81.67 138 96.77 364 112.46 96.50 -13.44 -14.3 AlamosGld N AGI .02 .4 8.58 4.83 840 5.37 7185 5.64 5.15 -.10 -17.5 Alarm.cm n Q ALRM 48 49.49 31.28 1057 40.98 2659 43.87 39.36 +.71 +8.6 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.60 2741 62.80 11687 66.47 61.95 -3.22 -14.6 AlaskCom Q ALSK 2.91 1.39 27 1.49 467 1.56 1.42 +.02 -44.4 AlbnyIn N AIN .68 1.2 45 68.85 45.80 112 58.35 549 60.50 57.95 -2.05 -5.0 Albemarle N ALB 1.34f 1.3 22 144.99 86.75 1294 100.06 6820 100.78 95.66 +3.11 -21.8 Albireo Q ALBO 39.87 15.31 70 28.93 168 31.86 28.52 -1.70 +13.0 Alcentra Q ABDC .72m 11.4 14.61 5.90 79 6.33 227 6.34 6.15 +.18 -24.6 Alcoa Cp N AA 50 62.35 29.55 2571 54.39 16576 54.46 50.11 +2.79 +1.0 AlderBioPh Q ALDR 22.25 8.60 1154 13.25 3590 14.75 13.08 -1.25 +15.7 AldeyraTh Q ALDX 11.90 3.80 47 7.90 347 8.20 7.55 -.10 +16.2 AlexB Inc N ALEX .28 1.2 30.35 21.78 169 23.08 1237 23.34 22.58 -.17 -16.8 Alexanders N ALX 18.00 4.6 437.35 332.98 2 387.42 44 400.31 381.37 -2.08 -2.1 AlexREE N ARE 3.60 2.8 32 134.37 113.01 455 128.55 4142 130.53 124.08 +3.69 -1.6 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 0 35.51 743 36.24 35.37 -.25 -4.0 AlexcoR g A AXU 1.85 1.10 233 1.53 1273 1.59 1.43 -3.8 Alexion lf Q ALXN 45 149.34 96.18 2417 116.81 11017 122.63 111.84 -4.56 -2.3 AlgonPw n N AQN .47 11.34 9.51 152 9.95 541 10.03 9.67 +.19 -10.8 Alibaba N BABA 53 206.20 114.00 57737 188.89 136435 190.60 175.77 +11.73 +9.5 Alico Q ALCO .24 .7 44 34.80 25.55 5 32.80 23 32.80 31.50 +.75 +11.2 AlignTech Q ALGN 287.32 131.32 1021 258.97 4571 260.26 244.40 +1.07 +16.6 AlimeraSci Q ALIM 1.70 1.00 143 1.04 1069 1.18 1.03 -.09 -21.8 Alio Gld rs A ALO 6.06 1.70 66 1.95 422 1.99 1.87 -46.9 Alkermes Q ALKS 71.22 41.15 869 43.43 4316 45.39 43.00 -1.31 -20.6 AllegCp N Y 639.42 521.07 79 577.49 449 584.82 562.13 -5.26 -3.1 AllegTch N ATI 30.25 14.54 2949 27.83 9283 28.08 25.23 +.84 +15.3sAllgnceBc n Q ABTX 29 42.60 31.75 51 41.40 159 42.80 38.95 +.60 +10.0 AllegiantT Q ALGT 2.80 1.8 12 181.45 111.54 154 159.95 1014 164.48 156.15 -.65 +3.4tAllegion N ALLE .84 1.1 89.81 73.85 1096 76.15 8523 78.46 73.85 -1.68 -4.3 AllenaPh n Q ALNA 17.56 6.13 77 15.60 482 16.00 13.80 +.68 +55.1 Allergan N AGN 2.88 1.9 9 256.80 142.81 1709 149.30 17659 166.49 145.74 -12.74 -8.7 Allete N ALE 2.24 2.8 24 81.24 66.64 216 79.62 1413 79.86 75.72 +2.54 +7.1 AlliCAMun N AKP .70 5.5 14.02 12.49 32 12.67 140 12.84 12.65 +.01 -6.8tAlliData N ADS 2.28 1.2 13 278.33 193.87 619 197.02 3577 204.93 192.02 -7.46 -22.3 AlliHold Q AHGP 2.99f 11.6 7 31.79 22.56 109 25.76 602 25.87 24.30 +1.89 -3.8 All MMA n Q AMMA 3.07 .31 64 .40 1070 .45 .32 +.08 -65.5 AlliBNtlMu N AFB .75 6.0 14.22 12.32 28 12.46 241 12.58 12.39 +.11 -7.0 AlliOne rs N AOI 30.70 9.85 117 20.50 799 22.30 19.80 -.30 +54.7 AllnceRes Q ARLP 2.06f 11.5 5 23.45 15.55 861 17.90 3174 18.00 16.80 +1.55 -9.1 AlliBGlbHi N AWF .84 7.2 13.12 11.70 298 11.72 1048 11.86 11.70 -.02 -8.2 AlliBern N AB 2.57e 9.6 12 28.15 20.60 308 26.65 1797 27.40 26.20 +.48 +6.4 AlliantEg s N LNT 1.34f 3.1 22 45.52 36.84 1600 43.27 8113 43.47 42.04 +.21 +1.5 AlliGlCvInc N NCV .78 11.4 7.28 6.41 218 6.85 1194 6.87 6.72 +.05 -2.6 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 314 5.99 1459 6.05 5.92 +.03 -3.5 AlliNFJDv N NFJ 1.20 9.4 13.81 12.29 405 12.73 1073 12.88 12.54 -.07 -2.5 AlliGlEqCv N NIE 1.52 7.2 22.60 19.03 70 21.21 277 21.36 20.81 -.08 +.4 Allz24Tgt n N CBH 10.05 8.75 15 9.20 97 9.35 9.14 +.01 +1.1 AllnzgDI&Cv N ACV 2.00 8.8 23.58 19.95 39 22.74 163 22.83 22.30 +.05 +4.1 AlldCap47 N AFC 1.72 6.8 26.24 25.14 11 25.44 34 25.55 25.35 -.05 -.2 AldHlPrd rs Q AHPI 5.25 1.53 24 2.50 40 2.68 2.36 -.03 +19.6sAlliedMot Q AMOT .12f .3 53 45.56 21.02 81 46.10 327 46.70 38.51 +7.22 +39.3 Alliqua rs Q ALQA 4.60 1.58 5 2.40 38 2.40 2.23 -.03 +32.6 AllisonTrn N ALSN .60 1.5 15 45.69 32.93 1066 41.03 11804 41.50 38.14 +1.89 -4.7 AllotComm Q ALLT 6.09 4.54 13 5.15 98 5.30 4.99 +.01 -3.5 AllscriptH Q MDRX 16.13 10.78 5803 11.64 19642 12.19 11.07 -.50 -20.0 Allstate N ALL 1.84f 1.9 14 105.36 83.11 1662 94.52 12714 99.10 91.78 -3.67 -9.7 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 11 25.19 47 25.20 25.00 +.20 -1.6 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 102 25.64 311 25.70 25.33 +.31 -2.3 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 25 25.63 117 25.64 25.54 +.06 -1.5 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 7 25.95 16 26.00 25.88 +.01 -1.7 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 18 25.96 192 26.08 25.91 -.04 -1.1 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 7 26.11 78 26.11 25.75 +.35 -1.8 AllyFincl N ALLY .52 2.0 11 31.29 18.11 1927 26.36 16078 26.79 25.67 -.19 -9.6 AlmadM n A AAU 1.53 .71 139 .80 590 .85 .79 -.01 -22.0 AlnylamP Q ALNY 153.99 52.03 2878 92.35 7260 97.52 87.35 -4.28 -27.3 AlphaOmg Q AOSL 18 20.48 13.53 278 15.02 830 15.97 14.40 -.13 -8.2 AlpUSQVal N QVAL 1.35e 4.6 33.51 24.53 26 29.65 190 30.30 29.02 -.60 -3.5 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.52 19 32.80 69 33.00 32.50 -.13 -.8 AlpMoIntQ N IMOM 33.00 25.58 20 29.81 107 29.99 29.40 -.13 -1.8 AlpMoUSQ N QMOM 31.51 24.51 0 29.38 115 29.47 28.93 +.11 +2.7 AlpArcVl n N VMOT 31.39 24.70 78 28.87 228 29.06 28.26 -.05 -.4 AlphaPro A APT 17 4.25 2.70 8 3.30 36 3.40 3.25 -.05 -17.5 Alphabet C Q GOOG 27 1186.89 894.79 1937 1048.21 9916 1048.51 1006.29 +18.16 +.2 Alphabet A Q GOOGL 32 1198.00 915.31 1842 1051.00 9815 1051.88 1007.89 +19.55 -.2 Alphatc rs Q ATEC 4.27 1.58 31 3.75 312 4.01 3.71 -.07 +41.0 AlpGDDiv N AGD .78 7.4 11.55 9.85 13 10.61 172 10.70 10.45 +.02 -1.8 AlpGPPrp N AWP .60 9.3 6.98 5.75 193 6.43 1152 6.44 6.32 +.08 -4.6 AlpImmu n Q ALPN 12.87 2.15 13 7.16 159 7.99 6.85 -.66 -36.1 AlpTotDiv N AOD .69 7.6 10.03 8.39 141 9.03 1084 9.10 8.90 +.02 -4.6 AlpsETF N GRI 1.52e 3.5 47.47 40.28 2 43.53 16 43.66 43.13 +.31 -3.1 AlpsEqSect N EQL 1.83e 2.7 73.29 62.62 3 68.12 14 68.43 67.20 -.47 -2.0 AlpDisrTc n N DTEC 29.82 24.40 8 27.09 28 27.12 26.58 +.27 +7.5 AlpsRtSec n Q SWIN 31.35 26.05 2 29.94 7 30.03 29.24 +.6 AlpBzSoMed N BUZ 36.15 27.24 1 33.89 5 34.31 32.97 -.02 +5.8 AlpsRivFlex N RFFC 35.25 30.68 10 32.51 44 32.68 31.60 -.17 -6.4 Alps RivDiv N RFDA 33.92 27.47 13 31.36 53 31.72 30.63 -.33 -1.0 AlpRvrCare N RFCI 25.70 23.78 12 23.87 48 23.89 23.81 -3.4 AlpRivUncn N RFUN 26.57 25.08 5 25.26 23 25.28 25.18 -.01 -3.0 AlpSprtJG N SGDJ 38.94 27.95 3 31.04 113 31.21 29.98 +.61 -7.6 AlpMedBrk N SBIO 37.20 24.10 22 34.62 102 35.12 33.79 +.08 +5.6 AlpSprotG N SGDM .12e .6 22.94 18.32 5 19.74 81 20.00 19.33 -.22 -4.7 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 3 35.91 14 36.41 35.27 -.48 -.9 AlpEDvDg N EDOG .73e 3.1 27.38 23.18 11 23.43 365 24.12 23.24 -.68 -7.8 AlpAlerEn N ENFR 1.35e 6.4 24.50 19.24 4 21.11 16 21.23 20.73 +.32 -8.6 AlpIntDvDg N IDOG 1.47e 5.1 30.26 26.05 103 28.57 223 28.59 28.20 +.00 -.3 AlpBarr400 N BFOR .25e .6 44.22 36.40 4 41.86 27 41.89 40.87 +.07 +.7 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 14 24.47 108 24.55 24.40 -.03 -2.7 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 128 43.50 962 44.64 42.65 -1.00 -5.0 AlpAlerMLP N AMLP 1.35e 13.4 12.47 9.01 14550 10.05 74327 10.22 9.84 -.04 -6.9 Altaba Q AABA 80.56 47.74 8713 72.71 40035 73.08 68.08 +2.98 +4.1 Altair A n Q ALTR 33.38 16.55 364 29.66 1551 29.96 27.94 +.70 +24.0 Alteryx n N AYX 39.21 16.66 1163 32.69 4133 34.20 30.58 +2.07 +29.4tAltice n N ATUS 35.29 16.61 2068 16.80 10357 18.10 16.60 -.79 -20.9tAltimm rs Q ALT 7.91 .61 1491 .63 3634 .86 .58 -.18 -68.3 AltisrcAst A AAMC 116.00 55.00 1 67.40 4 67.75 60.00 +2.40 -17.4 Altisrce n Q ASPS 2 31.49 16.17 120 27.99 1573 28.88 25.77 +1.57 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 101 42.00 731 42.76 40.45 -.50 -16.7 Altria N MO 2.80f 5.0 18 77.79 54.23 6660 56.26 42602 56.79 55.42 +.13 -21.2 AlumChina N ACH 23.54 11.01 53 13.81 316 14.24 13.54 -.35 -23.0 AmTrstFn Q AFSI .34 2.6 16.38 8.80 2435 13.04 13413 13.14 12.81 +.19 +29.5 ATrFn pfA N AFSIpA 1.69 9.4 25.28 13.96 3 17.89 28 18.43 17.71 -.26 -13.2 AmTrF pfB N AFSIpB 1.81 9.9 25.23 12.92 5 18.26 37 18.61 17.95 -.20 -16.5 AmTrF pfC N AFSIpC 1.91 10.3 25.57 14.91 2 18.55 14 19.14 18.44 -.55 -17.5 AmTrF pf F N AFSIpF 24.19 13.93 16 18.00 270 18.35 17.66 -.03 -12.3 AmTrF pfE N AFSIpE 26.09 14.80 4 21.38 26 21.87 20.52 -.22 -6.7 AmTrFn 7.5 N AFST 27.79 23.30 4 24.95 39 25.00 24.16 +.79 -3.6 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 8 24.34 64 24.36 23.33 +.77 -2.6 Market profile NYSE American Nasdaq Apple Inc 56,123,500 183.83 +6.94 AMD 47,787,000 11.28 +.35 CSVixSh rs 45,903,300 6.76 -.34 PwShs QQQ 41,497,900 164.87 +3.07 SiriusXM 30,705,300 6.67 +.17 MicronT 28,562,200 47.58 +.96 Intel 25,634,700 52.78 +.80 Zynga 24,088,400 3.76 +.12 Microsoft 22,243,500 95.16 +1.09 PShtQQQ rs 21,179,300 16.41 -.98 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2654.56 +41.58CheniereEn 4,831,500 62.46 +3.48 AbdAsPac 4,598,800 4.48 -.10 RexahnPh rs 2,837,600 2.21 +.40 SRC Eng 2,768,900 11.41 +.30 iShIndia bt 1,992,800 34.24 -.12 NthnO&G 1,884,700 1.75 +.07 22ndCentry 1,846,100 2.21 +.19 NwGold g 1,811,700 2.43 -.02 Paretem rs 1,468,800 2.82 -.10 B2gold g 1,381,000 2.83 -.02 BioPhrmX 22,943,600 .20 -.02 NwGold g 19,305,700 2.43 +.04 Globalstar 18,937,900 .61 -.05 iShIndia bt 17,209,700 34.24 -.71 CheniereEn 14,685,400 62.46 +4.31 Neovasc g 497,541,700 .05 +.01 Apple Inc 271,571,100 183.83 +21.51 CSVixSh rs 264,667,900 6.76 -.43 PwShs QQQ 222,896,100 164.87 +2.78 AMD 208,476,600 11.28 +.17 FRIDAY MOST ACTIVEName Vol Last Chg 12493.35 +100.85 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 91,144,600 266.02 +3.40 iShEMkts 60,098,400 46.43 +.21 BkofAm 58,240,600 29.30 +.10 Alibaba 57,737,300 188.89 +6.44 Pandora 46,855,300 6.89 +1.14 GenElec 41,894,000 14.10 +.17 SPDR Fncl 40,573,800 27.27 +.35 SnapInc A n 39,716,500 10.79 -.18 FordM 32,041,200 11.36 +.16 B iPVxST rs 31,696,100 40.02 -1.46 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 469,691,800 266.02 -.54 BkofAm 351,101,600 29.30 -.85 SnapInc A n 337,754,600 10.79 -3.44 iShEMkts 335,271,600 46.43 -.83 GenElec 263,267,800 14.10 -.28 Hc2 Hldgs 6.81 +34.3 AegeanMP 3.45 +30.2 CalifRes rs 31.58 +28.8 PionEnSvc 4.50 +28.6 TenetHlth 31.12 +28.2 XO Group 27.28 +28.1 WestmRs s 1.30 +26.1 Pandora 6.89 +26.0 WEEKS BIGGEST GAINERSName Close Chg Pentair 44.30 -34.1 LSC Com 12.40 -30.2 Diebold 11.75 -27.2 QuadGrph 18.40 -26.5 TC PpLn 25.49 -25.8 DonlleyRR rs 6.58 -25.2 SnapInc A n 10.79 -24.2 WEEKS BIGGEST LOSERSName Close Chg RexahnPh rs 2.21 +29.2 MexcoEn 5.47 +29.1 CRH Med 3.20 +16.4 NevGCas 2.40 +13.7 BG Staffing 21.24 +13.3 IncOpR 13.64 +12.9 LilisEn n 4.47 +11.8 Espey 28.85 +10.7 WEEKS BIGGEST GAINERSName Close Chg ComndSec 1.85 -35.8 Daxor 6.12 -18.3 OrchidsPP 5.55 -15.9 FTE Net n 14.51 -12.0 InfuSystem 2.55 -8.9 ParaGold n 1.50 -8.5 BlonderT 1.01 -8.2 IntegMed n 20.11 +987.0 Vivopwr n 2.64 +88.6 EuroTech 4.01 +75.1 SteadyM n 4.55 +71.7 Boxlight n 6.45 +65.4 ChiRecy rs 2.15 +45.9 Presbia n 3.21 +43.4 Nanomtr 35.22 +41.3 CheckC nrs 4.55 -49.6 FredsInc 1.63 -44.2 Esperion 41.54 -42.1 UnvElc 29.03 -39.8 ArcadB rsn 9.32 -32.0 CommScpe 28.01 -27.9 Intevac 4.70 -26.67209.62 +121.47How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,180 708 87 Volume (000s) New Highs New Lows 2,975 72 65 Advanced Declined Unchanged 186 110 28 Volume (000s) New Highs New Lows 324 5 7 Advanced Declined Unchanged 2,088 738 202 Volume (000s) New Highs New Lows 3,028 94 46 Advanced Declined Unchanged 1,558 1,408 57 Volume (000s) New Highs New Lows 3,023 159 211 Advanced Declined Unchanged 178 142 18 Volume (000s) New Highs New Lows 338 14 23 Advanced Declined Unchanged 1,580 1,406 95 Volume (000s) New Highs New Lows 3,081 204 202 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, May 5, 2018

PAGE 37

AmTrF pfD N AFSIpD 1.88 10.0 25.46 14.42 12 18.73 141 19.31 18.51 -.37 -15.6 Amarin Q AMRN 4.60 2.66 1536 3.17 9585 3.18 2.72 +.35 -20.9 Amazon Q AMZN 1638.10 927.00 3414 1580.95 22696 1596.00 1546.02 +8.33 +35.2 AmbacFin Q AMBC 22.02 13.17 445 16.93 1764 17.70 16.36 -.56 +5.9 Ambarella Q AMBA 25 66.23 40.06 470 48.95 2789 49.24 46.00 +2.20 -16.7 AmberRd N AMBR 10.29 6.14 25 9.42 273 9.66 8.94 +.44 +28.3 Ambev N ABEV .05e .8 6 7.43 5.30 21894 6.33 86281 6.72 6.29 -.37 -2.0 Amdocs Q DOX 1.00f 1.5 18 71.72 60.82 586 66.63 3374 67.93 65.28 -.75 +1.8tAmedica rs Q AMDA 6.94 1.05 309 1.20 2418 1.74 1.05 +.05 -63.3 Amedisys Q AMED 47 68.50 45.60 157 66.25 977 66.76 63.00 +.21 +25.7 AMERCO Q UHAL 2.50e 17 400.99 326.30 51 331.78 217 344.35 326.60 -12.18 -12.2 Ameren N AEE 1.83 3.1 21 64.89 51.89 809 58.90 5562 59.18 57.65 +.30 -.2 Ameresco N AMRC 19 13.20 5.25 187 11.45 985 12.65 11.10 -.55 +33.1 AmeriHld n Q AMRH 13.50 1.10 330 1.43 2863 1.76 1.11 +.29 -53.9sAFMulti Q ATAX .50 7.8 21 6.45 5.69 51 6.43 450 6.45 6.35 +.03 +6.2 AMovilL N AMX .17e 1.0 13 19.91 14.96 1744 17.75 10757 18.74 17.59 -.93 +3.5 AmMovl A N AMOV 19.87 14.91 1 17.65 15 18.52 17.49 -.96 +3.8 AmCarM Q CRMT 13 54.25 33.05 17 53.20 104 53.95 52.20 +.50 +19.1 AmAirlines Q AAL .40 .9 7 59.08 40.65 5541 42.86 28600 43.81 41.54 -.54 -17.6 AmAssets N AAT 1.08f 3.2 21 41.69 30.62 370 34.16 1532 34.27 32.54 +.10 -10.7 AmAxle N AXL 4 20.27 13.38 4419 15.00 19057 16.08 13.98 -.89 -11.9 AmCampus N ACC 1.84f 4.7 39 49.26 34.52 594 39.49 3784 39.73 38.76 +.11 -3.8 ACapSenF Q ACSF 1.16 10.4 5 13.65 10.35 36 11.21 162 11.33 11.00 +.11 +6.5 AEagleOut N AEO .55f 2.7 18 22.03 10.23 3870 20.11 19443 21.42 20.04 -1.08 +7.0 AEP N AEP 2.48 3.6 18 78.07 63.32 2239 69.39 14605 70.81 68.52 -1.16 -5.7 AmElTech Q AETI 2.80 .66 22 .70 156 .74 .67 +.01 -53.3 AEqInvLf N AEL .24f .8 17 35.79 23.02 526 29.19 2925 31.03 27.06 -1.59 -5.0 AmExp N AXP 1.40 1.4 15 102.96 75.97 2363 98.35 16769 100.37 95.51 -1.26 -1.0 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 278 109.97 1589 117.50 107.85 -4.29 +1.3 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 3 25.61 46 25.67 25.43 +.01 -2.3 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 8 25.22 52 25.38 25.02 -.02 -3.8 AHm4Rent N AMH .20 1.0 23.23 18.39 2112 20.49 7658 20.65 20.01 +.41 -6.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 5 25.13 28 25.54 25.13 -.25 -8.2 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.66 29 25.00 24.64 -.14 -8.0tAH4Rn pfG N AMHpG 1.47 6.5 26.38 22.27 6 22.52 33 22.55 22.27 +.06 -10.5tAHm4R pfF N AMHpF 26.27 22.43 3 22.60 21 22.89 22.43 -.14 -11.6tAmIntlGrp N AIG 1.28 2.4 67.30 49.57 12504 52.84 53052 56.79 49.57 -3.41 -11.3 AmLorain A ALN .56 .14 126 .17 707 .17 .15 +.01 -2.3tAMidstrm N AMID 1.65 16.6 15.25 9.65 660 9.95 1552 11.80 9.56 -1.29 -25.5 AmerNtl Q AMNB 3.28f 8.3 18 43.00 34.60 5 39.30 32 39.40 38.15 +.40 +2.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 52 119.59 375 122.30 115.60 -1.81 -6.8 AmOutBr Q AOBC 7 24.49 8.32 1143 10.80 4271 11.26 10.58 -.34 -15.9 AmPubEd Q APEI 33 45.75 17.40 84 39.20 738 41.30 38.88 -1.45 +56.5 AmRailcar Q ARII 1.60 4.4 5 42.88 34.29 49 36.32 443 38.31 35.33 -1.55 -12.8 AmrRlty N ARL 21.57 7.00 25 18.15 54 20.00 17.40 -.20 +41.2 AmRenAs n N ARA 24.07 9.91 217 14.60 960 15.75 14.13 -1.03 -16.1 AmrRvr Q AMRB .20 1.3 29 16.49 12.21 12 15.25 27 15.68 14.95 -.34 +.1 AmShrd A AMS 11 4.50 2.25 0 2.37 80 2.40 2.26 -.03 -8.7 ASoft lf Q AMSWA .44 3.3 25 13.69 9.00 65 13.20 216 13.30 12.55 +.53 +13.5 AmStsWtr N AWR 1.02 1.8 30 60.00 43.08 197 56.37 2800 56.63 55.08 +.36 -2.7 AmSupr rs Q AMSC 6.60 2.89 92 6.06 379 6.29 5.75 +.14 +66.9 AmTower N AMT 3.00f 2.2 40 155.28 125.24 1730 138.85 13059 139.70 133.85 +3.61 -2.7 AVangrd N AVD .08 .4 40 24.00 16.70 63 21.50 435 22.25 20.95 -.35 +9.4 AmWtrWks N AWK 1.82f 2.1 37 92.37 74.63 556 85.72 4081 87.19 84.11 -1.06 -6.3 AWoodmk Q AMWD 23 148.44 78.75 264 81.80 1299 86.50 80.25 -3.35 -37.2 Amerigas N APU 3.80 9.1 34 48.37 39.41 172 41.65 826 43.20 41.10 -1.38 -9.9 Ameriprise N AMP 3.60f 2.7 11 183.90 118.84 1126 134.57 7619 143.50 129.87 -6.27 -20.6 AmerisBc Q ABCB .40 .8 20 59.05 41.05 194 53.20 862 53.60 50.80 +.70 +10.4 Amerisafe Q AMSF .88 1.5 23 67.82 51.20 65 58.00 531 61.20 56.95 -2.95 -5.8 AmrSvFin Q ASRV .06 1.4 4.40 3.80 32 4.23 131 4.25 4.05 +.17 +1.8 AmSvFn pf Q ASRVP 2.11 7.5 30.10 26.50 0 28.25 1 28.60 27.50 +.90 -2.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1962 86.37 11788 95.00 83.49 -6.70 -5.9 AmesNatl Q ATLO .92f 3.4 18 31.90 26.00 8 27.40 32 28.25 27.20 -.92 -1.6 Ametek N AME .36 .5 30 79.32 58.73 3295 71.50 16042 72.36 68.57 +.55 -1.3 Amgen Q AMGN 5.28 3.1 15 201.23 152.16 3289 167.98 21986 178.74 165.22 -9.48 -3.4 AmicusTh Q FOLD 17.40 6.41 1666 14.25 8059 14.77 13.69 +.23 -1.0tAmiraNatF N ANFI 7.05 3.63 265 3.54 697 3.83 3.51 -.19 -15.1tAmkorTch Q AMKR 7 12.35 8.19 1158 8.59 7654 8.64 8.19 +.14 -14.5 Ampco N AP 18.60 8.49 59 9.35 194 10.50 8.95 -1.05 -24.6 Amphastar Q AMPH 20.45 13.15 102 18.77 511 19.42 18.39 -.48 -2.4 Amphenol N APH .92f 1.1 34 93.62 71.37 1415 85.35 7828 85.59 82.77 +1.07 -2.8 AmpioPhm A AMPE 4.95 .38 253 2.74 2128 2.94 2.55 -.15 -32.7 AmpOnRt ef Q IBUY 47.99 31.54 29 45.64 334 45.83 44.38 +.72 +11.6 AmpSrLn n N YESR 28.57 23.85 0 24.65 2 24.91 24.65 -.08 +1.0 AmpDivOpt N DIVO 30.56 25.82 0 28.10 3 28.10 27.60 -.10 -3.1 Ampliph rs A APHB 2.05 .67 92 1.11 545 1.12 1.06 +.01 +9.9 Amrep N AXR 9 7.71 5.61 2 7.21 14 7.25 7.05 +.03 +2.7tAmtechSys Q ASYS 15.45 6.76 140 7.02 600 7.30 6.76 +.14 -30.3 Amyris rs Q AMRS 9.26 1.86 542 6.73 2105 6.90 6.45 +.12 +79.5sAnadarko N APC 1.00f 1.5 77 68.18 39.96 3662 66.58 24572 68.18 64.89 -.47 +24.1 Anadrk 18 N AEUA 3.75 11.9 48.28 28.60 70 31.40 398 31.74 30.42 +.75 -9.4 AnalogDev Q ADI 1.92f 2.1 43 98.38 74.65 2405 90.27 13025 90.32 86.03 +2.59 +1.4 Anlogic Q ALOG .40 .5 101.80 66.00 151 83.35 1297 83.50 83.10 +.20 -.5 Anaptys n Q ANAB 134.00 18.15 308 93.63 1297 97.20 91.54 +.39 -7.0 Anavex rs Q AVXL 6.27 1.85 188 2.19 856 2.41 2.11 -.19 -32.0 AnchBcWA Q ANCB 17 25.50 23.70 25.15 93 25.25 24.70 +.50 +1.4sAndeavor N ANDV 2.36 1.7 50 144.08 80.46 2170 139.76 33485 144.08 129.92 +17.38 +22.2tAndeavLog N ANDX 4.42f 10.5 22 55.21 40.66 1187 42.12 11362 45.58 40.66 -5.68 -8.8 Andersons Q ANDE .66 2.0 38.05 29.60 67 33.10 353 33.20 31.70 +.55 +6.3 Anf DvAlt n N DALT 10.57 9.62 9.96 6 10.02 9.96 -.08 -2.0 AngioDyn Q ANGO 20.71 14.97 209 19.12 1081 19.66 18.66 -.52 +15.0tAnglogldA N AU 12.40 8.86 4228 8.90 20452 9.38 8.74 -.23 -12.7tABInBev N BUD 3.19e 3.3 24 126.50 94.57 3615 97.44 21460 101.52 94.57 +.07 -12.7tAnikaTh Q ANIK 18 69.81 30.91 313 37.87 1623 46.59 30.91 -6.08 -29.8tAnixter N AXE 13 88.85 56.50 183 58.30 1763 61.25 56.25 -1.50 -23.3tAnnaly N NLY 1.20 11.6 12 12.73 9.95 9775 10.35 59275 10.52 9.95 -.11 -13.0 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 18 25.38 66 25.54 25.25 +.18 -.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 12 25.37 132 25.38 25.20 +.13 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 54 23.99 411 24.11 23.88 -.04 -3.2 Annaly pfF N NLYpF 26.59 24.54 33 25.21 218 25.26 25.07 +.11 -2.4 Ansys Q ANSS 52 171.92 109.63 515 164.15 2424 164.55 156.10 +1.35 +11.2 AntaresP Q ATRS 4.09 1.58 601 2.30 2765 2.42 2.27 -.08 +15.6 Antero n N AMGP .16e 1.0 22.87 14.85 377 16.91 1875 17.87 16.86 -.29 -14.2 AnteroMid N AM 1.56f 5.9 20 35.55 24.20 243 26.41 1543 27.06 25.65 -.02 -9.1 AnteroRes N AR 1.00 5.5 38 22.68 16.31 2979 18.17 17167 19.29 18.08 -.93 -4.4 Anthem N ANTM 3.00 1.3 15 267.95 174.96 1089 233.18 7559 241.33 224.13 -5.97 +3.6 Anthem un N ANTX 2.63 4.6 64.78 47.02 56.86 316 58.14 56.86 -.73 +1.5 AntherP rs Q ANTH 2.97 .30 273 .33 1865 .34 .31 +.02 -79.9 Anworth N ANH .60 12.4 10 6.35 4.55 508 4.83 2660 4.84 4.65 +.04 -11.2 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 4 26.18 10 26.40 25.96 +.03 -1.0 Anwrth pfB N ANHpB 1.56 6.1 30.92 24.60 25.41 1 25.44 25.20 +.16 -7.5 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.00 21 25.15 24.98 -.08 -.6 Aon plc N AON 1.60f 1.1 34 152.78 122.23 1124 139.49 5430 144.61 136.99 -4.74 +4.1 Apache N APA 1.00 2.5 25 52.67 33.60 3881 39.49 22665 41.59 38.07 -.69 -6.5 AptInv N AIV 1.52 3.7 46.72 37.97 553 41.06 3824 41.19 40.43 +.13 -6.1 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 4 25.89 7 26.19 25.69 -.06 -5.5 Apellis n Q APLS 32.00 12.45 165 24.66 712 26.13 22.79 -.44 +13.6 ApogeeE Q APOG .63 1.5 15 59.76 37.24 294 42.15 1187 42.72 41.11 +.67 -7.8 ApolloCRE N ARI 1.84 10.2 11 19.26 17.56 2985 18.12 8187 18.22 17.78 +.16 -1.8 ApoCRE pfC N ARIpC 25.89 24.80 9 25.24 43 25.26 25.19 +.09 -2.2 ApollEnd rs Q APEN 9.11 3.55 16 5.74 90 6.03 5.61 -.16 +2.5 ApolloGM N APO 1.95e 6.3 11 37.35 25.61 1225 31.15 15073 32.01 28.09 +2.68 -6.9 ApollG pfA N APOpA 1.60 6.6 26.62 23.98 59 24.38 162 24.45 24.05 +.10 -7.3 ApolloInv Q AINV .60 11.1 6.82 5.18 914 5.39 2691 5.44 5.32 +.02 -4.8 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 27 25.16 82 25.20 25.14 -.01 -3.5 ApolMed n Q AMEH 30.00 10.00 9 17.00 39 17.00 15.73 +1.10 -29.2sApollSrFlt N AFT 1.08a 6.4 18.69 16.08 93 16.75 700 18.69 16.73 -.05 +3.3 ApolloTact N AIF 1.20a 7.7 16.66 15.37 26 15.65 178 15.79 15.62 +.02 -.6sAppFolio n Q APPF 53.40 25.55 151 54.05 859 54.81 45.10 +6.30 +30.2 Appian A n Q APPN 43.26 14.60 1017 26.25 2690 29.10 25.74 -.66 -16.6 AppHReit n N APLE 1.20 6.6 30 20.19 16.72 1113 18.28 6183 18.35 17.76 +.33 -6.3sApple Inc Q AAPL 2.92f 1.6 22 183.50 142.20 56124 183.83 271571 184.25 161.84 +21.51 +8.6 ApplRecy h Q ARCI 1.75 .52 43 .79 72 .79 .69 +.06 -24.0 ApldDNA Q APDN 3.45 .90 66 1.54 183 1.57 1.46 +.07 -3.1 AppGenTc Q AGTC 29 6.05 3.25 45 4.85 259 4.95 4.35 +.13 +34.7 ApldIndlT N AIT 1.20 1.8 18 75.40 54.00 176 66.10 1804 66.20 62.45 +1.40 -2.9 ApldMatl Q AMAT .80f 1.5 17 62.40 40.79 12522 52.56 61456 52.69 49.17 +3.16 +2.8 ApldOptoel Q AAOI 9 103.41 22.54 858 31.84 6611 33.90 30.10 -1.92 -15.8 Approach Q AREX 4.21 1.95 539 2.49 2654 2.88 2.47 -.25 -15.9sApptio n Q APTI 33.28 12.74 900 32.17 5606 33.28 29.05 +3.29 +36.8 ApricusB rs Q APRI 3.34 .25 385 .27 1557 .28 .25 +.00 -85.4 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 340 92.26 2867 94.00 90.84 -1.20 +6.9 AptevoTh n Q APVO 4.85 1.15 76 4.28 559 4.49 4.04 -.14 +.9 Aptiv N APTV .22 .2 18 96.91 69.96 1323 92.59 11787 92.78 83.69 +6.58 +9.1 AptoseB g Q APTO 3.97 .86 88 3.27 1147 3.43 3.14 -.06 +46.0 AquaAm N WTR .82 2.3 26 39.55 31.18 392 35.47 3469 35.60 34.60 +.46 -9.6 AquaMetal h Q AQMS 18.70 1.42 1439 3.93 12391 4.22 2.90 +.56 +84.5 AquaB Tc n Q AQB 9.99 2.25 42 3.23 651 3.42 2.92 -.13 -8.2 Aquantia n N AQ 18.49 9.60 312 11.81 2355 12.27 10.49 +1.34 +4.2 Acquavnt n N WAAS 17.87 10.87 27 14.65 248 14.80 14.25 +.45 -5.6 AquinoxPh Q AQXP 16.90 10.02 53 12.80 263 13.06 12.00 +.61 +8.8 ArQule Q ARQL 3.35 .92 369 2.60 1680 2.77 2.55 -.02 +57.6 Aradigm h Q ARDM 7.35 .78 19 1.37 193 1.53 1.18 -.12 -79.6 AralezPh Q ARLZ 2.98 .95 276 1.45 1395 1.50 1.37 +.05 +2.1 Aramark N ARMK .42 1.1 17 46.09 36.25 1280 37.23 6977 37.91 36.29 -.27 -12.9 AratanaTh Q PETX 7.67 3.67 677 5.07 1698 5.19 4.64 +.06 -3.6sArborRT N ABR 1.00f 10.9 8 8.99 7.83 1997 9.16 3559 9.18 8.68 +.38 +6.0 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 2 25.67 19 25.77 25.46 -.02 +1.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.38 10 25.41 25.16 +.22 -.7 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 26.03 3 26.21 25.99 -.09 -.6 ArbutusB g Q ABUS 8.25 3.20 88 5.90 921 6.10 5.55 -.05 +16.8 ArcBest Q ARCB .32 .9 15 39.70 16.95 144 33.80 802 34.25 31.20 +1.25 -5.5 ArcadB rsn Q RKDA 66.56 3.60 645 9.32 2435 14.50 9.21 -4.39 +69.5 ArcelorM rs N MT .10p 8 37.50 19.59 2211 34.82 14202 35.16 32.61 +1.20 +7.8tArchCap Q ACGL 24 102.60 77.12 800 78.83 4923 82.51 77.12 -2.85 -13.2 ArchCap pfF Q ACGLO 25.99 23.67 17 24.08 90 24.29 23.85 +.18 -5.0 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 15 23.70 472 23.87 23.45 -.03 -5.7 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 309 80.97 2641 81.64 76.97 +1.63 -13.1 ArchDan N ADM 1.34 3.1 18 46.25 38.59 4057 43.86 27004 46.18 43.35 -2.19 +9.4 Archrock N AROC .48 4.6 26 13.01 8.25 2512 10.40 19898 11.25 10.03 -.80 -1.0 Arcimoto n Q FUV 6.35 2.54 19 2.71 52 3.08 2.70 -.14 -32.4tArconic N ARNC .24 1.4 31.17 16.66 5732 17.22 68214 20.67 16.66 -5.16 -36.8 Arconic pf A ARNCp 3.75 4.3 92.00 85.00 1 86.75 2 87.80 86.00 +.25 +1.1 ArcosDor N ARCO 23 10.80 7.40 728 8.85 4344 9.40 8.55 -.35 -14.5 ArcturusT rs Q ARCT 15.19 4.78 6 5.72 106 5.97 4.94 +.66 -28.1 ArcusBio n N RCUS 19.67 13.26 68 17.05 437 17.28 14.66 +1.71 -.9 Ardaugh n N ARD .56 3.0 24.54 17.43 495 18.56 702 20.53 18.49 -1.75 -12.0 Ardelyx Q ARDX 14.05 4.05 230 5.05 1019 5.15 4.75 +.15 -23.5 ArdmoreSh N ASC 9.05 6.40 184 8.15 857 8.20 7.85 +.10 +1.9 ArenaPh rs Q ARNA 45.85 11.30 1131 43.12 4471 43.74 39.32 +3.13 +26.9 AresCap Q ARCC 1.52 9.3 10 17.68 15.03 1858 16.31 10281 16.36 15.83 +.28 +3.8 AresCmcl N ACRE 1.12f 8.3 12 13.86 11.96 236 13.42 954 13.49 12.13 +1.18 +4.0 AresDyCr N ARDC 1.40 8.6 16.60 15.48 52 16.35 337 16.51 16.29 -.02 -.4 AresMgmt N ARES 1.18e 5.4 33 25.95 17.25 244 21.75 1656 22.80 21.55 -.10 +8.8 AresMg pfA N ARESpA 1.75 6.7 27.43 25.31 8 26.23 60 26.29 25.93 +.31 -1.0 Argan N AGX 1.25e 7 72.13 36.30 306 38.40 1505 42.20 38.15 -2.35 -14.7 Argenx n Q ARGX 90.20 17.33 94 88.20 446 89.31 85.14 +1.20 +39.7 ArgoGp42 Q AGIIL 1.63 6.4 25.77 25.00 4 25.38 10 25.42 25.32 +.02 +.4 ArgoGpInt Q AGII 1.08b 1.8 12 60.15 48.83 213 58.85 652 59.25 55.10 +.25 +9.8 AristaNetw N ANET 58 311.67 138.80 3386 245.05 7014 272.54 235.24 -17.70 +4.0 ArkInnova N ARKK 45.35 25.61 117 39.91 816 40.11 38.57 +.53 +7.6 ArkIndInno N ARKQ 37.14 26.86 21 33.15 110 33.15 31.91 +.41 +.6 ArkGenom N ARKG 30.51 19.81 32 25.77 308 26.23 25.11 -.16 +5.2 ArkWebX.O N ARKW .94p .7 55.31 30.98 114 51.01 500 51.22 49.17 +1.27 +10.7 Ark 3dPr n N PRNT 27.21 22.65 5 23.91 24 24.12 23.27 -.24 -1.9 Ark IsrTc n N IZRL 22.04 19.16 4 19.77 12 19.85 19.36 +.17 -2.9 ArkRst Q ARKR 1.00 4.2 89 29.49 21.75 0 24.00 3 24.00 22.91 +.25 -11.2 ArlingAst N AI 2.20 19.5 6 15.03 9.90 896 11.27 3514 11.52 11.00 -.21 -4.3 ArlingAst23 N AIW 1.66 7.0 25.45 23.58 23.65 11 24.05 23.58 -.17 -3.2 ArlingAst25 N AIC 1.69 7.1 24.97 23.04 0 23.71 9 23.95 23.56 -.13 -2.2 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 3 25.05 7 25.05 24.79 +.20 +.4 ArmadaHof N AHH .80 5.7 18 16.00 12.66 203 13.93 986 14.04 13.31 +.29 -10.3 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 5 25.24 14 25.26 25.12 +.07 -.8 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 24.85 43 24.87 24.71 +.05 -.7 ArmourR rs N ARR 2.72 11.7 6 27.60 21.40 685 23.15 2195 23.21 22.47 +.42 -10.0tArmsFloor N AFI 61 20.20 12.03 71 12.77 1044 13.29 12.03 +.28 -24.5 ArmstrWld N AWI 13 64.60 41.20 331 57.30 2607 57.90 54.55 +1.30 -5.4 Arotech Q ARTX 30 4.35 2.70 83 3.30 335 3.30 3.10 +.05 -7.0 ArrayBio Q ARRY 18.78 6.73 1863 13.66 10150 14.16 13.43 -.35 +6.7 ArrisIntl Q ARRS 30 30.38 22.60 1245 26.15 9683 28.83 25.74 -1.16 +1.8 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 4 17.19 78 17.49 17.12 -.26 -4.5 ArrowEl N ARW 11 87.26 72.31 519 74.35 2825 76.83 72.37 -.72 -7.5 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 7 36.10 49 36.35 34.95 +.30 +6.3 ArwDWATc Q DWAT .09e .8 12.50 10.52 11.60 2 11.76 11.60 -.16 -.3 ArrowPhm Q ARWR 8.09 1.42 999 7.17 6392 7.46 6.31 +.51 +94.8 Arsanis n Q ASNS 12 28.69 10.40 28 20.69 167 22.19 17.44 +3.28 +62.1 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 11 38.52 75 38.88 37.47 +.11 -.1 ArtisanPtr N APAM 2.40a 7.4 22 41.45 27.23 380 32.40 2211 32.70 31.25 -.10 -18.0 ArtsWay Q ARTW .05 2.0 3.40 2.00 2 2.48 23 2.85 2.30 -.28 -17.0 AskanoG g A AKG 2.47 .43 770 1.21 2571 1.22 1.06 +.09 +71.4 AsburyA N ABG 10 76.40 49.10 275 70.55 945 71.32 65.70 +1.80 +10.2 AscenaRtl Q ASNA 3.98 1.65 1266 2.12 4168 2.32 2.01 -.18 -9.8 Ascendis n Q ASND 69.00 21.95 28 65.41 305 67.50 62.60 +2.10 +63.3tAscentCap Q ASCMA 17.84 3.02 59 3.03 243 3.59 2.91 -.48 -73.6 AshfordHT N AHT .48 6.8 7.20 5.42 413 7.02 1985 7.13 6.80 +.09 +4.3 Ashfrd pfD N AHTpD 2.11 8.3 26.00 25.06 3 25.50 28 25.53 25.45 +.01 +1.3 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 2 23.13 28 23.13 22.56 +.57 -8.9 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 15 23.23 56 23.23 22.45 +.68 -7.5 AshfrdH pfH N AHTpH 1.88 8.0 25.47 22.44 1 23.39 71 23.39 22.92 +.56 -7.9 AshfrdH pfI N AHTpI 1.88 8.1 25.16 22.62 2 23.25 484 23.35 22.90 +.40 -7.4 Ashford A AINC 109.82 47.03 10 89.00 56 97.50 85.00 -.57 -4.3 Ashland N ASH .90m 1.2 41 77.16 59.44 1116 73.20 6384 73.42 64.81 +4.90 +2.8 AsiaPc N APB .61e 2.0 15.71 12.05 0 14.30 15 14.64 13.85 -.8 AsiaPWire Q APWC .10e 3.10 2.26 31 2.55 48 2.65 2.35 +.27 -7.3 AspenAero N ASPN 5.58 3.99 67 4.55 113 4.59 4.16 +.10 -6.8 AspenGp n Q ASPU 9.61 5.35 20 7.94 153 8.45 7.40 +.43 -11.0 AspenIns N AHL .96 2.3 52.40 34.80 505 41.90 3949 43.30 40.15 -1.10 +3.2 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 7 25.69 44 25.82 25.43 +.22 -5.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 10 24.40 68 24.45 24.18 +.02 -5.4 AspenTech Q AZPN 37 92.59 53.51 427 90.06 2349 90.53 86.99 +.27 +36.0 AssembBio Q ASMB 67.36 18.60 126 44.92 602 46.81 42.77 -1.05 -.7 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 2 25.67 10 25.71 25.56 +.01 -5.5 AsscBc pf D N ASBpD 26.65 24.08 2 24.80 30 24.89 24.68 +.07 -4.5 AsscdBanc N ASB .60 2.3 18 27.20 20.95 774 26.35 7006 26.90 25.65 -.35 +3.7sAssocCap n N AC .20 .5 38.82 32.20 20 37.50 62 38.85 35.56 +1.10 +10.0 Assurant N AIZ 2.24 2.5 34 106.99 84.34 1111 87.93 3817 94.46 84.88 -6.06 -12.8 AssuredG N AGO .64 1.8 7 45.73 32.97 1482 36.13 4147 37.10 34.99 -.73 +6.7tAsdGMu01 N AGOpB 1.72 6.7 26.72 25.36 2 25.73 19 25.81 25.36 -.01 -1.1 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 9 25.30 52 25.31 25.00 +.26 -3.3 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 0 24.81 9 24.93 24.63 +.13 -1.0 AstaFund s Q ASFI 5.30e 5.30 2.82 2 3.50 46 3.80 3.40 -.20 +1.6 Astec Q ASTE .40 .7 31 64.80 45.70 74 54.96 627 56.53 53.09 -.76 -6.1tAsteriasBio A AST 3.95 1.20 96 1.35 779 1.40 1.20 +.05 -40.0 AstraZen s N AZN 1.37e 3.9 9 36.75 28.43 5478 35.58 25374 36.15 35.40 -.01 +2.5 AstroNova Q ALOT .28 1.5 38 18.80 11.00 3 18.55 50 18.65 17.45 +1.00 +33.9 Astronics Q ATRO 42 49.45 23.95 114 35.73 522 38.27 35.13 -1.96 -13.8tAstrotch rs Q ASTC 6.60 2.01 43 2.01 79 2.28 1.87 -.16 -40.0 AsureSftw h Q ASUR 17.53 9.89 53 16.20 390 16.35 15.06 +1.13 +14.7sAtHomGr n N HOME 59 37.27 18.20 476 36.83 1919 37.27 34.24 +1.40 +21.2 AtaraBioth Q ATRA 49.90 11.80 260 40.45 1977 42.75 39.50 -1.55 +123.5tAtento SA N ATTO .34p 9 12.90 7.10 230 7.10 680 7.85 7.00 -.65 -30.0 athenahlth Q ATHN 81 158.66 95.01 686 126.08 4220 128.29 120.03 -1.37 -5.2 Athene n N ATH 55.22 45.15 2043 46.70 6219 49.67 46.27 -2.84 -9.7 Athenex n Q ATNX 20.79 11.21 75 16.06 496 16.55 15.62 -.23 +1.0 Athersys Q ATHX 2.63 1.29 355 2.08 1530 2.10 1.98 +.01 +14.9 AtkoreInt n N ATRK 26.46 15.05 479 17.95 2717 18.56 17.61 -.01 -16.3 AtlAcq n Q ATAC 15.00 9.75 2 10.05 2 10.09 10.05 -.03 +1.9 AtlAcq rt Q ATACR .66 .33 .59 1 .59 .55 -.01 -2.0 AtlanAmer Q AAME .02 .6 30 4.00 3.00 3.30 3 3.30 3.18 +.05 -2.9sAtlCapBc n Q ACBI 33 20.00 15.20 61 19.60 439 20.00 19.10 -.30 +11.4 AtlCstFin Q ACFC 29 11.21 7.05 2 10.37 35 10.41 9.97 +.13 +10.0 AtlPwr g N AT .12 2.60 1.80 585 2.25 2267 2.30 2.15 +.10 -4.3 AtlanticaYd Q AY 1.14e 5.7 25.99 18.00 210 20.02 1233 20.40 19.73 -.18 -5.6 Atlanticus Q ATLC 2.76 1.95 0 2.23 3 2.29 2.07 +.08 -7.0 AtlasAir Q AAWW 8 68.70 45.45 308 67.15 2205 68.00 62.15 +3.70 +14.5 AtlasFin Q AFH 21.50 9.90 93 11.20 291 11.35 10.20 +.50 -45.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.82 7 24.85 24.80 -.04 -4.7 Atlassian n Q TEAM 62.78 32.58 1571 59.99 5840 60.03 55.11 +4.57 +31.8 ATMOS N ATO 1.94f 2.2 17 93.56 76.46 483 89.73 2687 89.94 86.02 +2.32 +4.5 Atomera n Q ATOM 8.00 2.45 185 6.25 371 6.37 4.73 +1.14 +44.3 AtriCure Q ATRC 25.18 14.88 250 22.88 903 23.01 20.63 +.50 +25.4 Atrion Q ATRI 4.80 .8 35 694.00 506.35 8 628.95 40 636.75 605.90 +1.05 -.3tAttisInd hn Q ATIS 3.63 .42 70 .55 233 .69 .42 -.08 -48.1sAttunity Q ATTU 10.20 6.25 207 10.06 1805 10.20 8.47 +1.18 +44.1 aTyrPhm n Q LIFE 6.50 2.25 24 2.45 92 2.50 2.25 +.15 -30.0sAubNB Q AUBN .96f 2.1 20 41.82 33.00 39 45.00 50 48.95 39.10 +3.50 +15.7 Audentes n Q BOLD 41.80 13.90 122 35.96 953 38.61 35.44 -1.88 +15.1 AudCodes Q AUDC 19 8.43 5.83 55 7.14 215 7.31 6.91 -.09 -3.0 AuriniaPh Q AUPH 8.19 4.41 443 5.22 2168 5.42 5.11 -.13 +15.2 AurynRs n A AUG 3.00 1.24 105 1.30 337 1.38 1.28 -.02 -20.7 AutoNatn N AN 12 62.02 38.20 854 47.43 8579 48.16 42.94 +1.14 -7.6 AutoWeb Q AUTO 10 14.30 2.88 48 3.76 216 3.89 3.61 +.11 -58.3 Autodesk Q ADSK 141.26 91.17 1633 129.46 7405 130.68 123.88 +2.82 +23.5 Autohome N ATHM 39 100.66 35.40 436 93.80 3369 98.80 90.69 -1.10 +45.0 Autoliv N ALV 2.32 1.7 22 153.84 102.03 355 139.54 3827 139.66 132.22 +2.87 +9.8sAutoData Q ADP 2.76f 2.2 33 125.24 95.50 2999 125.36 19600 125.93 112.58 +5.48 +7.0 AutoZone N AZO 15 797.89 491.13 455 649.94 1646 658.52 616.15 +21.27 -8.6tAvadelPh Q AVDL 4 11.93 6.17 446 6.77 2938 7.05 6.17 -.14 -17.4 AvalonHld A AWX 2.97 1.83 7 2.13 17 2.27 2.07 +.06 +6.5 AvalonBay N AVB 5.88f 3.6 22 199.52 152.65 511 164.35 2992 165.48 161.54 +.02 -7.9sAvangrid n N AGR 1.73 3.2 41 54.14 43.13 379 54.26 2560 54.55 52.45 +1.75 +7.3 AvayaHl n N AVYA 23.76 19.08 273 23.00 3077 23.25 22.65 +.06 +15.0 AveThera n Q ATXI 8.58 3.40 14 3.77 47 3.95 3.56 -.04 +4.1 AVEO Ph h Q AVEO 4.24 .57 1046 2.46 5826 2.54 2.29 -.06 -11.8 AveryD N AVY 2.26f 2.1 27 123.67 81.84 661 105.73 3724 107.06 102.40 +.88 -7.9sAvexis n Q AVXS 217.86 65.54 633 217.01 6121 217.86 211.93 +4.16 +96.1 Avianca N AVH .18e 2.3 9.76 6.37 66 7.99 409 8.30 7.89 -.30 -.5 AviatNet rs Q AVNW 24.14 12.90 18 16.55 68 17.76 15.88 -.19 +9.1 AvidBios rs Q CDMO 5.78 2.24 197 3.39 2477 3.96 3.28 -.41 -12.6 AvidTech Q AVID 94 7.65 3.99 128 4.72 869 4.91 4.34 +.33 -12.4 Avingr nrs Q AVGR 38.24 .95 694 1.25 17968 1.94 1.13 +.06 -82.8 AvinoSG g A ASM 1.89 1.14 52 1.42 453 1.48 1.38 -.01 +5.8 AvisBudg Q CAR 15 50.88 20.71 3372 44.76 17572 50.11 42.38 -4.23 +2.0 Avista N AVA 1.49f 2.9 29 52.83 40.79 230 51.86 1788 52.21 51.74 -.27 +.7 Avnet N AVT .76f 1.9 10 44.85 35.67 731 39.35 4448 39.71 38.56 +.08 -.7 Avon N AVP 22 3.89 1.85 2513 2.24 20200 2.62 2.12 -.37 +4.2 Aware Q AWRE 38 5.40 3.70 5 4.20 34 4.20 3.90 +.25 -6.7 Axalta N AXTA 38.20 27.77 1566 31.52 10568 31.73 30.51 +.50 -2.6 Axcelis rs Q ACLS 6 37.05 18.60 304 22.15 1666 23.20 20.80 +.40 -22.8 AXIS Cap N AXS 1.56 2.7 66.52 47.43 795 57.14 5568 59.99 56.00 -2.50 +13.7 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 7 24.36 24 24.52 24.30 -.05 -3.4 AxisCap pfE N AXSpE 25.85 23.39 33 24.16 126 24.34 24.06 -.18 -4.0sAxoGen Q AXGN 41.77 11.70 407 42.50 3392 43.25 36.10 +2.10 +50.2sAxonEntpr Q AAXN 44.75 20.57 2637 44.55 6186 45.50 41.10 +2.94 +68.1 Axovant n Q AXON 27.98 1.02 165 1.11 1478 1.15 1.03 -78.9 AxsomeT n Q AXSM 6.45 2.05 309 3.25 1761 3.70 3.10 +.15 -42.0tAytuBioSc n Q AYTU 6.82 .34 877 .41 14769 .49 .34 -.16 -81.6 Azul n N AZUL 35.05 19.43 672 28.65 3407 31.25 28.16 -2.25 +20.2 AzurRx n Q AZRX 5.25 2.31 38 2.75 440 2.99 2.38 -.10 -24.4 AzurePwr n N AZRE 18.10 12.53 0 14.90 13 15.12 13.87 +.65 +4.9B -:B Comm Q BCOM 3.58e 21.50 11.30 1 12.94 1 13.08 11.82 +.83 -29.7tB&G Foods N BGS 1.86 7.5 7 41.20 22.00 3702 24.95 10162 26.45 22.00 +2.20 -29.0 BRileyFn Q RILY .49e 2.4 13 21.60 13.55 29 20.20 214 20.85 19.30 -.50 +11.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 2 25.50 11 25.58 25.45 +.04 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 9 25.00 51 25.07 24.98 -.01 -3.4 BRileyF27 n Q RILYG 25.90 24.49 12 24.61 104 24.79 24.53 -.05 -3.1 B2gold g A BTG 71 3.30 2.20 1381 2.83 12292 2.92 2.77 -.03 -8.7 BB&T Cp N BBT 1.50a 2.8 16 56.31 41.17 3620 53.11 20835 53.88 51.78 -.30 +6.8 BB&T pfD N BBTpD 25.79 24.87 23 25.46 54 25.55 25.35 +.10 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 21 25.11 152 25.19 25.00 +.13 -.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 18 25.15 259 25.25 25.02 +.10 +.5 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 12 24.97 56 25.06 24.87 +.02 -.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 21 26.00 84 26.05 25.61 +.41 -3.7 BBVABFrn N BFR .25e 1.3 27.45 14.55 356 18.99 1415 22.89 18.82 -2.67 -24.6sBBX Cap n N BBX .03 .3 10.17 5.87 240 9.55 1646 10.17 9.51 -.34 +19.8 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 11 15.30 84 15.75 15.10 -.21 +5.5tBCE g N BCE 3.02 49.06 41.01 1337 41.49 4811 42.93 41.01 -1.14 -13.6 BFC Cp pf Q BANFP 1.80 6.6 29.45 26.05 1 27.30 2 28.00 27.30 -.95 -.8sBG Stafng A BGSF 1.00 4.7 25 21.25 14.26 35 21.24 209 21.25 18.46 +2.49 +33.2 BGC Ptrs Q BGCP .72 5.9 16.97 11.03 3631 12.20 10202 13.61 12.11 -1.27 -19.3 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 5 25.81 15 25.85 25.65 +.03 -.3 BHP BillLt N BHP 1.66e 3.4 50.79 33.42 1988 48.27 9041 48.45 45.69 +1.74 +5.0 BHPBil plc N BBL 1.66e 3.8 45.43 28.73 1734 43.25 7621 43.46 41.16 +1.10 +7.3 BIO-key n Q BKYI 3.67 1.20 28 2.51 156 2.59 2.11 +.39 +41.8sBJsRest Q BJRI .44 .8 22 57.65 28.00 960 54.10 3376 57.65 54.05 -2.10 +48.6 BldrsAsia Q ADRA .72e 2.1 37.70 29.81 1 34.30 3 34.31 33.83 +.36 -.7 BldrsDev Q ADRD .72e 3.1 25.31 21.44 1 23.27 14 23.44 23.04 -.15 -1.1 BldrsEmg Q ADRE .60e 1.4 48.92 36.60 7 43.84 31 44.09 42.72 +.15 +1.6 BldrsEur Q ADRU .78e 3.5 24.65 20.93 2 22.60 62 22.92 22.52 -.14 -1.3tBMC Stock Q BMCH 24 25.70 17.10 174 17.90 1841 18.15 17.10 +.20 -29.2 BOK Q BOKF 1.80 1.8 18 107.00 77.10 97 101.35 798 103.08 99.00 -1.15 +9.8 BOK 56 n Q BOKFL 1.34 5.4 26.23 24.39 1 25.02 21 25.20 24.95 -.06 -2.3 BOS Ltd Q BOSC 2.97 1.53 2 2.22 89 2.28 2.13 +.00 +1.4 BP MidPt n N BPMP 23.00 16.83 216 19.14 1303 19.61 18.30 +.82 -7.0sBP PLC N BP 2.38 5.2 24 45.10 33.90 5629 45.34 31326 45.50 43.82 +1.12 +7.9 BP Pru N BPT 3.60e 15.2 4 27.95 18.65 202 23.65 856 23.85 22.90 +.50 +17.7 BRF SA N BRFS 15.50 5.95 1919 6.92 14028 7.40 6.77 -.57 -38.5 BRT N BRT .80f 6.7 10 13.99 7.36 16 12.01 107 12.17 11.81 +.02 +1.9sBSB Bcp Q BLMT 21 33.53 27.25 11 32.45 76 33.53 32.15 +10.9 BT Grp s N BT .99e 6.2 21.16 15.41 613 16.09 3900 17.38 15.83 -1.19 -11.7 BWX Tech N BWXT .64f 1.0 35 72.18 45.79 812 66.50 2772 69.03 65.29 -1.81 +9.9 B&W Ent n N BW 12.06 1.61 10027 2.65 23929 2.69 2.19 +.33 -53.3 BabShDHi N BGH 1.84 9.8 20.83 18.35 33 18.70 211 18.82 18.68 -.03 -3.5 BadgerMtr s N BMI .52 1.2 37 52.10 37.45 119 42.50 741 43.30 41.70 -.40 -11.1 Baidu Q BIDU 9 274.97 173.52 2692 251.73 15521 255.00 244.40 -.20 +7.5 BakHuGE n N BHGE .72f 2.0 38.59 25.53 3048 36.00 19367 36.49 35.18 +13.8sBalchem Q BCPC .42f .5 45 90.27 70.23 136 92.83 505 93.48 87.07 +3.41 +15.2 BaldLyB Q BWINB 1.12f 4.9 52 25.35 21.20 12 23.00 71 23.60 22.65 -.40 -4.0 BallCorp s N BLL .40 1.0 20 43.24 35.60 3631 38.54 24515 40.86 36.74 -2.01 +1.8 Ballanty A BTN 7.35 3.95 9 5.15 46 5.20 4.75 +.25 +10.8 BallardPw Q BLDP 5.94 2.55 507 3.10 4913 3.47 2.98 -.18 -29.7 BanColum N CIB 1.27e 2.6 51.38 36.38 725 48.00 2612 48.43 46.67 -.12 +21.0 BancCalif N BANC .52 2.8 14 23.40 17.10 458 18.75 4562 19.65 18.45 -.35 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.49 25.46 0 25.96 6 26.16 25.92 -1.0 BcCalif pfE N BANCpE 28.59 24.70 4 25.85 15 25.86 25.40 +.44 -2.2 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 1 26.13 10 26.18 25.89 +.15 -1.6 BncFstOK s Q BANF .84 1.5 20 61.65 45.74 26 57.60 215 58.65 55.80 -.75 +12.6 BcBilVArg N BBVA .27e 3.4 9.54 7.63 1615 8.05 10194 8.12 7.87 -.02 -5.3 BcoBrades s N BBDO .02r .3 11.90 6.79 1 8.69 14 9.42 8.60 -.63 +3.1 BcoBrad s N BBD .06a .6 11.98 7.12 6387 9.33 34941 10.07 9.18 -.74 +.1 BcoLatin N BLX 1.54 5.7 14 30.50 25.51 94 27.16 483 27.44 26.31 +.26 +1.0tBcoMacro N BMA 136.10 82.68 798 82.95 1935 99.54 82.53 -13.05 -28.4 BcoSantSA N SAN .21e 3.3 7.57 6.29 2999 6.44 17170 6.57 6.33 -.02 -1.5 BcoSBrasil N BSBR .29e 2.8 6 12.11 6.86 1271 10.26 5546 11.09 10.06 -.76 +6.1 BcSanChile N BSAC .85e 2.6 35.09 23.41 275 32.43 1658 33.27 32.18 -.84 +3.7 BcoChile N BCH 2.12e 2.2 106.50 70.13 11 96.55 76 100.20 95.87 -3.70 Bancorp34 n Q BCTF 1.25e 17.25 12.68 1 14.56 10 15.05 14.56 -.46 -1.3 BncpBnk lf Q TBBK 11.63 6.02 151 10.40 1275 11.00 10.15 -.51 +5.3 BcpSouth N BXS .56 1.7 35.55 27.20 692 33.55 3377 33.90 32.55 -.05 +6.7 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 1 17.10 4 17.10 17.05 +.05 -6.3 BancrftFd A BCV 1.27e 5.9 24.19 19.66 11 21.37 54 21.45 21.17 +.05 -1.8sBandwith n Q BAND 39 35.89 18.05 74 35.60 681 37.23 31.34 +3.43 +54.0 BkofAm N BAC .48 1.6 17 33.05 22.07 58241 29.30 351102 30.43 28.43 -.85 -.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 10 25.71 69 25.74 25.60 +.11 -1.1 BkAML pfJ N BMLpJ 1.02 4.3 24.62 22.64 24 23.68 60 23.74 23.22 +.34 +1.3 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25 25.55 127 25.67 25.51 +.01 -1.2 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 10 23.74 99 23.82 23.51 +.02 -.3 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 24 25.77 72 25.87 25.68 +.07 -2.6 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1277.99 16 1279.43 1268.01 +5.99 -3.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 72 26.27 366 26.37 26.15 +.11 -3.2 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 39 26.23 251 26.27 26.08 +.15 -2.9 BkAm pfA N BACpA 27.51 25.34 50 25.89 180 25.95 25.64 +.22 -4.8 BkAm pfC N BACpC 27.83 25.41 37 25.99 223 26.08 25.79 +.20 -5.3 BkAML pfL N BMLpL 1.02 4.5 25.30 21.65 27 22.74 243 22.85 22.60 -3.2 BkAML pfH N BMLpH .77 3.5 23.11 20.09 3 22.14 195 22.33 22.01 -.01 +2.5 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.33 80 22.36 22.08 +.18 +3.1 Bk of But n N NTB 1.28 2.6 49.36 31.36 158 49.06 944 49.25 46.93 +1.10 +35.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 9 11.50 53 11.50 11.15 +.20 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 183 84.65 992 86.03 82.85 -1.00 -1.2sBankMarin Q BMRC 1.24 1.6 22 77.90 59.05 26 76.35 120 78.45 71.33 +2.06 +12.3 BkMont g N BMO 3.71e 84.71 66.75 214 76.26 1571 76.49 75.13 +.32 -4.7 BkNYMel N BK .96 1.8 14 58.99 46.06 2539 54.49 19409 55.54 52.66 -.59 +1.2 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 51 25.14 226 25.15 25.01 +.05 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, May 5, 2018

PAGE 38

BkNova g N BNS 3.28f 10 66.78 53.86 513 61.39 3572 62.09 60.68 -.33 -4.9 BkPrince n Q BPRN 34.95 29.43 3 33.62 64 33.73 32.95 +.22 -2.1 BankSC Q BKSC .60 3.0 19 21.99 15.77 2 20.05 19 21.90 19.50 -1.85 +14.2 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 2 15.05 26 15.14 14.74 +.8 BkOzarks Q OZRK .78f 1.7 15 53.70 40.15 594 47.27 3281 48.03 45.86 -.50 -2.4sBankFncl Q BFIN .36f 2.1 25 17.35 13.97 72 16.75 246 17.35 15.68 -.26 +9.2 BankUtd N BKU .84 2.1 15 43.84 30.37 392 40.55 3438 41.03 39.15 +.25 -.4 BankwellF Q BWFG .48 1.5 15 37.95 29.90 1 32.00 25 32.29 31.49 +.39 -6.8 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 204 58.42 988 58.91 56.83 +.35 +6.0 Baozun n Q BZUN 52.33 15.23 1762 46.25 7706 47.69 43.42 +2.49 +46.5 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 19 29.70 172 30.00 28.85 +.18 +10.0sBr iPthCrd N OILB 68.76 42.69 20 69.31 39 69.34 66.86 +1.74 +17.2 BarFIEur N FEEU 148.71 111.39 91 128.37 97 132.10 125.74 -.55 -3.0 BarcFI HY N FIGY 185.67 127.16 4 160.71 26 163.84 156.64 -2.30 -6.1 BarcSPVeq N VQT 181.89 142.55 1 161.27 1 161.27 160.97 +1.15 +1.9 BarSelMLP N ATMP 1.17e 5.9 23.44 17.78 31 19.72 311 20.16 19.41 +.07 -5.0 BiP Cmdty N DJP 25.33 21.61 231 25.16 1355 25.20 24.87 +.19 +3.1 BarcGsci36 N GSP 16.94 11.96 4 16.87 160 16.93 16.63 +.09 +8.6 BrcEnEu n N FLEU 180.26 137.12 0 150.83 3 151.65 150.50 -3.76 -5.2 BiP Cocoa N NIB 35.77 21.37 27 33.84 218 35.55 33.40 -.64 +48.2tBarcBk prD N BCSpD 2.03 7.9 27.24 26.00 320 25.79 1018 26.15 25.76 -.28 -3.3 BiPTrLBear Q DLBS 22.10 13.54 20.55 42 20.91 18.76 -.28 +25.8 BiP10yTBear Q DTYS 24.15 13.93 10 23.24 150 23.70 23.05 -.27 +27.3sBiP2yrTBear Q DTUS 39.59 29.57 2 39.19 28 39.59 38.78 +.05 +11.9 BarcCAPE N CAPE 126.10 104.49 2 117.25 7 117.25 114.10 -.40 +.6 BiPSPMLP N IMLP 1.22e 7.2 20.66 15.44 0 17.05 10 17.34 16.88 +.04 -5.2 Barclay N BCS .15e 1.3 12.55 9.29 3259 11.36 15021 11.63 11.10 -.34 +4.2 BrVxMdT rs N VXZ 26.03 16.42 86 19.99 637 20.88 19.84 -.53 +14.2 B iPVxST rs N VXX 64.44 25.59 31696 40.02 162314 43.97 39.45 -1.46 +43.3 BarIvrsUST Q TAPR 29.30 19.30 28.31 2 28.92 28.31 -.05 +28.9 BaringsCp s N MCI 1.20 7.9 16.36 14.70 27 15.16 144 15.31 14.96 +.36 -.6 BaringsPt N MPV 1.08 7.4 15.40 13.83 10 14.60 52 15.07 14.49 +.23 +3.5 BarHilc n Q BHAC 12.35 10.20 10.47 13 10.47 10.47 -.23 +.3 BarHilc rt Q BHACR .47 .11 .20 127 .21 .14 +.01 +25.0 B&N Ed n N BNED .60 8.7 11.12 4.99 175 6.87 1224 7.52 6.67 -.55 -16.6 BarnesNob N BKS .60 10.7 8.65 4.10 341 5.60 2447 5.65 5.30 +.10 -16.4tBarnes N B .64f 1.1 52 72.87 52.42 467 55.70 2052 56.76 52.42 +.55 -12.0 Barnwell A BRN 2.95 1.62 4 1.89 11 1.94 1.83 +.03 -9.1 BarrettB lf Q BBSI 1.00 1.2 34 90.25 44.52 56 81.34 244 89.00 80.75 -7.05 +26.1 BarrickG N ABX .12 .9 28 18.35 11.07 6255 13.47 40972 13.66 13.26 -.30 -6.9 BasicEnS N XYZ .45 BasicEn n N BAS 30.00 12.72 1997 13.02 3712 17.43 12.85 -3.03 -44.5 BassettF Q BSET .44 1.5 25 41.30 27.70 20 28.40 184 29.48 28.10 -1.00 -24.5 Baxter s N BAX .64 .9 33 72.58 55.56 1657 70.38 16326 70.88 68.97 +.17 +8.9sBaytexE g N BTE 7 4.58 2.13 5512 4.33 17804 4.58 4.10 +.06 +44.3 BeacnRfg Q BECN 17 66.48 39.57 490 48.74 2793 50.04 47.40 -1.06 -23.6 BeasleyB Q BBGI .20f 1.7 4 14.40 8.15 7 11.75 26 12.10 10.90 -.05 -12.3 BeazerHm N BZH 18 23.24 11.95 564 15.90 4109 17.23 14.53 +.66 -17.2 BectDck N BDX 3.00f 1.3 91 248.39 177.64 1443 224.66 6985 235.95 222.36 -9.60 +5.0 BectDk pfA N BDXA 63.84 54.18 350 58.80 1835 61.00 58.30 -2.13 +1.6tBedBath Q BBBY .64f 3.7 5 38.80 16.79 4596 17.09 18170 18.22 16.69 -1.13 -22.3sBeiGene n Q BGNE 187.90 34.36 134 180.91 1439 187.90 168.65 +7.06 +85.1 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 1 17.49 1 17.96 17.00 -.12 -19.9 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 15 19.50 107 21.20 18.95 -.35 -22.5tBelden N BDC .20 .3 11 87.15 57.65 857 59.04 4948 67.55 57.29 -4.82 -23.5tBelden pfB N BDCpB 114.45 81.51 25 83.16 602 90.53 81.51 -5.44 -19.3 Belltrx g rs N BXE 1 3.88 .99 221 1.46 958 1.69 1.37 +.02 -15.1 Belleroph n Q BLPH 2.74 1.00 47 2.28 417 2.38 2.21 -11.6 BellicumP Q BLCM 14.49 5.02 739 6.84 4304 7.17 6.58 -.15 -18.7tBelmond N BEL 14.20 10.30 251 10.80 2123 10.93 10.30 +.10 -11.8 Bemis N BMS 1.24 2.9 17 49.84 40.60 559 42.73 3942 44.12 41.48 -.94 -10.6tBenchElec N BHE .15p 18 35.80 25.75 330 26.80 2226 27.15 25.75 +.15 -7.9 BenefBncp Q BNCL .24a 1.5 17.50 14.30 186 16.00 766 16.20 15.60 -.05 -2.7 Benetfoc Q BNFT 37.10 21.75 1427 34.45 2348 35.05 29.65 +4.55 +27.6 BenitecB n Q BNTC 4.20 1.85 9 2.52 112 3.00 2.39 -.69 -14.9 Berkley N WRB .56 .7 16 79.74 62.00 240 74.84 1723 76.30 72.78 -.98 +4.5 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 22 24.21 60 24.46 24.08 +.05 -4.0 Berkly pfC N WRBpC 27.24 24.45 13 24.95 52 25.03 24.51 +.42 -4.7 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 10 24.72 87 24.73 24.40 +.29 -4.7 BerkHa A N BRK/A 24 326350.03 242180.00 1 292600.00 2 297240.00 280428.00 -3395.01 -1.7 BerkH B N BRK/B 27 217.62 160.93 4911 195.64 22342 198.10 189.80 -1.59 -1.3 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 100 38.15 650 38.60 37.30 -.30 +4.2tBerryPlas N BERY 19 61.71 48.24 2238 49.34 12885 56.42 48.24 -6.97 -15.9 BestBuy N BBY 1.80f 2.4 23 78.59 50.29 2177 76.22 14469 78.22 73.94 -.82 +11.3 Best Inc n N BSTI 13.25 8.08 688 11.93 4129 12.07 11.10 +.84 +32.9 Beyondsp n Q BYSI 48.49 19.55 13 29.79 70 32.98 27.95 -1.31 +2.4 Big 5Sprt Q BGFV .60 7.1 8 17.10 5.05 254 8.45 3498 9.00 7.95 -.45 +11.2 BigLots N BIG 1.20f 2.9 12 64.42 41.04 1528 41.32 5125 43.50 41.21 -1.89 -26.4 BigRock rt Q BRPAR .74 .29 0 .43 104 .45 .40 +16.2 BiglariHld N BH 8 443.80 290.05 342.26 226 358.73 320.06 +3.86 -17.4 Bilibili n Q BILI 11.80 9.62 955 9.99 4028 11.08 9.86 -.62 -11.1 BioRadA N BIO 66 279.59 208.95 86 252.82 619 259.79 245.73 -6.68 +5.9 BioTechne Q TECH 1.28 .9 48 154.56 106.80 159 147.88 1416 152.44 143.49 -4.29 +14.1 BioDlvry lf Q BDSI 3.60 1.65 160 1.93 856 2.11 1.90 -.18 -34.7 BioHiTch n Q BHTG 4.55 2.68 7 3.25 57 3.25 2.95 +.13 -28.6 BioLifeSol Q BLFS 7.83 2.01 120 7.49 279 7.75 7.02 +.27 +24.8tBioLneRx h Q BLRX 1.34 .78 196 .83 711 .84 .78 +.01 -23.9 BioXcelT n Q BTAI 11.94 6.76 40 7.70 162 9.45 7.02 +.20 -30.2 BioanlySys Q BASI 16 2.95 1.24 2 1.71 17 1.78 1.55 -.03 -30.2 Bioblast rs Q ORPN 5.99 1.81 34 2.01 97 2.45 2.01 -.18 -12.1tBiocept rs Q BIOC 1.90 .18 1487 .22 7952 .23 .18 -.01 -69.0 Biocryst Q BCRX 7.39 3.95 853 5.32 3101 5.39 4.77 +.25 +8.4 Biofront n Q BFRA 30 17.98 11.25 13.19 12 13.59 12.81 -.40 +8.3 Biogen Q BIIB 17 370.57 244.28 1883 270.34 11723 280.31 264.03 -6.46 -15.1 BiohvnPh n N BHVN 39.51 16.50 978 27.90 2435 29.78 27.50 -1.03 +3.4 Biolase Q BIOL 1.33 .28 95 .32 528 .40 .31 -.04 -25.4 BioMarin Q BMRN 100.51 75.81 1480 85.38 7447 86.30 81.52 +1.07 -4.3 Biomeri n Q BMRA 9.32 2.30 30 3.70 120 3.89 3.46 +.01 -1.1 BiondVax n Q BVXV 10.75 4.60 19 6.75 99 6.90 5.98 +.59 +25.9 BioPhrmX A BPMX .75 .10 8860 .20 22944 .23 .19 -.02 +80.9 BioScrip Q BIOS 3.39 1.47 360 2.68 1942 2.75 2.59 -7.9 BioSpecif Q BSTC 26 58.79 38.05 19 42.32 80 43.01 40.54 -.41 -2.3 BiostrPh rs Q BSPM 5.97 1.18 4745 2.87 5001 4.07 1.97 +.72 +62.1sBioTelem Q BEAT 40.20 23.30 439 40.75 2776 41.45 37.80 +2.25 +36.3 BioTime A BTX 3 3.50 2.10 242 2.23 1550 2.28 2.15 -.01 +3.7 BirksGrp A BGI 2.77 1.01 5 1.18 34 1.26 1.12 +.01 -8.8 BisnCap n Q BCAC 10.05 9.67 10.00 2 10.00 10.00 +.01 +1.3 BitautoH N BITA 27 54.42 18.47 1377 20.70 6820 21.31 19.38 +.83 -34.9 BlackBox Q BBOX .48 24.6 11.00 1.80 166 1.95 344 2.05 1.95 -.05 -45.1 BlkHillsCp N BKH 1.90f 3.2 17 72.02 50.49 526 58.95 3032 59.40 56.54 +2.09 -1.9 BlkHCp un N BKHU 78.74 56.40 1 63.28 184 63.70 61.13 +1.99 -4.3 BlKnight n N BKI 53.00 42.70 564 49.75 3180 50.00 47.95 +1.15 +12.7 BlRidgAc n Q BRAC 9.75 9.52 9.72 9 9.75 9.72 -.02 +.7 BlkStMin n N BSM 1.25 7.1 18 19.03 15.12 117 17.60 439 17.80 17.20 +.15 -1.9 BlackLin n Q BL 45.19 28.79 1065 40.82 2504 43.17 37.84 -.16 +24.4 BlkRkCap Q BKCC .72 12.1 21 7.88 5.48 443 5.97 1931 6.38 5.97 -.32 -4.2 Blckbaud Q BLKB .48 .5 67 116.07 75.93 305 100.98 2391 111.39 95.28 -4.91 +6.9 BlackBerry N BB 19 14.55 8.47 2476 10.84 16998 11.01 10.32 +.39 -3.0 BlkhwkNet Q HAWK 47.00 32.60 186 44.85 5758 45.05 44.75 +.05 +25.8 BlackRock N BLK 11.52f 2.2 22 594.52 377.85 602 520.40 2638 528.78 500.85 -4.25 +1.3 Blrk22Gl n N BGIO 10.20 9.27 133 9.30 392 9.55 9.30 -.12 -5.1 BlkBldAm N BBN 1.58 7.2 23.96 21.38 120 21.93 973 22.08 21.74 +.08 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 4 14.80 46 14.80 14.72 +.03 +1.6 BlkCAIT N BFZ .87 6.7 14.81 12.83 82 12.93 479 13.00 12.89 -.03 -6.2 BlkCorBd N BHK .78 6.1 14.26 12.75 75 12.89 412 12.93 12.85 +.03 -8.2 BlkCpHiY N HYT .84 7.9 11.47 10.41 231 10.61 1222 10.66 10.57 +.08 -3.0 BlkCrdAllo N BTZ .97 7.8 13.66 12.46 166 12.46 629 12.57 12.46 -.05 -6.5 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 83 11.37 1008 11.52 11.35 -.12 -2.8 BlkEngyRs N BGR 1.32 9.0 15.50 12.32 63 14.63 412 14.75 14.48 +.07 +3.2 BlkEnhC&I N CII 1.20 7.5 17.08 14.45 74 15.93 457 16.12 15.68 -.09 -2.7 BlkEEqDv N BDJ .56 6.3 9.65 8.03 1041 8.96 2868 9.04 8.70 +.03 -2.9tBlEnhGvIn N EGF .66 5.1 14.14 12.82 19 12.86 36 12.94 12.82 -.01 -4.0 BlkFltRtInc N FRA .81 5.6 14.63 13.70 157 14.49 829 14.58 14.48 -.04 +5.1 BlkFloatR N BGT .70 5.1 14.63 13.40 50 13.76 336 13.83 13.71 -.03 -1.1 BlkFL2020 N BFO .37 2.6 15.20 13.46 3 14.33 45 14.54 14.21 -.01 -.6 BlkGlbOp N BOE 1.16 10.3 13.08 10.09 198 11.30 915 11.40 11.12 -.06 -9.7 BlkHlthSci N BME 2.40 6.9 38.00 32.81 17 34.89 191 35.63 34.50 -.43 -4.4 BlkIT N BKT .37 6.5 6.40 5.71 85 5.76 404 5.78 5.73 -6.6 BlkIntlG&I N BGY .59 9.8 6.85 5.63 145 6.01 936 6.08 5.94 -.01 -7.8 BlkIQM N BKN .74a 5.4 15.75 13.49 29 13.69 193 13.71 13.54 +.15 -8.2 BlkLtdD N BLW .95 6.3 16.30 14.91 56 14.98 323 15.07 14.96 +.04 -5.7 BlkLTMu N BTA .65a 5.7 12.54 11.09 9 11.32 130 11.40 11.20 +.11 -5.7 BlkMDMB A BZM .65 4.1 15.90 13.02 1 13.23 20 13.36 13.20 +.02 -2.9 BlkMATxE A MHE .70a 5.2 15.00 12.84 1 13.46 3 13.52 13.42 -.13 -3.4 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 99 16.93 476 17.02 16.86 +.02 -6.7 BlkMuIntD N MUI .59a 4.5 14.41 12.96 79 13.02 598 13.13 12.96 +.03 -6.5tBlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.69 45 12.74 12.53 +.09 -6.8 BlkMunihCA N MUC .64 4.9 15.19 12.99 64 13.15 367 13.18 13.08 +.07 -7.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 43 12.79 386 12.85 12.73 +.05 -12.5 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 51 12.45 302 12.49 12.38 +.03 -7.0 BlMunhNJQ N MUJ .71a 5.3 14.96 13.10 31 13.28 218 13.35 13.17 +.09 -8.2 BlkMunihQ N MUS .81 6.5 14.22 12.30 15 12.45 113 12.52 12.31 +.07 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.07 93 12.15 405 12.22 12.08 +.06 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 120 13.30 487 13.39 13.26 +.02 -9.3 BlkMunyInv N MYF .97 7.0 17.88 13.61 18 13.83 103 13.89 13.72 +.06 -6.9 BlkMunyIQ N MFT .85 6.5 15.32 12.88 33 13.07 223 13.21 12.93 +.11 -6.2 BlkMYMIQ N MIY .83 6.3 14.35 12.95 35 13.13 213 13.16 12.95 +.11 -6.2 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 73 11.90 387 11.97 11.84 -.01 -7.9 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 3 13.88 42 13.91 13.66 +.16 -3.3 BlMunyQlty N MQY .96 6.9 16.10 13.66 34 13.90 189 13.94 13.78 +.12 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 124 12.51 833 12.63 12.39 +.10 -9.4 BlkMuniast N MUA .65a 4.9 15.84 13.14 56 13.22 254 13.28 13.15 +.01 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 24 14.96 349 15.01 14.91 -.01 +1.3 BlkMu2020 N BKK .47a 3.1 15.95 14.92 12 15.13 193 15.19 15.08 +.02 +.9 BlkMuBdT N BBK .76a 5.3 16.47 13.95 22 14.30 77 14.30 14.06 +.23 -5.6 BlkMuIIQ N BAF .82 6.0 15.58 13.68 23 13.79 101 13.96 13.75 -.02 -6.9 BlkMunIIT N BBF .87 6.7 15.80 12.75 37 12.94 141 13.05 12.86 +.08 -7.7 BlkMuIQT N BYM .86 6.6 15.24 12.92 61 13.09 245 13.12 12.97 +.10 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.72 55 12.79 389 12.90 12.76 -.03 -9.2 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 52 13.71 409 13.88 13.63 +.09 -5.0 BlkMuTTT N BTT .86a 4.1 23.62 20.98 100 21.14 457 21.30 21.13 -.04 -5.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 25 10.54 175 10.58 10.43 +.07 -9.6 BlkMunihld N MHD .89a 5.9 18.25 14.90 37 15.03 236 15.15 14.97 +.00 -9.0 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 27 13.80 128 13.86 13.71 +.05 -6.6 BlkMunvst A MVF .64a 7.4 10.02 8.58 117 8.66 851 8.75 8.65 -.02 -9.9 BlkMuniv2 N MVT .88a 6.3 16.18 13.91 41 14.07 226 14.16 13.97 +.01 -8.9 BlkMunyAZ A MZA .83 5.6 17.90 14.50 10 14.81 31 14.95 14.80 -.03 -8.4 BlMunyldCA N MYC .74a 5.8 15.72 13.10 37 13.36 195 13.40 13.19 +.16 -9.7 BlkMuniyld N MYD .80a 6.1 15.73 13.04 91 13.15 634 13.23 13.09 +.06 -9.4 BlkMunyNJ N MYJ .90 6.4 17.48 13.67 13 13.96 80 14.04 13.80 +.12 -11.6 BlMunQlt2 N MQT .80 6.7 13.91 11.88 25 11.98 213 12.07 11.93 +.01 -8.5 BlkNJMB A BLJ .83a 6.1 16.21 13.37 1 13.68 18 13.81 13.50 +.02 -7.1 BlkNJIT N BNJ .76 5.5 16.35 13.76 7 13.82 43 14.09 13.82 -.02 -8.2 BlkNY18 N BLH .03 .2 14.98 14.66 14.76 15 14.78 14.71 +.01 +.4 BlkNYMB N BQH .74 5.6 15.65 13.03 3 13.21 52 13.24 13.10 +.08 -10.3 BlkNYIQT N BSE .69 5.6 14.00 12.14 10 12.33 51 12.41 12.24 +.04 -6.3 BlkNYIT N BNY .83 6.4 15.50 12.60 21 12.92 168 12.96 12.82 -.03 -9.7 BlkNYMu2 A BFY .84 6.4 15.90 12.73 9 13.03 64 13.12 12.92 +.01 -12.0 BlkRsCmdy N BCX .79 8.2 10.50 7.76 217 9.58 1029 9.60 9.43 +.01 -2.0 BlkSciTch N BST 1.20 3.8 34.26 21.78 77 31.50 417 31.60 30.81 +.60 +18.0 BlkStMT N BSD .78a 6.2 15.61 12.41 23 12.63 125 12.76 12.58 -7.7 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 36 20.02 152 20.11 19.85 +.13 -7.4 BlkVAMB A BHV .83 5.1 20.22 15.53 3 16.35 8 16.64 16.01 +.41 -5.0 BlkstFltRt N BSL 1.08 6.1 18.80 17.01 51 17.81 248 18.13 17.66 +.05 -1.1 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 133 15.92 710 16.01 15.86 -.01 +1.3 Blackstone N BX 2.70e 8.5 15 37.52 29.03 5116 31.81 26209 32.45 30.65 +.98 -.7 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 577 31.35 3277 31.40 30.62 +.53 -2.6 BlkLSCrInc N BGX 1.18 7.2 16.98 15.45 61 16.33 365 16.61 16.22 -.12 +2.6 BlinkCh n Q BLNK 3.29 1.28 20 1.48 145 1.57 1.40 +.03 -52.6 BlockHR N HRB .96 3.5 22 31.80 23.60 3055 27.49 13497 28.26 26.25 -.73 +4.8 BlonderT A BDR 1.52 .38 89 1.01 565 1.14 .98 -.09 +66.7 BloominBr Q BLMN .36 1.5 20 25.00 16.11 1634 24.42 11838 24.91 23.28 +.40 +14.4 Blucora Q BCOR 27.25 18.05 189 25.75 1234 26.55 25.10 -.20 +16.5 BlueAprn n N APRN 9 10.10 1.72 9173 2.44 26480 2.53 2.07 +.35 -39.5 BlueBird Q BLBD 10 24.99 15.66 54 23.85 351 24.15 23.00 +.10 +19.8tBlueCapRe N BCRH 1.20 10.9 20.20 10.85 14 11.00 119 11.65 10.85 -.60 -8.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 46 20.60 198 20.70 20.00 +2.5 BluebBio Q BLUE 236.17 74.45 471 174.10 2784 180.55 166.00 +.35 -2.2 BluegVac n N BXG .60 2.8 24.55 13.00 230 21.08 751 23.91 20.77 -1.98 +15.4 BlueknEP Q BKEP .58 13.3 7.20 4.05 57 4.35 421 4.80 4.30 +.10 -14.7 Bluekn pf Q BKEPP .72 10.3 8.52 6.85 14 6.95 76 7.12 6.87 +.05 -10.6 BlueLinx rs N BXC 12 41.85 7.57 215 38.18 1211 41.84 34.01 -2.83 +291.2 BlueprtM n Q BPMC 109.00 34.38 596 78.43 1910 85.38 76.08 -3.14 +4.0 BluerkRsd A BRG 1.16 12.6 13.77 7.02 140 9.18 594 9.23 8.77 +.17 -9.2 BluerkRs pf A BRGpA 2.06 8.3 27.00 24.53 10 24.75 37 24.88 24.64 -.04 -6.2 BluerkR pfD A BRGpD 1.78 8.2 26.25 20.84 2 21.82 23 21.85 21.40 +.27 -13.4 BluerkR pfC A BRGpC 1.91 8.2 26.50 22.48 5 23.36 28 23.55 22.98 +.10 -8.2tBdwlkPpl N BWP .40 4.2 9 18.73 9.85 6516 9.56 27752 12.70 9.45 -1.48 -25.9 Boeing N BA 6.84 2.0 35 371.60 175.47 3652 334.43 21833 342.58 319.13 -6.45 +13.4 BofI Hld s Q BOFI 18 43.50 21.60 578 40.68 2945 41.68 38.94 -.19 +36.1 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.60 15 25.73 25.56 -.04 -.8 Boingo Q WIFI 28.34 13.45 1321 22.96 3271 23.95 21.04 +.34 +2.0 BoiseCasc N BCC .28 .7 20 45.95 26.25 1185 41.95 2915 45.10 40.00 -1.20 +5.1 Bojangles n Q BOJA 8 22.35 11.35 234 14.95 929 15.10 14.40 -.15 +26.7 BonanzaCE N BCEI 41 40.49 23.33 87 31.07 615 31.96 28.86 +1.95 +12.6 BonsoElec Q BNSO 4.10 1.96 79 3.14 104 3.42 2.86 +.10 +28.2 BookingHl Q BKNG 30 2228.99 1630.56 303 2175.71 1742 2193.06 2116.70 +33.99 +25.2 BootBarn N BOOT 22 20.58 5.90 393 19.41 2303 20.23 18.81 -.54 +16.9 BoozAllnH N BAH .76f 1.9 21 41.13 31.06 371 39.73 2948 40.16 38.46 -.22 +4.2 BorgWarn N BWA .68 1.4 14 58.22 39.80 866 49.13 10292 50.06 46.97 -.49 -3.8 BorqsTch Q BRQS 10.50 4.00 3 6.80 19 8.35 6.65 -1.20 +24.8 BostBeer N SAM 28 237.00 128.70 91 227.05 707 231.50 221.05 -2.25 +18.8 BosOma n Q BOMN 35.49 12.15 76 21.68 209 23.13 21.03 +.71 -33.1 BostPrv Q BPFH .48 3.0 18 17.15 13.95 353 16.20 2015 16.58 15.80 -.08 +4.9 BostPrv pf Q BPFHP 1.74 6.9 26.29 25.06 1 25.39 7 25.43 25.31 -.05 -1.0 BostProp N BXP 3.20f 2.6 30 131.84 111.57 563 124.04 3335 124.49 118.68 +1.59 -4.6 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 18 24.50 46 24.71 24.26 +.28 -3.0 BostonSci N BSX 20 29.93 24.54 5070 29.55 46926 29.73 28.71 +.32 +19.2sBttmlnT Q EPAY 47 40.97 23.29 1746 43.01 3022 43.27 39.21 +3.66 +24.0 BldrG&IFd N BIF .11a 1.0 11.84 9.26 149 10.80 783 10.87 10.51 -2.6 BovieMed A BVX 4.29 1.87 37 3.60 256 3.73 3.42 +.10 +38.5 BowlA A BWL/A .68 4.5 42 16.64 13.43 15.08 6 15.08 14.50 +.23 +.5sBox Inc n N BOX 24.59 16.76 4957 24.26 20971 24.59 22.56 +1.66 +14.9sBoxlight n Q BOXL 17.40 3.00 521 6.45 3168 17.40 3.55 +2.55 +11.4 BoydGm N BYD .20 22 40.44 24.17 740 33.70 6625 34.52 33.01 +.59 -3.9 BradyCp N BRC .83 2.2 24 40.25 31.70 148 37.15 983 37.40 35.95 +.25 -2.0 BraemHot N BHR .64 6.2 8 11.34 8.44 130 10.28 837 10.63 10.00 -.23 +5.7 Brainstorm Q BCLI 5.18 2.88 21 3.44 124 3.47 3.21 +.10 -12.2 Brandyw N BDN .72 4.4 15 18.69 15.21 955 16.24 5527 16.31 15.88 +.05 -10.7 BrasilAgro N LND 4.55 3.21 3.66 2 3.90 3.66 -.14 +4.5 Braskem N BAK .78e 3.2 33.73 17.44 336 24.73 1426 26.57 23.81 -.55 -5.8 BravoBrio Q BBRG 5.10 1.65 42 4.00 206 4.05 4.00 -.03 +60.0 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 92 36.35 361 36.65 32.65 +2.60 +3.9 Bridglne rs Q BLIN 4.45 1.55 2620 1.65 2711 3.50 1.64 +.01 -32.0tBridgptEd N BPI 25 15.57 5.31 122 5.89 891 5.96 5.31 -.01 -29.0 BridgBcs n Q BWB 13.87 12.60 117 13.47 400 13.53 12.99 +.49 +6.7 BridgfdFds Q BRID 15 21.55 11.05 2 14.95 12 15.21 14.34 -.20 +19.1tBrigStrat N BGG .56 3.1 11 27.34 17.11 438 18.11 2817 18.60 17.11 -.24 -28.6 BrightHrz N BFAM 48 105.04 75.55 427 98.10 2469 98.10 91.29 +2.10 +4.4 BrghtSch n N BEDU 28.18 10.79 102 14.90 458 15.10 13.72 +.94 -20.2sBrightcove Q BCOV 9.95 5.40 266 9.78 2307 9.95 9.00 +.53 +37.7tBrghtFn n Q BHF 70.00 46.62 740 49.73 4265 52.22 46.62 -2.11 -15.2sBrinker N EAT 1.52 3.4 14 46.87 29.50 1828 44.25 11522 46.87 42.00 -.40 +13.9 Brinks N BCO .60 .8 88.10 57.95 285 75.00 1857 75.63 73.25 +.65 -4.7 BrMySq N BMY 1.60 3.1 51 70.05 50.56 6141 51.33 44154 52.74 50.67 -.94 -16.2 BristowGp N BRS .28 1.7 17.35 6.21 222 16.61 1597 16.89 15.60 +.36 +23.3 BritATob s N BTI 2.24e 4.3 73.41 50.82 2802 52.63 13047 55.19 52.46 -2.59 -21.4 BrixmorP N BRX 1.10 7.5 12 20.59 13.74 2036 14.64 22345 15.12 14.42 -.40 -21.5 BroadcInc Q AVGO 7.00 3.0 285.68 219.91 5128 230.52 25939 234.12 221.98 -2.26 -10.3 BroadrdgF N BR 1.46 1.3 33 112.59 68.16 704 108.57 3253 109.17 106.51 +1.16 +19.9 BroadVis Q BVSN 4.50 2.00 198 2.55 216 3.00 2.10 +.38 -29.2 BrdwyFn h Q BYFC 27 2.67 1.70 1 2.18 12 2.18 2.05 +.01 -7.6 BroadwdE Q BWEN 11 9.19 2.10 76 2.61 270 2.71 2.51 -.11 -4.0 Brookdale N BKD 15.66 6.28 2076 7.20 13515 7.48 6.97 -.22 -25.8 BrkfdAs g s N BAM .60f 1.5 14 44.33 36.32 565 39.80 3284 39.96 38.88 +.24 -8.6 BrookBus n N BBU .25 .7 41.42 25.79 51 36.54 266 36.54 34.68 +.97 +5.9 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 8 24.97 92 26.12 24.80 +.09 -13.3 BrkGblInf N INF 1.40 11.3 14.20 11.02 16 12.37 170 12.41 12.20 +.13 -4.3 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.54 371 39.57 1462 41.10 39.43 -1.35 -11.7 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 514 19.47 2077 19.61 19.08 +.08 -12.1 BrkRlAs n N RA .20p 24.39 21.06 86 22.26 451 22.37 22.17 +.13 -4.7 BrkfReEn N BEP 1.96 6.4 36.00 29.74 71 30.75 528 30.98 30.01 +.58 -11.9 BrklneB Q BRKL .40f 2.4 20 17.20 13.60 180 16.80 1280 17.05 16.43 -.05 +7.0 BrooksAuto Q BRKS .40 1.4 30 34.77 21.61 598 27.99 4017 28.26 24.55 +2.80 +17.4sBrwnBrn s N BRO .30 1.1 27 27.90 20.85 899 27.51 6587 27.90 26.64 -.22 BrownFA s N BF/A .79 1.5 31 56.10 35.69 31 53.42 177 54.73 50.95 -.03 +6.9 BrownFB s N BF/B 56.81 37.71 682 55.86 4689 56.67 53.59 -.18 BrukerCp Q BRKR .16 .5 29 36.53 24.31 1683 30.07 5246 30.54 28.42 +.22 -12.4 Brunswick N BC .76 1.3 16 64.45 48.04 567 59.59 3561 60.85 58.22 +.12 +7.9 BrynMawr Q BMTC .88 1.9 28 47.20 38.75 37 45.25 501 45.60 41.55 +.12 +2.4 Bsquare Q BSQR 5.84 3.35 17 4.45 64 4.65 4.30 +.05 -4.3 Buckeye N BPL 5.05 13.0 12 67.91 35.24 2773 38.73 5900 42.68 36.90 -2.12 -21.8 Buckle N BKE 1.00e 4.5 12 25.11 13.50 207 22.40 1426 23.60 22.15 -1.10 -5.7 Buenavent N BVN 16.80 10.87 597 15.23 4587 16.20 15.10 -.77 +8.2 BldBear N BBW 18 11.90 7.25 51 8.80 303 9.40 8.55 -.55 -4.3 BldrFstSrc Q BLDR 22 23.28 13.33 1178 18.58 5409 18.98 18.06 +.33 -14.7 BungeLt N BG 1.84 2.6 31 83.75 63.87 2117 70.49 17027 74.69 69.61 -2.20 +5.1 BurlStrs N BURL 32 140.34 79.07 654 138.65 2667 139.65 133.60 +1.39 +12.7tBusinFst n Q BFST .08p 30.00 24.00 54 24.99 105 26.25 23.30 -1.07 -1.1 BylineBc n N BY 24.80 19.02 42 21.08 439 21.82 20.69 -.46 -8.2C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 9 60.55 52 60.75 57.35 +1.45 +4.4 C&J Eng n N CJ 36.57 22.99 918 30.09 4201 30.29 28.82 +.68 -10.1 CTrkMH23 N MLPC .89e 6.4 17.45 12.85 0 13.81 5 13.94 13.72 -.16 -9.3 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1628 34.71 10402 35.03 33.51 -.17 +4.3 CAE Inc g N CAE .36 19.95 15.28 173 18.75 954 19.09 18.35 -.20 +1.0 CAI Intl N CAI 7 40.11 17.68 251 24.68 1700 25.23 22.24 +1.62 -12.9 CAS Med Q CASM 1.35 .59 9 1.09 62 1.19 1.06 -.06 +41.6sCASI Phr h Q CASI 8.32 .91 1091 7.88 4519 8.42 6.64 +1.11 +142.5 CB FnSvcs Q CBFV .88 2.8 21 32.65 25.10 10 31.70 35 32.00 30.54 -.30 +5.7 CBAK Eng Q CBAK 2.35 1.20 48 1.25 89 1.35 1.23 -.05 -15.3 CBIZ Inc N CBZ 22 19.65 14.05 91 18.75 1003 18.93 18.45 +.10 +21.4 CBL Asc N CBL .80m 18.4 2 9.67 3.80 5327 4.35 18904 4.43 4.04 +.19 -23.1 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 29 17.81 154 17.90 17.54 -.02 -18.5 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 41 15.94 89 16.20 15.60 -.09 -27.7 CBOE Glb Q CBOE 1.08 1.1 41 138.54 82.10 2097 102.49 7679 108.81 101.89 -3.70 -17.7 CBRE GRE N IGR .60 8.1 8.05 7.17 216 7.41 1493 7.52 7.36 +.01 -6.4 CBRE Grp N CBRE 18 48.44 32.53 1296 46.73 11465 47.03 45.05 +1.06 +7.9tCBS A N CBS/A .72f 1.3 16 68.86 47.98 16 53.60 26 53.60 47.98 +3.40 -10.3tCBS B N CBS .72 1.4 12 68.75 47.54 8759 53.17 19844 53.28 47.54 +3.20 -9.9 CBTX Inc n Q CBTX .20 .7 30.87 27.00 92 28.99 394 29.50 28.33 +.25 -2.3 CCA Inds A CAW 14 3.81 2.75 1 2.95 18 3.05 2.95 -.05 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 804 64.66 6121 66.32 63.77 -1.01 -9.3sCDW Corp Q CDW .84 1.1 26 78.79 55.80 777 75.52 6017 78.79 71.03 +3.91 +8.7tCEVA Inc Q CEVA 21 51.80 32.30 149 34.25 984 34.60 32.30 +1.50 -25.8 CF Inds s N CF 1.20 3.1 45.00 25.65 2612 38.51 14646 39.89 37.35 -1.02 -9.5 CGG rs N CGG 7.67 1.88 34 2.39 260 2.68 2.32 +.07 -46.4sCGI g N GIB 60.54 47.42 261 59.87 1351 60.54 57.68 +1.81 +10.2 CH Robins Q CHRW 1.84 2.2 25 100.18 63.41 1450 82.54 12953 92.74 80.83 -9.46 -7.4 CHF Sol rs Q CHFS 32.60 2.50 818 3.61 2195 3.75 2.93 +.67 +4.3 CHS Inc pf Q CHSCP 2.00 6.8 31.47 28.89 18 29.47 47 29.92 29.35 -.34 -2.2 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 36 28.33 106 28.86 28.31 -.47 -1.7 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 11 27.32 44 27.92 27.22 -.48 -.1 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 14 26.43 62 26.64 26.26 -.05 -.2 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 10 27.72 74 27.82 27.50 +.04 -1.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 0 15.10 31 15.20 14.05 -.10 -20.9 CIT Grp N CIT .64 1.2 22 56.14 43.25 933 52.96 5113 53.74 51.70 -.51 +7.6 CKX Lands A CKX .12m 1.2 43 12.10 9.60 6 10.25 6 10.25 9.90 +.7 CM Finan Q CMFN 1.00 12.5 6 10.80 7.40 19 8.00 77 8.05 7.80 +.05 -1.8 CM SevSt n Q CMSS 9.82 9.59 9.75 77 9.75 9.75 +.03 +1.0 CM SvSt un Q CMSSU 10.38 9.93 10.28 4 10.32 10.28 -.05 +3.2 CM SevSt rt Q CMSSR .40 .01 .32 8 .34 .31 +.00 +1.3 CME Grp Q CME 2.80a 1.8 35 171.71 114.88 1405 159.16 9374 160.57 153.90 +1.80 +9.0 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 2074 46.45 12597 47.48 45.95 -.37 -1.8 CNA Fn N CNA 1.20a 2.5 14 55.62 43.95 177 48.83 1763 51.46 47.22 -.43 -8.0 CNBFnPA Q CCNE .66 2.3 16 31.46 20.91 21 28.88 222 29.20 28.00 +.04 +10.1 CNH Indl N CNHI .14e 1.1 15.65 10.36 1090 12.45 8714 12.46 11.91 +.20 -7.1 CNO Fincl N CNO .36 1.8 13 26.47 19.37 1215 20.28 6286 21.83 19.80 -1.15 -17.9sCNOOC N CEO 4.92e 2.9 170.57 108.05 173 170.92 665 171.33 163.83 +2.21 +19.1 CNX Midst N CNXM 1.30f 6.9 11 22.35 15.25 43 18.93 420 19.34 18.25 +.33 +12.9 CNX Resc N CNX .04 .3 18.08 11.30 2547 15.34 17226 15.61 14.61 +.71 +4.9 ConslCoal n N CCR 2.05 12.7 16.65 13.15 46 16.15 195 16.20 14.70 +1.45 +3.2 CONSOL n N CEIX 41.89 19.51 616 39.08 3179 39.30 30.27 +7.87 -1.1 CPFL Eng N CPL .12e .9 17.69 10.63 36 12.88 120 13.89 12.85 -.99 +12.0 CPI Aero A CVU 15 10.75 5.55 27 9.50 118 9.85 8.90 -.40 +6.1 CPI Crd rs Q PMTS 18.75 2.36 23 2.74 87 2.86 2.57 +.11 -25.3 CPS Tech Q CPSH 27 2.20 1.02 18 1.33 196 1.59 1.21 +.04 -19.9 CRA Intl Q CRAI .68 1.2 30 58.74 31.77 44 55.81 305 58.18 54.50 -1.19 +24.2 CRH Med A CRHM 6.30 1.46 386 3.20 832 3.20 2.75 +.45 +20.8 CRH N CRH .72e 2.0 39.32 32.47 311 36.07 2307 36.18 34.97 +.43 -.1 CRISPR n Q CRSP 61.24 13.50 555 49.09 4601 50.64 46.10 +.18 +109.1 CSG Sys Q CSGS .84f 2.1 22 48.82 35.48 439 39.99 1906 45.30 39.79 -3.23 -8.7 CSI Comp Q CCLP .75 10.2 8.10 4.12 74 7.32 377 7.53 7.24 +.08 +33.8 CsopChiA50 N AFTY 1.17e 7.0 20.51 13.45 1 16.77 8 17.07 16.53 -.07 -4.7 Csop Csi300 N HAHA 36.52 26.95 31.55 1 31.55 31.54 -.20 -6.3 CSP Inc Q CSPI .44 4.1 26 18.89 9.61 45 10.77 117 11.20 9.83 -.12 -31.9tCSS Inds N CSS .80 4.9 68 30.29 16.26 63 16.24 176 17.17 16.04 -.76 -41.6 CSW Ind n Q CSWI 31 50.00 34.85 13 44.25 161 45.25 42.60 -.15 -3.7 CSX Q CSX .88f 1.5 9 61.50 47.99 4186 59.97 25850 61.07 57.97 -.31 +9.0 CTI BioP rs Q CTIC 4.30 2.45 126 3.93 690 3.99 3.84 +.05 +46.6 CTI Inds Q CTIB 6.19 3.25 3 3.74 46 4.27 3.74 -.46 -8.1sCTS N CTS .16 .5 25 31.05 20.25 82 30.60 611 31.05 29.45 +.90 +18.8 CUI Glbl Q CUI 4.42 2.44 29 2.58 161 2.76 2.57 -.06 -6.2sCURO Gp n N CURO 48 24.07 13.50 170 23.43 842 24.23 21.26 +2.28 +66.4 CVB Fncl Q CVBF .56 2.5 21 25.49 19.58 310 22.60 1568 22.80 21.92 -.02 -4.1 CVD Eqp Q CVV 17 13.50 7.79 11 8.13 61 8.50 7.80 +.06 -30.0 CVR Engy N CVI 2.00 5.4 39.70 16.75 324 36.81 1956 37.04 33.97 +2.66 -1.2 CVR Ptrs N UAN .71e 24.6 4.95 2.58 82 2.89 564 2.98 2.82 -.01 -11.9 CVR Rfng N CVRR 2.95e 15 18.25 6.70 489 17.35 3126 18.10 17.15 +.86 +4.8 CVS Health N CVS 2.00 3.2 11 84.00 60.14 12249 63.10 72129 70.63 61.31 -6.85 -13.0 CWA Inco n N CWAI 26.93 24.55 2 24.62 2 24.65 24.60 -.31 -3.7 CYS Invest N CYS .88 12.0 7 8.98 6.25 1585 7.33 8070 7.35 7.11 +.07 -8.7 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 7 24.75 40 24.75 24.26 +.27 -1.1 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 17 24.25 88 24.31 24.04 +.06 -2.1 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.92 16 23.00 22.74 -.08 -.3 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 1 13.48 18 13.73 13.47 -.06 -8.6tCableOne n N CABO 7.00 1.1 34 788.00 597.40 34 635.82 278 660.01 597.40 -17.05 -9.6 Cabot N CBT 1.26 2.2 16 68.63 50.21 250 56.32 2128 56.56 54.43 +.11 -8.6 CabotMicro Q CCMP 1.60f 1.5 39 115.94 68.00 140 106.19 759 107.00 100.15 +5.04 +12.9 CabotO&G N COG .24 1.0 44 29.57 21.40 4751 23.43 27075 24.18 22.99 -.19 -18.1 CACI N CACI 15 160.40 118.10 125 155.90 807 157.50 147.15 +2.55 +17.8 Cactus n N WHD 29.96 19.18 93 29.11 666 29.45 27.23 +.15 +43.8 CadencB n N CADE .13 .4 64 30.50 20.00 229 29.58 2437 30.37 28.54 -.27 +9.1 Cadence Q CDNS 51 46.00 32.07 2010 40.80 12422 40.88 39.57 +.84 -2.4 Cadiz h Q CDZI 16.25 9.65 147 13.15 915 13.53 13.01 -.30 -7.7tCaesarStne Q CSTE .29e 26 44.00 18.15 72 18.75 634 19.00 18.15 -.20 -14.8 CaesarsEnt Q CZR 14.50 10.48 11515 11.75 76850 12.40 11.18 +.55 -7.1 CafePress Q PRSS 2.89 1.26 4 1.42 116 1.51 1.31 +.10 -23.0 Cal-Maine Q CALM 2.49e 5.4 91 50.45 33.40 307 46.35 1501 49.30 45.60 -2.65 +4.3 Caladriu rs Q CLBS 6.35 2.63 6 4.24 61 4.36 4.11 +.01 +20.8 CalaCvHi Q CHY 1.20 9.8 12.42 10.60 214 12.19 1006 12.25 11.92 +.07 +2.9 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 228 11.46 866 11.46 11.25 +.14 +2.4 CalaCv&Inc Q CCD 2.00 9.8 20.98 18.15 56 20.40 270 20.67 20.22 -.09 +1.6 CalaGDyIn Q CHW .84 9.0 9.87 8.03 115 9.30 558 9.30 9.17 +.07 +2.4 CalaGTR Q CGO 1.20 8.6 16.34 12.18 26 13.98 293 14.24 13.64 +.07 -7.2 CalaStrTR Q CSQ .99 8.3 12.91 11.00 243 11.95 1470 12.11 11.71 -.11 -1.1 CalAmp Q CAMP 43 25.45 17.52 610 19.77 2326 20.50 19.31 +.01 -7.7 CalavoGr h Q CVGW .95f 1.0 40 98.85 64.00 103 93.95 688 96.95 91.35 -2.40 +11.3 CaledoMn n A CMCL .28 3.1 9.94 5.17 11 9.02 53 9.66 8.67 -.67 +22.0 Caleres N CAL .28 .9 16 36.00 22.39 252 32.66 1431 33.83 31.49 -.98 -2.4sCalifRes rs N CRC 26.64 6.47 6731 31.58 14986 33.96 24.00 +7.07 +62.4 CalifWtr N CWT .75 1.9 29 46.15 32.75 288 40.05 4243 40.30 38.35 +1.64 -11.7 Calithera Q CALA 20.05 5.35 347 6.50 1413 6.80 6.05 +.30 -22.2 Calix N CALX 7.38 4.65 144 6.65 985 6.80 6.45 +.15 +11.8 CallGolf N ELY .04 .2 37 18.45 12.04 611 17.26 5455 18.05 16.95 -.69 +23.9 CallonPet N CPE 30 14.44 9.34 6140 13.55 23442 14.07 13.17 -.20 +11.5 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 2 50.97 11 51.07 50.76 +.15 -.6 CalumetSp Q CLMT 9.95 3.45 153 7.55 1328 7.70 6.95 +.45 -1.9 Calyxt n Q CLXT 31.89 9.26 30 15.66 269 17.90 15.53 -1.54 -28.9 CambLrn Q ABCD 1.36 13.1 34 13.77 4.67 200 10.40 1250 10.54 9.53 +.48 +83.1 Cambrex N CBM 19 62.30 42.55 620 48.75 2685 54.43 46.50 -4.85 +1.6 CambriaYld N SYLD .49e 1.3 41.00 33.17 2 37.76 34 38.46 36.99 -.59 -1.6 CambFgnY N FYLD .75e 2.8 27.94 23.20 1 26.63 12 26.72 26.24 +.03 +1.0 CambGblV N GVAL .54e 2.1 28.50 22.65 9 25.78 183 26.25 25.57 -.50 +.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 39

CamGblMo N GMOM .56e 2.1 29.42 24.47 11 27.30 165 27.69 27.09 -.23 -.3 CambGlAss A GAA .55e 2.0 28.60 25.60 6 27.37 86 27.51 27.07 -.02 -.4 CambrEmS N EYLD 38.25 29.46 0 35.77 14 36.67 35.15 -.34 +3.1tCambEq n N CCOR 26.18 24.42 36 24.60 152 24.82 24.39 -.16 -4.7tCambTail n N TAIL 25.47 21.40 4 21.52 39 21.75 21.40 -.03 -4.7 CamValMom N VAMO 28.07 22.55 6 25.02 55 25.37 24.83 -.09 +.3 CambrBc n Q CATC 1.92 2.2 90.95 70.00 2 87.50 15 89.00 86.28 -.23 +9.6 CamdnN s Q CAC 1.00f 2.3 23 47.41 37.10 20 44.30 147 45.74 43.43 -1.26 +5.2 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 448 86.44 2505 86.72 83.91 +.33 -6.1sCameco g N CCJ .40 11.67 7.68 2413 11.24 18845 11.67 10.22 +.86 +21.8 CampSp N CPB 1.40 3.4 14 59.14 39.79 1520 41.02 12109 42.28 39.79 -1.06 -14.7 CampWrl n N CWH .54 2.0 47.62 25.51 2665 26.39 10514 30.09 25.52 -1.77 -41.0 Camtek h Q CAMT .56 7.7 12 7.96 3.77 91 7.27 492 7.43 6.75 +.39 +27.1 Can-Fite A CANF 5 2.75 1.24 22 1.31 256 1.38 1.30 -.04 -11.5 CdaGoose n N GOOS 38.25 16.84 346 37.15 1946 37.80 35.78 +.57 +17.7 CIBC g N CM 5.32f 10 100.01 77.20 203 87.50 1244 87.70 86.27 +.25 -10.2 CdnNR gs N CNI 1.33 85.73 70.59 842 78.26 5156 78.57 75.61 -.05 -5.1 CdnNRs gs N CNQ 1.34 37.63 27.52 1535 35.54 8757 36.40 34.54 -.21 -.5 CP Rwy g N CP 1.87 188.80 150.91 435 181.40 2412 187.21 176.32 -2.95 -.7 CdnSolar Q CSIQ 9 19.09 12.07 368 15.32 1642 15.95 15.00 -.58 -9.1tCancerGen Q CGIX 4.40 .85 168 .91 1020 .99 .85 -.07 -50.8sCannaeHl n N CNNE 20.99 16.16 339 20.98 2604 21.10 20.09 +.33 +23.2 Canon N CAJ 40.67 32.20 329 34.44 1686 34.52 34.03 +.01 -7.9 CantelMed N CMD .14e .1 77 123.60 69.21 136 118.50 784 119.02 111.09 +3.40 +15.2 CantbryPk Q CPHC .28f 1.9 23 17.55 10.00 0 14.75 5 15.00 14.25 -.15 -9.2 CpStarFn n Q CSTR 56 22.22 16.00 20 19.77 84 19.92 18.29 +1.16 -4.8sCapellaEd Q CPLA 1.72 1.9 26 98.20 65.15 27 92.15 366 98.20 89.55 +.20 +19.1 CapCtyBk Q CCBG .28 1.2 22 26.50 17.68 6 22.73 127 24.61 22.28 -1.23 -.9 CapOne N COF 1.60 1.8 20 106.50 76.05 2138 89.06 16740 92.65 86.95 -2.66 -10.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 7 25.85 80 25.92 25.74 +.09 -1.3 CapOne pfD N COFpD 1.68 6.3 27.88 25.82 12 26.39 92 26.50 26.28 +.12 -1.6 CapOne pfF N COFpF 1.55 5.9 27.74 25.49 5 26.27 119 26.33 26.11 +.05 -2.8 CapOne pfB N COFpP 1.50 5.9 25.88 24.91 39 25.31 156 25.40 25.19 +.12 CpOne pf H N COFpH 27.19 25.12 15 26.07 111 26.14 25.85 +.20 -3.2 CapOne pfG N COFpG 25.55 23.25 51 24.52 157 24.62 24.20 +.26 -2.0 CapProd Q CPLP .32 10.4 17 4.00 2.98 345 3.08 2719 3.25 3.05 -.07 -8.3tCapSenL N CSU 16.72 9.15 388 10.03 3665 11.92 9.15 -1.82 -25.6 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 25 16.95 51 17.06 16.67 +.13 +2.4 CapitalaF Q CPTA 1.00 12.8 71 14.24 6.88 48 7.79 279 8.03 7.70 -.19 +7.0 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 4 25.53 19 25.69 25.16 +.22 +1.3 CapFedFn Q CFFN .34a 2.7 21 15.11 12.19 411 12.72 2571 12.83 12.27 +.17 -5.1 CapInv n N CIC 10.10 9.60 9.79 1 9.79 9.79 +1.1 Capricor Q CAPR 4.25 .63 86 1.32 808 1.42 1.21 -.03 -16.5 CapsteadM N CMO .64 7.2 13 11.14 8.17 558 8.88 2605 9.02 8.65 +.03 +2.7tCapstd pfE N CMOpE 1.88 7.6 25.85 24.62 13 24.82 403 24.88 24.62 +.12 -2.1 CpstnTur rs Q CPST 1.85 .58 637 1.37 4676 1.46 1.26 -.03 +77.9 CarGurus n Q CARG 40.60 25.85 1166 32.14 2985 33.22 29.19 +1.62 +7.2 CaraThera Q CARA 28.50 11.11 343 12.49 2443 13.10 12.29 -.27 +2.0 CarboCer N CRR 12.69 5.83 428 8.91 2621 9.29 8.11 +.83 -12.5stCarbBlk n Q CBLK 8120 23.94 8120 25.84 23.64 Carbonite Q CARB 33.55 18.30 436 32.25 1382 32.43 30.00 +1.30 +28.5tCardnlHlth N CAH 1.85 3.5 13 80.37 50.79 7400 53.01 32454 66.45 50.79 -12.81 -13.5 Crdiom grs Q CRME 4.84 1.29 23 2.33 212 2.39 2.19 +.12 +50.3 CardiovSys Q CSII 33.11 20.58 288 26.64 1701 27.62 21.88 +3.48 +12.5 Cardlytc n Q CDLX 20.99 11.10 52 14.44 532 15.15 13.12 +1.03 +8.0 Cardtronic Q CATM 10 43.20 15.80 1356 28.51 3671 30.25 24.62 +2.47 +53.9 CareTrust Q CTRE .82f 6.0 29 19.86 12.73 666 13.73 2963 13.85 13.12 +.47 -18.1 Care.com N CRCM 20.88 12.80 101 15.63 626 15.83 15.14 -.01 -13.4sCareDx h Q CDNA 10.52 .76 220 10.66 3331 10.69 9.22 +1.30 +45.2sCareerEd Q CECO .30f 2.1 14.68 8.10 383 14.30 2128 14.68 12.47 +1.12 +18.4 Carlisle N CSL 1.48 1.4 19 119.21 92.09 258 107.28 2422 108.91 104.49 -.81 -5.6 CarlyleGp Q CG 1.41e 6.6 8 25.90 16.85 571 21.45 4750 21.80 20.35 +1.23 -6.3 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.31 19 23.47 201 23.57 23.35 -.04 -7.5 CarMax N KMX 18 77.64 57.05 1214 64.96 6105 65.17 62.16 +2.10 +1.3 Carnival N CCL 2.00f 3.1 16 72.70 59.68 2228 63.57 20241 65.01 62.28 -.79 -4.2 CarnUK N CUK 1.80f 2.8 72.29 59.93 187 65.11 1707 66.22 63.81 -.41 -1.8 CaroFin s Q CARO .24 .6 22 42.42 29.67 74 39.53 387 40.00 38.65 -.02 +6.4 CarolTrBk Q CART 30 10.00 6.90 17 8.14 59 8.20 8.00 +.11 -14.8sCarpTech N CRS .72 1.3 43 55.29 34.95 275 55.03 2099 55.53 51.96 +.31 +7.9 CarrSrv N CSV .30 1.2 18 28.96 23.15 199 26.08 1351 26.95 25.45 -.77 +1.4 Carrizo Q CRZO 14 26.66 11.10 2333 20.20 10468 20.42 19.39 +.49 -5.1 CarrolsRst Q TAST 16 14.25 9.90 757 10.85 1831 11.05 10.00 +.20 -10.7 Cars.cm N CARS 32.28 20.94 1079 27.59 3737 28.91 27.16 -.96 -4.3 Carters N CRI 1.80f 1.8 16 129.00 79.76 895 102.64 4426 104.31 98.82 -.73 -12.6 Carvana A n N CVNA 31.35 8.85 1165 25.47 4992 27.74 25.35 -1.98 +33.2 CarverBc lf Q CARV 30 7.95 2.01 0 3.00 64 3.45 2.80 +.08 +3.2 CasaSys n Q CASA 34.21 13.25 895 22.75 5631 24.81 22.29 -.06 +28.1sCasellaW Q CWST 27.38 13.32 624 26.97 1306 27.50 24.28 +2.41 +17.2tCaseys Q CASY 1.04 1.0 25 128.51 95.62 406 99.54 2982 100.50 95.62 +3.23 -11.1 CassInfo Q CASS 1.04f 1.7 30 65.00 53.23 38 61.64 102 62.58 59.50 +1.38 +5.9 CastleBr A ROX 2.22 .98 117 1.25 652 1.26 1.21 +.01 +2.5 CastlightH N CSLT 4.75 3.15 257 3.85 1268 4.00 3.70 -.05 +2.7 Catabasis n Q CATB 3.78 1.09 78 1.63 532 1.72 1.57 -.02 +9.4 Catalent N CTLT 70 47.87 31.01 715 40.66 5991 42.61 38.33 -1.20 -1.0 CatalstB rs Q CBIO 37.00 3.11 85 28.30 510 29.22 27.19 -.58 +107.5 CatalystPh Q CPRX 4.51 1.64 466 2.71 3032 2.92 2.67 -.17 -30.7 Catasys n Q CATS 5.79 3.30 10 5.23 62 5.35 4.95 +.22 +39.3 CatchMTim N CTT .54 4.2 13.73 10.81 335 12.88 1356 13.29 12.72 -.23 -1.9 Caterpillar N CAT 3.12 2.1 18 173.19 97.74 4672 146.37 29729 147.19 138.15 +1.65 -7.1 CathayGen Q CATY .96 2.3 19 45.59 34.00 279 40.88 1866 41.66 39.36 +.03 -3.0 CatoCp N CATO 1.32 8.1 18 23.30 10.76 149 16.30 1131 16.88 15.83 -.50 +2.4 CavcoInd Q CVCO 30 183.35 107.05 48 174.25 260 178.10 168.35 +2.65 +14.2 Cavium Q CAVM 92.66 56.96 960 75.27 5887 76.54 67.50 -.88 -10.2 CecoEnv Q CECE .30 6.4 12.03 4.00 65 4.68 558 4.81 4.57 +.06 -8.8 CedarF N FUN 3.56 5.4 17 72.48 59.66 82 66.33 908 67.85 65.51 -.74 +2.1 CedarRlty N CDR .20 5.0 10 6.29 3.54 493 4.00 1748 4.09 3.78 +.05 -34.2 CedarR pfB N CDRpB 1.81 8.0 25.67 22.26 27 22.67 38 22.67 22.33 +.17 -10.3 CedrRT pfC N CDRpC 1.63 8.2 25.39 19.30 17 19.81 49 19.87 19.57 +.24 -20.9 Cel-Sci rs A CVM 3.69 1.30 111 2.34 1191 2.48 2.00 -.07 +23.8 Celanese N CE 1.84 1.7 13 114.00 83.34 515 108.41 5014 109.91 103.28 -.88 +1.2 Celcuity n Q CELC 22.73 11.10 14 19.90 47 20.00 18.08 +1.03 +5.0 Celestic g N CLS 10 14.28 9.79 563 11.89 3590 11.90 11.25 +.66 +13.5 Celgene Q CELG 26 147.17 84.25 8506 86.89 41466 91.75 84.30 -4.29 -16.7 Celgene rt Q CELGZ 1.61 .11 5 .24 38 .30 .23 +.02 -75.3tCellcom N CEL 8 10.66 6.40 4 7.28 39 7.28 6.40 -.01 -28.6 CelldexTh Q CLDX 3.33 .65 1791 .80 12229 .83 .71 +.04 -71.8 CellectBio n Q APOP 13.50 6.12 43 6.76 96 7.07 6.41 +.22 -3.4 Cellectar rs Q CLRB 2.06 1.03 366 1.10 851 1.20 1.07 -.05 -19.7 Cellectis n Q CLLS 38.85 21.25 113 28.92 661 29.54 28.01 +.07 -.8 CallularBio Q CBMG 22.75 5.05 43 19.45 152 19.75 18.48 +.50 +72.9 Celsion rs Q CLSN 6.06 1.24 67 2.36 405 2.45 2.19 +.07 -11.9 CelsiusH n Q CELH 7.00 3.42 53 5.27 220 5.42 5.25 -.04 +.4 Celyad n Q CYAD 64.75 29.00 1 34.31 44 36.33 33.80 -.39 -20.4sCementos N CPAC .50e 3.9 14.11 10.25 12.74 40 14.11 12.36 +.54 +2.7tCemex N CX .29t 10.37 5.86 7418 5.96 47127 6.35 5.86 -.26 -20.5 Cemig pf N CIG .08e 3.6 2.93 1.89 3354 2.20 12310 2.43 2.12 -.06 +6.8 Cemig N CIG/C .08e 4.1 3.16 1.81 1 1.97 15 2.03 1.96 -.10 +6.4 Cemtrex rs Q CETX .02p 8 4.55 2.37 18 2.70 128 2.85 2.65 -.01 +5.9 Cemtrx pf Q CETXP .58t 7.62 4.48 1 5.19 17 5.40 4.60 +.14 +2.6 CenovusE N CVE .20 8 11.52 6.76 3946 10.13 16845 10.35 9.87 +.11 +11.0sCentene s N CNC 18 116.07 72.14 4222 116.65 27261 116.87 107.05 +6.48 +15.6 CntRsDvA Q CDEV 22.14 14.10 1729 18.48 7689 18.74 17.73 +.67 -6.7 CC MLPInf N CEN 1.25 13.7 12.10 8.12 98 9.10 1019 9.55 9.01 -.32 -8.6 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 8659 26.39 32108 27.08 24.99 +.92 -6.9sCntrStBk Q CSFL .40 1.3 29.97 21.77 684 30.09 3952 30.43 28.50 +.78 +16.9 CentElBr B N EBR/B 9.06 4.60 89 6.41 154 6.86 6.36 -.53 -5.6 CentElecBr N EBR 7.86 3.49 699 5.68 1825 5.82 5.33 +.07 -.4 CEurMed Q CETV 5.20 3.75 167 3.95 924 4.40 3.90 -.40 -15.1 CnEurRusT N CEE .56e 2.3 28.32 20.88 24.19 37 24.40 23.85 -.23 -.8 CentrlFedl Q CFBK 34 2.75 1.85 4 2.40 75 2.50 2.39 -.05 -12.7 CentGard lf Q CENT 22 43.30 29.08 81 36.60 507 38.19 36.07 -1.20 -6.0 CenGrdA lf Q CENTA 41.34 28.12 125 34.33 644 36.18 33.86 -1.47 -9.0 CenPacFn N CPF .84f 2.8 19 33.15 27.34 79 29.56 856 29.91 28.86 -.29 -.9 CentSecur A CET 1.78e .7 29.00 24.12 8 27.03 88 27.14 26.64 -.12 -1.4 CntlVyCm Q CVCY .28 1.4 16 23.28 18.05 5 20.33 48 21.01 19.91 -.23 +.7 CentrusEn A LEU 5.26 3.30 4 3.55 28 3.85 3.49 -.24 -11.5 CentAl Q CENX 24 24.77 12.53 6913 14.76 13171 17.61 14.14 -2.55 -24.8 CntyBcMA Q CNBKA .48 .6 89.40 53.35 4 79.45 23 80.55 78.25 -.68 +1.5 CentCas Q CNTY 28 9.85 6.28 35 7.80 407 7.99 7.65 -.06 -14.6 CentCmtys N CCS 15 36.00 21.90 167 30.25 1261 31.35 29.25 -.80 -2.7 CntryLink N CTL 2.16 11.7 8 27.61 13.16 7827 18.49 49052 19.06 17.92 -.41 +10.9 CeragonN Q CRNT 3.65 1.64 447 2.69 1195 2.70 2.56 +.06 +35.9 Cerecor n Q CERC 5.74 .42 63 4.04 427 4.15 3.65 -.01 +26.3sCerdHCM n N CDAY 34.43 29.68 680 34.09 4831 34.89 30.21 +3.57 +11.7tCerner Q CERN 28 73.86 52.05 4531 57.24 20228 59.67 52.05 -2.19 -15.1 CerusCp Q CERS 5.85 1.93 581 5.54 2595 5.59 5.16 +.31 +63.9 Cervecer N CCU .35e 1.3 30.35 25.03 163 27.29 872 27.95 26.92 -.59 -7.7 CescaTh rs Q KOOL 6.44 1.36 120 1.49 347 1.56 1.45 +.01 -50.3 Chaisma n Q CHMA 2.95 1.25 2 1.50 53 1.55 1.40 -.05 -11.8 ChampO hrs Q CSBR 4.75 2.19 13 4.53 136 4.59 4.28 +.04 +16.6 Changyou Q CYOU 7 30.35 18.35 181 19.78 1435 20.11 18.77 +.81 -20.3sChannAdv N ECOM 13.95 8.30 163 13.60 519 13.95 12.95 +.70 +51.1 Chantic rs Q BURG 6.89 1.81 37 3.43 194 3.75 3.31 -.07 +30.4 CharlsCol h Q CTHR 1.60 .80 75 1.45 297 1.55 1.37 +.03 +7.4 ChRvLab N CRL 21 119.05 86.97 176 105.93 1448 106.49 103.02 +.86 -3.2 ChartInds Q GTLS 49 63.23 32.04 170 59.08 959 59.37 56.14 +1.27 +26.1 ChartCm n Q CHTR 90 408.83 250.10 1242 276.07 16086 281.33 264.09 +12.75 -17.8sCharterFn Q CHFN .34f 1.4 24 24.01 15.81 51 24.10 544 24.37 22.85 +.59 +37.4 ChaseCorp A CCF .80f .7 34 129.55 83.35 28 114.90 95 115.55 110.30 +2.20 -4.6 ChathLTr N CLDT 1.32 6.8 27 23.91 17.90 280 19.42 1979 19.53 18.14 +.27 -14.7 ChkPoint Q CHKP 20 119.20 93.76 1224 98.66 6235 99.12 95.35 +2.93 -4.8 CheckC nrs Q CHEK 26.40 3.12 2843 4.55 11423 15.60 4.50 -4.47 -56.4 ChckPnt n Q CKPT 10.50 3.20 51 3.28 248 3.71 3.25 -.45 -15.5 Cheesecake Q CAKE 1.16 2.2 17 67.14 38.34 1263 52.96 5063 53.62 51.50 +.13 +9.9 CheetahM N CMCM 18.18 7.54 467 12.28 4060 13.52 12.28 -.91 +1.7 ChefsWhs Q CHEF 59 25.93 11.85 164 24.90 721 25.15 23.90 +.35 +21.5sChegg N CHGG 23.90 11.25 1710 23.88 10043 24.01 21.38 +1.28 +46.3 Chembio Q CEMI 9.20 5.70 13 8.15 71 8.20 7.71 +.15 -.6sChemed N CHE 1.12 .4 47 314.21 186.09 90 316.26 632 317.94 302.94 +6.16 +30.1 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 212 54.73 1560 56.77 52.98 -1.73 +2.4 ChemoCntx Q CCXI 33 15.08 5.42 322 11.17 1245 11.50 10.83 +.02 +87.7 Chemours n N CC .68 1.3 13 58.08 34.84 2414 50.67 8413 50.75 46.91 +.45 +1.2 ChemungF Q CHMG 1.04 2.1 23 56.83 36.74 11 48.50 18 48.89 46.93 +1.97 +.8sCheniereEn A LNG 60.22 40.36 4832 62.46 14685 62.62 57.44 +4.31 +16.0 ChenEnLP A CQP 2.20 7.0 33.47 26.41 183 31.40 1085 31.50 30.55 +1.02 +5.9 ChenEnHld A CQH 2.04f 7.2 56 29.73 24.03 233 28.36 549 28.63 27.65 +.55 +2.4 Cherokee h Q CHKE .20 29.1 10.70 .62 21 .69 164 .77 .67 -.05 -63.8 CherHMtg N CHMI 1.96 11.0 3 19.43 16.01 56 17.84 361 17.87 17.39 +.04 -.8 ChrHMt pfA N CHMIpA 2.05 8.2 25.89 24.47 10 25.15 54 25.25 24.96 +.16 -2.5 ChesEng N CHK 5 5.87 2.53 29079 3.05 161100 3.07 2.86 +.10 -23.0 ChesEn pfD N CHKpD 4.50 9.0 59.95 45.99 2 50.25 21 50.99 49.48 +.49 +1.1 ChesGranW N CHKR .32e 20.3 1 2.85 1.20 496 1.55 1293 1.85 1.40 +.08 -16.2sChespkLdg N CHSP 1.60 5.3 31 30.09 22.55 433 30.10 2335 30.21 29.24 +.62 +11.1 ChespkUtil N CPK 1.30 1.7 21 86.35 66.35 36 75.95 209 76.95 74.95 -.55 -3.3 Chevron N CVX 4.48 3.6 56 133.88 102.55 5401 125.53 33596 127.90 123.08 -1.09 +.3 ChicB&I N CBI .28 1.7 29.40 9.55 5358 16.47 46543 16.83 14.43 +2.13 +2.0 ChiRivet A CVR .84f 2.8 17 39.51 26.50 0 30.00 4 30.00 28.70 +.90 -5.7 ChkSoup n Q CSSE 13.26 6.19 27 7.69 98 7.70 7.17 +.34 -14.6 Chicos N CHS .34f 3.6 13 14.38 6.96 3129 9.56 15421 10.23 9.01 -.61 +8.4 ChildPlace Q PLCE 2.00f 1.6 27 161.65 94.95 661 122.90 2605 129.10 120.40 -6.05 -15.4 Chimera rs N CIM 2.00 11.1 8 19.93 15.77 1198 18.03 4849 18.10 17.32 +.47 -2.4 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 7 25.45 33 25.55 25.22 +.18 -1.4 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 11 25.44 58 25.55 25.26 +.05 -1.4 Chimerix Q CMRX 5.99 4.17 88 4.73 874 5.01 4.53 -.22 +2.2 ChAdvCns Q CADC 9.75 1.55 70 2.45 566 2.95 2.00 +.30 -43.0 ChinAutLog Q CALI 8.77 1.50 110 2.78 1140 3.44 2.57 +.08 -13.1 ChinaAuto Q CAAS 7 5.90 4.04 2 4.30 37 4.47 4.19 -10.4 ChinaBio Q CBPO 19 120.46 71.85 201 86.51 646 88.50 83.70 -1.64 +9.8 ChinCer rs Q CCCL 4.28 1.25 754 1.75 923 2.20 1.50 +.15 -26.8 ChiCmCr h Q CCCR 4.00 .97 160 1.15 709 1.24 1.08 +.04 -16.7 ChiCustR n Q CCRC 23.40 10.75 165 17.13 1480 20.00 15.34 +.57 +.5 ChinaDEd N DL .45e 10 10.71 6.61 21 7.92 85 8.10 7.84 -.03 -14.6 ChinaEAir N CEA 45.33 24.44 16 41.12 99 41.81 40.36 +1.05 +13.8 ChiFnOnl Q JRJC 4.14 1.32 137 1.93 413 2.05 1.78 +.01 -28.0 ChinaFd N CHN .55e 2.6 24.76 17.29 25 21.23 92 21.64 21.01 -.06 -2.0 ChinaGreen N CGA .10e 8.0 2 2.11 1.19 46 1.25 236 1.30 1.22 +.02 +.8 ChinaHGS Q HGSH 2 4.48 1.18 25 1.36 131 1.45 1.27 +.06 +10.7 ChinInfoT h Q CNIT 5.20 .65 526 1.72 811 1.85 1.60 +.04 +16.2 ChnaIntNt n Q CIFS 66.10 10.81 83 34.34 648 34.85 29.97 +5.38 -18.1 ChinaJJ h Q CJJD 1.86 1.17 179 1.40 208 1.51 1.31 +.01 +12.9 ChinLend h Q CLDC .32e 15.2 6.89 1.66 10 2.11 68 2.34 1.92 +.04 -32.2 ChinaLife s N LFC .14e 1.0 17.85 13.48 265 14.03 2095 14.29 13.76 +.03 -10.1 ChinaLodg Q HTHT .64e .5 166.19 68.49 331 141.39 1536 142.35 133.06 +7.24 -2.1 ChinaMble N CHL 3.50e 7.4 56.93 44.55 648 47.06 2557 47.83 46.50 -.49 -6.9 ChinaNRes Q CHNR 4.23 1.88 12 2.12 53 2.20 1.96 +.09 -20.6 ChiNBorun N BORN 2 1.74 1.10 39 1.23 110 1.27 1.22 +.02 -2.1 ChOnlEd n N COE 19.82 9.25 6 10.65 24 11.71 10.41 -.45 -14.8sChinaPet N SNP 3.73e 3.8 98.27 69.60 126 97.39 640 98.27 95.70 -.36 +32.7 ChinaPhH A CPHI 1.45 .14 1423 .28 2913 .31 .26 -.00 +56.3 ChinRap n N XRF 12.86 3.83 66 4.25 278 4.30 4.00 +.11 -25.7 ChiRecy rs Q CREG 9.39 .95 9144 2.15 11584 3.80 1.43 +.68 -23.4 ChinaSoAir N ZNH .64e 1.1 70.52 33.46 36 56.42 230 56.82 53.58 +3.73 +8.9tChnaTcF rs Q CNTF 3.60 2.02 2 2.13 64 2.19 2.02 -.03 -17.7 ChinaTel N CHA 1.21e 2.5 53.78 41.28 49 48.16 264 48.90 47.29 +.24 +1.5 ChinaUni N CHU 16.55 11.87 352 13.73 1085 14.27 13.58 -.17 +1.5tChXDPlas Q CXDC 3 5.00 3.85 27 3.95 203 4.10 3.85 -.10 -14.1 ChinaYuch N CYD .90e 4.4 6 27.98 16.16 44 20.50 204 21.05 20.19 -.22 -14.6 ChinZenix N ZX 2.31 .86 7 1.34 83 1.35 1.25 +.04 +10.1 ChiCache lf Q CCIH 4.75 .72 189 1.30 736 1.35 1.21 +.04 -23.1 ChinaNt rs Q CNET 11.90 .90 2271 2.91 3654 3.32 2.53 +.23 +167.0 ChipMOS Q IMOS 1.97e 13.9 17 21.99 13.49 109 14.20 599 14.23 13.61 +.70 -19.5 Chipotle N CMG 499.00 247.52 704 420.41 5251 432.50 416.66 -6.94 +45.5 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 254 81.15 1333 81.80 78.75 +.55 +4.6 ChrisBnk N CBK 1.55 .95 15 1.05 271 1.09 1.02 -.05 -17.3 ChromaDx n Q CDXC 7.24 2.86 127 3.71 1912 3.99 3.23 -.21 -36.9tChubbLtd N CB 2.84e 2.1 17 157.50 128.82 1919 132.75 9560 138.32 128.82 -4.56 -9.2 ChungTel N CHT 1.29e 3.4 39.33 33.10 87 37.52 444 38.20 37.22 -.64 +5.9 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2443 47.35 19462 47.86 45.50 +.57 -5.6 ChrchllD Q CHDN 1.52f .5 33 285.70 162.25 77 276.75 393 278.75 270.60 +2.80 +18.9 ChuysHldg Q CHUY 29 32.10 18.00 343 29.95 1192 30.00 27.55 +2.45 +6.8 CideraTh n Q CDTX 8.80 3.70 50 4.30 443 4.55 4.00 -.05 -36.8 CienaCorp N CIEN 27.98 19.40 2247 26.44 10440 26.79 25.04 +.43 +26.3 Cigna N CI .04 16 227.13 158.29 1851 171.17 10639 174.75 166.25 -2.78 -15.7 Cimarex N XEC .64f .7 21 130.16 87.98 810 97.31 5030 102.19 95.63 -2.92 -20.2 Cimpress Q CMPR 171.76 80.61 119 141.27 1037 147.14 135.34 -1.59 +17.8 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 5 49.48 24 49.50 48.52 +.23 -3.0 CinciBell rs N CBB 67 22.20 13.00 211 15.50 1688 15.80 14.70 +.35 -25.7tCinnFin Q CINF 2.12f 3.0 20 81.98 68.33 606 70.01 4114 71.94 68.33 -1.44 -6.6 Cinedigm rs Q CIDM 3.00 1.11 18 1.64 218 1.68 1.58 +.03 +9.3 Cinemark N CNK 1.28f 3.3 17 44.00 32.03 929 38.76 4875 39.50 38.24 -.30 +11.3 CinerRes N CINR 2.27 8.6 13 29.75 22.61 10 26.50 54 27.32 25.87 +1.07 +5.5 Cintas Q CTAS 1.62f .9 33 178.34 119.54 417 175.23 2672 175.63 169.00 +1.92 +12.4tCircor N CIR .15 .3 27 68.76 39.84 127 44.98 862 45.67 39.84 +1.58 -7.6 Cirrus Q CRUS 13 71.97 34.78 1362 39.29 12265 39.41 35.00 +3.08 -24.2 Cisco Q CSCO 1.32f 2.9 23 46.16 30.36 19498 45.30 109435 45.50 43.44 +.59 +18.3 Cision N CISN 71 14.19 9.90 160 13.57 1312 13.66 13.28 +.15 +14.3 CitiTrends Q CTRN .32 1.1 29 32.49 17.34 87 29.92 434 32.09 29.58 -1.53 +13.1tCitGBP Dl n N UGBP 32.62 25.66 1 25.28 3 27.11 25.28 -2.16 -4.5sCiti GBP n N DGBP 23.24 18.65 23.24 2 23.24 23.10 +1.62 +9.0tCitEUR Dl n N UEUR 31.62 25.57 6 25.50 16 25.95 25.50 -1.51 -7.5sCiti EUR n N DEUR 25.54 18.78 10 23.68 51 25.54 22.68 +1.31 +3.2sCiti AUD n N DAUD 25.36 18.62 1 25.01 3 25.36 24.86 +.62 +25.0tCitAUD Dl n N UAUD 32.65 23.55 2 24.27 3 24.27 23.55 -.34 -9.1tCitJPY Dl n N UJPY 39.22 27.35 0 28.03 2 28.03 27.35 -.11 -4.1 Citigp pfN N CpN 1.97 7.5 27.81 25.85 681 26.37 2809 26.96 26.03 -.45 -4.0sCgpVelLCrd N UWT 36.50 10.01 2756 37.01 14055 37.30 32.62 +2.54 +51.0tCgpVelICrd N DWT 44.68 8.09 10232 7.93 40183 9.00 7.85 -.64 -43.6 Citigroup N C 1.28 1.9 12 80.70 59.10 12503 67.94 69688 69.59 66.55 -.73 -8.7 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 16 25.29 84 25.40 25.20 +.09 -.7 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 198 27.89 400 28.01 27.84 +.04 -3.3 Citigp pfK N CpK 1.72 6.3 29.99 26.85 95 27.23 589 27.60 27.11 +.12 -4.6 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 36 26.05 147 26.33 25.85 +.24 -3.3 Citigrp pfL N CpL 1.72 6.7 27.88 25.72 31 25.84 115 26.28 25.80 +.09 -2.7 CitiusPh n Q CTXR 5.49 2.25 8 2.46 38 2.89 2.31 +.07 -35.3 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 10 24.60 73 24.99 23.84 +.27 +2.5 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 4 14.09 58 14.14 13.40 +.09 +4.4 CitizFincl N CFG .52 1.3 12 48.23 31.51 2739 41.03 23230 42.82 39.91 -1.22 -2.3 CitizHold Q CIZN .96 4.2 17 26.00 21.18 1 22.65 4 22.65 22.15 +.45 -1.9 CitizInc N CIA 8.87 5.86 23 7.64 249 7.96 7.43 -.14 +3.9sCitrixSy s Q CTXS 29 105.00 73.34 2151 105.23 12223 105.87 102.21 +1.96 +19.6 CtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 30 72.21 326 74.58 69.29 -.47 +7.0 CityOffce g N CIO .94 44 13.93 10.03 210 11.43 1009 11.66 11.24 -12.1 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 1 23.75 9 24.05 23.40 +.18 -5.7 Civeo N CVEO 4.20 1.57 706 3.24 4425 3.60 2.95 -.28 +18.7 CivistaBcsh Q CIVB .28 1.2 17 24.69 18.82 51 23.00 598 23.50 22.40 +.29 +4.5 CivitasSolu N CIVI 28 19.90 11.15 92 14.70 594 14.95 13.95 +.60 -14.0 Clarus Q CLAR 8.00 5.20 107 7.15 523 7.25 6.95 +.05 -8.9 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 15.63 3 16.00 15.10 +.56 -6.2 CleanEngy Q CLNE 3.05 1.31 453 1.78 4338 1.86 1.58 +.20 -12.3tCleanHarb N CLH 61.49 44.75 504 51.42 3972 54.15 44.75 +3.82 -5.1 ClearChan N CCO 5.75 3.35 47 4.75 788 4.95 4.30 -.10 +3.3 ClrBrEnTR N CTR 1.35e 12.6 13.41 9.50 90 10.69 404 10.89 10.58 -.03 -8.0tClearOne Q CLRO .28 4.7 11.25 5.84 7 5.90 53 6.50 5.84 -.50 -34.1 ClrAllCGr n Q CACG 30.58 24.37 217 28.70 298 29.07 28.05 -.18 +3.0 ClrbrgMLP N CBA .80m 11.0 9.72 6.53 119 7.25 868 7.48 7.20 -.13 -12.4 ClearEnFd N CEM 1.76f 12.8 17.36 12.10 166 13.74 836 14.03 13.61 -.11 -10.0 ClrbEOpFd N EMO 1.47e 13.4 13.37 9.56 74 11.00 439 11.12 10.80 +.11 -6.8 Clearfield Q CLFD 27 15.30 11.00 27 12.00 151 12.75 11.90 -.80 -2.0 ClearsBio n Q CLSD 15.06 5.30 306 12.15 1854 12.76 11.69 +.02 +73.6 ClearSign Q CLIR 4.70 1.65 43 1.80 230 1.90 1.75 -.03 -50.0tClearwPpr N CLW 14 50.60 22.51 138 25.00 1082 25.15 22.51 +1.05 -44.9 ClemPhr n Q CMTA 20.15 11.72 27 16.88 188 18.20 16.27 -1.25 -11.1 CleBio hrs Q CBLI 4.36 2.24 23 2.84 120 3.01 2.75 +.05 -29.2 ClevCliffs N CLF 6 9.15 5.56 9909 7.69 45313 7.70 7.08 +.40 +6.7 ClipRlty n N CLPR .38 13.00 7.62 21 8.34 185 8.56 7.94 +.34 -16.5 Clorox N CLX 3.84f 3.2 20 150.40 113.57 1404 120.29 10371 120.90 115.00 +1.98 -19.1 CloudPeak N CLD 5.70 2.76 379 3.26 3188 3.39 3.04 +.22 -26.7 Cloudera n N CLDR 23.35 12.57 1055 15.04 6361 15.23 14.02 +.85 -9.0tCloughGA A GLV 1.44 11.5 14.39 12.25 72 12.51 325 12.98 12.25 -.20 -6.2 CloughGEq A GLQ 1.38 10.1 14.39 12.33 32 13.61 225 13.64 13.18 +.07 +1.8 ClghGlbOp A GLO 1.20 11.1 11.67 10.32 107 10.82 789 10.85 10.60 +.05 -.6tClovisOnc Q CLVS 99.45 42.20 1211 42.81 6487 46.17 41.72 -2.80 -37.0 CoDiagn n Q CODX 6.85 1.45 16 1.88 47 2.07 1.85 -.08 -28.8 CoBizFncl Q COBZ .40f 2.0 32 22.01 15.39 233 20.38 1138 20.72 19.91 +.18 +2.0 CoStar Q CSGP 86 392.07 238.91 176 377.87 1025 378.29 363.26 +8.75 +27.3 CoastwayB Q CWAY 74 27.60 19.30 15 27.40 69 27.40 27.15 +.15 +29.2tCCFemsa N KOF 1.75e 2.8 91.85 61.15 227 61.53 839 65.90 60.94 -2.84 -11.6 CocaBtl Q COKE 1.00 .6 28 249.54 160.00 27 164.87 164 169.45 162.03 -2.63 -23.4tCocaCola N KO 1.56 3.7 72 48.62 41.52 10946 42.36 75511 43.69 41.52 -.95 -7.7 CocaCEur n N CCE 1.04 2.7 44.75 36.17 995 38.39 5251 39.77 38.01 -1.17 -3.7tCocrystP n Q COCP 6.45 1.75 84 1.86 1234 2.60 1.61 -.40 -59.6 CodaOct n Q CODA 6.56 3.28 8 4.20 66 4.24 3.60 +.54 -12.0 Codexis Q CDXS 13.60 3.95 243 11.85 1082 12.00 10.90 +.80 +41.9 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 4 29.30 24 29.45 29.03 +.15 +6.4 Coeur N CDE 9.98 6.71 1515 8.03 14530 8.17 7.49 +.15 +7.1 CoffeeH Q JVA 4.99 3.65 6 4.13 38 4.19 3.87 +.03 -3.0 CogentC Q CCOI 2.08f 4.3 54.85 35.75 333 48.20 2084 51.28 46.40 +.45 +6.4tCognex s Q CGNX .18 .4 36 72.99 39.90 2219 47.17 24053 48.11 39.90 +.96 -22.9 CognizTch Q CTSH .80f 1.0 25 85.10 60.16 3795 82.17 15738 82.61 80.08 +.55 +15.7 CohBar n Q CWBR 6.97 4.44 34 5.48 129 5.50 4.77 +.68 +10.3 Cohen n A COHN .80 7.6 12.00 7.50 0 10.50 4 10.89 10.39 +.20 +30.9 CohSClosed N FOF 1.04 8.3 13.52 11.60 50 12.58 310 12.63 12.41 +.12 -5.5 CohStGlbI N INB 1.12 11.9 10.44 9.05 56 9.39 313 9.48 9.24 -.04 -5.0 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 99 39.95 1240 40.64 38.44 -.11 -15.5 CohStInfra N UTF 1.60 7.2 24.61 20.88 149 22.17 921 22.20 21.82 +.21 -7.6 C&SLtDP&I N LDP 1.87 7.2 27.25 24.85 35 25.90 260 25.99 25.53 +.45 -.7 C&SIncEgy N MIE 1.32 13.4 11.43 8.86 91 9.82 434 10.10 9.71 -.27 -4.2 CohStQIR N RQI .96 8.4 13.19 10.55 276 11.49 1346 11.61 11.39 -.01 -9.2 CohStRE N RNP 1.48 8.0 21.98 17.91 261 18.51 744 18.65 18.38 -13.0tCohStSelPf N PSF 2.06 8.0 29.16 25.16 53 25.80 152 25.81 25.16 +.48 -8.6 CohenStTR N RFI .96 7.8 13.03 11.50 45 12.28 202 12.32 12.15 +.05 -3.8 Coherent Q COHR 24 329.00 157.47 903 168.08 4633 182.12 166.31 +.83 -40.4 CoherusBio Q CHRS 24.70 8.05 939 15.20 4163 15.70 11.80 +2.93 +72.7 Cohu Q COHU .24 1.1 55 26.17 15.55 132 22.60 820 22.70 21.25 +1.01 +3.0tColfax N CFX 24 43.29 29.20 987 31.11 5508 31.67 29.03 -.40 -21.5tColgPalm N CL 1.68f 2.6 22 77.91 62.84 3904 63.71 31228 66.15 62.84 -2.87 -15.6 CollPlant n Q CLGN 8.99 5.22 1 5.70 1 5.70 5.70 +.16 -36.3 CllctUnv Q CLCT .70 4.5 14 30.82 14.23 37 15.72 256 16.19 14.48 -.38 -45.1 Collegium n Q COLL 29.90 7.37 402 22.16 1731 25.15 21.64 -1.93 +20.0sColliers Q CIGI .10 .1 25 73.80 46.60 21 73.00 326 73.80 67.60 +4.70 +21.0 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 1 16.80 37 17.75 16.05 +.50 +15.1 ColNthSC n N CLNC 21.20 18.16 260 19.06 1084 19.65 18.83 -.31 -7.2 ColNrthS n N CLNS 14.74 5.28 5551 6.26 33493 6.33 6.02 +.10 -45.1 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 6 25.11 38 25.18 24.85 +.31 -1.2 ColNrth pfD N CLNSpD 2.13 8.4 26.47 23.78 9 25.22 34 25.28 25.00 +.12 -1.3 ColNrth pfE N CLNSpE 2.19 8.6 27.52 23.86 5 25.50 55 25.59 25.23 +.21 -4.0 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 16 23.25 32 23.30 23.03 +.05 -7.6 ColNrth pfJ N CLNSpJ 24.84 21.48 4 23.08 50 23.18 22.80 -.07 -6.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 80 22.95 277 23.19 22.65 -.24 -8.9 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 7 23.02 40 23.15 22.74 -.16 -8.0 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 189 40.98 2192 42.24 39.55 -.38 -5.7 Col SusInt n N ESGN 32.31 27.17 30.14 2 30.30 30.11 -.06 -1.4 ColumFn n Q CLBK 15.83 15.30 541 15.50 2746 15.69 15.35 -.18 +.5 Col Bey N BBRC .50e 2.6 20.47 16.54 2 18.88 12 19.20 18.70 -.37 +2.5 ColEmxChi N XCEM 30.22 25.67 0 27.10 4 27.46 27.01 -.54 -2.1 ColQualDv N HILO .32e 2.1 17.10 13.69 1 15.05 6 15.44 15.05 -.46 -5.3tCol EMCns N ECON .10e .4 29.87 25.29 57 25.72 969 26.33 25.29 -.52 -8.6 Col IndiaC N INCO .03e .1 51.06 39.76 16 47.65 49 48.98 47.09 -.90 -4.0 Col IndiaInf N INXX .10e .7 16.79 13.03 11 14.00 77 14.46 13.92 -.36 -11.8 Col IndSC N SCIN .17e .9 25.98 17.79 26 19.94 49 20.75 19.73 -.55 -14.9 ColumbPT N CXP .80 3.6 13 23.31 19.55 819 21.98 4025 22.02 21.32 +.33 -4.2 ColSelTec N STK .92a 4.2 24.58 20.09 55 21.86 355 21.86 21.09 +.28 -1.8 ColuSprtw Q COLM .88 1.1 28 87.97 51.56 396 81.08 1775 84.95 79.96 -3.43 +12.8 Colmbus Q CMCO .20f .6 95 44.55 23.19 105 35.31 680 37.50 34.35 -1.57 -11.7tComcast s Q CMCSA .76f 2.4 15 44.00 30.55 20750 31.96 130968 32.24 30.55 +.15 -19.9 Comerica N CMA 1.36f 1.4 18 102.66 64.04 884 94.08 7235 97.40 91.49 -2.21 +8.4 ComfrtS N FIX .32 .7 27 48.95 31.90 115 42.75 846 43.60 41.30 -1.00 -2.1tCommScpe Q COMM 28 42.75 26.29 2668 28.01 28133 38.45 26.29 -10.85 -26.0tComndSec A MOC 3.55 1.90 30 1.85 211 2.89 1.85 -1.03 -39.7 CmcBMO Q CBSH .94f 1.5 20 65.13 49.43 434 63.98 2601 64.66 62.39 -.23 +14.6 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 5 25.76 24 25.84 25.64 +.05 -2.2 ComHub A Q CHUBA 81 24.53 15.54 111 22.69 623 22.71 22.66 +3.2 ComHub C Q CHUBK 81 22.75 15.53 132 22.70 1438 22.73 22.64 +.07 +10.2 CmclMtls N CMC .48 2.2 45 26.72 17.05 1646 21.95 6625 22.16 20.14 +.79 +3.0 CmclVehcl Q CVGI 13.90 5.55 1780 8.75 2876 9.35 6.58 +1.80 -18.1 CommSys Q JCS .16 4.4 4.89 3.18 14 3.61 26 3.72 3.55 -.04 +1.3 CmtyBkSy N CBU 1.36 2.3 16 58.80 48.89 177 58.12 1264 58.55 55.72 +.81 +8.1 CmtyBkTr Q ESXB 23 9.35 7.65 44 8.95 599 9.00 8.55 +.20 +9.8 CmtyFinCp Q TCFC .40 1.1 18 40.69 32.06 1 36.75 24 36.78 35.51 +.50 -4.0 CommuFt n Q CFBI 15.00 10.95 3 11.25 22 11.56 11.22 +.03 -3.0 CmtyHlt N CYH 10.44 3.69 3530 4.78 26003 5.14 3.73 +.98 +12.2 CmtyHlt rt Q CYHHZ .05 .01 50 .01 432 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 6.0 98 30.64 22.41 72 26.49 442 26.60 25.35 +1.04 -5.7 CmtyTrBc Q CTBI 1.32 2.7 17 51.90 40.33 24 48.65 246 49.15 47.20 +.20 +3.3 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 4 11.81 46 11.85 11.38 +.46 +10.8 CommVlt Q CVLT 71.45 48.35 461 67.65 3553 70.15 66.55 -1.75 +28.9 CBD-Pao N CBD .08e .4 25.90 18.60 370 21.67 2027 22.76 21.42 -1.07 -8.1 CompDivHd N CODI 1.44 9.4 18.35 14.60 159 15.40 771 15.75 15.15 +.10 -9.1 ComDivH pf N CODIpA 1.81 8.9 25.75 20.01 9 20.34 80 20.60 20.18 -.10 -17.5 CompssMn N CMP 2.88 4.1 25 76.65 56.50 431 69.45 2993 71.25 65.60 +2.20 -3.9 Compugn Q CGEN 5.40 2.25 146 3.50 990 3.70 3.30 -.05 +40.0 CmptrPr Q CPSI .40 1.3 48 36.15 26.35 207 29.80 571 31.05 29.35 -.10 -.8 CmpTask Q CTG .24 3.2 9.62 4.90 26 7.43 178 8.04 7.21 -.41 +45.7 Compx A CIX .20 1.4 14 16.63 12.30 2 14.10 8 14.35 12.75 +.45 +6.0 CmstkH rs Q CHCI 3.90 1.20 193 2.44 243 2.60 2.25 +.07 +43.5 ComstkM rs A LODE 1.34 .21 202 .36 2088 .36 .32 +.02 -9.0 ComstkRs rs N CRK 10.72 4.01 266 6.97 2816 7.34 6.74 +.07 -17.6 Comtech Q CMTL .40 1.3 29 32.94 13.75 74 30.04 524 30.82 29.36 -.50 +35.8 ConAgra N CAG .85 2.3 16 40.24 32.16 2565 36.92 16646 37.63 35.66 -.42 -2.0 ConatusPh Q CNAT 9.20 3.22 452 3.59 2547 3.69 3.35 +.15 -22.3 ConcertPh Q CNCE 30.71 11.88 183 19.73 963 20.46 18.04 +1.03 -23.7sConchoRes N CXO 23 163.11 106.73 1662 152.75 10323 163.11 149.33 -1.84 +1.7 ConcdMed N CCM 4.52 2.46 0 4.05 40 4.20 3.76 +21.6tConcrdInt g Q CXRX .30 111.5 1 2.10 .27 394 .27 2140 .49 .25 -.21 -59.1 CondHos rs A CDOR .78e 7.8 11.19 8.13 110 9.95 143 10.02 9.76 Conduent n N CNDT 20.32 14.95 1165 19.14 10232 19.71 18.86 -.29 +18.4 Conformis n Q CFMS 5.98 1.15 504 1.40 4499 1.49 1.25 -.05 -41.2 ConiferH n Q CNFR 8.00 5.00 3 5.74 16 5.85 5.50 -.01 -1.0 Conmed Q CNMD .80 1.2 23 67.39 47.41 162 66.75 1107 67.01 64.36 +1.50 +31.0 Conns Q CONN 37.80 15.10 525 26.45 2016 26.83 24.55 -.05 -25.6 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 157 26.05 1765 27.25 25.30 -1.20 +1.2sConnWtrSv Q CTWS 1.19 1.7 33 69.72 48.86 32 68.92 278 69.72 67.34 +.25 +20.0 ConocoPhil N COP 1.14f 1.7 53 67.30 42.27 6301 66.86 34445 67.09 64.32 +1.91 +21.8 ConsolCom Q CNSL 1.55 13.3 24.06 10.31 636 11.65 3228 11.81 11.12 +.05 -4.4 ConEd N ED 2.86 3.6 16 89.70 73.73 1921 79.25 8458 80.82 78.01 -1.18 -6.7 CnsTom A CTO .24 .4 9 67.97 51.02 7 62.00 57 64.67 59.45 +1.14 -2.4 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 5 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 40

ConsolWtr Q CWCO .34 2.5 36 15.35 11.10 65 13.50 193 14.25 13.40 -.70 +7.9sConstAlph n Q CNAC 9.98 9.55 9.98 297 9.98 9.90 +.04 +2.4 ConstAlp un Q CNACU 11.21 8.22 0 10.50 11 10.61 10.09 -.08 +3.1 ConstAl rt Q CNACR .95 .25 .33 10 .37 .33 -.04 +6.5sConstellA N STZ 2.96f 1.3 19 236.62 176.21 1962 221.28 8814 236.62 219.26 -12.94 -3.2 ConstellB N STZ/B 2.68f 1.2 27 234.00 177.44 232.50 1 232.67 232.50 +3.15 +2.2 Constellm N CSTM 14.10 6.05 1052 11.35 4446 11.75 10.90 -.30 +1.8stConstPrt n Q ROAD 4083 12.10 4083 13.24 12.00 ConsuPtf Q CPSS 5 4.94 3.27 16 3.52 135 3.55 3.32 +.18 -15.2sContainStr N TCS 11 6.40 3.53 145 6.21 481 6.40 5.96 -.12 +31.0 Contango A MCF 8.19 2.22 232 3.65 836 3.99 3.46 -.20 -22.5 ContlBldg N CBPX 19 31.00 21.00 292 27.60 1274 28.75 25.70 -1.10 -2.0 ContMatls A CUO 21 24.90 16.80 1 18.15 4 18.96 18.05 -.75 -4.5sContlRescs N CLR 66.90 29.08 2231 64.40 13716 66.90 62.27 -.77 +21.6 ContraFect Q CFRX 2.31 .80 56 1.57 384 1.65 1.41 -.04 +55.4 ContraVir Q CTRV .84 .21 242 .26 1390 .27 .23 +.01 -29.2 Control4 Q CTRL 39 35.99 16.32 1333 23.69 2596 24.50 20.50 +2.41 -20.4 ConvrgOn n Q CVON 10.83 8.01 1603 8.83 1714 8.99 8.38 +.19 -11.5 Cnvrgys N CVG .40 1.7 16 26.66 21.13 289 23.20 3766 23.66 22.92 -.23 -1.3 CooperCo N COO .06 25 260.26 204.51 216 226.56 1488 232.43 222.14 -4.18 +4.0tCooperTire N CTB .42 1.7 18 40.78 22.58 707 24.30 9328 24.80 22.58 -2.55 -31.3 CooperStd N CPS 13 135.00 95.33 160 119.68 696 127.13 117.80 -6.82 -2.3 CopaHold N CPA 3.48f 3.0 13 141.34 107.90 195 116.31 1320 119.31 114.62 -.56 -13.2sCopart s Q CPRT 37 52.73 28.89 1188 52.82 6512 53.14 50.87 +1.19 +22.3 Copel N ELP .26e 3.6 9.87 6.70 409 7.32 1656 7.78 7.16 -.39 -4.1 CorbusPhm Q CRBP 9.96 5.30 351 6.20 1979 6.50 5.85 -.20 -12.7 Corcept Q CORT 19 25.96 9.00 1213 17.42 5013 17.75 16.24 +.30 -3.5 CoreLabs N CLB 2.20 1.8 67 125.88 86.55 546 121.43 2034 124.12 118.76 -1.40 +10.8tCoreMold A CMT .05 10 24.50 14.95 12 16.61 152 16.61 14.95 +.48 -23.5 CoreMrk s Q CORE .40 2.0 23 38.37 19.53 991 20.31 2880 21.09 20.20 -.14 -35.7 Corecivic N CXW 1.72f 8.0 13 34.31 18.61 1142 21.48 4201 21.67 20.01 +.78 -4.5 CoreLogic N CLGX 22 50.97 41.19 303 50.60 2988 50.77 49.08 +.75 +9.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 7 25.02 53 25.13 24.92 +.03 -2.8 CorEnInf rs N CORR 3.00 7.8 16 39.42 31.50 70 38.23 464 39.00 37.00 -.17 +.1 CoreSite N COR 3.92 3.7 39 120.85 89.76 448 104.73 1943 106.67 102.46 -1.27 -8.1 Corindus n A CVRS 2.25 .66 833 1.08 2366 1.12 1.01 +6.9 Corium Q CORI 13.93 4.04 93 9.73 640 10.10 9.48 -.17 +1.2 CorMedix A CRMD .78 .17 336 .24 3470 .25 .21 +.01 -53.2 CorOnDem Q CSOD 46.19 33.24 511 45.24 2421 45.70 43.76 +1.31 +28.0 CrnstTotR A CRF 3.35 21.2 16.98 13.62 286 15.80 1156 15.80 15.50 +.31 +3.4 CrnrstnStr A CLM 3.40 21.5 17.21 13.10 384 15.83 1774 15.85 15.56 +.26 +2.3tCorning N GLW .72 2.7 35.10 26.11 3494 27.08 25684 27.46 26.11 -.15 -15.3 CpBT JCP N JBN 1.75 14.4 16.88 9.92 16 12.13 46 12.30 11.71 -.04 -3.5 CorpCapT n N CCT .40p 19.00 14.43 266 16.48 1660 16.99 16.27 -.40 +3.1 CorpOffP N OFC 1.10 3.9 14 36.03 24.55 344 27.94 3719 28.02 27.01 +.36 -4.3 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 1 31.37 4 32.25 31.26 -.94 -4.2 CortsJCP97 N KTP 1.91 14.0 18.39 11.06 7 13.64 29 14.14 13.62 -.19 -4.4 CortsJCP N JBR 1.75 14.4 16.80 9.82 10 12.12 35 12.33 11.75 -.08 -3.0 CortsPE N KTH 2.00 6.1 34.50 30.26 1 32.78 2 34.00 32.00 -1.43 +1.4 Corvel Q CRVL 27 61.20 44.35 13 49.85 102 52.10 48.65 -.70 -5.8 CorvusPh n Q CRVS 17.64 7.42 44 9.66 148 9.88 9.27 -.09 -6.8 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 704 9.55 4069 10.16 9.50 -.52 -1.5 Costamre N CMRE .40 5.5 8.18 5.45 631 7.24 2677 7.28 6.25 +.47 +25.5 Costam pfB N CMREpB 1.91 8.2 27.43 21.55 1 23.35 12 23.62 23.22 -.04 -6.7 Costmr pfC N CMREpC 2.13 8.8 26.24 23.21 10 24.26 37 24.55 24.15 -.20 -4.6 Costam pfD N CMREpD 2.19 8.7 26.89 23.64 6 25.11 24 25.23 25.00 +.01 -2.8 Costco Q COST 2.28f 1.2 30 199.88 150.00 1703 195.19 10037 199.04 190.18 -1.39 +4.9 Cotiviti n N COTV 45.97 30.84 547 33.50 3119 35.59 31.00 -1.27 +4.0 Cott Cp N COT .24 1.6 17.78 12.31 1710 15.42 4480 15.57 14.14 +.91 -7.4 Coty N COTY .50 3.1 21.68 14.24 4887 16.07 32707 17.58 15.58 -.95 -19.2 CountrP rs Q CPAH 7.30 1.75 608 2.51 800 3.40 2.38 -.07 -21.8 Cntwd pfB N CFCpB 1.75 6.8 26.77 25.46 25.72 49 25.79 25.70 -.06 -2.6 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 2 28.00 12 28.40 27.65 -.19 -5.9sCoupaSft n Q COUP 50.90 27.33 776 50.46 3090 51.12 45.77 +2.95 +61.6 CousPrp N CUZ .26f 2.8 14 9.63 8.23 3331 9.15 21180 9.19 8.83 +.27 -1.1 CovantaH N CVA 1.00 6.4 17.30 13.00 740 15.55 4938 15.80 14.55 -.15 -8.0 Covenant Q CVTI 31 33.36 15.86 339 27.91 997 28.41 27.19 -.32 -2.9 CowenInc s Q COWN 41 18.25 11.63 368 15.25 1656 15.95 15.00 -.65 +11.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 6 25.23 125 25.60 25.16 -.08 -1.8 CrackerB Q CBRL 4.80 2.9 20 179.12 141.75 199 165.45 1532 166.82 161.26 +.87 +4.1 CraftBrew Q BREW 38 20.40 13.35 50 18.80 219 19.55 18.55 -.40 -2.1 Crane N CR 1.40 1.7 29 102.65 71.23 248 84.71 1891 85.82 81.89 -.40 -5.1 CrwfdA N CRD/A .28 3.6 56 9.95 6.78 5 7.86 205 7.97 7.47 +.21 -7.5 CrwfdB N CRD/B .20 2.4 59 12.40 7.89 11 8.24 158 8.30 7.89 +.06 -14.3sCray Inc Q CRAY 74 28.60 16.50 498 27.20 4583 28.60 23.75 +3.10 +12.4 Credicp N BAP 8.57e 3.8 239.54 155.02 258 228.02 1011 234.92 220.05 -6.69 +9.9 CreditAcc Q CACC 16 377.82 201.89 283 322.71 749 337.64 299.00 -6.49 -.2 CS EnEur50 N FIEU 153.69 109.31 1 131.42 9 133.17 129.89 -2.02 -4.2 CSVixMd rs Q TVIZ 20.51 7.93 1 10.84 51 11.49 10.62 -.46 +20.8 CSVixSh rs Q TVIX 34.45 4.66 45903 6.76 264668 7.92 6.53 -.43 +22.0 CSVixST rs Q VIIX 27.21 10.84 68 16.98 340 18.55 16.69 -.53 +44.1 CS FILgCG N FLGE 264.50 168.68 5 239.52 15 240.14 227.64 +4.20 +5.0 CSSilvCC Q SLVO .60e 7.8 8.73 7.28 27 7.65 107 7.67 7.46 -3.2 CSGoldCvC Q GLDI .63e 7.0 9.60 8.55 14 9.00 71 9.06 8.95 -.09 -.3 CSVS3xInSlv Q DSLV 34.67 20.03 202 24.59 2051 26.75 24.38 +.08 +4.2 CSVS3xInG Q DGLD 55.21 37.83 60 42.60 360 43.82 42.00 +.94 -2.3 CS VS3xGld Q UGLD 12.72 9.19 418 10.99 4790 11.16 10.68 -.25 -1.3 CSVSVixMT Q VIIZ 9.01 5.70 0 6.94 5 7.13 6.94 -.24 +14.5 CSVIVxMT Q ZIV 94.42 60.60 64 69.84 571 70.32 66.76 +1.71 -21.2 CrSuisInco A CIK .26 8.3 3.50 3.16 108 3.18 851 3.23 3.18 -.03 -3.9tCS InvBr n N DBRT 85.47 29.64 31.79 7 33.18 29.64 +.23 -36.6sCS LgBrnt n N UBRT 263.35 115.89 244.57 7 263.35 233.99 -.20 +37.1 CS MthlMtg N REML 33.50 22.00 11 26.20 41 26.25 24.85 +.63 -14.4sCS CrdeOil N OIIL 41.54 25.46 0 41.85 1 41.85 40.19 +.94 +18.9 CS SP mlp N MLPO 1.12e 8.0 16.20 13.92 13.92 410 -2.5 CS VSSilv Q USLV 14.96 9.03 2478 10.02 28867 10.10 9.23 -.10 -13.7 CredSuiss N CS 1.22e 7.5 19.98 13.28 2762 16.34 11670 16.94 16.16 -.37 -8.5 CrSuiHiY A DHY .29 11.0 2.91 2.60 248 2.63 1367 2.66 2.62 +.01 -7.4 Cree Inc Q CREE 45.43 20.50 907 40.92 8182 41.13 36.58 +2.68 +10.2 CrescPtE g N CPG .12 1.5 44 10.16 6.40 1832 7.92 10143 9.05 7.83 -.88 +3.9 CrestEq rs N CEQP 2.40 8.4 29.25 20.00 214 28.70 1144 29.05 27.10 +1.30 +11.2 Cresud Q CRESY .45e 2.5 23.69 17.31 279 18.04 657 20.68 17.82 -2.49 -18.3 Criteo SA Q CRTO 23 56.00 21.00 808 27.24 6036 28.23 25.49 +1.47 +4.6 Crocs Q CROX 17.43 5.93 1513 15.43 4633 16.26 15.25 -.56 +22.1 CronosGp n Q CRON 10.39 5.12 1343 5.88 11044 7.13 5.75 -.92 -22.8 CrossAmer N CAPL 2.51 11.6 42 29.80 20.05 28 21.70 318 22.21 20.80 +.81 -8.6 CrssCtryHl Q CCRN 25 14.65 9.07 357 11.00 2295 12.86 10.29 -1.86 -13.8 CrosTim N CRT 1.02e 7.7 13 15.80 12.99 15 13.20 45 13.67 13.02 -.20 -10.1 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 1862 103.31 18224 104.00 98.85 +2.00 -6.9tCrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1046.32 68 1153.66 1023.93 +12.87 -7.6 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 7 5.90 54 6.10 5.75 -.15 -8.5tCrownHold N CCK 18 62.27 42.63 3572 46.20 18311 51.05 42.63 -4.33 -17.9sCryolife N CRY .12 .5 58 24.45 16.80 118 24.45 866 24.55 21.35 +1.65 +27.7 CryoPort rs Q CYRX 10.40 2.32 463 8.70 1315 8.77 7.15 +1.56 +1.3 Ctrip.com s Q CTRP 26 60.65 40.13 3733 41.18 15601 41.68 40.45 +.55 -6.6sCubeSmart N CUBE 1.20 4.0 27 29.98 22.83 2160 29.92 10632 29.98 29.00 +.81 +3.5 Cubic N CUB .27 .4 67.20 39.58 190 64.45 1513 65.48 59.48 +1.35 +9.3tCueBioph n Q CUE 17.99 10.30 22 11.95 266 12.19 10.30 -.02 +2.8sCullenFr N CFR 2.68f 2.3 21 117.53 81.09 681 115.27 4011 117.53 112.48 -.87 +21.8 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 45 25.01 82 25.08 24.90 +.09 -.4 Culp Inc N CULP .36f 1.2 15 34.05 26.15 12 29.10 54 30.20 28.40 -1.00 -13.1 CumbldPh Q CPIX 7.96 5.39 8 6.52 47 6.69 6.40 +.03 -11.4tCummins N CMI 4.32 3.0 40 194.18 140.60 2147 144.55 15273 163.46 140.60 -16.27 -18.2 Curis Q CRIS 2.48 .47 1298 .50 6800 .59 .50 -.03 -28.3 CurEuro N FXE 120.65 105.13 290 114.89 1677 116.30 114.47 -1.67 -.6 CurAstla N FXA .62 .8 81.36 73.37 28 75.31 212 75.56 74.71 -.56 -3.5 CurBrit N FXB 139.24 122.75 21 131.40 188 133.74 131.08 -2.43 +.2 CurrCda N FXC .03e 81.49 71.80 49 76.69 147 77.01 76.39 -.20 -2.3 CurJpn N FXY 91.62 83.92 58 87.80 493 87.91 87.06 -.04 +3.1tCurSwed N FXS 121.32 106.17 5 107.58 17 108.66 106.17 -1.69 -7.4tCurSwiss N FXF 102.27 93.96 34 93.87 215 94.96 93.75 -1.28 -3.1 CurtisWrt N CW .60 .5 26 143.38 82.77 355 123.20 1459 132.99 120.97 -8.29 +1.1 Cush Jn37 n N PPLN 24.42 16.55 1 17.09 22 17.29 17.09 -.36 -14.3 CushTRet rs N SRV 1.08 9.3 13.65 10.00 17 11.67 118 11.74 11.52 -.03 -2.3 CushngRen N SZC 1.64 9.3 21.30 15.35 57 17.55 246 17.63 17.21 +.23 -13.6 CushRoy rs N SRF .48 5.1 10.10 7.81 3 9.46 40 9.59 9.42 +.02 +1.1 CustomBcp N CUBI 10 33.85 24.75 132 29.16 822 29.94 28.37 +.37 +12.2 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.41 6 25.47 25.40 +.01 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 7 26.40 26 26.55 26.32 +.04 -.6 CustBc pfD N CUBIpD 28.20 24.60 2 26.55 6 26.55 26.41 +.14 -.4 CustBc pfE N CUBIpE 27.15 25.35 6 26.30 27 26.60 26.30 -.11 -.9 CustoBc pf F N CUBIpF 27.71 25.02 3 25.53 15 25.68 25.45 -.01 -2.6 Cutera Q CUTR 68 55.00 18.50 131 52.90 777 53.20 49.20 +3.00 +16.6 Cyanotch h Q CYAN 5.78 3.25 4 4.07 31 4.25 4.05 -.18 +4.2 CybrOpt Q CYBE 82 25.69 11.35 50 15.65 339 15.98 14.55 +.20 +4.3sCyberArk Q CYBR 76 56.15 39.34 981 57.57 3166 58.95 54.18 +2.75 +39.1 Cyclacel rs Q CYCC .15p 6.15 1.28 61 1.42 351 1.47 1.35 -.01 -18.4 CymaBay Q CBAY 15.59 3.18 531 12.30 2078 12.56 11.42 +.33 +33.7 CynergT n A CTEK 5.45 2.70 3 4.98 47 5.04 4.65 -.01 +23.0 CypressEn N CELP .84 12.6 37 8.30 5.50 14 6.66 81 7.00 6.40 +.28 +10.9 CypSemi Q CY .44 2.9 26 18.87 12.50 4919 15.39 32755 15.50 14.41 +.26 +1.0 Cyren Ltd Q CYRN 3.15 1.35 15 2.95 241 3.10 2.85 -.03 +18.0 CyrusOne Q CONE 1.84 3.4 65.73 43.49 1001 54.70 7591 56.60 53.29 +.69 -8.1 CytRx rs Q CYTR 5.99 1.43 85 1.80 842 1.86 1.65 +.08 +6.5 Cytokinetic Q CYTK 16.70 6.75 164 8.50 1307 8.75 8.05 -.15 +4.3 CytomX n Q CTMX 35.00 13.00 435 25.05 1386 27.15 23.77 -1.79 +18.7 CytoriTh rs Q CYTX 1.21 .22 574 .24 2503 .29 .23 -.05 -20.9 Cytosorbnt Q CTSO 8.35 3.30 109 8.10 666 8.20 7.45 +.55 +24.6D -:DBV Tech Q DBVT 50.57 20.08 135 22.74 1185 22.89 21.03 +.49 -7.6 DCP Mid N DCP 3.12 8.6 51 42.79 29.70 464 36.22 2125 37.61 35.04 -.45 -.3sDCT IndlTr N DCT 1.44 2.2 32 66.53 50.69 920 66.06 13816 66.53 63.25 +7.31 +12.4 DDR Corp N DDR .76 10.5 19 10.87 6.63 3175 7.25 21098 7.48 7.09 -.18 -19.1 DDR pfJ N DDRpJ 1.63 7.2 25.79 21.38 10 22.68 82 22.78 22.25 +.41 -9.7 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 3 21.82 23 21.90 21.53 -.01 -15.0 DDR Cp pfA N DDRpA 27.09 22.40 11 23.32 32 23.45 22.87 +.08 -11.4 DFB Hlt un Q DFBHU 10.20 10.00 0 10.06 1 10.07 10.05 -.05 +.6tDGSE A DGSE 1.74 .75 72 .79 325 .85 .70 -.04 -15.1tDHI Grp N DHX 4 3.65 1.25 1042 1.25 11925 1.50 1.25 -.20 -34.2 DHT Hldgs N DHT .20e 5.5 28 4.61 3.27 328 3.63 1572 3.69 3.58 +.03 +1.1tDHX Mda n Q DHXM .08 31 6.05 2.60 39 2.78 224 2.85 2.60 -.03 -21.8 DLH Hldgs Q DLHC 68 6.83 4.10 3 6.08 8 6.09 5.80 +.24 -1.3 DMC Globl Q BOOM .08 .2 40.50 12.40 118 38.25 1096 40.20 36.50 -1.10 +52.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.90 28 35.65 34.50 +.05 +3.6 DNP Selct N DNP .78 7.1 11.57 9.71 273 10.98 1426 11.00 10.81 +.06 +1.7 DR Horton N DHI .50 1.1 17 53.32 32.46 2166 44.71 19602 45.39 43.05 -.42 -12.5tDrdgold N DRD .03e 1.2 4.11 2.23 39 2.50 558 2.57 2.23 +.15 -23.3 DSP Gp Q DSPG 13.95 10.80 43 12.00 242 12.15 11.50 +.45 -4.0sDSW Inc N DSW 1.00f 4.3 17 22.85 15.14 1440 23.07 8628 23.13 21.87 +.53 +7.8 DTE N DTE 3.53 3.4 19 116.74 97.66 887 104.68 7038 106.04 103.36 -.97 -4.4 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 13 24.50 33 24.52 24.32 +.07 -2.4 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 9 24.60 80 24.64 24.37 +.04 -3.4 DTE En27 n N DTW 1.31 5.4 25.75 23.34 16 24.10 107 24.10 23.88 +.12 -6.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 4 26.23 62 26.24 25.74 +.40 -2.0 DTE En un N DTV 58.42 48.68 134 52.00 552 52.99 51.20 -.55 -3.6 DTF TxF N DTF .84 6.4 15.26 13.03 9 13.13 49 13.18 13.05 -6.6 DXC Tch n N DXC .72 .7 107.85 73.51 971 102.01 6316 104.29 99.35 -1.47 +7.5 DXP Ent Q DXPE 40 43.21 24.86 111 36.79 530 37.57 35.42 -.11 +24.4 DailyJourn Q DJCO 250.95 195.00 0 225.40 1 232.78 225.40 -6.91 -2.1 Daktronics Q DAKT .28 3.1 40 10.86 8.54 60 9.15 582 9.21 8.85 +.14 +.2 DanaInc N DAN .24 1.0 19 35.27 19.07 975 23.83 8169 26.15 22.99 -1.15 -25.6 Danaher N DHR .64f .6 25 104.82 78.97 2717 100.20 15525 101.82 97.74 -1.44 +8.0 Danaos N DAC 1 3.20 1.05 19 1.20 164 1.20 1.05 +.05 -17.2 DaqoNEn N DQ 6 72.50 18.95 317 54.01 1274 54.87 51.54 -.48 -9.1 Darden N DRI 2.52 2.7 20 100.11 76.27 1198 92.83 6580 94.69 91.09 -1.61 -3.3 DareBio rs Q DARE 12.40 .74 1302 1.07 8118 1.38 .95 -.10 -50.6 DarioHlth Q DRIO 3.64 1.32 43 1.81 234 1.86 1.65 -.01 +12.9 DarlingIng N DAR 22 19.50 14.62 2244 16.69 5195 17.49 16.36 -.60 -7.9 DasanZ rs Q DZSI 11.75 5.25 7 11.00 43 11.25 10.89 +.05 +18.8tDaseke n Q DSKE 14.52 8.16 475 8.70 2889 9.00 8.16 +.36 -39.1 Data IO Q DAIO 22 16.49 4.72 142 7.34 884 7.47 6.14 +1.20 -39.0 Datawatch Q DWCH 12.65 7.40 37 9.00 379 9.45 8.85 -.50 -5.3 DaveBuster Q PLAY 15 73.48 37.85 610 41.30 3859 43.89 40.56 -2.01 -25.1 DavidsT g n Q DTEA 6.75 3.20 2 4.00 66 4.05 3.65 +.05 +2.6 DavSelFn n Q DFNL 25.62 20.49 8 23.94 49 24.21 23.37 -.14 DavSelEq n Q DUSA 25.32 20.34 6 23.54 24 23.70 23.12 -.06 +.6 DavSelW n Q DWLD 28.88 21.57 9 26.12 75 26.38 25.49 -.13 -.5 DaVita Inc N DVA 16 80.71 52.51 4007 66.38 12064 68.69 61.97 +3.16 -8.1sDawsonGeo Q DWSN .05p 7.72 3.70 99 7.80 359 8.06 6.96 +.54 +56.9 Daxor A DXR .15 2.5 21.66 3.40 13 6.12 257 7.37 6.12 -1.37 +33.8 tDeanFoods N DF .36 4.3 11 19.98 8.14 1043 8.40 5778 8.87 8.14 -.37 -27.3 Deciphera n Q DCPH 29.98 15.15 53 25.15 446 25.89 21.96 +2.98 +10.9 DeckrsOut N DECK 98.92 56.48 525 93.34 2282 94.74 91.39 +.36 +16.3 Deere N DE 2.40 1.7 31 175.26 111.12 1934 137.30 13224 138.44 131.26 -.26 -12.3 DelFriscos Q DFRG 18.85 11.70 498 16.95 827 17.00 15.50 +1.00 +11.1tDelTaco Q TACO 9 15.99 10.15 553 11.15 2483 11.44 10.00 +.14 -8.0 DE EnhGlb N DEX .90 7.7 12.70 10.71 46 11.69 183 11.89 11.66 -.12 -3.6 DelaCO A VCF .72 5.0 16.50 14.00 3 14.39 34 14.43 14.20 +.15 -7.3 DelaDvInc N DDF .62 5.7 11.36 10.13 76 10.86 189 11.08 10.73 -.07 +1.2 DelaNatl A VFL .72 5.8 13.94 12.25 12.48 12 12.49 12.44 +.03 -5.9 DelaMN2 A VMM .63 5.0 15.12 12.43 8 12.57 72 12.63 12.46 +.02 -6.7 DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 35 28.00 251 30.80 27.95 -.80 -11.7sDelek N DK .60 1.2 36 50.36 20.65 1353 49.40 11780 50.36 46.46 +2.82 +41.4 DellTch n N DVMT 92.40 60.77 841 72.95 5535 73.55 69.13 +.33 -10.2 DelmarPh n Q DMPI 2.84 .78 65 .95 377 1.00 .91 -.02 -13.0 DelphiTc n N DLPH .68 1.4 75 60.39 45.66 626 47.24 3133 49.33 46.01 -1.83 -10.0 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 4535 52.34 33279 53.78 51.09 -1.16 -6.5 DeltaAprl A DLA 23.47 16.90 14 18.09 57 18.68 17.70 -.38 -10.4 DeltaTch h Q DELT 4.70 .91 911 1.08 1168 1.36 1.04 +.02 +1.9 Dltsh SPX n N DMRL 59.02 49.16 550 52.84 560 52.90 52.27 -.36 -2.7 Dlt SP400 n N DMRM 56.45 48.78 250 52.99 254 52.99 51.99 +.24 -2.0 Dlt SP600 n N DMRS 57.48 47.73 300 53.16 306 53.61 53.06 -1.13 -2.1 DltshInt n N DMRI 56.65 49.79 53.21 4 53.54 52.94 -.26 +.4 Deluxe N DLX 1.20 1.8 13 78.87 66.43 518 68.11 1960 71.43 67.10 -2.36 -11.4 DenaliTh n Q DNLI 25.79 14.72 133 18.98 695 19.19 18.11 +.25 +21.4sDenburyR N DNR 3.43 .92 10528 3.40 45094 3.48 3.16 +.17 +53.8 DenisnM g A DNN .64 .38 160 .47 2150 .51 .45 -.01 -14.9sDennys Q DENN 29 17.75 10.87 269 15.81 3056 17.75 14.79 -1.40 +19.4 Dentsply Q XRAY .35 .7 68.98 48.25 3028 49.99 12526 50.99 48.36 -.35 -24.1 Depomed Q DEPO 12.30 4.31 957 5.93 6447 6.72 5.88 -.67 -26.3 Dermira Q DERM 34.45 6.98 1253 9.51 3573 9.64 8.23 +.45 -65.8 DescSys Q DSGX 87 31.23 22.65 49 29.50 198 30.15 29.35 -.10 +3.9 Despg.cm n N DESP 36.56 22.73 132 28.69 706 29.53 27.85 +.24 +4.4 DestMatrn Q DEST .80 26.8 4.98 1.02 46 2.98 253 2.99 2.81 +.09 +.3 Dest XL Q DXLG 2.75 1.46 70 1.60 439 1.80 1.50 -.20 -27.3 Deswell Q DSWL .28 9.2 3.64 1.85 23 3.06 37 3.10 3.00 -.03 +12.5 Determine Q DTRM 3.93 1.23 33 1.56 92 1.63 1.41 +.10 -13.6tDeutschBk N DB .83e 20.23 13.50 1780 13.78 11803 13.82 13.50 -.11 -27.6 DBDogs22 N DOD 30.43 18.53 4 22.17 19 23.63 21.63 -.13 -13.2 DBWMTR N WMW 32.46 25.94 1 28.94 4 30.58 28.60 -1.62 -3.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 42 25.77 217 25.89 25.60 +.08 +1.2 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.40 68 25.46 382 25.52 25.40 -2.6 DB AgriDL N DAG 3.81 2.60 1 2.94 63 2.96 2.77 +.17 +2.8 DBGoldSh N DGZ 14.68 13.01 10 13.61 17 13.71 13.55 +.04 DBGoldDL N DGP 29.42 21.65 6 25.15 44 25.28 24.68 -.35 +.6 DBGoldDS N DZZ 6.29 4.88 25 5.35 231 5.45 5.30 +.08 -.2 Deut Multi N KMM .51 5.8 8.99 8.59 19 8.80 127 8.84 8.77 +.03 -.6 Deut Muni N KTF .84 7.6 13.72 10.97 38 11.12 295 11.15 11.02 +.10 -6.6 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.38 12 12.41 12.28 +.07 -.5 Deut StMu N KSM .84 7.7 13.11 10.70 21 10.84 124 10.90 10.79 +.06 -8.0 DBXEmMkt N DBEM .36e 1.5 26.32 21.08 18 23.97 101 24.39 23.66 -.21 -.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 859 32.18 4767 32.22 31.83 +.27 +1.3 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 3 13.02 10 13.53 13.02 -.52 +8.3 DBXGerEq N DBGR .35e 1.2 29.78 25.97 3 28.34 12 28.34 27.68 +.53 -.4 Deu HYBd n N HYLB 51.56 48.68 112 49.31 678 49.58 49.17 -.25 -2.2 DeutBarI n N IFIX 50.76 49.59 0 49.99 3 49.99 49.86 +.16 -.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.01 1 49.05 48.94 +.08 +.3 DbXR1KECo N DEUS 33.87 28.16 19 31.68 103 31.85 30.98 -.14 -1.2 DeutEmCo N DEMG 30.95 26.67 9 28.47 13 28.69 27.77 -.16 -1.3 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 166 43.51 973 43.84 42.82 -.02 -1.3 DbXDvxEU N DEEF 31.76 26.82 8 30.00 32 30.14 29.74 -.06 -.1 Deut 300Ch N ASHX .74p 24.14 18.75 0 20.64 1 20.64 20.50 +.06 -6.5 DbxAllWHiD N HDAW .27e 27.42 25.36 9 26.23 224 26.30 25.95 -.01 -1.9 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 24.40 23 24.40 24.30 -.26 -1.3 DbxNikk400 N JPN 31.67 25.66 5 29.65 49 29.81 29.52 -.08 +1.1tDeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.19 33 26.32 25.99 +.03 -3.6 DBX EMBd N EMIH .99e 4.0 25.69 24.34 24.67 3 24.81 24.61 -.27 -1.7 DBX IGBd N IGIH .77 3.2 24.99 23.81 0 24.07 4 24.30 23.99 -.21 -1.4 DBXHYCpB N HYIH 1.20 5.3 23.75 22.42 0 22.81 2 22.91 22.71 -.15 -.9 DBXChiSC N ASHS 37.50 30.24 7 33.95 23 34.00 33.24 +.30 -2.6 DBXHrvChi N CN .30e .8 42.41 28.81 3 37.51 35 37.63 36.81 +.27 +.5 DBXSKorH N DBKO .03p 32.94 27.91 6 31.59 12 32.10 31.09 -.36 +.6 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 9 27.83 33 27.86 27.60 +.12 +.1 DBXAsiaPH N DBAP .74e 2.5 30.70 25.60 4 30.17 7 30.19 29.18 +.75 +6.2 DBXEurHgd N DBEU .65e 2.2 29.50 26.57 303 29.03 2294 29.06 28.63 +.33 +2.1 DBXUKHdg N DBUK .89e 4.0 22.22 19.98 1 22.05 3 22.05 21.77 +.21 +1.2 DBXHvChiA N ASHR 34.89 24.00 765 29.67 3110 29.98 29.38 -.04 -4.4 DevonE N DVN .24 .6 24 45.16 28.80 6466 37.87 45835 39.62 35.48 +2.12 -8.5sDexCom Q DXCM 85.25 42.62 1831 83.46 10495 85.25 72.60 +9.21 +45.4 Diageo N DEO 3.20e 2.2 147.62 117.73 654 143.55 2422 144.00 140.17 +2.70 -1.7tDiamHill Q DHIL 7.00e 13 219.90 183.34 14 192.00 56 200.02 183.34 -5.50 -7.1 DiamOffsh N DO .50 2.7 30 20.41 10.06 1877 18.43 8915 19.53 17.74 -.58 -.9 DiamRk N DRH .50 4.4 15 12.11 9.87 1771 11.29 9031 11.41 10.90 +.14 DiambkEn Q FANG 26 134.60 82.77 1632 127.30 7641 130.62 125.38 +1.45 +.8 DianaCnt rs Q DCIX 3272.22 1.31 163 1.51 541 1.55 1.40 +.03 -62.8 DianaShip N DSX 4.65 3.07 302 3.70 1141 3.78 3.57 +.10 -9.1 DianaS pfB N DSXpB 2.22 9.3 25.12 21.00 2 23.91 6 24.29 23.80 -.25 -3.6 DianaSh20 N DSXN 2.13 8.5 26.18 22.76 14 25.00 108 25.05 25.00 -.26 -2.6 DicernaPh Q DRNA 15.00 2.69 309 13.61 2260 14.20 11.90 +1.60 +50.7 DicksSptg N DKS .90f 2.8 10 51.94 23.88 2196 31.64 12293 34.41 30.87 -2.63 +10.1tDiebold N DBD .40 3.4 13 28.80 12.00 5459 11.75 18768 16.18 11.43 -4.40 -28.1 DifferBr rs Q DFBG 2.45 .70 31 1.08 62 1.09 1.00 +.01 +13.7 DiffusP hn Q DFFN 3.93 .50 96 .56 495 .57 .52 +.01 -52.7 DigiIntl Q DGII 43 12.53 8.50 69 12.00 442 12.09 10.31 +.70 +25.7 Digimarc Q DMRC 41.75 22.85 60 27.60 340 29.10 27.00 -1.10 -23.7 Digirad Q DRAD .22 13.3 4.75 1.25 66 1.65 505 1.80 1.45 +.25 -35.9 DigitalAlly Q DGLY 4.95 1.70 17 2.40 67 2.50 2.30 -.05 -9.4 DigitalRlt N DLR 4.04f 3.8 51 127.23 96.56 921 106.39 6637 108.39 103.67 -1.41 -6.6 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 3 25.10 26 25.12 24.90 +.20 -1.5 DigtlR pfH N DLRpH 1.84 7.1 28.21 25.94 12 25.95 69 26.10 25.95 -.12 -2.7 DigitRlt pfJ N DLRpJ 25.30 22.13 7 23.48 56 23.69 23.33 -.02 -6.5 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 5 25.97 37 26.04 25.74 +.13 -5.6 DigitlTurb Q APPS 2.59 .94 222 1.66 2796 1.74 1.54 +.05 -7.3 Dillards N DDS .40 .5 10 88.51 45.51 362 73.01 1723 79.21 71.91 -5.03 +21.6 Dillard38 N DDT 1.88 7.4 26.40 25.13 5 25.56 42 25.61 25.39 +.05 -1.2 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 98 19.50 920 20.10 19.15 -.55 -6.9sDineEquity N DIN 2.52m 3.2 5 81.78 36.71 482 77.54 3383 81.78 69.71 -3.13 +52.8 Diodes Q DIOD 50 35.36 22.44 257 29.80 1164 29.97 28.00 +.65 +3.9 DiploPhm N DPLO 51 27.78 14.23 495 21.09 2623 22.79 20.76 -1.47 +5.1 Dir SilMBl n N SHNY 12.28 7.00 14 8.19 65 8.33 7.82 -.08 -14.0sDirBrCm n N COM 25.32 23.23 4 25.38 18 25.38 25.06 +.36 +3.4 DirChInt n N CWEB 69.08 41.71 30 49.64 181 50.19 47.05 +1.41 -2.8 Dirx Euro n N EUXL 33.40 22.79 1 26.71 1 26.78 26.00 +.11 +1.8 DirxAero n N DFEN 58.00 25.75 125 43.45 720 47.46 39.88 -3.80 -2.4 DrxTrnBl n N TPOR 43.11 23.47 5 30.22 32 32.50 27.96 -1.71 -12.4 DirxUtil n N UTSL 34.73 19.59 46 25.07 250 25.50 23.99 -.20 -9.0 DirxInds n N DUSL 44.53 25.88 13 30.48 59 31.70 27.73 -1.14 -17.0tDirxMex n N MEXX 33.36 18.90 24 18.69 66 22.12 18.65 -3.46 -9.2 DrxRBkBr rs N WDRW 56.13 22.00 1 24.45 14 25.20 22.91 +1.20 -20.2 DxRsaBr rs N RUSS 44.39 14.43 60 19.72 441 21.21 19.34 +.28 -14.3 DxSOXBr rs N SOXS 37.41 9.35 2450 12.31 13075 14.21 12.28 -1.27 -25.4 DxGBull rs N NUGT 44.03 21.25 3600 26.36 25725 26.90 24.36 -.28 -16.8 DrGMBll rs N JNUG .09e .6 25.76 11.34 6430 15.11 49345 15.41 13.53 +.62 -14.9 DirSPX Br N SPDN 35.11 28.53 11 30.50 61 31.27 30.25 +.12 -.4 DxGlMBr rs N JDST 100.03 40.90 889 47.40 5947 53.22 46.31 -2.30 -7.6 DirSPBear s N SPXS 45.37 24.22 5517 28.38 26103 30.71 27.81 +.17 -5.3 DrxDlySpxB N LLSP .10p 40.38 30.83 2 35.89 8 35.89 35.44 -.00 -.3 DxChiABear N CHAD 41.27 27.67 5 31.78 24 32.16 31.54 -.03 +2.1 DrxNGBear rs N GASX 47.19 18.20 39 22.38 142 23.66 21.00 +.39 -4.6tDxSPOGBr rs N DRIP 28.73 8.03 3498 8.21 19789 8.90 8.03 -.45 -30.8 DrxRBkBull N DPST 95.94 43.51 31 80.13 119 82.50 75.11 -2.43 +10.2 DirDGlBr rs N DUST 36.84 19.01 4260 23.31 25872 25.22 22.86 +.27 -1.6 DxSPXBll s N SPUU 57.21 40.57 8 48.58 101 49.51 44.51 -.58 -2.0 DxEuFnBl N EUFL 65.95 40.00 0 43.09 2 44.85 43.09 -1.97 -9.3 DirSCBll s N SMLL .27e .5 55.75 39.18 0 50.14 1 51.33 49.58 -1.22 -2.1 DxHiYldBr N HYDD 20.15 10.08 0 19.15 1 19.20 19.09 -.02 +1.9 DrNsd100 rs N QQQE 47.40 38.80 10 43.88 155 44.14 42.60 -.05 +1.6 DxRusBll s N RUSL 73.38 29.06 414 43.05 1618 44.20 40.05 -.88 -14.7 DiEurBll3x N EURL .14e .4 47.12 29.33 18 37.38 393 37.95 36.32 -.59 -1.8 DrxEMBll rs N EDC 168.70 75.34 113 112.07 664 120.05 106.25 -6.28 -10.9 Dir MLPHi N ZMLP 1.60m 11.1 18.39 13.61 21 14.45 69 14.92 14.18 -.30 -9.7 DxLatBll s N LBJ 49.13 20.00 6 32.36 31 38.49 31.47 -5.78 +.2sDirTotBBr N SAGG 32.13 30.87 3 32.00 7 32.13 32.00 -.03 +2.8 DxBrzBull s N BRZU 65.25 20.38 374 37.51 3812 44.59 36.25 -6.96 -6.9 DxBiotBll rs N LABU 116.54 41.40 1372 75.64 6327 80.55 70.39 -3.39 -2.8 DxIndiBll rs N INDL 120.64 70.91 37 82.26 191 88.59 80.79 -5.23 -19.4 DxNGBll rs N GASL 31.99 14.60 146 20.46 591 21.94 19.28 -.55 -19.4 DrDevMBr N DPK 17.21 10.08 1 11.71 8 12.09 11.66 +.11 -5.0 DxSPOGBl s N GUSH 37.71 15.04 999 32.94 6016 33.71 30.28 +1.51 +8.5 DxREBear N DRV 15.62 9.81 98 11.85 578 12.48 11.76 -.51 +13.2 DrxJpBull N JPNL 96.48 50.95 1 76.30 17 77.68 74.00 -.29 -1.1 DrxSKBull N KORU 72.86 40.83 22 55.27 116 59.96 53.67 -4.06 -11.3 DxSCBear rs N TZA 19.10 10.28 9884 10.91 43116 11.78 10.74 -.21 -11.1 DxFnBr rs N FAZ 20.43 9.71 2392 11.22 12126 12.08 10.86 +.14 -4.0 DrxHmbBull N NAIL 110.62 38.86 23 61.25 124 63.60 56.42 -1.55 -33.6 Dx30TBear N TMV 22.46 17.07 702 20.62 3817 21.03 20.48 -.21 +17.0 DxFnBull s N FAS 82.80 41.32 2221 63.55 9423 65.87 59.02 -1.02 -7.1 DrxACInsi N KNOW .48e 1.2 43.81 38.11 16 40.31 167 41.03 39.73 -.58 -2.9 DxMCBr rs N MIDZ 20.24 11.55 6 12.86 68 13.80 12.73 -.07 -4.5 Drx300Chin N CHAU 37.53 17.73 67 26.75 403 27.25 26.18 -.06 -9.9 DxHcrBll s N CURE 63.45 34.34 101 41.76 577 46.50 39.23 -4.19 -10.4 DxTcBull s N TECL 149.65 69.95 328 124.27 1088 124.61 111.73 +9.24 +10.8 DxRetlBll s N RETL 45.73 21.33 7 33.66 66 36.00 32.40 -1.72 -6.6 DxSOXBll s N SOXL .12e .1 209.00 76.27 1280 137.72 4653 138.15 120.22 +11.63 -.1 Dir30TrBul s N TMF 23.46 17.06 256 18.28 1605 18.41 17.93 +.18 -17.3 Dir10TrBear N TYO 15.76 13.12 4 15.42 35 15.56 15.30 -.09 +9.6 Dx10yTBull N TYD 47.36 38.82 1 39.75 1 39.75 39.28 +.30 -9.4 DxMCBull s N MIDU 53.91 33.43 34 44.55 126 45.00 41.47 +.33 -4.0 DrxREBull s N DRN 24.73 14.68 586 18.32 1128 18.45 17.41 +.59 -19.8 DirxChiBull N YINN .38e 1.2 53.89 18.56 848 32.00 5366 34.10 30.15 -.68 -5.9 DirxDMBull N DZK 100.54 62.21 4 81.08 15 81.18 78.50 -.32 -1.6 DrxSCBull s N TNA .41e .6 81.75 48.17 2437 71.62 12226 72.70 66.45 +1.16 +1.9 DrxSPBull s N SPXL 54.49 31.26 5848 41.85 31315 42.85 38.70 -.35 -5.6 DirxEnBull N ERX 44.29 21.37 1834 35.51 9821 36.70 33.54 -.01 +1.7 Discover N DFS 1.40 2.0 13 81.93 57.50 1845 70.87 11189 72.06 68.48 -.35 -7.9 DiscIncA Q DISCA 12 29.00 15.99 7838 23.16 33904 24.30 22.61 -.79 +3.5 DiscIncB Q DISCB 17 48.85 19.25 33.00 2 35.95 32.35 -5.00 +33.1 DiscIncC Q DISCK 11 28.09 14.99 3614 21.88 22742 22.85 21.35 -.62 +3.4tDishNetw h Q DISH 16 66.50 32.04 2834 33.39 16058 35.42 32.04 -1.35 -30.1 Disney N DIS 1.68f 1.7 14 113.18 96.20 9970 101.15 47798 101.37 97.68 +1.92 -5.9 Diversicre Q DVCR .22 3.1 18 12.25 6.45 3 7.00 5 7.25 6.67 -.41 -30.0 DivrsRest Q SAUC 2 4.12 1.15 5 1.36 30 1.36 1.32 +.02 -15.0 Div&Inco N DNI 1.63 13.2 14.25 11.61 32 12.34 158 12.54 12.13 -.14 -8.1 DixieGrp Q DXYN 5.21 2.60 75 3.00 164 3.20 2.90 +.10 -22.1 DrReddy N RDY .29e .9 42.97 29.83 235 31.59 1097 32.44 31.55 -.38 -15.9sDocuSign n Q DOCU 42.56 37.00 764 41.09 9396 42.66 37.53 +1.36 +3.4 DocuSec rs A DSS 3.16 .56 24 1.24 169 1.29 1.19 +.05 -31.1 DgssInt A n Q DOGZ 6.40 3.55 0 3.59 2 3.92 3.59 -.23 -39.2 DolbyLab N DLB .64 1.0 64 74.29 48.00 297 61.09 2213 62.05 59.06 +.76 -1.5 DollarGen N DG 1.16f 1.2 21 105.82 65.97 1676 95.55 8985 98.87 94.67 -2.81 +2.7 DollarTree Q DLTR 13 116.65 65.63 2934 93.61 9132 98.10 93.02 -3.75 -12.8 DolphnEnt n Q DLPN 5.77 2.47 11 3.25 167 3.46 3.06 -.07 -9.7tDomMidst N DM 1.34f 9.2 10 34.85 13.90 404 14.55 3000 15.95 13.90 -.02 -52.2 DomEngy N D 3.34f 5.1 13 85.30 63.88 2394 65.57 17058 66.80 65.00 -.78 -19.1 DomRes un N DCUD 53.58 44.50 8 45.18 206 46.22 45.15 -.67 -12.5 DomRs76 n N DRUA 25.94 23.04 52 24.32 375 24.39 24.20 +.05 -4.9 Dominos N DPZ 2.20f .9 42 255.00 166.74 307 248.24 2958 250.00 241.06 -.18 +31.4 Domtar g N UFS 1.74f 3.8 17 52.58 35.72 376 45.70 4169 46.25 43.43 +1.56 -7.7 Donaldson N DCI .72 1.6 25 52.20 42.59 172 45.28 2416 45.51 43.66 +.15 -7.5 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 18 13.93 213 14.15 13.57 +.13 -19.5tDonlleyRR rs N RRD .56 8.5 7 13.88 6.51 2076 6.58 7560 8.85 6.45 -2.22 -29.2 DonnlyFn n N DFIN 23.75 16.41 210 17.32 1371 19.72 16.98 -1.25 -11.1 DorchMin Q DMLP 1.41e 7.8 19 18.70 13.90 93 18.15 268 18.15 17.40 +.35 +19.4 DorianLPG N LPG 9.10 6.20 124 7.11 644 7.36 7.06 -.19 -13.5tDorman Q DORM 21 88.50 56.36 132 65.25 1281 66.56 56.36 -1.13 +6.7 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 302 20.39 1427 20.44 20.11 +.25 +1.0tDblLOppCr N DBL 2.00a 9.5 26.09 20.70 34 21.06 266 21.19 20.70 -5.1 DougDyn N PLOW .96 2.3 31 47.40 28.55 246 41.90 646 42.75 40.55 -.60 +10.8 DEmmett N DEI 1.00 2.6 25 41.59 34.72 704 38.54 4062 38.66 37.03 +.97 -6.1 DovaPh n Q DOVA 37.00 16.98 177 26.22 1326 29.42 25.36 +.91 -9.0 Dover N DOV 1.88 2.1 24 109.06 76.86 1526 91.51 10485 95.62 87.96 -3.83 -9.4 DoverDG N DDE 1.79 .92 13 1.46 95 1.52 1.40 -.06 +43.1 DoverMot N DVD .08f 3.8 10 2.45 1.80 4 2.10 42 2.15 2.00 +7.7 DowDuPnt N DWDP 1.52 2.4 21 77.08 59.29 7573 64.47 46743 65.49 61.78 +.15 -9.5 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 6 www.sunnewspapers.net The Sun/Saturday, May 5, 2018 2 0 1 8 0 5 0 5 m m 0 6 p d f 1 0 5 M a y 1 8 0 0 : 4 2 : 1 4

PAGE 41

DrPepSnap N DPS 2.32 2.0 26 126.65 83.23 743 118.71 5427 120.66 118.54 -1.25 +22.3 DragVic n Q LYL 14.99 3.09 8 4.14 74 4.36 3.74 +.13 -5.0 DrprOkw n Q DOTA 9.90 9.71 9.89 7 9.90 9.86 +.01 +1.1 DrprOk rt Q DOTAR .65 .30 322 .58 499 .64 .58 -.01 +15.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.19 175 9.26 333 9.40 9.22 -.12 -1.5 DryHYSt N DHF .35 10.9 3.60 3.14 172 3.18 731 3.18 3.15 +.01 -4.8 DrMuBdInf N DMB .75 6.0 13.54 12.10 24 12.58 157 12.61 12.44 +.17 -3.2 DryfMu A DMF .54 6.6 10.00 7.93 15 8.16 237 8.16 8.03 +.09 -8.2 DryStrt N LEO .52 6.8 9.18 7.53 141 7.63 585 7.68 7.58 +.03 -11.7 DrySM N DSM .50 6.6 8.85 7.43 62 7.54 386 7.60 7.50 +.03 -11.8 Dril-Quip N DRQ 56.55 35.85 434 42.80 3605 43.05 40.65 +1.60 -10.3 DriveShack N DS .48 9.4 14 6.49 2.41 213 5.13 1648 5.52 5.05 -.18 -7.2 DriveS pfB N DSpB 2.44 9.6 26.49 24.67 0 25.45 11 25.46 25.32 +.10 -1.0 DriveS pfC N DSpC 2.01 8.1 26.08 23.36 24.80 1 25.16 24.76 -.20 -1.3 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 1 25.00 3 25.00 24.97 +.03 -1.8 DropCar rs Q DCAR 13.52 1.57 1441 1.88 2063 2.11 1.62 +.25 -53.9 Dropbox n Q DBX 34.83 27.75 1789 29.13 7467 31.50 29.05 -.48 +2.3 DryShips s Q DRYS .15e 1 320.95 .98 440 3.56 1785 3.58 3.40 +.05 +.8 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 85.93 2 86.40 85.01 +.05 -7.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.17 5 102.57 100.97 -1.17 -6.6 Ducomun N DCO 17 35.58 25.06 44 29.27 204 30.02 27.87 -.57 +2.9 Df&PGblUt N DPG 1.40 9.8 17.29 13.50 99 14.30 454 14.34 14.17 +.06 -7.9 DufPUC N DUC .60 7.1 9.33 8.40 14 8.47 129 8.50 8.45 +.01 -4.3 DukeEngy N DUK 3.56 4.5 17 91.78 72.93 3853 79.88 15618 80.85 78.82 -.62 -5.0 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 10 25.17 51 25.28 25.09 -.05 -.7 DukeRlty N DRE .80 2.9 22 30.14 24.30 1684 27.92 15764 27.99 26.90 +1.10 +2.6 DuluthH n Q DLTH 23 22.49 15.13 101 17.11 719 17.76 16.52 -.41 -4.1 DunBrad N DNB 2.09f 1.8 17 130.95 101.17 152 115.60 1315 117.20 113.80 -.55 -2.4 Dunkin Q DNKN 1.39 2.2 27 68.45 50.89 1606 63.71 6183 63.97 60.48 +3.11 -1.2 DurectCp Q DRRX 2.55 .75 506 1.82 2994 2.17 1.78 -.27 +97.4 Dycom N DY 21 123.99 73.95 223 105.64 2058 108.90 101.71 -1.01 -5.2tDynagas N DLNG 1.69 21.0 16.47 7.51 154 8.03 1415 8.13 7.51 +.05 -26.1 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.30 6 26.07 38 26.78 25.98 +.13 +.2 Dynasil Q DYSL 8 2.06 1.09 5 1.33 26 1.34 1.29 -.01 +12.7 Dynatronic Q DYNT 3.75 2.10 59 3.15 64 3.15 2.85 +.18 +9.2 DynavaxT Q DVAX 24.45 5.15 1015 16.40 6880 18.31 16.15 -1.90 -12.3 DynexCap N DX .72 10.9 15 7.41 6.02 280 6.60 1533 6.61 6.38 +.01 -5.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.46 8 25.53 25.42 +.04 -.2 Dynex pfB N DXpB 1.91 8.0 25.16 23.25 22 23.86 129 23.94 23.29 +.03 -3.7E -:ETracBDC N BDCS 1.84e 9.4 23.41 18.72 13 19.64 98 19.66 19.31 +.14 -5.4 ETrAlerNG N MLPG 1.86e 8.8 26.63 19.00 1 21.09 3 21.91 21.08 -.34 -12.4 E-TrAlerInf N MLPI 1.88e 8.5 28.30 20.31 160 22.14 1439 22.55 21.59 -.21 -8.5 ETBbgCmd N DJCI 16.67 14.33 2 16.49 7 16.53 16.31 +.14 +2.9 ETrAlerian N AMU 1.45e 8.9 20.50 14.59 34 16.27 493 16.47 15.98 +.05 -6.1 E-TrFood N FUD 19.82 17.55 0 18.05 1 18.19 18.05 +.06 +.3sE-TrcEngy N UBN 8.44 5.67 1 9.14 1 9.14 8.07 +.72 +17.4 E-TracAg N UAG 21.45 16.11 18.31 1 18.31 18.17 +.45 +2.9 ETr2xBDC N BDCL 3.52e 24.2 20.96 13.13 203 14.53 567 14.58 14.19 +.13 -11.7 E-TrcCmci N UCI 16.05 12.38 0 15.84 81 15.84 15.63 +.08 +2.9sE-Trade Q ETFC 24 61.93 33.06 2008 61.47 11783 61.93 59.30 +.20 +24.0 eBay s Q EBAY 26 46.99 32.99 6310 38.00 51594 38.62 36.81 -.23 +.7 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 35 26.13 255 26.27 25.97 +.08 -3.0 ECA MTrI N ECT .33e 17.6 5 2.55 1.45 69 1.85 175 1.90 1.65 +.20 -14.0 EDAP TMS Q EDAP 3.85 2.07 95 2.55 191 2.55 2.22 +.28 -11.1 eHealth Q EHTH 28.59 13.61 116 18.28 890 19.05 17.54 +.02 +5.2 ELF Inc n N ELF 29.30 16.82 475 19.78 1767 19.85 17.61 +2.08 -11.3tEMC Inc s Q EMCI .88f 3.4 14 32.19 25.70 14 26.06 93 26.28 25.50 -.04 -9.2 EMCOR N EME .32 .4 23 85.08 61.97 220 75.28 2597 75.81 72.26 +.68 -7.9 EMX Roy g A EMX 1.04 .67 63 .88 153 .89 .86 +.02 +5.8 ENDRA n Q NDRA 5.88 2.15 33 2.74 647 5.02 2.49 +.26 -43.6 ENGlobal Q ENG 3 1.70 .73 30 .84 78 .88 .78 -.01 -3.4 ENI N E 1.29e 3.3 39.57 29.44 253 39.19 987 39.31 38.57 +.08 +18.1sEOG Rescs N EOG .74f .6 119.71 81.99 5721 114.66 23156 119.71 111.48 -2.13 +6.3 EP Energy N EPE 4.85 1.27 984 2.00 3507 2.04 1.77 +.13 -15.3 EPAM Sys N EPAM 125.88 77.96 293 116.90 1155 117.03 113.33 +2.12 +8.8 EPR Prop N EPR 3.84 6.9 15 75.55 51.87 396 55.97 1993 56.09 54.60 +.52 -14.5 EPR pfC N EPRpC 1.44 5.9 29.73 23.38 0 24.50 121 24.52 24.14 +.12 -9.0 EPR pfE N EPRpE 2.25 6.7 37.59 33.48 1 33.60 9 34.74 33.60 -.53 -8.8 EPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 10 22.08 81 22.50 21.80 +.03 -11.8 EQT Corp N EQT .12 .2 67.84 43.70 2111 48.63 16676 51.21 46.94 -1.33 -14.6 EQT GP n N EQGP 1.03e 4.3 12 31.77 21.05 179 24.03 1527 25.39 23.75 -.13 -10.7tEQT Mid N EQM 4.26f 7.8 10 78.75 53.87 603 54.41 3050 57.10 53.75 -1.24 -25.6 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 6 14.89 84 15.00 14.60 +.23 -5.0 ETF SITRis N RISE 24.97 22.59 118 24.88 246 24.94 24.77 +4.7 ETF JrSil N SILJ 13.81 9.79 16 11.26 262 11.38 10.92 +.06 -.8 ETF Cyber N HACK 37.13 28.38 311 36.48 1476 36.62 35.60 +.37 +15.3 ETF MobP N IPAY 38.58 28.34 32 37.12 177 37.37 36.38 +.54 +6.4 ETF M AlH N MJ 39.72 26.02 101 28.94 749 29.00 28.11 +.87 -1.0 ETF M Vid N GAMR 51.93 37.03 11 48.41 92 48.54 47.04 +1.10 +1.0 ETF Drone N IFLY 38.00 33.54 4 34.85 28 34.99 34.24 -.10 -6.7 ETF AIPw n N AIEQ 28.00 24.03 26 26.66 190 26.75 26.00 +.11 +3.0 ETF MgT ef N WSKY 35.50 31.34 2 33.00 6 33.57 32.66 -.38 -3.5 BlStIsrTc n N ITEQ 33.90 30.11 8 32.98 27 33.08 32.38 +.52 +4.3 ETF Clim N ETHO 37.25 29.45 4 34.41 19 34.63 33.50 +.39 +1.2 ETFAlpAlt N ALFA 47.05 38.47 1 44.79 14 44.91 43.69 +.26 +4.6 ChngFnDvr N CHGX 20.37 18.02 18.63 32 19.05 18.41 -.16 -.5 ETF EmM n N EEMD 28.41 24.66 0 25.19 3 25.64 25.16 -.45 -3.7 ETF spx H n N SPDV 28.19 25.00 3 26.06 34 26.60 25.50 -.56 -.3 ETF AptF n N FTVA 30.36 24.74 2 26.42 37 26.92 25.88 -.38 -2.6 ETF GOP n N MAGA 29.82 24.92 2 27.25 9 27.56 26.67 -.29 -2.4 NtDUSEq ef N MXDU 28.40 25.93 26.58 4 27.02 26.58 -.31 -6.4 NtRkBsInt ef N RBIN 27.45 25.53 26.43 9 26.45 26.43 -3.7 RsBsUSE ef N RBUS 27.19 24.83 26.10 7 26.10 26.10 -.08 -4.0 ETF RvCp n N RVRS 16.76 14.84 4 15.60 20 15.87 15.34 -.25 -1.9 ETF BrVl n N BVAL 16.70 14.46 1 14.93 12 15.34 14.68 -.47 -6.0 ETFDeepV N DVP .66e 2.0 36.90 26.79 4 33.01 128 34.68 32.57 -1.45 +.6 GlGoGld n N GOAU 14.13 11.39 6 13.11 28 13.20 12.69 +.12 +.8 ETF OCIO n N OCIO 27.81 25.44 1 26.50 2 26.50 26.49 +.05 -1.0 ETF Seren N ICAN 28.54 25.35 0 27.26 5 27.30 26.71 +.09 +.5 PremisCap N TCTL 31.57 27.35 29.46 4 29.70 29.37 -.26 -1.7 AptBehMo N BEMO 33.49 26.56 11 32.69 41 32.87 31.83 +.10 +7.8 EtfLonCanc Q CNCR 32.32 21.09 39 26.40 181 26.95 26.00 -.26 +11.0 EtfAlpSmC Q SMCP 27.10 23.22 7 25.35 10 25.35 24.95 +.21 -2.9 EtfUSGblJ N JETS 34.75 27.69 5 30.42 94 30.92 30.00 -.46 -6.6 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 5 31.50 30 31.72 30.78 -.10 -5.7 EtfInfcMLP N AMZA 2.08 28.7 10.57 6.55 713 7.25 4862 7.40 7.11 -.05 -15.8 ETF BioPr n N BBP 45.18 37.33 1 40.76 9 41.10 39.74 -.03 +.5 ETF ClinT n N BBC 36.25 25.88 18 31.39 46 32.22 30.90 -.15 +10.4 InfrCpPfd N PFFR 25.13 23.61 1 24.01 12 24.05 23.87 +.02 -4.1 EtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 16 24.41 143 24.54 24.36 -.09 -3.3 Etf VirtEM N EMEM 28.57 24.58 24.72 82 25.42 24.68 -.68 -5.6 IsectPsGr ef Q PMPT 28.26 24.47 26.29 3 26.47 26.10 -.07 -3.4 ETF Virt n N CUMB 26.08 24.38 2 24.64 4 24.84 24.38 +.23 -3.3 ETF PrMtl N GLTR 68.06 59.21 18 64.08 189 64.14 63.11 -.35 -1.4 ETFS Com N BCI 25.79 18.58 20 25.09 130 25.12 24.84 +.16 +2.5 ETFS Comd N BCD 27.04 23.25 0 26.84 2 26.84 26.77 +.07 +4.2 ETFS EnCm N BEF 27.63 22.55 27.19 1 27.19 27.19 -.44 +7.1 ETFSGold N SGOL 132.10 117.19 14 127.05 160 127.70 125.80 -.96 +.7 ETF Pall N PALL 107.47 71.96 104 92.17 446 92.56 89.53 -.42 -9.2 ETF Plat N PPLT 97.94 83.35 120 86.48 523 86.50 84.97 -.49 -2.2tEV Engy Q EVEP 1.52 .12 240 .13 2175 .14 .12 -.01 -75.5tEXFO g Q EXFO 5.40 3.63 11 3.70 28 3.75 3.63 +.05 -14.9 EagleBncp Q EGBN 18 69.80 46.20 70 60.25 644 60.80 57.15 +.45 +4.1 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 3 19.75 33 20.00 19.50 -5.7 EagleBkS rs Q EGLE 5.75 4.18 184 5.25 1167 5.39 4.89 +.02 +17.2 EagleCGr A GRF .50e 2.4 8.59 7.11 1 7.39 18 7.53 7.20 -.04 -6.9 EaglFnB n Q EFBI .22p 19.57 14.50 3 15.77 6 15.90 15.50 +.27 -2.5 EagleGrInc N EGIF 1.31 8.7 17.45 14.83 24 15.10 85 15.42 15.03 -.23 -9.0 EagleMat N EXP .40 .4 24 122.49 86.51 612 101.75 2915 104.50 95.48 +.18 -10.2 EaglePhm Q EGRX 17 97.15 45.05 316 55.99 849 56.02 51.69 +2.00 +4.8 EaglePtCr N ECC .80 4.3 21.60 17.28 78 18.45 343 18.55 18.25 -.08 -1.9 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.51 14 25.51 25.34 +.06 -1.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 3 26.25 9 26.33 26.10 +.13 -.2sEagleP27 n N ECCY 26.75 24.80 1 25.33 21 26.75 25.27 -.04 -.3 Earthstone N ESTE 13.80 7.85 340 9.86 986 10.58 9.64 -.47 -7.2 EstWstBcp Q EWBC .80 1.2 20 69.25 52.86 577 67.40 4275 68.26 65.61 +.16 +10.8 EastrAcq n Q EACQ 10.30 9.25 0 10.29 2 10.30 10.25 +.04 +1.9 EastGvP n N DEA 1.04 4.9 32 22.32 19.03 456 21.14 2241 21.25 20.51 +.41 -.9 EasternCo Q EML .44 1.5 41 31.50 24.00 13 29.70 92 30.00 27.70 +.90 +13.6 Eastgrp N EGP 2.56 2.8 32 95.03 76.88 280 90.53 1558 91.28 88.63 +1.98 +2.4 EastChem N EMN 2.24 2.1 14 112.45 76.11 1021 104.80 6884 105.23 100.19 +.20 +13.1 EKodak N KODK 9 13.28 2.95 524 5.30 1744 5.45 4.87 +.20 +71.0 EastsDist n Q EAST 7.75 3.35 10 7.07 41 7.29 6.86 -.03 +75.4 Eaton N ETN 2.64f 3.5 17 89.85 69.82 3872 74.87 22783 76.58 71.62 -.62 -5.2 EatVn 22 n N EFL 10.09 9.08 224 9.54 318 9.62 9.48 -.04 +3.2 EatV HiIn21 N EHT .60 6.1 10.52 9.34 34 9.84 289 10.01 9.80 +.10 -1.6 EV CAMu A EVM .68 6.6 12.89 10.15 52 10.29 231 10.32 10.18 +.06 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 5 10.75 77 10.84 10.63 +.08 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 12 11.46 66 11.55 11.38 +.06 -5.8 EatnVan N EV 1.24f 2.3 21 60.95 43.16 588 55.06 2772 55.53 53.31 +.21 -2.4sEV EnEq N EOI 1.04 6.8 15.15 12.94 124 15.19 769 15.20 14.86 +.16 +4.7 EV EEq2 N EOS 1.05 6.3 16.85 14.13 86 16.59 513 16.66 16.20 +.09 +9.0 EV FltRt N EFT .91 6.1 15.33 14.03 175 15.06 740 15.14 15.02 -.04 +5.1 EVFltRtIP N EFF 1.13 6.8 17.55 15.93 12 16.63 56 16.69 16.57 -.06 +2.0 EV LtdDur A EVV 1.22 9.4 14.29 12.91 191 12.96 1343 13.05 12.94 -.06 -5.1 EV MAMu A MAB .65 5.1 16.00 12.35 12 12.78 19 13.31 12.58 +.17 -3.3 EVMAMu A MMV .69 5.5 14.04 12.28 3 12.46 63 12.55 12.29 +.09 -4.9 EV MIMu A MIW .71 5.5 14.39 12.52 8 12.92 26 13.01 12.73 +.21 -4.0 EVMIMu A EMI .71 5.6 14.52 12.04 14 12.66 31 12.66 12.51 +.15 -1.3 EVMuniBd A EIM .77 6.5 12.99 11.60 82 11.75 524 11.76 11.65 +.06 -6.1 EVMuni2 A EIV .70 6.0 12.95 11.47 11 11.62 144 11.71 11.53 +.01 -5.6 EVMunTT N ETX .85 4.4 21.20 18.81 24 19.34 132 19.34 19.00 +.32 -6.7 EV MuIT N EVN .85 7.2 13.13 11.39 86 11.79 444 11.80 11.54 +.25 -4.9 EV NMuOp N EOT 1.03 5.0 23.54 20.11 31 20.39 142 20.48 20.18 +.10 -9.5 EV NJMu A EMJ .75 6.3 13.52 11.51 14 11.88 24 11.91 11.67 +.16 -4.4 EVNJMu A EVJ .73 6.5 12.95 10.99 5 11.20 23 11.28 11.18 -.03 -4.6 EVNYMu2 A NYH .69 6.3 13.64 10.48 8 10.88 16 10.88 10.70 +.15 -5.9 EV NYMu A ENX .72 6.4 13.34 11.01 27 11.14 169 11.19 11.08 +.03 -9.7 EVNYMu A EVY .74 6.2 13.56 11.84 14 12.03 83 12.13 11.95 -.04 -5.4 EV OHMu A EIO .70 6.1 14.70 11.35 5 11.53 31 11.55 11.41 +.05 -9.3 EVOHMu A EVO .73 5.8 14.11 12.10 1 12.58 11 12.62 12.41 +.16 -3.4 EV PAMu A EIP .77 6.5 13.35 11.62 2 11.81 34 12.00 11.72 -.02 -5.0 EVPAMu A EVP .73 6.3 12.66 11.27 3 11.46 17 11.49 11.32 +.07 -6.0 EVRiskMgd N ETJ 1.12 12.1 9.92 8.74 139 9.21 883 9.27 9.13 -.02 -4.4 EV SrFlt N EFR .95 6.4 15.06 14.01 84 14.75 745 14.87 14.66 +.03 +2.1 EV SrInc N EVF .42 6.3 6.87 6.31 149 6.66 597 6.80 6.66 -.12 +2.1tEVShDur N EVG 1.08 8.1 14.64 13.22 31 13.32 319 13.62 13.22 -.26 -7.2 EVTxABdO N EXD 1.16 11.7 11.98 9.17 28 9.92 196 9.95 9.63 +.14 -3.2 EV TxAd N EVT 1.74 7.8 24.43 21.01 117 22.21 593 22.48 22.01 -.14 -4.6 EV TxAG N ETG 1.23 7.3 18.45 16.06 155 16.84 651 16.96 16.57 -.05 -2.8 EV TxAOp N ETO 2.16 8.4 26.83 22.60 23 25.66 180 25.91 25.39 -.22 +1.0 EV TxDiver N ETY 1.01 8.4 12.57 10.17 299 12.10 1746 12.11 11.84 +.07 -.7 EVTxMGlo N EXG .98 10.6 9.84 8.02 419 9.24 2548 9.27 9.04 +.03 -1.5 EVTxBWIn N ETB 1.30 8.2 17.27 15.28 191 15.80 371 15.89 15.62 -.04 -5.6 EVTxGBW N ETW 1.17 10.1 12.74 11.15 134 11.60 842 11.69 11.40 -.02 -2.7 EVTxBWOp N ETV 1.33 8.9 15.69 14.19 218 14.95 809 15.10 14.85 -.06 -2.7 Ebix Inc s Q EBIX .30 .4 26 87.50 52.40 122 78.80 705 79.75 76.70 +1.45 -.6 Echelon rs Q ELON 7.20 4.09 6 4.17 32 4.35 4.12 +.03 -24.7 EchoGLog Q ECHO 62 32.95 13.00 428 26.15 2398 28.20 25.35 -1.25 -6.6tEchoStar Q SATS 13 62.50 51.35 219 52.13 1143 53.46 51.33 -1.09 -13.0 EclipseRs N ECR 19 3.10 1.23 1791 1.30 9276 1.45 1.25 +.01 -45.8 Eco-StimE Q ESES 1.97 .86 38 1.01 217 1.06 .91 +.05 -19.8 Ecolab N ECL 1.64 1.1 31 150.46 125.05 950 145.39 8247 147.99 136.00 -1.32 +8.4sEcologyEn Q EEI .40 3.0 13.45 10.25 18 13.20 69 13.45 12.35 +.35 +25.7 Ecopetrol N EC .16e .7 22.66 8.60 1409 22.09 4507 22.38 21.29 +.22 +51.0 Edenor N EDN 63.29 28.88 112 48.55 387 55.39 46.87 -4.23 -2.3 EdgeTher n Q EDGE 17.77 .95 919 1.06 8538 1.24 .95 -.10 -88.7 Edgewater Q EDGW 7.52 5.19 13 5.72 135 5.97 5.55 -.01 -8.3tEdgewell N EPC 10 78.04 39.50 1650 41.40 7531 45.01 39.50 -3.09 -30.3 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 974 63.69 8602 66.10 62.54 -2.10 +.7 EditasM n Q EDIT 45.02 13.12 1701 33.00 4931 35.55 31.12 +.02 +7.4 EducRltTr N EDR 1.56 4.6 27 40.84 30.07 475 33.58 3686 33.90 32.43 +1.03 -3.8 EducDevel Q EDUC .36 1.5 42 27.93 6.90 7 24.75 53 25.00 24.00 +.35 +30.6 EdwLfSci s N EW 45 143.22 100.20 1093 134.77 8838 135.51 127.29 +5.48 +19.6 eGain Q EGAN 9.50 1.45 47 8.90 436 9.10 8.30 +.40 +69.5 EgaletCp Q EGLT 3.83 .55 342 .72 2224 .74 .64 +.05 -28.0 eHiCarSvc N EHIC 13.43 8.89 98 13.25 604 13.26 13.00 +.20 +14.5 EigerBio rs Q EIGR 16.20 6.10 104 8.50 399 9.40 8.20 -.65 -39.1s8x8 Inc N EGHT 21.33 10.30 584 21.20 3663 21.50 20.05 +1.10 +50.4 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 116 12.03 439 12.21 12.00 -.16 -20.9 EksoBio n Q EKSO 4.77 .99 157 1.76 1995 2.02 1.65 -.10 -17.4 ElPasoEl N EE 1.34 2.4 23 61.15 48.05 393 55.05 2956 56.90 49.45 +3.70 -.5 ElPasE pf N EPpC 2.38 5.1 51.33 45.41 1 47.00 37 48.20 46.75 -3.6 ElPolLoc h Q LOCO 47 14.85 9.05 1124 10.45 2489 10.55 9.55 +.25 +5.6 ElbitIm rs Q EMITF 3.55 2.12 1 2.57 102 2.68 2.22 -.12 -9.5tElbitSys Q ESLT 1.76 1.5 19 153.13 112.61 22 115.24 186 117.67 112.61 -3.58 -13.5 EldorGld g N EGO .02e 10 3.76 .80 3663 1.01 46093 1.04 .93 +.06 -29.4sEldorRsts Q ERI 55 43.15 18.05 1751 42.50 4465 43.95 39.29 +1.95 +28.2 ElectSci Q ESIO 30 27.72 6.73 608 17.85 3227 18.67 17.63 -.09 -16.7 ElectroSen Q ELSE 13 5.24 2.96 4.13 5 4.19 3.95 +.11 +2.0 Electrmed A ELMD 21 7.96 4.12 16 5.36 42 5.95 5.24 -11.7 ElectArts Q EA 27 131.13 93.62 3909 123.64 23406 124.31 114.88 +6.17 +17.7 EFII lf Q EFII 50.98 25.28 354 31.06 5625 33.00 27.69 +2.31 +5.2sElectrAc n Q ELEC 10.46 9.93 10.45 154 10.46 10.44 +1.3 ElevCr n N ELVT 9.48 5.90 202 8.49 1610 8.65 7.51 +.97 +12.7sElevenBio Q EBIO 3.50 .62 6432 3.15 49912 3.50 2.52 +.64 +288.4 EliLilly N LLY 2.25f 2.9 74 89.09 73.69 3367 78.40 26777 83.21 77.09 -4.33 -7.2 Elk HiQPfd N EPRF 25.00 22.14 2 23.05 17 23.23 22.90 -.07 -2.9 Elkh LoVl n N LVHB 34.44 29.71 144 31.09 374 31.44 30.54 -.19 -4.0 EllieMae N ELLI 72 114.95 79.71 1188 102.71 4009 104.31 94.51 +8.22 +14.9 EllingtnF N EFC 1.76 11.6 11 17.00 14.12 68 15.18 269 15.26 14.84 +.28 +4.6 EllingtRM N EARN 1.48 13.1 9 15.74 10.23 200 11.33 490 11.48 11.00 -.10 -5.9 EllswthFd A ECF .80e 8.6 9.88 8.77 21 9.28 179 9.35 9.21 +.04 -1.4 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 0 23.92 29 23.94 23.51 +.32 -4.8 ElmiraSB Q ESBK .92 4.5 17 21.10 18.90 0 20.50 14 20.55 20.40 +.2sEloxxPh n Q ELOX 14.20 11.11 132 13.06 969 14.20 11.40 +1.66 +14.6 EltekLtd rs Q ELTK 8.95 2.65 76 4.12 524 4.59 3.63 +.29 +1.0 eMagin A EMAN 3.00 1.23 36 1.55 158 1.60 1.50 -6.1 EAndinA N AKO/A .68e 2.6 28.25 21.51 25.77 4 27.03 25.55 -.24 -2.8 EAndinB N AKO/B .74e 2.6 31.80 22.99 9 28.17 117 30.80 27.66 -2.63 -3.8 Embraer N ERJ .13e .5 28.55 17.58 1367 24.98 5659 26.04 24.64 -.97 +4.4 EmclaireF Q EMCF 1.12f 3.5 17 33.98 26.50 0 32.35 1 33.17 31.21 -1.10 +6.6 Emcore Q EMKR 1.50e 22 12.20 4.40 417 5.05 1186 5.18 4.45 +.48 -21.7 EmerExp n N EEX .29f 1.5 24.56 18.19 108 19.14 675 20.00 18.65 -.37 -5.9 EmergeES N EMES 2.68m 14.35 5.65 437 8.37 3318 8.83 7.17 +1.14 +16.4 EmergBio N EBS 28 55.91 29.15 532 49.20 1515 52.77 46.93 -3.14 +5.9 EmersonEl N EMR 1.94 2.8 26 74.45 57.24 2476 68.42 22519 69.06 65.86 +.60 -1.8 EmerR hs A MSN 1.89 1.07 9 1.47 54 1.49 1.42 -.01 +.7 EmmisC rs Q EMMS 1 4.80 2.33 1 4.67 51 4.69 4.41 +.10 +32.7 EmpirRst rs Q NYNY 30.98 15.88 2 19.50 91 20.55 18.44 +1.00 -27.8 EmpOPES N ESBA .34 2.0 21.53 15.17 2 17.32 63 17.58 16.64 -.10 -16.2 EmpOP60 N OGCP .34 2.0 21.30 15.28 2 17.32 9 17.50 17.29 -.05 -15.0 EmpOP250 N FISK .34 2.0 21.26 16.24 17.25 2 17.25 17.25 -.20 -15.4 EmpStRTr N ESRT .34 2.0 45 21.66 16.23 1258 17.41 6931 17.64 17.18 -.10 -15.2 EmployH N EIG .80 2.0 14 50.45 38.35 82 40.00 677 41.50 39.10 -1.25 -9.9 EElChile N EOCC 1.07e 4.6 29.41 21.65 36 23.21 189 24.25 23.07 -.78 -13.7 EnLinkLP N ENLK 1.56 10.1 18.58 12.75 538 15.44 3973 15.49 14.36 +.96 +.5 EnableMid N ENBL 1.27 9.0 15 16.98 12.89 306 14.15 1694 14.50 13.90 -.10 -.5sEnantaPh Q ENTA 99.81 29.46 170 100.13 715 100.30 92.30 +5.57 +70.6 EnbrdgEM N EEQ 1.40t 17.65 8.51 574 8.80 4176 9.94 8.59 -1.00 -34.3 EnbrdgEPt N EEP 1.40 15.0 11 18.34 9.05 2073 9.32 11625 10.69 9.14 -1.28 -32.5 Enbridge N ENB 2.68 42.31 29.00 2548 31.38 14100 31.43 29.68 +1.58 -19.8 EnCana g N ECA .06 .5 22 14.31 8.01 13707 13.16 61726 13.24 12.18 +.82 -1.3sEncompHlth N EHC 1.00 1.6 23 62.89 42.21 530 62.88 3943 63.67 59.99 +1.34 +27.3 EncoreCap Q ECPG 13 52.00 32.21 140 44.45 612 44.95 43.30 -.20 +5.6 EncorW Q WIRE .08 .2 15 58.70 37.30 82 46.55 1043 54.30 41.00 -6.60 -4.3 EndvSilv g N EXK 48 3.39 1.94 2180 2.86 8631 3.15 2.82 -.18 +19.7 Endo Intl Q ENDP 14.15 5.27 5131 5.60 22074 6.13 5.42 -.40 -27.7 Endocyte Q ECYT 11.54 1.17 668 10.89 4059 10.99 9.27 +1.49 +154.4 Endologix Q ELGX 7.66 3.75 716 4.34 2684 4.55 4.21 +.05 -18.9 EndurIntl Q EIGI 9.50 6.95 671 8.70 5495 8.90 7.20 +1.30 +3.6sEnduroRT N NDRO 1.55e 40.8 10 3.80 2.18 92 3.80 519 3.80 3.55 +.25 +20.6 Energen N EGN .08 .1 23 69.24 46.16 1058 63.58 5670 66.11 62.41 -1.56 +10.4 Energizer n N ENR 1.16 2.1 19 64.00 40.64 1022 54.30 5257 58.22 52.38 -3.24 +13.2 Energous Q WATT 33.50 6.91 501 18.46 4134 18.90 16.77 +.15 -5.1 EngyFocus Q EFOI 3.52 1.51 5 2.32 83 2.85 2.25 -.52 -5.5 EnFuel grs A UUUU 2.09 1.30 154 1.93 1807 2.04 1.74 +.05 +7.8 EnrgyRec Q ERII 11.30 6.13 669 8.22 2113 8.54 7.56 -.07 -6.1 EgyTrEq s N ETE 1.22 7.5 19 19.50 12.80 4181 16.29 17665 16.33 15.59 +.91 -5.6 EngyTrfPt N ETP 2.26 12.9 17 23.72 15.06 4407 17.50 26190 18.33 17.08 +.13 -2.3 EnrgXXi hn Q EGC 28.40 3.41 602 6.57 3065 6.65 5.50 +.97 +14.5 Enerpls g N ERF .12e 1.0 15 12.47 7.30 1037 11.76 4190 11.85 11.26 +.17 +20.1 EnersisAm N ENIA .21e 2.0 12.11 9.07 2278 10.69 6098 11.64 10.67 -.91 -4.3 EnerChile N ENIC .22e 3.7 6.57 5.03 369 5.96 1768 6.36 5.94 -.36 +4.9 EnerSys N ENS .70 1.0 25 84.74 61.33 298 69.73 1049 70.68 67.51 +.29 +.1 Engility N EGL 35.63 21.19 107 28.14 1015 28.28 23.59 +2.37 -.8 EnLinkLLC N ENLC 1.05f 6.7 13 20.00 13.80 521 15.65 3622 16.00 14.50 +.80 -11.1 Ennis Inc N EBF .80 4.5 14 21.50 15.90 122 17.90 502 18.35 17.65 -.30 -13.7sEnovaIntl N ENVA 17 30.11 11.15 534 30.70 3174 31.20 27.50 +1.95 +102.0 Enphase Q ENPH 5.58 .65 1236 4.30 9710 4.84 3.95 +.04 +78.4 EnPro N NPO .96f 1.4 39 94.79 65.12 327 69.20 1536 77.28 66.01 -6.86 -26.0 ENSCO N ESV .04 .7 8.22 4.10 8185 5.81 60913 5.91 5.41 +.36 -1.7 Enservco A ENSV 1.20 .27 72 1.02 975 1.14 .97 -.01 +58.4sEnsignGp s Q ENSG .18 .6 38 31.70 18.00 442 32.33 1641 32.77 27.25 +4.53 +45.6 EnstarGp Q ESGR 13 237.30 180.50 18 213.10 90 213.65 207.20 +1.00 +6.2 EnSync A ESNC .74 .31 117 .36 810 .38 .34 -.01 -9.8 EntegraFn Q ENFC 23 30.70 22.00 16 28.30 50 29.25 27.50 -.55 -3.2 Entegris Q ENTG .28 .8 29 38.25 21.78 575 33.50 3577 33.73 31.85 +.97 +10.0 Entercom N ETM .36 3.5 13 12.43 9.25 1420 10.40 8064 10.48 9.80 -3.7 EntArk66 n N EAI 1.22 5.1 25.29 23.08 15 24.15 62 24.38 24.08 -.18 -3.9 EntArk 63 N EAE 1.19 4.9 25.60 22.51 3 24.12 16 24.15 23.58 +.17 -3.2 EntArk 52 N EAB 1.23 5.1 25.45 23.26 3 24.06 37 24.38 24.00 -.20 -4.6 Entergy N ETR 3.56 4.3 36 87.85 71.95 973 82.20 6796 82.63 80.82 +.09 +1.0 EntLA 66 N ELC 1.22 5.0 25.17 22.99 9 24.32 62 24.38 24.04 -.06 -2.0 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 24.99 22 25.00 24.69 +.31 -.4 EntLA 63 N ELU 1.18 4.9 25.72 22.61 7 23.75 45 24.13 23.33 -.05 -4.3 EntMS FtM N EMP 25.49 23.00 10 24.24 36 24.33 24.02 -.11 -3.6 EntgyNO n N ENO 26.99 24.25 5 25.09 32 25.31 25.05 -.18 -2.1 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 6 24.25 15 24.62 24.00 +.06 -2.9 EntgyTx64 N EZT 1.41 5.6 27.67 25.02 1 25.24 24 25.44 25.18 -.06 -4.8 EntBcpMA Q EBTC .58 1.6 21 38.25 29.02 8 36.95 39 37.00 35.46 +.65 +8.5sEntFinSv Q EFSC .44 .8 19 51.55 36.65 126 51.80 894 52.25 50.20 +.95 +14.7 EntProdPt N EPD 1.71f 6.4 19 29.51 23.10 5216 26.71 27632 27.30 26.29 +.23 +.8 Entravisn N EVC .20 4.2 48 7.90 4.35 203 4.75 1640 4.85 4.40 -.05 -33.6 EntrResc A EGI .69 .21 113 .39 287 .40 .36 +.03 -35.2 Envestnet N ENV 47 60.28 33.95 180 57.20 1454 58.45 53.85 +3.20 +14.7 EnviroStr A EVI .20e 77 43.10 18.90 16 37.95 73 39.65 36.50 +1.15 -5.1 EnvisnHl n N EVHC 64.00 23.79 1638 37.30 12234 38.13 36.54 -.45 +7.9 Enviva n N EVA 2.50f 8.9 31.95 25.01 45 27.95 240 28.50 27.35 +.55 +1.1 EnzoBio N ENZ 12.04 5.35 120 6.06 566 6.23 5.95 +.01 -25.6 Epizyme Q EPZM 21.40 9.30 287 13.70 1620 14.20 12.75 +.55 +9.2 ePlus s Q PLUS 22 97.75 67.65 56 83.80 287 84.65 79.55 +3.50 +11.4 Equifax N EFX 1.56 1.4 19 147.02 89.59 612 112.46 4098 114.81 110.96 -1.82 -4.6 Equinix Q EQIX 9.12f 2.3 495.35 370.79 549 403.88 4064 433.26 393.12 -17.27 -10.9 EquitFin n Q EQFN .20p 10.95 9.90 10.63 6 10.63 10.45 +.08 -2.5 EqtyBcsh n Q EQBK 25 40.94 29.13 28 39.11 214 39.52 37.79 +.39 +10.4 EquityCmw N EQC 32 32.35 27.96 437 31.29 3027 31.40 30.83 +.13 +2.6tEqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.71 8 25.71 25.24 +.11 -2.4 EqtyLfPrp N ELS 2.20 2.4 27 91.94 79.78 286 90.01 1728 90.36 88.71 +.53 +1.1 EqtyRsd N EQR 2.16 3.5 30 70.46 54.97 1532 62.10 12571 62.40 61.24 +.15 -2.6 EquusTR N EQS 30 2.97 2.16 1 2.39 39 2.40 2.34 +.01 -.4sEraGroup N ERA 11 11.87 8.00 90 11.77 425 11.94 10.38 +1.18 +9.5 Ericsson Q ERIC .13e 1.7 7.93 5.52 3371 7.73 19121 7.75 7.41 +.14 +15.7 ErieInd Q ERIE 3.36 3.0 28 129.73 106.63 24 113.48 186 119.15 110.22 -3.53 -6.9 Eros Intl N EROS 16.90 6.65 265 11.05 1226 11.25 10.33 +14.5 ErytechP n Q ERYP 30.56 17.50 20.44 1 20.98 20.31 -.21 -7.2 Escalade Q ESCA .50 3.7 14 14.40 11.31 6 13.35 38 13.35 12.80 +.25 +8.5 EscoTech N ESE .32 .6 19 66.80 50.30 45 55.80 345 57.40 54.35 -1.35 -7.4 Esperion Q ESPR 82.68 30.95 5346 41.54 35665 73.33 33.06 -30.15 -36.9sEspey A ESP 1.00 3.5 59 29.06 21.07 1 28.85 33 29.06 26.31 +2.79 +20.4 EsqFnHld n Q ESQ 25.92 14.51 8 24.14 64 24.81 23.85 -.06 +22.3 EssaPh gs Q EPIX 51.00 2.00 28 3.97 414 5.83 3.02 +.12 -9.3 Essendant Q ESND .56 5.9 18.30 7.20 520 9.42 4256 9.75 7.26 +1.46 +1.6tEssent N ESNT 9 50.08 32.73 1000 35.29 5489 35.74 32.73 +1.32 -18.7 EssexPT N ESS 7.00 2.9 28 270.04 214.03 277 241.17 2356 246.49 237.01 -.02 -.1 EsteeLdr N EL 1.52 1.1 46 153.88 90.81 2291 135.74 20091 150.55 131.76 -13.00 +6.7 Esterline N ESL 17 102.70 67.15 236 73.10 1099 74.10 69.05 -.75 -2.1 EstreAm n Q ESTR 12.50 8.39 7 12.21 37 12.23 11.10 +.46 +41.3 EtfSilver N SIVR 17.70 14.92 62 16.08 972 16.12 15.63 -.03 -2.7 EthanAl N ETH .76 3.2 16 33.13 21.50 431 23.95 1659 24.35 21.75 +1.00 -16.3 Etrac2xMtg N MORL 3.31e 22.0 19.50 12.50 434 15.06 1264 15.12 14.34 +.36 -14.7 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 2 69.13 29 70.20 65.74 -.49 -5.6sEtrCrdOil n N OILX 39.73 25.90 39.73 4 39.73 38.96 +.33 +21.9 EtHiDLwV N HDLV 2.57e 10.3 33.35 24.16 1 25.03 22 25.15 24.25 -.30 -22.2 Etr2xSPX N SPLX 73.35 35.85 50.94 2 52.97 50.93 -2.21 -6.1 Etr2xCEFd N CEFL 2.88 17.9 18.98 15.40 94 16.10 444 16.10 15.83 +.13 -11.1 EtrcDvsHi N DVHL 2.85e 15.5 22.87 17.57 7 18.36 33 18.50 18.03 -.04 -9.2 EtrWFxEn N LMLP 1.90e 12.0 19.00 13.31 7 15.81 41 15.96 14.83 +1.13 +.4 EtracReit N LRET 2.00e 9.2 27.57 19.32 21.75 3 21.98 21.61 +.09 -17.3 UBS VlHdg N XIVH 82.84 11.86 11 13.88 15 13.90 13.10 +.31 -82.0 VelShSP46 N BSWN 24.95 9.02 1 11.07 7 11.09 10.98 -.06 -38.0 Etr EnhGl N FIHD 191.45 143.15 17 160.55 101 165.14 156.58 -3.79 -6.7tFI EnhEu n N FIEE 202.02 151.77 1 171.93 44 173.08 151.77 -.71 -3.1 Etr SP MLP N MLPZ .06p 55.40 31.45 35.60 2 36.66 35.60 -.01 -17.0 Etr MLP In N MLPQ .08p 52.27 25.63 56 30.16 134 31.23 29.41 -.39 -20.0 Etr2xLevLg N LBDC 2.89e 20.2 20.88 13.65 14.33 5 15.27 14.25 -.07 -12.1 EtrMtgReit N MRRL 1.70e 19.46 11.51 6 15.09 38 15.10 14.34 +.37 -14.8 EtrSCHiDv N SMHD 3.06e 17.9 22.04 14.27 141 17.10 225 17.10 16.25 +.36 -12.9sEtsy n Q ETSY 45 31.27 9.90 2022 30.59 8356 31.27 29.40 +1.09 +49.6sEuroTech Q CLWT 8.45 2.00 2245 4.01 10125 8.45 2.05 +1.72 +21.1 Euronav n N EURN 2.41e 9.65 6.90 152 8.10 1293 8.35 8.05 -.10 -12.4 Euronet Q EEFT 18 101.07 70.67 717 79.86 3271 80.51 77.53 +.46 -5.2 EuroEqFd N EEA .17e 1.7 10.88 8.95 4 9.76 19 9.77 9.57 -.00 -1.2 Euroseas rs Q ESEA 2.73 1.13 23 2.26 122 2.40 2.00 -.09 +32.7 EvansBc A EVBN .92f 2.0 18 47.08 37.15 3 46.05 25 46.25 44.70 +.75 +9.9 Ever-Glory Q EVK 9 3.90 1.96 1 3.70 39 3.85 3.56 -.14 +57.4sEverbrdg n Q EVBG 39.12 21.56 428 40.08 1228 40.45 36.11 +3.08 +34.9sEvercore N EVR 2.00f 1.9 24 103.85 66.80 336 102.80 2653 103.85 99.25 +2.25 +14.2 EverestRe N RE 5.00 2.2 25 277.17 208.81 210 227.52 1636 237.26 222.67 -9.20 +2.8 EveriHldgs N EVRI 8.99 6.05 436 6.87 2278 6.90 6.23 +.62 -8.9 EversrceE N ES 2.02 3.4 19 66.15 55.93 1828 59.04 10694 60.87 58.52 -1.58 -6.6 EvrspnTc n Q MRAM 25.39 6.40 135 7.29 530 7.60 6.68 -.01 -2.8sEvertec N EVTC .40 2.0 17 20.50 12.60 1073 20.45 9594 20.50 18.05 +2.25 +49.8 EvineLive Q EVLV 1.62 .76 294 1.20 3907 1.37 1.10 +.10 -14.3 EvofemBio Q EVFM 12.56 .30 32 8.19 84 8.35 6.71 +.56 +320.0 Evogene Q EVGN 5.75 2.66 0 3.18 14 3.23 3.05 +.01 +3.6 EvokePhm Q EVOK 4.09 1.85 33 2.51 1230 2.54 2.36 +.08 +11.1 EvolentH n N EVH 27.50 10.30 536 16.80 3173 17.00 16.00 +.05 +36.6tEvolus n Q EOLS 12.97 6.75 45 7.28 273 7.65 6.75 +.22 -36.7sEvolPetrol A EPM .40f 4.3 20 9.40 6.35 137 9.40 625 9.50 8.85 +.25 +37.2tEvolvgSys Q EVOL .44 13.1 9 5.85 3.55 14 3.35 36 3.80 3.35 -.40 -28.7tEvoquaWt n N AQUA 25.36 19.25 609 20.15 3058 21.02 19.25 -.29 -15.0 ExOne Q XONE 14.43 6.72 254 7.05 584 7.17 6.72 +.05 -16.1 ExactSci h Q EXAS 63.60 29.45 1862 49.61 12168 52.68 47.96 -2.41 -5.6 ETYldShHi N YYY 1.92 10.4 20.00 18.26 61 18.42 232 18.48 18.35 -.01 -5.4 ExTrRobo N ROBO .07e .2 46.20 33.14 40.03 1710 40.61 39.56 -.42 -3.1 RxVlmxWk A VMAX 31.03 2.69 3 21.50 6 22.01 21.28 -.70 +75.7 Ber Gl Rs n N BRGL 28.14 24.89 26.54 2 26.74 26.54 -.47 +1.9 Ber US Rs n N BERN 29.41 24.94 1 27.35 4 27.51 27.30 -.20 +1.7 ExTTactUS N HTUS 29.30 24.04 4 26.40 23 26.49 26.10 +.00 -2.7 ETF IndExp N TETF 21.64 15.10 11 20.40 64 20.72 19.91 -.09 +7.1 RxVlmxInF A VMIN 46.55 2.37 188 2.93 538 2.95 2.81 +.07 -91.5 ExTGldSP N GHS 1.33e 4.1 36.05 28.75 32.10 1 32.58 31.83 -.84 -1.7 ETEMeCmc N EMQQ .02p 43.50 30.63 106 37.46 479 37.69 36.54 +.29 -1.6tExelaTch n Q XELA 10.00 4.21 28 4.41 366 4.73 4.21 -.17 -14.4 Exelixis Q EXEL 46 32.50 18.03 5894 22.45 23615 23.76 20.56 +1.11 -26.2 Exelon N EXC 1.38f 3.4 12 42.67 33.30 4186 41.08 45682 41.21 39.61 +1.23 +4.2 ExlSvcHld Q EXLS 39 64.34 46.56 166 53.93 778 58.61 52.52 -4.41 -10.6 Expedia Q EXPE 1.20 1.1 50 161.00 98.52 2429 110.12 10290 116.62 109.34 -4.95 -8.1 ExpdIntl Q EXPD .84 1.3 24 67.63 51.96 795 63.54 5005 64.99 61.69 -1.00 -1.8sExponent s Q EXPO 1.04 1.2 53 87.75 56.95 53 87.80 315 88.25 85.15 +.90 +23.5 Express N EXPR 25 11.34 5.28 1889 7.60 9868 7.97 7.27 -.28 -25.1 ExpScripts Q ESRX 9 85.07 55.80 4549 70.22 19381 77.49 69.31 -6.99 -5.9 ExtendStay N STAY .88f 4.5 41 21.28 16.27 742 19.74 10332 19.90 19.03 +.23 +3.9 Exterran n N EXTN 33.69 23.29 368 28.85 772 30.94 28.10 -.51 -8.2sExtraSpce N EXR 3.12 3.4 22 92.15 71.34 874 92.19 6655 92.32 87.69 +2.42 +5.4 ExtrOilGs n Q XOG 17.15 10.28 1787 14.03 6673 14.56 13.73 -.04 -2.0 ExtrmNet Q EXTR 15.55 7.47 1320 10.94 5931 11.09 10.46 +.30 -12.6 ExxonMbl N XOM 3.28f 4.3 16 89.30 72.16 9882 76.90 71179 78.56 75.40 -.89 -8.1sEyePtPh Q EYPT 2.88 .93 1458 2.44 8028 2.88 2.20 +.15 +125.9 EyegatePh Q EYEG 2.43 .29 679 .47 3743 .57 .42 -.09 -55.9 Eyenovia n Q EYEN 10.74 7.32 8 8.50 48 8.75 7.95 -.05 -14.3sEzcorp Q EZPW 21 14.65 7.55 964 14.80 4083 14.95 13.35 +1.45 +21.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 42

F -:sF5 Netwks Q FFIV 22 168.63 114.63 1114 168.13 5420 168.64 160.21 +7.29 +28.1 FAT Br n Q FAT .12p 13.99 5.54 6 5.55 31 5.91 5.55 -.20 -37.8 FB Finl n N FBK .06p 17 45.43 32.84 38 40.86 233 41.24 39.05 +.20 -2.7sFBL Fn N FFG 1.84f 2.3 19 79.70 59.75 29 81.30 98 81.75 76.75 +3.35 +16.7 FC GlbRlty Q FCRE 1.68 .65 138 1.03 7846 1.50 .91 -.16 +13.1 FCB Fin N FCB 22 60.20 39.90 137 59.05 1026 59.60 56.65 +.10 +16.2 FFBW n Q FFBW 12.50 10.30 10.85 13 11.15 10.85 -.13 -1.5 FGL Hldg n N FG 12.25 8.65 505 9.25 7418 9.64 9.07 -.33 -8.1 FLIR Sys Q FLIR .64 1.2 33 54.82 33.95 882 54.52 5975 54.61 52.85 +.13 +16.9 FMC Corp N FMC .66 .8 17 98.70 69.94 2786 87.43 10193 88.01 78.36 +6.20 -7.6 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 3 36.33 31 37.20 35.45 -.56 -.4 FNBCp PA N FNB .48 3.7 13 14.99 12.02 3238 12.92 14325 13.33 12.59 -.37 -6.5 FNB FL pfE N FNBpE 31.65 27.64 3 28.02 19 28.13 27.82 +.20 -4.2 FNCB Bc n Q FNCB .04p 10.00 8.79 1 9.50 15 9.50 9.17 +2.7 FTFQAntiB N BTAL 20.77 18.31 3 19.36 4 19.42 19.09 +.08 +.4 FTFQMom N MOM 26.05 21.20 25.29 3 25.29 25.29 +.05 +5.2 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.28 5 23.47 23.27 -.22 -6.3 FqfOAsiaDv N OASI .43e 32.18 27.42 1 29.45 9 29.52 29.02 +.20 -1.8 FqfOEurDiv N OEUR .15e 26.90 23.65 6 24.76 32 24.99 24.60 -.16 -2.8 FQFO USDv N OUSA .20e 33.39 28.66 34 30.08 714 30.53 29.40 -.36 -5.7 FRP Hldgs Q FRPH 20 59.95 39.38 20 58.40 103 58.55 55.68 +1.15 +32.0 FS Bncp Q FSBW .56f 1.0 13 59.81 42.77 12 57.91 83 57.99 56.61 +1.32 +6.1 FS Invest N FSIC .89 11.7 7 9.75 6.95 812 7.60 3946 7.65 7.47 +.10 +3.4 FSB Bcp n Q FSBC 18.23 14.60 6 17.45 16 17.99 17.20 +.20 +2.7 FTD Cos Q FTD 20.73 3.46 189 6.35 1184 6.71 6.05 -.15 -11.7 FTE Net n A FTNW 26.25 14.50 19 14.51 168 16.70 14.51 -1.98 -12.1sFTI Cnslt N FCN 25 58.96 31.65 354 57.51 2982 58.96 55.90 +1.93 +33.9stFTS Intl n N FTSI 19.86 19.30 336 19.20 613 19.86 19.11 -2.1 Fabrinet N FN 11 47.02 24.02 555 32.45 2545 32.75 27.69 +4.29 +13.1 Facebook Q FB 33 195.32 144.42 17668 176.61 121839 178.08 170.23 +3.02 +.1 FactsetR N FDS 2.24 1.2 24 217.36 155.09 427 189.71 1923 193.13 184.48 -1.67 -1.6 FairIsaac N FICO .08 45 179.58 131.14 117 176.14 898 177.83 169.75 -.40 +15.0 FairmSant N FMSA 6.21 2.47 1642 5.72 12216 5.95 5.43 +.19 +9.4 FDaves Q DAVE 9.65 3.38 227 7.95 362 8.68 7.80 -.15 +21.4 FangHldg N SFUN .20e 4.0 5.58 3.01 1342 5.04 5983 5.12 4.75 +.26 -9.7 Fanhua Q FANH .52e 1.9 46 33.81 7.31 148 27.18 712 27.95 26.67 -.33 +25.7tFarmerBrs Q FARM 35.75 27.10 27 27.75 264 28.60 27.10 -.85 -13.7sFarmMer s Q FMAO .52 1.2 25 46.00 24.00 3 44.86 20 46.00 44.00 +.18 +10.0sFarmCB Q FFKT .50 1.0 21 51.20 32.60 82 50.60 260 51.20 49.45 +.15 +31.4 FarmersNB Q FMNB .28f 1.9 18 15.95 12.80 18 15.05 146 15.30 14.70 -.05 +2.0 Farmland N FPI .51 6.9 67 10.86 7.15 153 7.40 865 7.74 7.38 -.15 -14.7tFarmln pfB N FPIpB 1.50 6.1 27.96 24.61 7 24.75 44 25.01 24.61 -4.0 FaroTech Q FARO 65.35 32.00 82 51.40 603 52.25 50.25 +.83 +9.4 Fastenal Q FAST 1.48 2.9 24 58.74 39.79 2324 50.65 15087 51.14 48.19 -.37 -7.4 FateThera Q FATE 14.45 2.52 259 10.19 2130 11.39 9.57 -1.02 +66.8 Fauquier Q FBSS .48 2.3 42 22.25 17.24 21.23 7 21.49 21.10 -.02 -3.1 FedExCp N FDX 2.00 .8 15 274.66 186.00 980 244.94 7042 252.94 236.61 -5.39 -1.8 FedAgric N AGM 2.32 2.7 92.57 54.51 20 87.14 142 90.91 83.44 +1.00 +11.4 FdAgricA N AGM/A 2.32 2.8 25 85.56 53.35 0 81.95 4 83.19 79.00 +1.26 +12.6 FAgMt pfA N AGMpA 1.47 5.9 26.88 24.75 2 25.12 4 25.19 25.01 -.04 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 25.94 3 25.94 25.65 +.31 -1.6 FedRlty N FRT 4.00 3.4 21 135.59 106.41 313 118.73 2357 119.03 114.69 +2.34 -10.6tFedRlt pfC N FRTpC 1.25 5.8 25.48 21.32 21 21.51 107 22.00 21.32 -.41 -14.5 FedSignl N FSS .28 1.3 26 24.18 15.47 162 21.99 1788 22.07 20.93 +.19 +9.5 FedlStAc n Q FSAC 9.84 9.65 9.72 102 9.80 9.71 -.08 +.1 FedlStA un Q FSACU 10.50 9.53 0 10.35 14 10.40 10.06 +1.0tFedInvst N FII 1.08f 4.3 9 36.76 24.64 1267 25.35 9588 27.12 24.64 -1.64 -29.7sFedNatHld Q FNHC .32 1.8 22 17.59 9.78 18 17.30 146 17.59 16.69 +.18 +4.4 FedPMu N FMN .88 6.6 15.07 13.30 13 13.35 101 13.45 13.33 +.01 -4.9 FenncPhr n Q FENC 14.99 7.55 65 12.25 443 13.44 11.94 +.09 +22.3sFerrari n N RACE 133.45 81.67 1201 137.33 3922 137.45 121.18 +15.34 +31.0 Ferrellgs N FGP .40 10.7 5.87 2.87 206 3.75 768 3.94 3.66 +.09 -12.4 Ferro N FOE 17 25.50 16.48 826 21.84 4168 23.01 20.79 -.98 -7.4 Ferrogl n Q GSM .16 1.4 17.61 8.54 408 11.69 2316 11.77 11.06 +.49 -27.8 FiatChrys N FCAU 24.95 10.17 4030 22.92 28665 23.05 21.53 +.41 +28.5 FibriaCelu N FBR .09e .5 22.05 8.88 575 19.51 5522 19.90 19.21 +32.7 Fibrocll rs Q FCSC 4.64 .51 48 .56 322 .59 .55 -.01 -12.5 FibroGen Q FGEN 63.00 25.35 256 47.65 2329 48.95 45.05 +.95 +.5tFidCorpBd N FCOR 1.58 3.3 51.30 48.41 6 48.46 31 48.65 48.41 -.14 -4.9tFidLtdTm N FLTB .98 2.0 50.75 49.24 2 49.32 100 49.39 49.24 +.05 -1.6 FidTotBd N FBND 1.20e 2.5 51.74 48.53 14 48.80 101 48.82 48.64 +.12 -2.9 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.50 8 50.50 48.53 +22.3 FidCnsDis N FDIS .40e 1.0 42.99 34.62 56 40.71 2125 41.03 39.69 +.02 +4.1tFidCnsStpl N FSTA .87e 2.9 35.47 29.50 70 30.04 392 30.84 29.50 -.60 -12.4 FidEnergy N FENY .53e 2.6 21.69 17.01 199 20.54 2013 20.73 20.14 +.03 +2.4 FidFinan N FNCL .60e 1.5 43.90 33.96 127 40.05 861 40.90 38.96 -.57 -1.8 FidHlthCre N FHLC .70e 1.8 44.44 35.85 94 39.73 709 40.89 38.92 -1.01 -.7 FidIndls N FIDU .56e 1.5 41.28 33.06 95 36.95 1746 37.49 35.86 -.39 -4.5 Fid Val n N FVAL 35.18 28.14 7 32.11 49 32.50 31.29 -.29 -2.3 Fid Qual n N FQAL 34.02 27.75 5 31.78 46 31.81 30.91 +.12 FidInfoTch N FTEC .42e .8 56.55 42.25 580 53.66 2451 53.76 51.61 +1.57 +7.4 Fid Moment N FDMO 33.84 27.10 8 32.32 45 32.34 31.47 +.23 +3.3 Fid LowVol N FDLO 32.45 27.08 20 30.31 55 30.50 29.59 -.06 -.9 Fid RisR n N FDRR 32.71 27.43 120 29.92 477 30.28 29.32 -.23 -2.4 Fid CoreD n N FDVV 30.41 26.10 46 28.70 159 29.00 28.16 -.19 FidMsciRE N FREL .86e 3.7 25.36 21.73 64 23.34 402 23.41 22.92 +.26 -5.5 FidUtils N FUTY 1.21e 3.6 37.01 30.99 50 33.94 237 34.10 33.34 -.01 -1.7 FidTelecm N FCOM .76e 2.7 33.72 27.80 27 28.45 152 29.66 28.03 -1.27 -8.0 FidelMatls N FMAT .53e 1.6 37.11 29.90 56 33.58 535 33.74 32.59 +.02 -4.1 FidNasdIdx Q ONEQ 2.29e .8 299.75 236.63 28 282.68 131 283.50 274.45 +3.58 +4.3 FidlNatFn N FNF 1.20f 3.2 15 42.52 28.93 1205 37.96 6687 38.33 36.65 +1.00 -3.3 FidNatInfo N FIS 1.28 1.3 19 103.65 82.58 1990 100.66 15048 100.84 94.90 +5.96 +7.0 FidelSo Q LION .48 2.1 15 24.96 20.28 54 22.94 550 23.39 22.34 -.09 +5.2 FidClayOp N FMO 1.72f 14.9 15.43 10.27 93 11.60 501 11.83 11.39 -.14 -11.8 FidusInvst Q FDUS 1.56a 11.8 8 18.11 12.63 141 13.21 482 13.41 12.85 +.12 -13.0 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 3 25.47 9 26.43 25.44 -.27 +1.9 FiestaRst Q FRGI 25.30 15.50 203 21.55 946 21.70 20.40 +1.05 +13.4 FifthThird Q FITB .64 2.0 10 34.57 23.20 5366 32.63 31381 34.17 31.80 -1.20 +7.5 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 17 28.42 115 28.54 28.27 -.3s51job Q JOBS 93.16 39.85 507 93.76 1749 94.18 81.04 +12.42 +54.1s58.com N WUBA 89.26 39.68 496 87.79 5022 89.26 83.69 +3.68 +22.7 FinTcII n Q FNTE 11.76 9.70 0 9.95 35 9.99 9.94 +.3 FinclEngin Q FNGN .32f .7 56 45.00 24.45 840 44.45 15242 44.95 44.40 +10.50 +46.7 FnclInst Q FISI .96f 3.0 16 34.45 25.65 61 32.45 306 32.55 30.70 +.95 +4.3 Finisar Q FNSR 13 28.99 14.25 2178 16.24 10591 16.86 15.42 +.50 -20.2 FinLine Q FINL .46 3.4 30 16.38 6.90 744 13.56 4435 13.59 13.51 -.02 -6.7 FinjanH Q FNJN 5 4.06 1.66 132 2.96 607 3.03 2.84 -.03 +37.0 FireEye Q FEYE 19.36 12.04 6559 17.20 33241 18.70 16.60 -.65 +21.1 FstAFin n N FAF 1.52 2.9 21 62.71 41.51 520 52.46 4258 52.77 50.83 +.95 -6.4sFstBcpPR N FBP 25 7.46 4.48 2513 7.42 10478 7.48 7.13 +.09 +45.5 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 4 28.24 53 28.73 27.07 -.07 +3.7 FtBcpNC Q FBNC .40f 1.0 23 41.76 27.50 62 38.79 376 39.99 37.58 +.10 +9.9 FstBcMiss Q FBMS .20f .6 20 35.10 26.05 45 32.75 315 32.95 32.20 +.50 -4.2 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 16 14.05 109 14.40 13.90 -.30 +1.4 FstBusey rs Q BUSE .80f 2.7 20 32.88 27.33 48 29.73 483 30.40 29.17 -.62 -.7sFBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 7 25.99 89 26.95 25.50 +.32 +17.5 FrstCap Q FCAP .92f 2.5 18 43.02 29.81 37.11 3 39.28 37.08 -.94 +1.0sFstCash N FCFS .88f 1.0 34 89.05 51.63 500 90.85 2507 91.00 84.30 +6.40 +34.7stFtChoBc n Q FCBP 28.00 27.17 14 28.50 21 28.50 27.17 +2.7 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 14 431.95 158 443.10 421.68 -9.56 +7.2 FstCwlth N FCF .36f 2.4 21 15.67 12.05 475 15.20 2922 15.40 14.89 +6.1 FCmtyBsh Q FCBC .72a 2.3 20 32.24 24.02 22 31.66 138 32.00 30.54 +.82 +10.2 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 50 23.45 116 23.55 22.57 +.40 +3.8 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 46 25.55 168 25.80 23.85 +.80 -2.3 1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 17 21.85 69 21.95 21.36 +.10 +19.4sFstData n N FDC 10 19.23 14.73 14710 19.08 78986 19.45 16.91 +3.80 +14.2 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 24 60.96 181 61.54 58.06 +1.09 +17.3 FFnclOH Q FFBC .76 2.4 20 31.85 22.80 639 31.25 2156 31.65 30.40 -.10 +18.6sFstFnBksh Q FFIN .84f 1.6 27 51.70 37.31 242 51.05 958 51.70 49.05 +.75 +13.3 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 12 42.95 114 43.85 42.05 -.60 -5.3 FstFnNwst Q FFNW .32f 1.9 19 17.91 13.13 7 17.00 74 17.49 16.51 +.09 +9.6 FstFound s Q FFWM 22 19.84 15.06 101 18.41 1070 18.57 17.69 +.07 -.7 FstGtyBc n Q FGBI .64b 2.4 29.50 20.73 11 26.95 59 26.99 25.30 +.61 +7.8 FsHawaii n Q FHB .96 3.4 32.36 26.30 246 28.34 3015 28.57 27.15 +.26 -2.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 3604 18.41 14401 18.78 17.98 -.26 -7.9 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.20 26 25.30 25.13 -.04 FstInRT N FR .87f 2.8 21 32.91 27.49 936 31.22 7185 31.99 30.32 +.87 -.8 FIntntBcp Q INBK .24 .7 14 42.40 25.48 14 33.45 136 35.05 32.55 -1.45 -12.3 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.52 1 25.71 25.39 +.20 -3.8 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 113 40.90 1090 41.75 39.80 -.40 +2.1 FMajSilv g N AG 9.36 4.93 1785 6.85 12214 6.91 6.36 +.08 +1.6 FstMerch Q FRME .72 1.6 19 45.42 37.09 83 43.69 569 44.25 42.60 -.26 +3.9 FstMidIll Q FMBH .68a 1.8 16 42.03 31.05 22 37.89 105 38.49 36.75 +1.04 -1.7 FMidBc Q FMBI .44f 1.8 19 26.55 20.50 472 24.58 3221 24.85 23.97 +.01 +2.4 FstNwBc n Q FNWB 46 18.35 15.04 7 16.46 44 16.53 15.94 +.40 +1.0 FstRepBk N FRC .72 .8 105.52 84.56 699 94.89 4281 95.78 91.93 +.95 +9.5 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 26 25.60 120 25.77 25.46 -.07 +.3 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 3 26.28 24 26.35 26.14 +.01 +.6 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 6 25.43 21 25.65 25.40 -.20 -1.4 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 7 24.97 51 25.03 24.66 +.25 -1.7 FtRpBk pfG N FRCpG 27.50 24.09 17 25.22 40 25.28 25.11 +.17 -2.4 FstSavFin Q FSFG .60f .8 18 80.01 49.31 2 72.45 10 73.03 67.04 +.45 +27.1 FstSolar Q FSLR 40 81.72 29.23 1293 66.37 14569 78.50 65.05 -11.58 -1.7 1stSource Q SRCE .96f 1.8 19 54.65 44.33 31 52.28 253 53.30 50.82 -.30 +5.7 FTNDXTc Q QTEC .58e .8 83.42 61.25 119 76.74 856 76.89 73.95 +1.45 +6.7 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.51 14 29.72 29.34 -.20 +.6 FtTr 22 n N FIV 10.10 9.02 84 9.47 338 9.50 9.36 +.04 +3.7 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.46 4 20.58 20.11 -.15 -2.6tFtTrGlob N FAM .90 8.3 12.15 10.81 18 10.83 131 11.10 10.81 -.12 -6.5 FT MCGr N FNY .15e .4 42.85 33.15 29 41.15 189 41.31 40.00 +.47 +5.0 FT AsiaPc Q FPA 1.01e 2.9 38.10 30.53 6 35.00 77 35.54 34.65 -.46 -2.0 FT Europe Q FEP .65e 1.6 42.49 33.92 76 40.47 384 40.54 39.79 +.03 +3.6 FT LatAm Q FLN 2.01e 9.7 23.27 17.73 39 20.75 200 21.87 20.56 -1.17 +1.6 FT Brazil Q FBZ 1.62e 10.5 18.24 12.96 2 15.44 42 16.08 15.22 -.73 -.5 FT China Q FCA .68e 2.2 34.79 21.00 0 30.59 4 31.36 30.13 -.47 +3.0 FT Japan Q FJP .77e 1.3 63.38 51.01 10 58.65 53 58.94 57.75 +.02 -2.1 FT SKorea Q FKO .59e 2.1 32.08 24.27 0 28.75 44 29.50 28.75 -.01 -2.7 FT DevMkt Q FDT .96e 1.5 67.22 53.57 109 62.65 561 62.92 61.80 -.10 +.4 FT EmMkt Q FEM .64e 2.3 31.32 21.90 79 28.13 624 28.89 27.67 -.62 +.8 FT Germny Q FGM 1.04e 2.0 55.51 41.22 2 51.41 18 51.50 50.13 +.55 +.4 FT MCVal N FNK .40e 1.1 37.68 32.00 8 34.88 16 34.88 34.16 -3.8 FT Canada Q FCAN .29e 1.1 27.35 22.06 0 26.00 24 26.02 25.75 +.10 -2.0 FT UK Q FKU 1.57e 3.8 42.89 35.33 3 40.95 8 41.22 40.86 -.17 +2.7 FT Switzld Q FSZ .78e 1.5 56.74 47.36 2 51.87 14 52.21 51.51 -.39 -1.6 FT HKong Q FHK 2.82e 6.7 46.25 36.40 0 41.81 12 42.52 41.81 +.01 -1.5 FT SCGr N FYC .04e .1 45.44 36.00 12 44.65 136 44.79 43.55 +.45 +5.0 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.25 64 41.34 489 42.75 40.86 -1.26 -4.6 FTDvMkSC Q FDTS .97e 2.2 48.51 36.78 0 44.40 9 44.95 43.99 +.26 FT SCVal N FYT .26e .7 38.64 32.07 9 36.35 44 36.58 35.65 -.24 -1.4 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.36 11 45.75 45 45.84 44.77 -.01 +4.2 FT MegaCp N FMK .44e 1.4 36.82 28.74 32.51 2 33.33 32.51 -.00 -2.9 FstT BICK Q BICK .34e 1.2 33.60 24.47 1 29.19 20 30.23 29.12 -1.09 -3.3 FTEurSelDv N FDD 1.09e 7.6 14.79 12.90 114 14.28 582 14.44 14.15 -.14 +4.0 FTDJMic N FDM .49e 1.0 49.19 41.59 4 48.58 21 48.90 47.11 +.52 +2.4 FT DynEq N FDEU 1.45 8.3 20.20 16.46 83 17.50 253 17.85 17.41 -.14 -6.5 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.41 10 21.57 21.36 -.07 -2.8 FtTrMun n Q MCEF 19.39 17.65 5 17.84 5 17.86 17.78 +.17 -4.8 FtTEqCom N ERM 23.64 19.74 3 21.74 8 21.79 21.51 +.01 -2.8tFtT EqTact N TERM 23.62 19.41 1 21.75 44 21.76 19.41 +.08 -2.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 14 49.16 238 49.30 49.05 -.01 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 3 50.39 6 50.61 48.48 +1.27 -1.2 FTMltAInc Q MDIV 1.20e 6.6 19.62 17.60 455 18.17 836 18.24 18.00 -.01 -4.4 FT PfdSec N FPE 1.02e 5.3 20.25 19.34 808 19.37 2957 19.45 19.34 -.05 -3.2 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 31 35.81 223 35.89 34.75 +.21 +1.7 FTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 220 51.26 1398 51.30 51.12 +.08 -.7 FTIntlMltA Q YDIV .99e 5.5 19.83 17.21 18.10 6 18.14 17.95 -.02 -2.9 FT BuyInc Q FTHI .96 4.3 24.00 21.04 2 22.19 26 22.21 21.75 +.04 -4.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 4 48.86 28 49.47 48.57 -.28 -4.4 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 2 21.85 9 21.90 21.50 -.04 -5.2 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 200 60.01 3124 60.02 59.97 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 70 29.66 442 30.24 28.92 -.35 -.7 FT SSICv Q FCVT .48a 1.6 32.38 27.01 49 29.44 443 29.51 28.89 +.29 +2.8 FT DWF5 Q FV .18e .6 31.03 24.02 107 28.88 1052 29.01 28.05 +.13 +4.8 FT HeitGl N PRME 20.81 17.96 0 19.84 2 19.84 19.50 +.29 -.6 FT AmIndR Q AIRR .08e .3 28.40 22.38 81 25.30 190 25.54 24.66 -.10 -7.7sFT AI Rob n Q ROBT .07p 29.14 28.50 11 29.27 38 29.35 28.61 +.26 +1.8 FT US Eq Q RNDV .35e 1.7 23.04 19.30 1 21.12 36 21.34 20.65 +.10 -2.6 FT SmCap Q RNSC .22e 1.0 22.89 19.03 21.14 3 21.49 21.14 -.38 -1.8 FT MdCap Q RNMC .19e 22.75 19.19 1 21.42 3 21.42 20.95 +.08 -1.3 FT LgCap Q RNLC .18e 23.11 19.67 2 21.61 15 21.79 21.06 -.08 -.8 FT EM Sl n N RNEM 59.26 51.56 0 53.42 1 54.97 53.42 -.98 -2.0 FT DevInt Q RNDM .45e 55.12 48.94 1 52.07 4 52.22 51.64 +.09 -.2 FT QualInc Q QINC .60e 2.4 26.90 23.20 1 24.50 5 24.58 24.06 -.08 -3.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 7 31.60 37 31.60 29.87 +1.11 +4.3 FTNasPh ef Q FTXH .51e 2.5 23.57 19.06 1 20.00 3 21.03 19.88 -.84 -6.5sFTNsOil ef Q FTXN .37e 1.6 23.27 16.85 24 23.48 84 23.60 22.37 +.69 +11.1 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 65 29.67 547 30.29 28.96 -.45 +1.1 FTDorW n Q FVC .17e .6 28.96 22.19 24 26.92 189 26.98 26.17 +.12 +4.9 FT DWInt Q IFV .32e 1.4 24.24 18.83 41 22.09 517 22.21 21.83 -.04 -.7 FT LgShEq N FTLS .16e .4 41.72 35.06 23 38.63 108 38.92 38.11 -.19 -1.7 FTEMCur Q FEMB 2.68e 6.6 48.17 39.91 12 40.81 53 41.54 40.69 -.83 -3.2 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 6 50.01 13 50.19 49.98 -.03 -.9 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.97 4 60.17 19 60.19 59.37 +.21 -.7 FT RivDev Q RFDI 1.09e 1.7 68.99 58.32 67 64.41 159 64.57 63.68 -.05 +.5 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 60.26 3 72.15 35 73.39 70.72 -.81 +2.4 FT RivEur Q RFEU .95e 1.4 70.58 59.65 7 66.10 28 66.10 65.04 -.15 +1.2tFT PfInc n N FPEI 21.03 19.44 37 19.42 156 19.52 19.40 -.10 -3.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 50.30 4 50.30 49.85 +.47 -2.5 FT VolIn n N HDMV 36.34 32.75 3 34.73 25 34.84 34.43 +.05 +1.2 FT VolD n N HUSV 23.72 21.53 19 22.56 98 22.84 22.15 -.17 -1.8 FTEgyInco A FEN 2.32 10.3 28.00 21.34 24 22.46 326 23.14 22.10 -.37 -15.3 FTEnInfra N FIF 1.32a 8.4 19.23 14.57 30 15.79 311 16.12 15.57 +.02 -11.4 FtTrEnEq N FFA .96 6.4 16.67 14.00 68 14.98 519 15.10 14.60 -.04 -7.5 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 67 50.24 509 50.72 49.00 -.17 -1.5 FTArcaBio N FBT 147.10 102.93 40 132.09 242 134.58 129.69 -2.26 +6.0 FTDJInet N FDN 131.99 91.45 268 126.14 2331 126.55 122.44 +2.18 +14.8 FTN100ExT Q QQXT .14e .3 52.82 44.73 2 48.25 10 48.33 47.23 -.21 -.7 FsTrGrEn Q QCLN .08e .4 21.73 16.62 32 19.51 98 19.69 18.93 -.01 -3.9 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 32.85 3 33.07 32.75 -.48 -.7 FT RNG N FCG .22e 1.0 24.67 18.65 84 21.86 570 22.34 21.43 -.16 -4.0 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 8 28.44 38 28.72 27.81 -.19 -1.1 FT ConDis N FXD .30e .7 45.57 35.72 81 40.41 341 41.16 39.63 -.61 -4.0 FT ConStap N FXG .75e 1.7 51.57 44.32 32 45.36 181 47.35 44.48 -1.75 -6.8 FT Engy N FXN .33e 2.1 16.48 12.25 311 15.91 1990 16.10 15.58 +.14 +2.7 FT Fincl N FXO .65e 2.1 32.92 26.94 98 31.10 684 31.40 30.43 -.17 -.7 FT HlthCr N FXH 76.92 62.71 28 69.93 324 70.57 68.08 -.57 +.2 FT IndPrd N FXR .16e .4 42.74 33.68 49 38.67 637 39.06 37.53 -.21 -4.7 FT Matls N FXZ .37e .9 46.43 36.89 31 41.93 361 42.12 40.53 -.01 -4.4 FT Tech N FXL .13e .2 59.90 42.88 85 54.96 635 55.15 53.33 +.56 +7.1 FT Utils N FXU .67e 2.6 28.59 23.46 76 25.96 652 26.30 25.39 -.48 -.2 FTCloudC Q SKYY .13e .3 52.10 38.44 127 50.97 817 51.11 49.73 +.77 +11.1 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 82 26.20 276 26.48 25.90 -.20 -.5 FTNdqAuto Q CARZ .88e 2.1 45.00 35.88 1 41.06 76 41.29 40.41 -.24 -2.7 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 2 27.10 45 27.10 26.60 +.04 -3.7 FT GblNRs Q FTRI .45e 3.6 13.15 10.89 0 12.67 3 12.74 12.53 -.11 +2.3 FT Cybersc Q CIBR .03e .1 26.61 20.59 138 26.16 735 26.24 25.55 +.24 +13.1 FTIntlIPO Q FPXI .28e .8 39.87 29.76 1 36.88 12 36.88 36.17 +.12 +4.2 FT GlbRE N FFR .75e 1.7 47.43 41.42 1 44.54 11 44.56 44.12 +.24 -2.1 FT NAEngy N EMLP .93e 4.1 25.51 21.43 422 22.53 2175 22.82 22.25 -.17 -8.3 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 197 48.15 887 48.18 48.08 +.01 +.2 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 254 47.55 543 47.61 47.41 +.01 -2.1 FT GlbCmd Q FTGC .26e 21.49 18.97 49 21.44 487 21.45 21.19 +.11 +3.5 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 56 15.05 436 15.14 15.00 +.09 -8.4 FT USIPO N FPX .32e .5 74.54 57.95 98 68.79 525 69.33 67.20 -.05 +.8 FTChnd N FNI .19e .5 43.90 33.20 12 39.05 63 39.13 38.34 +.38 -1.4 FT Dow30 n N EDOW 23.50 19.61 21.12 9 21.48 21.10 -.61 -4.6 FT EngCn N FLM .58e 1.0 63.91 52.97 3 58.77 14 59.35 58.23 -.18 -1.3 FT Wtr N FIW .21e .4 50.09 41.26 29 47.52 327 48.00 46.33 -.27 -2.4tFT IntPfd N FPF 1.95 8.8 25.10 22.18 217 22.12 784 22.68 22.12 -.20 -9.2 FT LCCore N FEX .58e 1.0 62.82 51.10 85 58.54 377 59.16 57.07 -.34 FT LCGr N FTC .24e .4 67.59 52.62 25 64.12 158 64.38 62.30 +.21 +4.8 FT LCVal N FTA .82e 1.6 57.69 48.25 42 52.42 253 53.53 51.30 -.87 -4.0 FT MLP&E N FEI 1.42 11.3 16.50 11.68 172 12.56 939 13.17 12.49 -.35 -19.1 FT MgdMu Q FMB 1.35 2.6 54.43 51.94 26 52.58 131 52.61 52.20 +.38 -1.8 FT MCCore N FNX .51e .8 69.65 56.86 20 65.89 100 66.01 64.25 +.34 +.3 FTMstrDv N FDL .79e 2.8 31.14 27.37 99 28.04 1416 28.61 27.51 -.48 -6.8 FTFutStrt N FMF 51.53 37.80 1 48.03 5 48.14 47.54 +.04 +.9tFstTrMtg N FMY 1.02 7.6 14.48 13.35 17 13.41 55 13.53 13.35 -5.8 FT MultCG N FAD .20e .3 71.30 55.98 3 68.81 35 68.90 66.92 +.83 +4.8 FT MultCV N FAB .45e .8 59.34 50.27 5 54.81 17 55.37 53.76 -.40 -3.8 FTNDXEq Q QQEW .27e .5 63.55 51.97 13 58.94 134 59.10 57.18 +.07 +1.7 FT NsdABA Q QABA .75e 1.4 56.43 45.86 51 54.46 163 55.04 53.20 -.30 +3.9 FTSmartph Q FONE .86e 1.7 55.89 46.89 4 50.67 183 50.75 49.72 +.22 -2.9 FT MLPEn N FPL 1.26 11.9 13.58 9.57 55 10.60 705 11.39 10.50 -.35 -10.7 FT REIT N FRI .39e 1.8 24.11 20.20 41 21.99 186 22.03 21.55 +.30 -5.5 FT SCCore N FYX .38e .6 64.05 52.79 24 61.76 149 62.15 60.40 +.06 +1.0 FTSpecFin N FGB .70 11.7 7.64 5.65 28 6.00 324 6.10 5.86 -.13 -2.3tFTStrHi2 N FHY 1.32 11.0 13.90 11.97 16 11.99 108 12.12 11.97 +.01 -6.3 FTrVL100 N FVL .05e .2 25.04 20.76 10 23.00 41 23.12 22.43 -.19 -1.6 FTrVLDv N FVD .57e 1.9 31.85 28.54 315 29.87 3515 30.24 29.22 -.23 -3.2tFT EmOp N FEO 1.40 9.2 17.42 15.26 19 15.30 70 15.72 15.18 -.44 -6.3 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 0 11.12 10 11.61 11.10 -.18 -13.1 FstUtdCp Q FUNC .36f 1.9 20 20.25 13.90 2 18.80 18 19.40 18.65 -.45 +8.0tFirst LI s Q FLIC .60 2.3 10 33.50 23.30 46 25.55 318 27.05 23.30 -1.45 -10.4 FTrSenFlt N FCT .72 5.5 13.70 12.62 100 13.15 341 13.38 13.08 +.06 +2.4 FirstEngy N FE 1.44 4.2 7 35.56 27.93 3986 34.11 24035 34.87 33.39 +.17 +11.4 FsthdTech Q SVVC 12.74 7.29 31 11.15 123 11.51 10.67 +.30 +24.4 FstSvc n Q FSV .54f .8 38 74.49 57.17 17 70.58 134 71.20 69.31 +.58 +.9 Fiserv s Q FISV 33 74.46 58.67 2127 69.72 13193 72.15 68.43 -1.75 +6.3 Fitbit n N FIT 7.32 4.51 5258 4.95 43167 5.82 4.83 -.35 -13.3 FiveBelow Q FIVE 78.28 44.30 1326 71.27 6589 74.50 69.37 -2.31 +7.5 500.com N WBAI 23.22 8.51 171 20.01 770 20.10 17.65 +2.28 +97.9 FiveOaks N OAKS .40m 13.7 9 5.61 2.55 85 2.89 460 2.90 2.78 +.07 -27.8 FiveOk pfA N OAKSpA 2.19 8.7 26.20 23.98 1 25.12 16 25.30 25.01 -.16 -.4 FvPntHld n N FPH 16.74 12.00 162 13.22 617 13.59 13.01 -.17 -6.2 FivePrime Q FPRX 48.87 15.66 450 17.74 2365 18.14 16.39 +1.02 -19.1 FiveStar Q FVE 2.10 1.05 20 1.25 90 1.30 1.15 +.05 -16.7sFive9 Q FIVN 34.23 17.95 2516 31.59 6510 34.23 28.05 +3.62 +27.0 FlagstarB N FBC 28 40.06 28.43 552 34.05 1383 34.97 33.26 -.74 -9.0 F&C DynPf N DFP 1.92 8.1 28.36 23.50 32 23.70 230 23.75 23.58 +.14 -11.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.55 128 13.70 13.33 +.15 -9.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 13 10.77 113 10.82 10.69 -.01 -8.8 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.31 65 18.83 498 18.84 18.39 +.37 -8.0tFlrtyTotR N FLC 1.63 8.4 22.51 19.13 35 19.36 126 19.41 19.13 +.15 -10.4 Fleetcor N FLT 25 213.74 132.04 2021 200.04 4644 213.26 196.81 -7.69 +4.0 Flex Ltd Q FLEX 14 19.71 12.93 4584 14.11 51872 14.19 12.96 +1.08 -21.6 FlexPhm n Q FLKS 8.98 2.68 77 4.44 419 5.73 4.07 -.75 +27.2 FlexUSTilt N TILT 1.74e 1.6 118.93 98.52 11 110.70 57 111.18 108.15 -.32 -1.1 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 32 59.02 262 59.99 58.19 -.75 -1.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 282 34.13 1851 34.18 33.49 -.06 +2.5 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 49 24.20 891 24.31 24.12 -.08 -.6 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 26 24.52 280 24.66 24.42 -.05 -1.7tFlxCoreSl n N BNDC 28.51 24.14 24.22 26 24.28 24.14 +.01 -3.3 FlxGlbImp Q ESGG 101.95 84.57 3 95.30 7 95.70 93.76 +.06 +.3 FlxUS Imp Q ESG 70.00 56.06 62.71 6 62.99 62.45 -.58 -1.4 FlexEMTilt N TLEH 33.14 27.44 1 30.79 31 31.22 30.45 -.12 -.2 FlxDMTilt N TLDH 30.34 26.89 28.73 8 28.84 28.67 -.09 -1.5 FlxRAstAlo Q ASET 29.37 26.68 1 28.08 14 28.08 27.74 +.04 -2.3 FlxUSQLgC Q QLC 35.78 28.79 9 33.59 36 33.87 33.16 -.22 +.7tFlxUSLgCp Q LKOR .41e 55.13 49.96 0 50.07 28 50.70 49.96 -.37 -8.6tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.76 1 48.86 61 49.12 48.76 -.14 -4.0tFlxDisDur Q MBSD .62e 2.7 24.42 23.09 2 23.13 79 23.27 23.09 -.05 -1.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 11 62.09 40 62.19 61.57 +.28 -1.1 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 31 46.74 92 46.86 46.10 -.12 -4.1 FlxDevTilt N TLTD 1.88e 2.7 73.71 62.04 11 68.81 54 69.01 68.21 -.08 -.6 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.93 2 24.84 15 25.01 24.55 -.19 -2.6 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 49 28.20 57 28.36 27.85 -.17 -1.3 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 224 26.23 446 26.48 25.99 -.26 -2.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 16 43.56 29 43.86 42.62 -.12 -1.3 FlxQDvDyn N QDYN 1.22e 2.9 47.20 38.91 42.58 13 42.94 42.58 -.69 -3.7 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 88 44.43 915 44.69 43.37 -.04 -1.3 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 10 75.30 179 75.53 75.17 -.01 -.2 FlexSh n Q FPAY 6.56 2.63 7 4.11 41 4.50 3.51 +.01 +8.2 FlexSolu A FSI 9 2.58 1.33 5 1.42 115 1.52 1.37 -.06 -22.0 FlexionTh Q FLXN 32.25 16.51 806 25.99 2353 26.78 24.82 +.10 +3.8 Flexstl Q FLXS .88 2.3 57.79 34.74 17 38.04 65 38.54 36.49 +1.63 -18.7 Flor&Dec n N FND 49 58.28 32.72 1871 46.94 8862 56.31 46.07 -8.08 -3.6tFlotek N FTK 10.75 3.38 910 3.81 8054 3.97 3.38 +.07 -18.2 FlowrsFds N FLO .68 3.0 25 22.82 16.80 1292 22.34 7895 22.77 22.13 -.31 +15.7 Flowserve N FLS .76 1.7 50.43 37.51 866 45.74 6597 45.99 43.74 +.70 +8.6 Fluent Inc Q FLNT 6.95 2.20 147 2.75 636 2.85 2.70 -.03 -37.5 Fluidigm Q FLDM 8.38 2.52 356 5.75 941 6.34 5.53 -.27 -2.4 Fluor N FLR .84 1.8 34 62.09 37.04 12389 45.76 16931 60.69 45.58 -14.46 -11.4 FlushFn Q FFIC .80f 3.1 18 31.45 24.59 94 25.45 469 26.60 25.10 -.81 -7.5 FlyLeasing N FLY 1.00 7.1 12 14.65 11.54 240 14.12 568 14.21 12.15 +1.69 +9.4 Foamix Q FOMX 7.45 4.11 59 5.03 361 5.12 4.70 +.23 -16.3 FEMSA N FMX .74e .8 103.82 84.32 433 90.46 2624 96.89 88.99 -4.58 -3.7 Fonar Q FONR 10 33.90 18.80 19 29.50 131 29.70 27.95 +1.40 +21.1 FootLockr N FL 1.38f 3.3 17 77.71 28.42 1811 41.67 9999 44.51 40.70 -2.74 -11.1 FordM N F .60a 5.3 6 13.48 10.14 32041 11.36 245261 11.73 10.97 -.13 -9.0 ForeScTc n Q FSCT 37.81 21.56 323 32.13 2886 33.31 31.36 -.03 +.8 ForshtAut n Q FRSX 11.70 2.44 3 3.04 66 3.34 2.99 -.49 -24.6 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 1729 19.75 9843 20.39 19.71 -.43 -18.0 Forestar N FOR 14 26.39 14.10 49 22.45 502 22.65 21.70 +.20 +2.0 FormFac Q FORM 21 18.65 11.00 733 12.35 4788 13.75 11.10 +.80 -21.1tFormulaSy Q FORTY .34e 1.0 45.65 32.55 0 34.53 3 36.36 32.55 +.41 -14.8 ForrestR Q FORR .80 1.9 53 47.75 36.95 79 41.40 251 42.50 38.78 +.45 -6.3 ForsightEn N FELP .13 5.60 3.28 9 3.38 61 3.59 3.32 +.04 -22.7 Forterra n Q FRTA 41 20.47 3.02 238 6.92 2061 7.53 6.78 -.56 -37.7 Fortinet Q FTNT 57.98 35.44 3490 54.74 10499 56.49 53.40 -.19 +25.3 Fortis n N FTS 1.70 5.0 38.24 31.41 144 33.76 928 33.96 32.84 -.13 -7.9 Fortive n N FTV .28 .4 80.31 60.40 1254 73.29 8886 73.39 69.86 +1.98 +1.3 FortressBio Q FBIO 5.54 3.14 171 3.65 528 4.28 3.58 -.54 -8.5 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 8 21.79 11 22.90 21.09 -.50 -4.2 FortTrInf n N FTAI 1.32 7.9 20.13 15.39 131 16.81 447 16.93 16.41 +.26 -15.7 FortunaSlv N FSM 24 6.08 4.03 597 5.73 4738 5.88 5.54 -.01 +9.8tFBHmSec N FBHS .80 1.4 19 73.62 53.56 1600 55.36 10581 56.88 53.56 -1.52 -19.1 ForumEn N FET 17.97 10.05 644 13.90 7406 14.00 12.05 +1.15 -10.6 ForwrdA Q FWRD .60 1.1 24 64.80 49.23 118 54.65 1056 55.35 52.31 -.41 -4.9 Forward h Q FORD 24 4.45 1.02 561 1.43 1560 1.58 1.38 +.01 +16.3tForwdPh Q FWP 23.12e 9.70 1.63 75 2.27 4519 2.39 1.63 +.15 -38.3 Fossil Grp Q FOSL 18.44 5.50 1443 14.51 8589 15.29 13.86 -.51 +86.7 Foster Q FSTR .16 .7 30.30 14.05 27 21.80 209 24.40 21.45 -2.25 -19.7 FoundBld n N FBM 16.88 11.03 89 14.11 439 14.45 13.52 -.27 -4.6 FndtnMed Q FMI 87.10 31.70 392 70.85 1563 79.05 65.80 -7.30 +3.9 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 206 22.76 1644 23.05 22.26 -.13 -11.4 FourSeEd n N FEDU 3.32 48.8 16 10.45 5.67 47 6.80 115 6.92 6.73 -.10 -24.4 FoxFactory Q FOXF 32 46.80 29.80 596 35.10 2241 36.25 33.20 +1.40 -9.7 Francesca Q FRAN 11 16.09 4.51 406 4.88 2652 5.19 4.69 -.27 -33.2 FrancoN g N FNV .92 1.2 71 86.06 65.97 397 73.62 2407 73.96 70.16 +1.92 -7.9 FrankCov N FC 31.20 17.35 31 25.45 156 26.05 24.10 +.90 +22.7 FrankElec Q FELE .48f 1.1 26 47.20 36.00 190 43.80 665 44.45 41.00 +2.37 -4.6 FrankFn n N FSB .40p 17 44.30 30.30 43 34.00 223 34.60 32.90 -.30 -.3 FrankLibInt N FLQH 28.16 23.58 0 25.08 8 26.03 24.90 +.03 -1.0 FrankLibEm N FLQE 35.59 29.30 8 32.11 33 32.65 31.83 -.67 -2.8 FrankLibGl N FLQD 30.47 27.37 1 27.77 7 28.23 27.50 -.41 -4.6 FrankLbGlE N FLQG 32.51 27.49 86 30.07 88 30.11 29.59 -.07 -1.6 FrnL LoV n N FLLV 32.50 28.32 176 30.27 176 30.27 29.89 +.29 -.1 FrnL IntO n N FLIO 31.52 26.84 173 28.99 173 28.99 28.99 -.58 -1.4 FrkL US Eq N FLQL 30.33 25.55 2 28.54 15 28.56 27.84 +.45 -1.3 FrankL Mun N FLMB 25.38 24.31 144 24.43 144 24.43 24.43 +.03 -2.6tFrnkL MunO N FLMI 25.04 24.41 186 24.36 186 24.47 24.36 -.17 -2.4 FrkL US Sm N FLQS 27.38 24.17 185 27.03 185 27.03 26.87 -.07 +3.2 FrkL USMid N FLQM 29.28 24.87 185 27.10 185 27.10 27.10 -.43 -3.2tFrankRes N BEN .92f 2.8 11 47.65 31.67 2346 32.86 20047 34.50 31.67 -1.42 -24.2 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 228 7.84 2073 8.10 7.55 +.02 -27.0tFrkLtdDur A FTF .74 6.7 12.13 10.97 55 11.03 376 11.11 10.97 -.05 -6.8 FrkUnv N FT .47 7.0 7.39 6.68 46 6.74 160 6.77 6.72 -6.0 FranksIntl N FI .30 4.1 9.15 4.93 693 7.32 4273 7.36 6.76 +.05 +10.1tFredsInc Q FRED .24 14.7 16.27 1.74 3025 1.63 12569 2.90 1.54 -1.29 -59.8 FrptMcM N FCX .20 1.3 10 20.25 11.05 15427 15.42 92942 15.55 14.64 +.10 -18.7 FrghtCar lf Q RAIL .36 2.4 20.46 12.53 153 14.79 685 15.82 13.20 +1.05 -13.4 FreqElec Q FEIM 10.76 7.53 5 8.79 10 9.34 8.71 +.02 -6.1 FresenMd N FMS .51e 1.0 57.94 44.88 197 50.04 646 51.86 49.79 -.71 -4.8 FDelMnt N FDP .60 1.2 21 54.81 43.02 135 48.56 1192 52.43 47.60 -1.46 +1.9sFreshpet Q FRPT 20.95 11.25 569 19.80 1820 21.10 18.55 +.20 +4.5 FriedmInd A FRD .08 1.3 6.79 5.05 21 6.36 43 6.50 5.81 +.31 +12.0 FrontC pf Q FTRPR 11.13 64.0 27.34 7.68 504 17.38 3443 17.78 12.94 +3.95 +99.6 Frontr rs Q FTR 2.40 21.2 29.10 6.08 4871 11.34 29121 11.61 8.10 +2.92 +67.8 Frontlne rs N FRO .60e 33 6.54 3.79 217 4.25 1520 4.39 4.24 -.23 -7.4 FuelTech Q FTEK 1.83 .71 7 1.33 97 1.35 1.24 +18.8 FuelCell rs Q FCEL 2.49 .80 455 1.95 3051 1.96 1.82 +.03 +14.7 FulgentG n Q FLGT 10.83 2.73 1 3.89 59 4.01 3.66 -.10 -11.2 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 8 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 43

FulingGbl n Q FORK 6.00 2.85 4 3.95 11 4.05 3.90 -.10 FullHseR Q FLL 4.10 2.10 9 3.37 172 3.39 3.05 +.14 -13.4 FullerHB N FUL .62f 1.2 25 58.74 46.62 367 50.50 2127 50.78 48.63 +.01 -6.3 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 985 17.25 4768 17.50 16.65 -3.6 Funko n Q FNKO 48 9.90 5.81 84 9.05 672 9.10 8.66 +.24 +36.1 FusionTel Q FSNN 4.42 1.11 1048 3.30 2533 3.41 2.85 +.25 -12.0 FutFintch lf Q FTFT 8.00 1.30 74 2.26 734 2.40 1.91 +.25 -45.8 FutureFuel N FF .24a 2.0 14 16.39 11.32 41 11.71 348 12.11 11.34 +.04 -16.9 FuweiF rs Q FFHL 4.93 2.35 4 3.44 80 3.98 3.20 +.14 +17.0G -:GWilliFood Q WILC 21 7.66 5.11 3 6.87 12 7.00 6.53 +.06 -4.5sG1Thera n Q GTHX 42.78 12.04 260 42.62 947 44.89 37.61 +2.63 +114.8 GAMCO s N GBL .08 .3 7 32.60 23.97 15 25.09 76 26.11 24.58 -.82 -15.4 GATX N GATX 1.76f 2.5 13 73.25 56.00 260 69.14 1458 70.03 63.98 +2.44 +11.2 GATX 66 N GMTA 27.00 22.81 6 25.36 30 25.46 25.13 -.06 -3.5tGCI Lb A n Q GLIBA 55.47 42.75 384 44.82 5117 46.71 42.75 +.46 -18.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 7 23.90 124 24.23 23.52 -.10 +5.1 GCP ApT n N GCP 26 34.79 27.25 1083 28.30 3924 29.20 27.55 -.80 -11.3 GDL Fund N GDL .64 6.8 10.38 9.13 18 9.35 96 9.40 9.23 -.02 -3.9 GDS Hld n Q GDS .46p 31.77 6.90 817 30.40 3079 30.50 27.43 +2.61 +34.9 GGP Inc N GGP .88 4.4 29 24.37 18.83 5619 19.78 45953 20.10 19.09 -.18 -15.4 GGP Inc pfA N GGPpA 1.59 6.5 25.94 24.31 13 24.40 80 24.86 24.33 -.10 -3.3 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.26 141 26.25 837 26.68 26.04 -.39 +1.2 GMS Inc n N GMS 16 39.98 27.21 323 30.62 1483 31.68 30.46 -.92 -18.7 GNC N GNC .80 22.7 3 10.95 3.13 2979 3.53 10669 3.67 3.35 -.11 -4.3tGP Strat N GPX 26 31.25 19.25 55 20.10 367 23.00 19.25 -1.15 -13.4 GSE Sy Q GVP 14 3.75 2.35 6 3.25 71 3.35 3.00 +.05 GSI Tech Q GSIT 8.94 6.05 30 7.56 139 7.70 7.15 +.20 -5.0 GSV Cap Q GSVC 6 9.39 3.83 74 6.76 473 6.89 6.60 -.01 +24.0 GTT Comm N GTT 62.32 28.30 566 50.75 2523 51.20 44.20 +2.55 +8.1 GTY Tch n Q GTYH 10.49 9.75 24 9.97 110 10.00 9.95 +.02 +.4 GTY Tc un Q GTYHU 11.00 10.10 10.30 56 10.40 10.30 +.01 -.1 G-III s Q GIII 29 40.96 18.00 358 35.89 2565 37.52 34.10 -1.46 -2.7 GTx Inc rs Q GTXI 23.40 2.73 32 17.14 362 17.78 16.74 -.25 +34.9 GW Pharm Q GWPH 143.37 92.65 329 140.81 1613 140.91 131.11 +5.10 +6.7tGWG Hldgs Q GWGH 10.95 7.59 11 8.04 19 8.25 7.54 +.01 -3.3 GabCvInc N GCV .48 7.9 6.47 4.91 6 6.05 59 6.20 5.90 -.15 +2.6 GabCv pfB N GCVpB 1.50 5.7 27.16 25.53 26.13 1 26.13 25.92 +.13 -1.3 GabDvInc N GDV 1.32 6.0 24.97 21.01 147 21.97 674 22.32 21.50 -.27 -6.2 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.54 7 25.78 25.54 -.26 -2.3tGabDiv pfD N GDVpD 1.50 5.9 27.40 25.54 13 25.50 32 26.11 25.49 -.37 -3.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 0 25.09 21 25.18 25.05 -.07 -1.0 GabelliET N GAB .60 9.8 6.65 5.87 399 6.10 2578 6.17 5.98 -.04 -1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 2 25.51 7 25.68 25.49 -.02 -2.3 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 1 23.96 16 24.05 23.91 +.08 -3.0 Gabeli pfJ N GABpJ 26.72 24.42 9 25.14 22 25.17 24.99 +.20 -1.6 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 0 24.30 15 24.47 24.12 +.03 -3.3 GabGSmM N GGZ 13.61 11.60 4 12.03 35 12.11 11.88 -.08 -5.6 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 0 25.12 1 25.23 25.12 +.07 -1.5 GabGUtil A GLU 1.20 6.4 21.96 18.00 4 18.87 38 19.00 18.75 -.10 -11.4 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.41 15 50.41 50.40 +.05 +.4 GabHlthW N GRX .52 5.5 10.97 9.12 39 9.51 109 9.76 9.34 -.17 -7.8 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 25.42 4 25.45 25.32 +.10 -1.5 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.80 2 25.89 25.80 -.09 -2.0 GabMultT N GGT .94e 10.1 10.09 8.27 34 9.33 175 9.45 9.22 -.09 +1.4 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 1 25.77 1 25.88 25.77 +.08 -1.9 GabMul pfE N GGTpE 25.30 22.97 2 23.37 7 23.63 23.37 -.04 -6.9 GabMedM n Q MOGLC 100.10 99.90 100.04 3 100.04 100.04 +.08 GabFood n Q FOANC 100.10 99.90 100.04 1 100.04 100.04 +.08 GabUtil N GUT .60 10.0 7.20 5.77 105 6.01 546 6.02 5.87 +.14 -15.3 GabUt pfA N GUTpA 1.41 5.6 26.50 24.89 1 25.31 3 25.34 25.20 +.11 -1.1 GabUtil pfC N GUTpC 26.19 24.54 4 25.00 12 25.00 24.79 +.17 -1.8 Gafisa rs N GFA 12.99 5.53 6 6.61 79 7.05 6.56 -.34 -47.6 Gaiam A Q GAIA 17.70 10.35 56 15.10 253 15.60 14.85 +.05 +21.8 Gain Cap N GCAP .24 2.9 13 13.26 5.56 333 8.22 2267 8.44 7.95 +.25 -17.8 Galapag n Q GLPG 121.09 72.90 78 90.90 506 93.34 87.36 +.30 -3.1 GalectinTh Q GALT 6.74 1.28 230 3.29 758 3.58 3.26 -.11 -1.5 Gallaghr N AJG 1.64 2.4 26 72.77 54.50 807 68.94 6918 70.94 67.02 -1.68 +8.9 GalmedPh Q GLMD 6 12.22 3.61 24 5.93 93 6.18 5.70 -.09 -35.2 GamGldNR A GGN .84 16.6 5.81 4.80 308 5.07 1831 5.10 5.02 -.01 -2.7 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 1 23.41 9 23.41 23.01 +.48 -5.7 GamNRG&I N GNT .84 13.1 7.23 6.00 21 6.42 107 6.49 6.38 -.03 -4.3 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 3 23.50 17 23.80 23.35 +.10 -6.0 GameStop N GME 1.52 11.7 25.31 12.20 4903 13.00 18980 14.00 12.74 -.86 -27.6 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 875 34.36 4442 34.81 34.09 +.03 -7.1 GamngPtrs Q GPIC .12e 12.50 8.67 8.72 27 9.50 8.67 -.28 -22.4 Gannett n N GCI .64 6.6 12.38 7.36 1106 9.70 5293 9.89 9.54 -16.3 Gap N GPS .97f 3.4 14 35.68 21.02 3771 28.80 21441 30.59 28.32 -1.61 -14.9 GardDnv n N GDI 38.00 19.91 2271 32.07 19000 32.44 30.13 +.23 -5.5 Garmin Q GRMN 2.04 3.4 16 65.96 48.83 1475 59.89 8229 62.46 57.91 +.63 +.5 GarrisnCap Q GARS 1.12 13.5 8 9.88 7.77 10 8.32 82 8.38 8.15 +.06 +2.6 Gartner N IT 37 142.16 110.76 635 123.02 4233 123.50 119.48 +1.84 -.1 GasLogPt N GLOP 2.09f 8.8 11 25.55 21.80 197 23.65 1070 24.00 22.55 +.78 -4.4 GasLPt pfA N GLOPpA 27.24 25.06 11 25.98 39 26.17 25.85 -.10 -.5 GasLog N GLOG .56 3.1 48 22.55 12.75 678 17.85 1828 18.00 15.85 +1.00 -19.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.06 3 26.48 13 26.71 26.35 -.12 -.5 GastarExp A GST 1.40 .38 895 .65 4412 .71 .63 -.04 -38.0 Gastar pfA A GSTpA 2.16 13.9 20.50 6.40 14 15.50 59 16.36 13.76 -.49 -13.5 Gastar pfB A GSTpB 2.69 14.8 23.50 8.46 8 18.15 38 18.73 17.95 -.34 -3.9tGatesInd n N GTES 33 18.72 14.77 322 15.02 1848 16.15 14.77 -.89 -16.9 GazitGlobe N GZT .37e 3.9 11.00 9.01 14 9.44 30 9.88 9.32 -.25 -10.4 GeeGroup A JOB 6.50 2.00 1 2.46 10 2.50 2.36 +.07 -11.4tGemphire n Q GEMP 21.59 5.12 96 5.17 285 5.78 4.90 -.66 -34.9 GencoSh rs N GNK 17.25 8.47 99 16.55 432 17.00 15.64 -.12 +24.2 Gencor s Q GENC 40 18.45 14.95 21 15.50 73 16.10 15.30 +.05 -6.3 Generac N GNRC 18 53.78 33.77 575 46.03 3720 48.54 43.65 +1.00 -7.0 GAInv N GAM 1.15e 1.0 36.59 32.20 43 33.74 149 34.13 33.10 -.30 -1.9 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 2 25.98 6 25.99 25.90 +.12 -2.3 GnCable N BGC .72 2.4 37 30.18 14.95 781 29.60 4658 29.80 29.50 -.05 GenDynam N GD 3.72f 1.9 21 230.00 190.31 1499 195.07 11820 205.25 191.00 -8.64 -4.1 GenElec N GE .48 3.4 29.47 12.73 41894 14.10 263268 14.39 13.77 -.28 -19.3 GECap5-53 N GEK 1.18 4.8 25.74 22.61 24.50 33 24.52 24.43 +.08 -1.8sGenFin Q GFN 9.45 4.50 65 9.00 186 9.45 8.80 +.18 +32.4 GenFin pfC Q GFNCP 8.90m 8.9 104.67 90.31 0 100.01 4 104.60 100.01 -2.48 -.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 1 25.50 5 25.62 25.32 +.15 +1.0tGenMills N GIS 1.96 4.6 11 60.69 41.01 6147 42.54 30861 44.73 41.01 -1.98 -28.3 GenMoly A GMO .53 .28 21 .37 286 .39 .36 -.01 +12.5 GenMotors N GM 1.52 4.1 46.76 31.92 6638 36.71 61974 38.07 35.28 -.94 -10.4 Gener8M n N GNRT 6.94 4.17 118 5.74 1048 5.96 5.64 -.04 -13.3 Gensco N GCO 12 55.30 20.90 142 41.50 927 44.03 40.10 -2.15 +27.7 GenesWyo N GWR 25 84.40 61.44 548 74.10 4934 74.94 69.07 +.97 -5.9 GenesisEn N GEL 2.88f 13.8 29 32.59 18.42 844 20.88 3176 21.40 19.64 -.06 -6.6 GenesisHlt N GEN .24 15.0 2.58 .60 321 1.60 2371 1.76 1.41 +.17 +109.7 GeneticT rs Q GENE 2.05 .70 38 1.22 398 1.32 1.16 -.03 +5.2 GenieEn n N GNE .30 5.8 8.01 3.82 73 5.13 371 5.19 4.05 +.95 +17.7 GenieE pfA N GNEpA .64 8.7 7.94 7.02 9 7.34 36 7.50 7.11 +.20 +.1 GeniusBr n Q GNUS 4.98 2.01 40 2.74 130 3.25 2.55 -.29 +.7 GenMark Q GNMK 13.67 3.63 630 7.07 2888 7.43 6.12 +.58 +69.5 GenoceaB Q GNCA 6.80 .79 187 .96 3203 1.03 .90 +.03 -17.6 Genomic Q GHDX 37.50 26.54 178 34.47 804 34.56 31.16 +2.01 +.8 Genpact N G .30f 19 34.79 25.05 3134 29.64 6180 32.15 29.19 -2.12 -6.6sGenprex n Q GNPX 19.45 3.84 114 14.20 4135 19.45 12.37 -1.01 +202.1 Gentex Q GNTX .44f 1.9 16 24.60 16.59 1633 22.96 9346 23.14 22.37 -.04 +9.6 Gentherm Q THRM 39 40.80 29.50 130 34.45 1105 34.90 33.55 +.63 +8.5 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 956 89.92 9247 91.25 87.35 -1.01 -5.4 Genworth N GNW 2 4.15 2.66 2300 3.02 25224 3.20 2.75 +.18 -2.9 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 1557 24.92 7505 25.09 22.44 +2.13 +5.6 GeoPark N GPRK 15.39 6.48 148 13.92 826 14.80 13.68 -.55 +40.5 GaPw 77 n N GPJA 26.14 23.01 20 24.31 99 24.47 24.16 -.10 -5.1 GeospcT hs Q GEOS 18.71 9.18 403 11.24 801 11.39 9.97 +.62 -13.3 Gerdau N GGB .02e .4 5.32 2.60 3650 4.71 24906 4.79 4.47 -.03 +26.6 GerABcp s Q GABC .60 1.7 20 39.02 30.32 28 35.60 369 36.13 33.26 +1.35 +.8 GerNew N GF 1.23e .4 21.49 15.85 16 19.52 180 19.52 19.15 +.20 +.4 GeronCp Q GERN 6.68 1.74 2468 3.85 12819 3.87 3.59 +.10 +113.9 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 77 25.65 490 25.71 24.89 +.37 -5.6 Gevo rs Q GEVO 1.10 .32 210 .35 580 .36 .34 -.01 -40.7 Gibraltar Q ROCK 18 39.95 25.61 173 35.50 1155 35.70 33.35 +.05 +7.6 GigCapit n N GIG 10.22 9.60 9.75 10 9.75 9.70 +.02 +1.1 GigaMda rs Q GIGM 4.37 2.36 19 2.70 79 2.74 2.49 +.04 -11.2 GilatSatell Q GILT 9.22 4.12 10 8.26 58 8.52 8.02 -.18 +6.8 Gildan s N GIL .45 1.6 17 34.19 27.08 861 28.60 2942 30.53 28.41 -.89 -11.5 GileadSci Q GILD 2.28 3.5 7 89.54 63.76 8904 65.42 69941 74.22 64.27 -8.44 -8.7 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 226 37.58 1554 38.07 36.40 -.18 -4.6 GladstnCap Q GLAD .84 9.5 11 10.12 7.80 81 8.84 453 8.87 8.65 +.13 -4.0 Gladst24 pf Q GLADN 1.50 6.0 26.14 24.60 1 25.20 28 25.37 25.01 +.15 -2.5 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 105 18.23 606 18.34 17.22 +.59 -13.4 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.26 3 26.78 26.24 +.06 -.6 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 1 26.17 11 26.25 25.85 +.13 +.4 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 13 24.95 22 25.46 24.90 -.04 -3.7 GladstInv Q GAIN .80a 7.2 16 11.50 9.00 112 11.13 621 11.20 11.01 +.08 -.3 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.25 7 25.30 25.22 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 0 25.41 3 25.41 25.26 +.05 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 7 25.35 13 25.48 25.20 +.02 -1.0 GladstLnd Q LAND .53 4.2 93 14.29 10.77 25 12.58 146 12.77 12.43 -.09 -6.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 0 25.65 5 25.67 25.44 +.13 -.8tGlatfelter N GLT .52 3.2 13 23.85 15.76 156 16.49 1783 21.31 15.76 -4.75 -22.6 Glaukos n N GKOS 44.76 23.08 321 34.45 2060 35.06 33.09 +1.43 +34.3 GlaxoSKln N GSK 2.89e 7.3 44.54 34.52 1733 39.82 11131 40.44 39.36 -.74 +12.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 4 11.80 15 11.85 11.65 -.05 +6.7 GblBldT n Q GBT 68.05 24.03 408 43.50 1927 45.90 42.85 -1.45 +10.5 GblBrCopp N BRSS .24 .8 12 36.50 27.50 216 31.85 709 32.75 29.05 +1.35 -3.8 GblEagEnt Q ENT 3.84 1.03 184 1.20 1557 1.27 1.08 +.03 -47.6 GlbIndem Q GBLI 22 49.91 32.22 25 40.30 135 41.58 39.55 -.60 -4.1 GlbIndm 45 Q GBLIZ 1.94 7.7 26.24 24.99 1 25.29 39 25.29 25.13 -.39 -2.2 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 24.99 1 25.60 19 25.65 25.45 +.13 -1.1 GlbMed n N GMRE .20p 10.25 6.34 84 8.37 465 8.39 7.58 +.62 +2.1 GlMed pfA N GMREpA 1.88 7.8 25.82 23.50 8 24.15 16 24.60 24.12 -.64 -4.6 GlobNetL n N GNL .94 4.9 31 22.99 15.55 657 19.25 2901 19.39 18.48 +.57 -6.5 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 6 24.45 30 24.64 24.33 -.15 -4.8 GlobPtrs N GLP 1.85 11.2 20.87 15.17 59 16.50 319 17.20 16.30 -.10 -1.2 GlobPay s N GPN .04 38 118.94 86.12 1043 112.85 6753 114.51 109.03 +1.75 +12.6tGlSlfStor n Q SELF .26 6.2 5.19 4.13 0 4.18 27 4.22 4.13 -9.3 GlbShipLs N GSL .40 30.1 1.94 .97 17 1.33 719 1.40 1.19 +.14 +14.7 GlbShip pfB N GSLpB 2.19 9.1 25.36 20.00 2 24.03 18 24.54 23.81 -.27 +.5 GlWatRs n Q GWRS .28 3.1 10.00 8.40 21 9.00 60 9.41 8.99 -.23 -3.6 GlbXNordic N GXF .83e 3.7 24.68 21.86 4 22.29 13 22.37 22.05 -.15 -1.8 GbXSpDvE N SDEM .63e 17.90 15.17 3 15.83 96 16.36 15.62 -.57 -2.8 GbXSpdvRE Q SRET 1.24 8.4 15.88 13.72 173 14.68 361 14.68 14.34 +.19 -5.5 GbXUSRota N SCTO .12p 28.03 24.51 1 26.22 2 26.22 25.97 +.14 -.3 GblXEffic N EFFE .16p 27.69 24.99 26.01 1 26.01 26.01 -.11 -2.4 GblXPortgl N PGAL .36e 2.9 13.10 10.66 6 12.46 59 12.62 12.32 -.16 +4.8 GblXColum N GXG .41e 3.8 11.51 9.33 147 10.80 721 11.07 10.65 -.20 +7.8 GblXEmFtr N EMFM .40e 1.7 26.16 21.04 6 23.50 21 24.10 23.31 -.53 -2.0 GbXMLP&E N MLPX .60 4.7 14.60 11.36 83 12.65 756 12.69 12.44 +.19 -6.9 GblXChMat N CHIM .24e 1.2 24.12 15.71 0 20.79 3 20.92 20.30 +.12 -.3 GblXArg N ARGT .09e .3 38.46 27.40 328 32.72 554 35.17 32.60 -1.98 -7.3 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 36 24.50 621 24.80 24.12 -.21 -4.3tGXSupInPf N SPFF .99 8.5 12.96 11.65 46 11.71 337 11.87 11.65 -.12 -3.7 GblXGuru N GURU .28e .9 31.88 26.14 4 30.08 28 30.20 29.37 -.05 +1.3 GbXGreece N GREK .13e 1.3 11.56 8.57 838 10.28 3760 10.75 10.04 -.35 GblXChCon N CHIQ .12e .7 19.96 13.52 50 18.39 382 18.42 17.95 +.17 -1.5 GblXSocM Q SOCL 39.03 26.77 41 33.37 238 33.95 32.61 -.20 +1.3 GblX MLP N MLPA .90e 10.0 11.36 8.14 642 8.99 3275 9.17 8.81 -.10 -8.8 GblXFertil N SOIL .25e 2.4 11.01 9.11 1 10.35 5 10.38 10.17 +.01 -1.7sGblXChiEn N CHIE .41e 3.3 12.66 10.49 1 12.52 63 12.66 12.23 +.16 +10.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 197 20.82 809 20.93 20.45 -.05 -4.4 GlbXChiFn N CHIX .34e 1.9 21.04 14.32 21 18.24 79 18.66 18.01 -.09 +1.3 GbXSEAsia N ASEA .42e 2.4 18.44 14.55 1 17.60 11 17.73 17.50 -.24 +3.5 GblXPakist N PAK 19.23 12.15 12 12.59 121 12.93 12.51 -.35 +1.7 GblXChiInd N CHII .35e 2.4 16.58 13.44 14.60 3 14.90 14.60 -.16 -4.4 GblXNorway N NORW .83e 5.8 14.63 11.19 50 14.36 406 14.38 14.08 -.05 +9.3 GbXNsChiT Q QQQC .07e .2 34.11 22.90 13 29.21 62 29.55 28.60 +.47 -5.4 GblXScUS n N SCIU 32.53 27.62 3 31.01 37 31.26 30.48 -.21 +.3 GblXScEu n N SCID 29.75 25.87 1 28.29 6 28.42 28.18 -.22 +2.0 GblXScAs n N SCIX 27.08 23.76 25.79 3 26.05 25.76 +.06 -.4 GblXScJp n N SCIJ 33.72 28.34 31.60 2 31.80 31.33 -.14 -.3 GbX Auto n Q DRIV 15.37 14.56 5 15.03 52 15.03 14.60 +.21 -1.7 GbX US pf n N PFFD 26.22 23.70 10 24.12 86 24.28 24.00 -.01 -3.1 GbXNigeria N NGE .31e 1.3 27.10 14.65 7 23.63 81 23.93 23.15 +.14 +8.8 GbX US Inf N PAVE 17.80 13.80 27 15.82 154 16.03 15.35 -.06 -5.7 GblFound n N BOSS 20.72 15.35 0 18.40 2 18.40 17.92 +.11 +6.2 GblX SupDv Q EFAS 19.06 16.92 7 18.24 26 18.32 18.06 -.11 +.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 0 11.87 18 11.87 11.73 -.04 -5.7 GblX Rob n Q BOTZ 27.42 17.83 683 23.23 4016 23.34 22.70 +.03 -2.0 GlbXCon ef Q KRMA 20.83 16.83 2 19.50 22 19.70 19.14 -.10 +.4 GblXMilTh Q MILN 21.10 17.09 5 20.26 27 20.45 19.89 -.02 +5.2 GbX Longv Q LNGR 21.38 17.41 4 19.55 9 19.77 19.35 -.14 +.5 GlX Intrn n Q SNSR 21.41 17.65 20 19.70 134 19.73 19.00 +.39 -.8 GbX HlthW Q BFIT 17.99 15.43 6 17.83 7 17.95 17.77 +.03 +7.0 GblXSupdiv Q ALTY 1.25 8.6 16.00 14.06 5 14.60 22 14.70 14.44 +.07 -4.6 GlX Fintc n Q FINX 24.62 17.05 25 24.11 191 24.24 23.51 +.64 +9.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 36 26.20 245 26.27 25.29 +.07 -4.2 GlbXSilv rs N SIL 37.30 28.21 43 30.86 601 31.25 30.11 -.08 -5.5 GlbXLith rs N LIT 41.21 28.10 227 33.59 1032 33.75 32.68 +.42 -13.3 GbX Gold rs N GOEX 25.21 20.08 5 23.22 48 23.28 22.06 +.43 -.4 GbXUran rs N URA 16.36 11.81 130 13.81 1697 14.25 13.22 +.55 -8.2 GlXCatholc Q CATH 35.58 28.84 13 32.88 38 33.04 32.21 -.02 -.1 GlblScape A GSB .06 1.6 21 5.51 3.27 13 3.80 71 3.85 3.55 +.15 +7.0 Globalstar A GSAT 2.59 .53 2824 .61 18938 .70 .57 -.05 -53.5 GlobantSA N GLOB 53 54.84 33.87 444 46.00 1973 46.71 44.26 +2.17 -1.0 GlobusM rs Q GLBS 2.47 .71 49 .77 239 .81 .75 -.03 -32.7 GlobusMed N GMED 43 52.56 27.79 984 48.95 6926 52.11 47.03 -2.78 +19.1 Glowpoint A GLOW .65 .15 130 .19 678 .21 .19 -.01 -47.2sGluMobile Q GLUU 5.02 2.29 6537 5.32 25320 5.33 4.31 +.97 +46.2 GlycoMim Q GLYC 26.05 3.82 523 17.79 2215 18.44 16.25 +.77 +6.0sGoDaddy n N GDDY 94 65.46 38.34 2106 65.78 7749 66.06 63.47 +1.44 +30.8 Gogo Q GOGO 14.76 8.02 3320 8.33 6734 9.72 8.25 -1.15 -26.2 GolLinhs s N GOL 14.48 4.13 684 10.31 2356 11.29 9.50 -.97 +17.7sGolLNGLtd Q GLNG .20 .6 33.42 19.32 1100 33.60 4651 33.96 31.50 +2.03 +12.7 GolLNGPt Q GMLP 2.31 11.4 23.49 16.78 307 20.26 1812 20.56 19.62 +1.13 -11.1 GolrLNG pf Q GMLPP 2.19 8.4 26.70 24.92 21 26.15 90 26.16 25.69 +.44 +.5 GoldFLtd N GFI .02e .5 4.70 3.11 4174 3.91 17636 3.98 3.67 +.13 -9.1sGoldResrc A GORO .02 .4 68 5.50 3.31 239 5.40 1655 5.50 5.02 +.31 +22.7 GoldStdV g A GSV 2.07 1.25 127 1.56 1797 1.65 1.49 -.04 -10.9 Goldcrp g N GG .24 1.8 18 15.55 11.64 4496 13.47 28914 13.72 13.10 -.28 +5.5 GoldBull n Q DNJR 8.50 4.40 57 5.00 257 6.29 4.66 -.70 +5.4 GoldenEnt Q GDEN 24 34.75 14.25 377 26.82 1912 27.75 25.78 +.50 -17.9 GoldenMin A AUMN .68 .36 144 .44 420 .44 .40 +.03 +1.9 GoldenOc rs Q GOGL .10e 9.95 5.43 107 8.32 692 8.35 7.92 +.16 +2.1 GoldStr g A GSS 6 .92 .56 923 .70 7343 .72 .65 -.01 -21.8 GldFld A GV 12 6.38 3.60 44 4.55 275 4.59 4.15 +.05 -7.1 GoldS pfJ N GSpJ 1.38 5.4 28.35 25.43 45 25.68 224 25.83 25.61 -.01 -3.1 GS BDC n N GSBD 1.80 9.4 10 24.38 18.78 234 19.23 633 19.41 18.82 +.06 -13.3 GS ActbtInt N GSIE 32.48 27.14 71 30.35 324 30.41 29.98 -.02 +1.2 GS ActEM N GEM 39.44 30.39 66 35.45 599 36.15 34.86 -.57 -1.0 GS ActEur N GSEU .60e 33.94 29.38 1 32.12 15 32.19 31.80 -.13 +1.3 GS ActJpn N GSIY 36.02 29.37 1 34.38 6 34.38 33.90 +.01 +2.2 GS US LgC N GSEW 46.27 40.58 0 43.19 41 43.48 42.28 -.18 -.7 GS HYBd n N GHYB 50.32 48.05 0 48.37 9 48.67 48.24 -.26 -2.3tGS CpBd n N GIGB 50.44 47.88 2 48.02 11 48.25 47.88 -.13 -4.4 GS ActLgC N GSLC 57.42 46.85 142 53.68 875 54.21 52.34 -.25 +.6 GS 0-1Yr n N GBIL 105.09 99.91 38 100.03 450 100.11 99.95 -.07 +.1 GS Indus n N GVIP 57.97 45.03 19 53.10 52 53.20 51.62 +.17 +.3 GS SCap n N GSSC 45.33 39.39 2 44.34 17 44.43 43.16 +.35 +2.4sGSCI37 N GSC 26.50 17.55 5 26.73 7 26.80 25.80 +.57 +11.5 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 2622 234.94 17034 243.07 227.40 -4.86 -7.8 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 49 27.46 196 27.74 27.37 -.18 -3.9 GoldS pfN N GSpN 28.34 25.95 20 26.16 164 26.24 26.06 +.10 -6.0 GoldS pfB N GSpB 1.55 6.0 27.27 25.20 8 25.95 44 25.97 25.83 -.03 +.3 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 31 22.73 69 22.88 22.60 -.03 -.1 GoldS pfA N GSpA .96 4.4 24.46 21.25 53 21.89 183 21.94 21.67 +.23 -2.9 GoldS pfD N GSpD 1.02 4.6 24.16 21.46 46 22.44 228 22.50 22.22 +.11 -.7 GS MLPEn N GER .64 10.5 8.29 5.25 251 6.11 1412 6.25 6.00 -.10 -.7 GS MLPInc N GMZ 1.38 15.9 10.66 7.55 68 8.71 613 8.82 8.58 -.04 -2.6 GolubCap Q GBDC 1.28a 7.1 13 20.50 17.35 271 18.13 823 18.17 17.85 +.12 -.4 GoodTimes Q GTIM 3.78 2.25 7 3.30 24 3.30 3.15 +24.5 GoodrPet n A GDP 14.50 8.20 10 12.63 133 12.91 12.50 -.08 +15.8tGoodyear Q GT .56 2.2 8 36.65 24.64 3035 25.28 15906 25.69 24.64 -.08 -21.8 GoosehIn n Q GSHD 17.54 10.78 90 15.35 712 15.90 14.00 -.40 -2.5 GoPro Q GPRO 11.89 4.42 12706 5.45 27029 5.54 4.81 +.57 -28.0 GordPoin n Q GRAQ 9.77 9.70 41 9.70 41 9.71 9.70 -.01 GordPoi un Q GPAQU 10.35 9.97 69 10.20 69 10.20 10.16 +.03 +2.0 GorsHl A n Q GSHT 11.24 9.30 10 10.05 15 10.08 10.03 -.04 +1.1 GoresHl un Q GSHTU 10.75 10.10 1 10.50 4 10.75 10.47 -.12 +1.4 GormanR N GRC .50 1.5 28 33.50 23.55 21 32.30 157 32.57 31.12 +.24 +3.5 GovPrpIT Q GOV 1.72 12.4 23 22.99 11.87 1499 13.84 5920 13.94 12.32 +1.33 -25.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 9 25.31 171 25.44 25.00 +.24 -2.1 vjGrace N GRA .96 1.4 20 77.37 58.48 1074 69.72 7039 70.49 67.42 +.63 -.6 Graco s N GGG .53 1.2 14 49.69 34.89 462 45.18 3759 45.35 43.47 +.51 -.1 GrahamCp N GHM .36 1.6 15 24.03 17.97 20 23.06 132 23.09 21.00 +1.11 +10.2 GrahamH s N GHC 5.32f .9 22 625.45 536.90 17 599.25 101 613.55 586.05 -9.35 +7.3 Graingr N GWW 5.44f 1.9 25 309.80 155.00 594 286.77 3595 288.19 272.33 +2.90 +21.4 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 1 25.67 4 25.74 25.59 +.13 -4.7 GrmPrTr rs N GPT 1.50 6.3 31.26 21.12 719 23.82 6232 24.24 23.40 +.52 -10.7sGranTrra g A GTE 3.43 1.93 945 3.32 7080 3.43 3.01 +23.0 GranaMon N GRAM .25e 7.5 5.15 2.25 167 3.33 546 3.66 3.21 -.03 +16.8 GrCanyEd Q LOPE 25 111.41 71.01 490 105.40 2199 109.73 100.56 +1.12 +17.7 GraniteC N GVA .52 1.0 27 68.58 45.14 417 54.04 2906 55.68 52.18 +.84 -14.8 GranitPnt n N GPMT 1.52f 9.0 19.30 16.15 335 16.86 984 16.95 16.43 +.23 -5.0 GraniteRE N GRP/U 2.30 42.10 36.24 0 39.35 5 39.77 39.25 -.18 +.7 Gran Gld n N BAR 142.87 123.68 3 131.07 7 131.84 130.15 -.94 +.6 GranCom n N COMB 27.07 24.80 5 26.80 53 26.83 26.57 +.15 +2.4 GranSP n N COMG 32.29 24.96 1 30.01 3 30.01 29.38 +.44 +8.4 GrphTInt n N EAF 16.95 14.44 1097 16.41 4297 16.77 15.80 +.15 +5.9 GraphPkg N GPK .30 2.1 15 16.74 12.65 4625 14.13 26028 14.65 13.76 -.33 -8.5 Gravity rs Q GRVY 31 108.97 13.18 18 70.90 70 78.15 67.20 -5.96 -25.0tGrayTelev N GTN 6 17.80 10.70 1210 10.90 5015 11.70 10.70 -.60 -34.9tGrayTvA N GTN/A 15 15.30 9.70 0 9.85 3 10.00 9.70 -.15 -31.4 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 47 13.38 180 13.52 13.02 -.05 -3.2 GrtAjx24 n N AJXA 26.80 24.54 9 25.15 11 25.32 25.00 -.05 -.9 GrElCp hn Q GECC 1.00 10.8 11.35 8.76 10 9.25 62 9.49 9.23 +.01 -6.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.54 3 25.54 25.50 +.04 +.4 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 7 24.45 28 24.50 24.31 +.10 -.1 GrElm hn Q GEC 4.40 3.10 10 3.85 94 4.05 3.70 -4.9 GrLkDrge Q GLDD 5.70 3.60 153 4.95 949 5.00 4.40 +.30 -8.3 GtPanSilv g A GPL 1.46 1.06 200 1.26 1703 1.29 1.21 +.03 -2.3 GtPlainEn N GXP 1.10 3.3 16 34.72 27.60 2005 33.18 8174 33.26 32.18 +.47 +2.9 GrtSoBc Q GSBC 1.12f 2.0 15 58.45 47.50 51 55.05 193 55.95 52.40 +1.45 +6.6 GrtWstBcp N GWB 1.00f 2.4 16 45.00 33.27 145 42.02 1170 42.35 40.19 +.88 +5.6 GreenBncp Q GNBC .10p 18 24.40 18.05 152 22.45 866 24.20 21.80 +.20 +10.6 GreenBrick Q GRBK 16 12.20 8.90 8 10.45 85 10.60 10.05 +.15 -7.5 GreenDot N GDOT 43 69.37 33.99 210 61.50 1411 61.96 59.91 +1.14 +2.1 GreenPlns Q GPRE .48 2.7 25 26.05 15.60 628 17.95 2432 18.90 17.60 -.65 +6.5 GrnP LP n Q GPP 1.90f 11.2 9 21.00 16.50 27 17.00 585 17.63 16.65 +.38 -9.1 GreenTrH n N GHG 13.05 10.75 127 11.52 503 11.67 10.95 +.07 -11.0 GreenbCos N GBX .92f 2.0 10 54.45 41.45 274 45.30 1901 45.75 43.05 +.65 -15.0 GrCB NY s Q GCBC .39 1.1 26 38.00 22.16 2 34.50 6 35.00 34.30 +.20 +5.8 Greenhill N GHL .20 .8 25.30 13.80 2092 24.15 4034 24.50 20.15 +3.95 +23.8 Greenlight Q GLRE 23.15 15.00 364 15.60 1732 15.70 15.00 +.05 -22.4 Greif A N GEF 1.68 2.8 20 65.60 47.97 204 59.33 1276 59.85 57.80 +.07 -2.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 4 64.00 14 64.15 62.15 +.10 -7.7 GrdsmHld n Q GSUM 13.99 3.68 333 5.73 1860 5.84 4.90 +.38 -37.4 Griffin Q GRIF .40f 1.1 30 37.94 27.71 2 37.59 19 37.89 36.67 +.19 +2.4 Griffon N GFF .28f 1.3 22 24.50 17.45 288 21.55 683 21.70 19.40 +1.45 +5.9 GrifolsSA s Q GRFS .38e 1.8 25.18 19.92 648 20.93 6597 21.48 20.13 +.38 -8.7 Group1 N GPI 1.00f 1.5 9 84.47 51.62 175 67.86 1329 68.60 64.35 +2.03 -4.4 Groupon Q GRPN 5.99 2.90 8089 4.71 31560 4.78 4.47 +.02 -7.6 GrubHub N GRUB 112.41 41.35 765 98.78 12115 102.06 89.60 -.59 +37.6 GAeroPac N PAC 2.78e 2.9 119.87 87.66 94 96.49 328 105.13 96.22 -8.55 -6.1 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 45 41.56 485 43.27 41.29 -1.21 +.2 GpoASur N ASR 3.31e 229.45 165.93 35 167.83 223 180.00 166.57 -11.21 -8.0 GpoAvalAc N AVAL .40 4.6 9.51 7.86 199 8.73 822 9.00 8.58 -.08 +2.7 GrpoFin Q GGAL .12e .2 73.45 36.09 1711 52.30 3990 64.33 51.48 -9.82 -20.6 GpoSimec A SIM 11.74 8.97 3 9.78 14 9.85 9.31 -.09 +4.6 GpSuprvi n N SUPV 33.85 16.11 2180 23.24 5759 28.63 22.96 -4.34 -20.7 GpTelevisa N TV 27.37 14.20 1547 17.48 7583 18.27 17.08 -.46 -6.4 GuangRy N GSH .63e 2.1 37.43 24.43 3 29.05 11 29.08 28.46 +.22 -13.0 GuarntyBc Q GBNK .66 2.3 21 30.42 24.05 61 29.25 392 29.45 27.98 +.25 +5.8 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 6 32.99 98 33.10 31.86 +.32 +7.6 GuarFBc Q GFED .48 2.2 19 23.71 15.89 22.13 7 23.50 21.81 -1.36 -.9 Guess N GES .90 3.9 24.01 9.56 1062 23.26 4235 23.70 22.43 -.25 +37.8 GuggBAB N GBAB 1.66 7.7 23.32 20.97 24 21.55 160 21.59 21.19 -.04 -5.2 Gug 25Cp n N BSJP 25.23 23.92 1 24.06 17 24.25 24.01 -.15 -3.3 GugCrdAllo N GGM 2.18 10.1 24.03 21.08 16 21.57 106 21.83 21.37 +.16 -1.6 GugEnhEq N GPM .96 11.5 9.42 7.72 165 8.37 967 8.40 8.17 +.02 -6.0 GugChinTc N CQQQ .60e 1.0 67.24 43.91 50 57.87 326 58.23 56.71 +1.17 -4.5 GugCdnEn N ENY .49e 6.1 8.98 7.25 92 8.05 115 8.09 7.97 -4.1 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 4 26.27 20 26.34 25.83 +.28 -4.8 GugSolar N TAN .83e 3.4 26.70 17.50 164 24.25 656 25.19 24.05 -.86 -3.5 GugChinSC N HAO .76e 2.5 33.23 24.36 22 30.93 70 31.10 30.20 +.30 +4.6 Gug BRIC N EEB .41e 1.1 42.00 30.85 4 37.76 107 38.17 37.21 -.19 +1.1 ClyWUSRE N WREI 1.53e 3.2 48.78 40.99 0 43.30 3 43.43 42.69 +.65 -8.6 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 8 45.19 37 45.37 44.22 +.24 +3.9 GugStrOp N GOF 2.19 10.4 21.85 18.80 160 21.03 799 21.03 20.65 +.46 -2.5 Guidewire N GWRE 92.65 60.15 297 88.19 1587 89.10 83.70 +3.20 +18.8 GulfIsland Q GIFI .04 .4 13.95 6.90 77 9.55 562 10.55 9.35 -.80 -28.9tGulfRes Q GURE 2 2.05 1.31 29 1.40 217 1.40 1.31 +.01 -4.8sGlfmrkOf n A GLF 36.11 17.80 80 34.75 177 36.11 33.00 +.25 +22.0 GulfportE Q GPOR 4 17.17 8.11 2684 8.91 14972 9.44 8.72 -.51 -30.2H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 17.44 342 34.54 2218 34.92 31.31 +.18 -15.0 HCA Hldg N HCA .35p 15 106.84 71.18 1507 97.55 12918 99.33 93.03 +1.30 +11.1 HCI Grp N HCI 1.50f 3.7 49.25 27.11 51 40.74 386 43.71 39.57 -1.51 +36.3 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 3255 23.44 19726 23.74 23.08 +.47 -10.1 HD Supply Q HDS 15 42.25 28.97 1386 39.17 7546 39.30 37.57 +.10 -2.1 HDFC Bk N HDB .37e .4 110.77 81.77 733 96.54 2684 98.04 95.13 +1.43 -5.0 HECO pfU N HEpU 1.62 6.4 28.45 25.05 25.48 3 26.18 25.48 -.74 -3.7 HFF Inc N HF 1.80e 16 51.74 30.06 203 36.20 1656 36.50 34.84 +.30 -25.6 HMS Hldgs Q HMSY 42 20.90 11.01 1948 19.46 3708 20.12 17.11 +1.29 +14.8 HNI Corp N HNI 1.14 3.3 17 46.53 31.16 111 34.93 869 35.15 32.55 +.68 -9.4 HP Inc N HPQ .53 2.4 13 24.75 17.10 6545 21.68 38827 21.91 20.96 +.07 +3.2 HRG Grp N HRG 19.77 9.42 6091 11.51 22044 11.79 11.05 +.39 -32.1 HSBC N HSBC 1.50e 3.1 55.89 42.61 1794 48.98 6695 50.56 47.97 -1.25 -5.2 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 57 25.76 165 25.81 25.67 +.07 -.2 HSBC Cap N HSEA 2.03 7.7 27.99 26.16 11 26.36 221 26.50 26.35 -.09 -3.6 HSBC Cap2 N HSEB 2.00 7.6 27.59 26.05 16 26.18 625 26.36 26.18 -.09 -2.5 HTG Mol h Q HTGM 5.83 1.59 440 3.68 4320 4.14 3.55 +.03 +81.3 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.38 10 14.92 14.38 -.25 -5.5 HabitRest Q HABT 39 19.75 8.10 511 8.95 3180 10.33 8.20 -1.15 -6.3 HackettGp Q HCKT .30f 1.8 19 20.36 13.24 35 16.46 315 16.57 16.00 +.05 +4.8sHaemonet N HAE 74 79.17 38.47 635 79.93 3082 80.59 76.53 +.92 +37.6 Hailiang n Q HLG 88.92 7.02 691 76.70 1189 83.15 67.40 -5.59 +69.7tHainCels lf Q HAIN 45.61 26.88 1198 28.50 10737 30.37 26.88 -1.66 -32.8 HalconRs n N HK 9.07 3.69 3280 4.83 14241 5.41 4.60 -.37 -36.2 HalladorE Q HNRG .16 2.4 6 8.40 4.79 20 6.71 114 6.80 6.30 +.34 +10.2 Hallibrtn N HAL .72 1.4 57.86 38.18 6249 52.19 29943 53.71 51.52 -.64 +6.8 HallmkFn Q HALL 11.83 8.62 30 9.84 117 10.49 9.37 -.39 -5.7 Halozyme Q HALO 51 21.48 11.41 504 19.28 3184 19.90 18.82 -.19 -4.8sHalyrdHlt N HYH 26 54.09 35.24 448 53.46 4363 54.09 46.80 +6.63 +15.8 HamiltnBc Q HBK 15.99 14.00 2 14.50 4 14.50 14.00 +.05 -5.9 HamBchBr N HBB .34 1.4 41.00 20.97 23 24.50 142 24.72 21.31 +3.01 -4.6sHamilLa n Q HLNE .70 1.6 43.20 18.30 86 43.76 672 44.13 41.19 +2.18 +23.7 HancHld Q HBHC .96 1.9 18 56.40 41.05 525 49.85 2424 50.55 48.20 +.25 +.7 HancHld 45 Q HBHCL 1.49 5.9 26.73 25.00 2 25.33 16 25.49 25.12 +.14 -2.8 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 39.04 124 39.28 38.22 +.03 -.7tHanJS N JHS .87e 6.4 15.12 13.57 37 13.63 220 13.69 13.57 -.03 -8.2 HanJI N JHI 1.45e 8.8 18.85 16.42 11 16.43 60 16.54 16.42 -.02 -6.1 HanPrmDv N PDT 1.08a 7.0 17.33 14.50 63 15.43 310 15.44 15.10 +.23 -9.9 HanPfEq N HPI 1.68 8.1 22.58 19.73 28 20.73 192 20.89 20.44 +.25 -3.2 HanPfd2 N HPF 1.68 8.3 22.71 19.39 35 20.17 203 20.19 19.79 +.39 -6.1 HanPfd3 N HPS 1.47 8.2 19.48 16.80 104 17.95 274 18.03 17.75 +.23 -4.3 HanTxAdv N HTD 1.45 6.4 26.79 21.00 84 22.60 412 22.62 22.10 +.52 -8.4tHanesbds s N HBI .60 3.6 9 25.73 16.43 8318 16.81 57026 19.10 16.38 -1.87 -19.6 HanmiFin Q HAFC .96 3.5 15 33.10 25.45 116 27.65 966 28.15 26.95 -.11 -8.9 HannArms N HASI 1.32 7.0 26 25.28 17.33 892 18.87 1912 19.72 18.67 -.61 -21.6 HanoverIns N THG 2.16 1.9 63 121.39 79.23 199 115.50 1175 117.71 111.67 -1.72 +6.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.22 20 25.24 25.15 +.07 -.4 Hanwha rs Q HQCL 9.50 6.09 11 7.00 74 7.29 6.77 -.20 -.3 HarbrOne n Q HONE 57 22.29 15.92 64 17.79 168 17.98 17.30 -.01 -7.2 Hardinge Q HDNG .08 .4 37 19.47 9.97 76 18.33 398 18.37 18.28 -.02 +5.2tHarleyD N HOG 1.48f 3.6 13 56.95 39.34 1598 41.00 10086 42.04 39.34 -.82 -19.4 Harmonic Q HLIT 5.90 2.80 705 3.40 5548 4.25 3.35 -.15 -19.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 44

HarmonyG N HMY .05 2.53 1.56 1920 2.03 16034 2.11 1.95 -.04 +8.6 HarrisCorp N HRS 2.28 1.5 26 170.54 106.18 826 149.84 5288 158.83 143.26 -8.31 +5.8sHarsco N HSC .20m 1.0 55 23.60 13.55 738 21.45 4762 23.60 19.55 +.85 +15.0 HarteHk rs N HHS 14.40 7.27 6 8.80 34 9.21 8.58 -.41 HartfFn42 N HGH 1.97 6.8 32.00 28.57 9 29.12 145 29.24 28.89 +.26 -.5 HartfdFn N HIG 1.00 1.9 18 59.20 48.36 1871 52.73 11818 54.98 50.83 -1.85 -6.3 HrvrdBio Q HBIO 6.15 2.30 218 5.00 729 5.95 4.61 -.90 +51.5tHarvCapCr Q HCAP 1.14a 11.1 7 14.09 9.91 11 10.26 71 10.35 9.91 -.04 -6.4 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 0 25.28 12 25.49 25.18 -.13 -.7 Hasbro Q HAS 2.28 2.6 52 116.20 79.00 896 86.87 7285 88.74 85.31 +.14 -4.4 Haverty N HVT .72f 3.7 20 27.23 17.70 88 19.45 694 19.90 17.70 +.90 -14.1 HavertyA N HVT/A .38a 2.0 15 27.10 18.00 0 19.35 1 19.75 19.05 +.85 -17.1 HawaiiEl N HE 1.24 3.5 24 38.72 31.71 447 35.07 2042 35.20 34.37 +.18 -3.0 HawHold Q HA .48 1.3 5 59.45 32.40 1873 37.00 6546 42.70 36.05 -5.45 -7.2 HawaiiTel Q HCOM 31.91 24.01 8 28.30 71 28.42 26.63 +.76 -8.3tHawkins Q HWKN .88 2.8 16 51.40 30.55 65 31.80 200 33.30 30.55 -1.25 -9.7 HawthornB Q HWBK .28 1.3 17 22.40 17.69 1 21.76 3 22.00 21.50 +.21 +4.9 HaymkAc n Q HYAC 9.85 9.50 20 9.65 53 9.78 9.57 -.03 +.9sHaymkA un Q HYACU 10.08 9.88 65 10.04 1307 10.10 9.91 +1.4 HaynesIntl Q HAYN .88 2.2 45.14 28.97 156 40.17 417 43.52 38.76 -2.78 +25.3sHc2 Hldgs N HCHC 1.29 7.79 4.30 409 6.81 4791 7.79 5.00 +1.74 +14.5 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1394 37.51 6115 39.67 36.45 -1.84 -28.9 HlthInsInn Q HIIQ 17 37.38 12.65 523 26.65 3539 29.25 21.65 -1.70 +6.8 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 1539 27.88 6613 28.06 27.26 -13.2 HlthcreTr N HTA 1.22 4.8 49 32.84 24.19 1372 25.50 11996 25.57 24.43 +.74 -15.1sHealthEqty Q HQY 68.75 40.21 630 69.34 2550 70.00 65.02 +2.60 +48.6 HlthStrm Q HSTM 1.00e 69 31.53 21.15 123 26.31 1236 26.31 23.09 +2.33 +13.6tHrtlndEx Q HTLD .08 .5 19 25.22 17.48 549 17.76 3237 18.53 17.48 -.47 -23.9 HeartFn Q HTLF .52a 1.0 18 56.40 42.10 66 53.70 445 54.75 52.15 -.35 +.1 HeatBio rs Q HTBX 7.89 1.09 3800 1.26 47747 4.30 1.14 +.12 -67.1 HebronTc n Q HEBT 4.26 1.45 1 1.63 20 1.75 1.60 -.12 -38.0 HeclaM N HL .01e .3 6.16 3.25 2059 3.93 18157 3.96 3.76 +.08 -1.0 Heico s N HEI 93.16 56.47 155 88.40 1371 89.19 85.51 -.03 Heico A s N HEI/A 57 78.65 47.00 102 73.50 618 73.80 70.45 +.20 HeidrkStr Q HSII .52 1.4 39.32 17.90 129 37.65 831 38.45 36.85 -.12 +53.4 HelenTroy Q HELE 15 102.88 81.10 218 89.85 1324 92.00 86.35 +.20 -6.7tHeliMAn h Q HMNY 38.86 2.03 2615 2.12 21310 2.48 2.03 -.34 -66.4tHelius Med n Q HSDT 8.97 7.47 18 8.53 74 8.59 7.47 +.36 +9.2 HelixEn N HLX 2 8.70 4.82 842 7.65 9215 7.86 7.43 -.21 +1.5 HelmPayne N HP 2.80f 4.0 75.02 42.16 647 69.90 5348 71.09 67.72 -.47 +8.1 HemisMda Q HMTV 13.20 10.50 29 11.45 107 11.55 10.70 +.55 -.9 Hemisphrx rs A HEB .74 .28 369 .32 2732 .34 .31 +.01 -7.5 HennesAd s Q HNNA .40 2.0 10 20.00 13.88 16 19.88 50 19.95 19.02 -.10 +20.2 HennCap n A HCAC 10.49 8.97 0 10.01 231 10.01 9.95 +.08 +2.1 HennCap un A HCAC/U 11.53 10.04 10.65 125 10.65 10.60 +.05 +2.7 HSchein s Q HSIC 30 93.50 62.56 1517 75.55 9108 77.11 73.77 -1.25 +8.1sHerbalife N HLF 24 107.24 60.71 1777 111.00 4611 111.50 104.34 +4.98 +63.9 HercHld n N HRI 72.99 33.27 168 52.61 1335 55.75 49.93 -2.94 -16.0 HercTGC N HTGC 1.24 10.1 14 13.97 11.55 479 12.31 1449 12.48 12.13 +.05 -6.2 HercTG 24 N HTGX 1.56 6.2 25.85 25.02 2 25.07 30 25.17 25.04 -.01 -2.1 HrtgeCo Q HTBK .44 2.6 19 17.28 12.76 133 16.73 834 17.10 16.00 -.12 +9.2 HrtgeFn Q HFWA .60 1.9 22 33.25 23.00 136 31.15 1031 31.85 29.15 +1.00 +1.1 HeritageIns N HRTG .24 1.6 19.15 8.85 138 15.19 803 15.86 14.99 -.43 -15.7 HeritCryst Q HCCI 22 25.20 14.35 60 19.73 562 22.20 18.55 -2.18 -9.3 HernTher h Q HRTX 32.70 12.70 641 31.80 3968 32.50 30.25 +.50 +75.7 Hersha pfC N HTpC 1.72 7.2 26.28 23.82 7 24.01 8 24.34 23.96 -.04 -4.5 Hersha rs N HT 1.12 5.8 14 19.87 16.60 273 19.19 2384 19.28 18.70 +.41 +10.3 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 12 23.34 57 23.61 23.08 +.29 -5.3 Hersha pfE N HTpE 26.40 22.66 13 23.20 24 23.56 23.05 +.20 -6.2tHershey N HSY 2.62 2.9 20 116.49 89.10 1236 91.78 8138 94.00 89.10 -1.60 -19.1 HertzGl N HTZ 27.27 8.52 2138 21.37 14366 22.70 20.26 -.57 -3.3tHerzfldCrb Q CUBA .12e 7.54 6.60 8 6.88 55 7.29 6.60 -.18 -3.8 HeskaCorp Q HSKA 46 115.00 56.59 230 89.40 583 90.88 71.60 +6.88 +11.5 Hess N HES 1.33f 2.3 59.56 37.25 2926 58.71 32181 59.16 56.18 +2.08 +23.7 Hess pfA N HESpA 67.42 48.24 8 66.33 808 66.93 64.29 +1.58 +14.6 HessMidP n N HESM 1.33f 6.7 19 26.05 18.32 45 19.85 273 20.88 18.92 -.40 +.2 HP Ent n N HPE .56f 3.2 43 19.48 12.70 6167 17.21 43985 17.46 16.75 -.14 +19.8 Hexcel N HXL .50 .7 24 69.52 49.20 322 66.96 2145 67.36 64.96 +.33 +8.3 Hexindai n Q HX 17.00 10.20 34 11.60 102 11.68 10.92 +.60 +5.0 Hi-Crush N HCLP 1.05e 8.4 14 15.45 7.25 1126 12.55 6874 12.95 11.83 +.58 +17.3 Hibbett Q HIBB 16 28.65 9.40 571 27.90 2901 28.55 26.55 -.55 +36.8 HighPtRs N HPR 7.38 2.66 1317 6.94 8899 7.24 6.75 +.20 +35.3 HighlFlR n N HFRO 16.60 15.00 251 15.98 877 16.08 15.86 +.01 +3.1 HighSenLn Q SNLN .79 4.3 18.41 18.13 119 18.30 497 18.32 18.29 -.01 +.6 HighpwrInt Q HPJ 4 6.00 3.15 18 3.25 117 3.40 3.15 -.10 -12.2 HghwyH Q HIHO .32e 6.5 6.55 3.10 11 4.95 55 5.20 4.75 +17.9 HighwdPrp N HIW 1.85 4.1 20 53.34 41.34 630 45.31 3170 45.35 43.85 +.71 -11.0 Hill Intl N HIL 6.00 4.25 56 5.20 780 5.40 5.05 -.15 -4.6 Hill-Rom N HRC .80f .9 23 91.11 71.91 269 86.97 2262 88.14 84.12 -.21 +3.2 HillenInc N HI .83 1.9 21 49.35 34.65 432 44.15 1686 47.35 42.75 -2.75 -1.2 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 4 33.70 12 34.39 33.24 +.04 -1.9 HilltopH N HTH .28 1.3 11 28.32 21.47 1198 22.15 3367 23.27 21.62 -1.05 -12.6 HilGrVa n N HGV 47.75 32.20 3402 39.25 9721 43.95 38.53 -4.12 -6.4 Hilton N HLT .60 .7 41 88.11 60.51 2640 81.16 15705 81.52 78.44 +.99 +1.6 HimaxTch Q HIMX .24e 3.3 42 13.95 5.97 1433 7.22 8318 7.33 6.74 +.43 -30.7 HingmSv Q HIFS 1.36a .6 19 242.00 172.62 4 218.88 19 218.88 203.05 +11.88 +5.7 Histogenics Q HSGX 3.35 1.59 15 2.63 122 2.74 2.53 -.01 +28.3 HoeghLP N HMLP 1.72 10.0 11 20.00 15.33 127 17.25 1029 18.00 17.00 +.09 -7.5 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 87 25.80 195 25.90 25.70 +.10 -4.1 HollyEngy N HEP 2.62f 9.1 14 36.05 26.09 102 28.92 575 29.83 28.12 -.44 -11.0sHollyFront N HFC 1.32 2.0 16 66.36 23.46 2540 66.05 17788 66.72 59.72 +5.61 +29.0 Hollysys Q HOLI .12e .5 19 28.35 15.20 496 22.04 1969 23.00 21.64 -.50 -1.0tHologic Q HOLX 14 46.80 35.10 4731 37.93 21955 40.07 35.10 -1.43 -11.3 HomeBLA Q HBCP .68f 1.6 20 47.20 34.12 18 43.65 89 44.19 42.36 +.11 +1.0 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 639 23.31 3603 23.76 22.62 -.29 +.3 HomeDp N HD 4.12f 2.2 25 207.61 144.25 3896 185.03 21687 187.80 181.20 -1.43 -2.4sHmFdB LA Q HFBL .48 1.5 20 31.95 23.10 1 32.19 4 32.19 30.89 +2.13 +14.5 HomeStreet Q HMST 22 32.60 24.00 153 26.75 997 26.90 25.40 +.95 -7.6sHometBk n Q HMTA 12.24 9.80 12.05 7 12.24 12.00 -.05 +7.8 HomeTrBc Q HTBI 25 28.00 21.40 25 26.45 140 26.70 26.05 +.40 +2.7 HomolMd n Q FIXX 24.40 16.12 80 21.55 526 21.87 19.79 +.70 +15.5 Honda N HMC .84e 2.5 37.29 27.05 479 33.47 2930 34.65 32.91 -.74 -1.8 HonwllIntl N HON 2.98 2.1 64 165.13 129.00 2640 143.89 15221 147.71 139.51 -3.04 -6.2 HookerFu Q HOFT .56 1.5 15 52.75 35.90 49 37.45 404 38.35 36.50 -.50 -11.8 HopeBcp Q HOPE .52 3.0 15 19.92 15.10 422 17.42 2618 17.69 17.03 +.01 -4.5 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 0 15.13 22 15.19 14.54 +.57 +7.3 HorMan N HMN 1.14f 2.6 26 47.65 33.85 172 43.60 1348 45.10 39.60 -1.00 -1.1 HorizBcp s Q HBNC .60f 2.0 18 31.14 24.54 29 29.63 194 29.84 28.24 +.39 +6.6tHorizGbl n N HZN 28 19.26 5.99 1258 5.90 3534 7.62 5.50 -1.67 -57.9 HorizPhm Q HZNP 16.02 9.45 1244 14.24 10828 14.34 13.11 +.84 -2.5 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 52 9.99 387 10.37 9.96 -.26 -11.0 HorizFn22 n N HTFA 25.93 25.26 0 25.65 9 25.88 25.65 +.05 +1.0 Hor OEXcc Q QYLD 2.26e 9.3 25.50 22.67 54 24.38 280 24.38 23.82 +.36 -.6 HorzDAX Q DAX .60m 1.9 34.00 28.23 8 31.02 33 31.08 30.41 +.08 -1.8 HorzSPCvC N HSPX 2.52e 3.9 52.96 46.37 3 49.06 28 49.14 47.03 +.12 -2.5 HorGKWld N KLDW 35.73 29.76 6 34.23 60 34.33 33.69 -.08 +2.3 Horz Saba n N CEFS 23.00 20.35 5 20.51 25 20.65 20.48 -.06 -4.2 HrzProSp n N FANZ 23.37 19.92 1 22.22 4 22.24 21.89 +.03 -.3 Hormel s N HRL .75 2.1 22 38.00 29.75 2208 35.77 12213 36.62 35.16 -.70 -1.7 Hornbeck N HOS 4.87 1.51 321 3.01 1982 3.79 2.70 -.57 -3.2 Hortonwks Q HDP 22.00 9.93 954 17.88 3699 18.14 16.66 +1.00 -11.1 HospPT Q HPT 2.12f 8.3 10 32.27 23.83 597 25.69 4324 25.74 24.50 +.80 -13.9 HostHotls N HST 1.00a 5.0 17 21.53 17.26 7174 19.84 36371 19.99 19.32 +.09 -.1 HostessBr n Q TWNK 29 17.18 11.00 1272 13.54 3822 14.39 13.31 -.79 -8.6 HoughMH Q HMHC 13.95 6.20 812 7.00 4048 7.05 6.20 +.05 -24.7 HoulihnL n N HLI .80 1.8 18 52.81 32.72 90 45.28 653 45.57 43.60 +.92 -.3 HstnAEn A HUSA 1.05 .22 145 .24 705 .25 .23 -.00 -28.5 HoustWC Q HWCC .12m 1.7 8.35 4.70 21 7.00 163 7.40 6.85 -.25 -2.8 HovnEn pf A Q HOVNP 8.47 5.50 0 6.79 25 7.00 6.54 -.21 -9.5 HovnanE N HOV 3.41 1.66 1817 2.05 5986 2.07 1.96 +.01 -38.8 HowardBcp Q HBMD 29 24.20 16.70 18 17.80 119 19.25 16.75 -1.45 -19.1 HHughes N HHC 27 140.38 114.28 297 131.48 2036 137.21 128.81 -3.59 +.2 HuanPwr N HNP 2.45e 9.0 31.85 23.64 51 27.12 359 27.14 26.03 +1.27 +8.5 HubGroup Q HUBG 25 52.25 33.18 223 45.30 1698 45.70 42.90 +2.05 -5.4tHubbell N HUBB 3.08 3.0 20 149.03 100.55 563 103.97 3601 104.78 100.55 -.81 -23.2 HubSpot N HUBS 124.45 63.00 424 110.05 2407 111.15 104.10 +2.20 +24.5 HudBayM g N HBM .02 10 10.25 4.60 203 7.00 2850 7.18 6.60 -20.5 HudsonGbl Q HSON .20 10.3 2.44 1.26 12 1.94 142 1.99 1.82 +.06 -13.8 HudsPacP N HPP 1.00 2.9 27 36.14 28.25 949 33.95 4823 33.99 32.26 +1.20 -.9tHudsonTc Q HDSN 15 10.40 3.65 516 3.96 2646 4.54 3.65 -.52 -34.8 HugotnR N HGT .09e 14.1 2 2.10 .55 34 .64 573 .66 .61 -.01 -54.3sHumana N HUM 2.00f .7 24 299.85 223.40 773 287.39 4729 299.85 280.72 -9.50 +15.9 HuntJB Q JBHT .96 .8 19 126.49 83.35 639 117.42 4580 119.61 114.10 -.86 +2.1 HuntBncsh Q HBAN .44 3.0 16 16.60 12.14 5924 14.70 37659 15.25 14.26 -.44 +1.0 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 27 26.21 83 26.42 26.09 +.05 -6.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 25.60 8 25.66 25.23 +.06 -1.7 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 39.36 48 39.43 38.59 +.29 +2.6 HuntgtnEco N HECO .47e .2 44.87 38.35 1 40.59 1 40.59 40.56 -.91 -2.6sStr 7handl n Q HNDL 25.98 23.65 9 23.86 116 25.98 23.75 -.05 -4.8 HuntgtnIng N HII 2.88 1.4 20 276.69 183.42 1251 210.66 4487 247.20 201.91 -35.11 -10.6 Huntsmn N HUN .65f 2.2 10 36.09 23.12 1755 29.58 18107 30.43 28.05 -.22 -11.1 Hurco Q HURC .44f 1.0 18 50.33 27.74 10 44.65 70 45.63 43.15 +6.1 HuronCon Q HURN 46.85 29.53 93 34.55 781 37.95 34.30 -2.50 -14.6 HutChMd n Q HCM 42.25 18.30 124 33.58 618 34.39 33.00 +.09 -14.8 HuttigBld Q HBP 9.22 4.82 37 5.87 228 6.50 5.68 -.55 -11.7 Hyatt N H 37 83.02 54.38 1019 78.46 5740 79.43 75.35 +1.39 +6.7 Hydrognc Q HYGS 12.00 6.45 20 8.30 98 8.45 8.05 +.05 -25.2 HysterYale N HY 1.21 1.8 18 93.90 62.62 39 67.58 243 73.52 65.75 -5.02 -20.6I -:I-AMCap n Q IAM 11.94 9.75 5 10.07 6 10.07 10.03 +.04 +2.0 IAC Inter Q IAC 1.36 1.0 50 166.64 81.66 1474 132.42 12996 163.66 128.80 -26.61 +8.3 IAMGld g N IAG 1.52f 27.0 94 7.25 3.64 1794 5.64 16062 5.72 5.38 +.09 -3.3 ICAD Q ICAD 5.60 2.93 4 3.89 43 3.96 3.65 -.04 +13.1 ICC Hld n Q ICCH 71 18.00 14.54 14.85 19 15.46 14.60 -.60 -8.7 ICF Intl Q ICFI .56 .9 20 69.05 41.10 137 64.75 774 67.80 58.60 -2.20 +23.3 ICICI Bk N IBN .16e 1.9 11.26 7.89 7191 8.47 30191 8.58 8.32 -.11 -12.9 ICU Med Q ICUI 265.28 153.10 99 258.90 564 261.20 250.10 +2.35 +19.9 IClickInt n Q ICLK 11.40 5.05 94 7.55 645 8.45 7.47 +.05 -16.6 ID Syst Q IDSY 8.05 5.50 10 6.61 98 7.08 6.43 -.34 -4.8sIdexxLab s Q IDXX 69 207.14 146.09 940 212.20 3105 212.47 189.42 +15.01 +35.7tIDT Cp N IDT 1.00f 18.7 17.71 5.08 264 5.35 1075 5.59 5.08 -.15 -49.5 IEC Elec A IEC 5.05 3.35 9 4.23 30 4.45 4.23 -.11 +2.7 IES Hldgs Q IESC 29 20.32 14.05 48 17.65 215 17.80 16.70 +.95 +2.3 IF Bancp Q IROQ .20f 1.0 24 20.45 19.10 20.26 1 20.45 20.03 +.06 +3.1 IFresh n Q IFMK 18.00 4.62 0 6.40 101 7.28 6.18 -.40 -50.7 IHS Mark Q INFO 29 50.00 42.40 3175 49.37 11605 49.60 48.00 +.11 +9.3 II-VI Q IIVI 27 53.08 27.25 785 43.15 5810 45.30 38.05 +4.15 -8.1sILG Inc Q ILG .70 2.1 39 35.00 23.59 3863 33.52 39904 35.00 33.22 +.87 +17.7tING N ING .14e .8 20.58 16.37 2225 16.62 9524 16.91 16.35 -.21 -10.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 25 25.47 95 25.56 25.36 +.07 -.3 ING 6.375 N ISF 1.59 6.2 26.24 25.40 39 25.61 170 25.75 25.55 +.06 -.4 INTLFCStn Q INTL 18 46.96 33.11 35 45.35 290 46.28 44.28 +.18 +6.6 ION Geo rs N IO 32.45 3.20 189 27.35 1599 30.90 23.50 -1.50 +38.5 IPG Photon Q IPGP 37 264.11 125.09 383 233.36 3547 235.23 210.80 +21.36 +9.0tiPass Q IPAS 1.51 .26 1629 .28 4674 .33 .25 -.04 -45.6tiPicEnt n Q IPIC 17.00 8.50 29 8.19 49 9.24 7.87 -.81 -45.9 IQ HdgMult N QAI 33.13 29.04 72 30.40 504 30.68 30.24 -.06 -.1 IQ Hedge N MCRO 27.20 25.39 26.32 1 26.45 26.27 -.06 -.9 IQ HdgLgS N QLS 24.53 20.46 3 22.00 10 22.10 21.88 +.04 +.5 IQ US Lg n Q CLRG .08e 27.80 24.16 837 25.14 901 25.36 24.73 -.33 -.6 IQ Ch SC n N CSML 29.58 23.89 814 27.32 1047 27.56 26.79 -.10 -2.6 IQ HdgEv N QED 22.00 20.60 0 20.97 1 20.97 20.88 +.07 +.3 IQ HiYlVl n N HYLV 25.58 22.89 426 24.23 500 24.25 24.18 -.11 -3.6 IQ CorePl n N AGGP 21.05 18.96 897 19.06 1118 19.13 19.02 -4.5 IQ CoreBd n N AGGE 19.88 18.43 252 18.56 422 18.59 18.51 -.03 -5.2 IQ 50HgEur N HFXE 21.45 19.05 27 20.27 44 20.73 20.19 -.02 -.3 IQ 50HIntl N HFXI 22.80 20.00 933 21.57 1163 21.72 21.46 -.01 -.4 IQ RealRtn N CPI 27.85 27.15 7 27.54 33 27.59 27.39 +.03 +.4 IQUSReSC N ROOF 1.43e 5.8 27.88 22.60 10 24.66 49 24.67 23.96 +.45 -6.3 IQMrgArb N MNA 31.92 29.98 164 30.47 437 30.88 30.43 -.24 -1.9 IQ AgriSC N CROP .41e 1.2 35.99 31.64 2 33.81 3 34.10 33.47 -.41 -3.2 IQ GlbRes N GRES .10e .4 29.30 24.87 1315 27.71 1527 27.81 27.42 -.23 -3.0 IQIYI n Q IQ 20.50 15.30 5000 16.17 23151 18.60 15.79 -1.82 +4.0 IQVIA Hldg N IQV 12 110.67 81.74 952 99.02 6322 99.39 95.53 +2.57 +1.1tIRSA N IRS 32.97 20.51 75 21.32 342 23.75 20.51 -2.29 -28.0tIRSA Prop Q IRCP 1.86e 4.5 64.68 42.00 1 41.51 30 45.50 41.51 -3.99 -26.5 IRhythm n Q IRTC 68.07 32.10 315 66.85 1661 67.92 55.18 +8.23 +19.3 iRobot Q IRBT 27 109.78 55.77 851 60.02 3564 60.15 56.61 +1.44 -21.7 iShGold N IAU 13.11 11.61 10508 12.62 65385 12.68 12.50 -.09 +.9siShGSCI N GSG 17.57 13.16 281 17.62 6531 17.65 17.21 +.25 +8.2 iSAstla N EWA 1.01e 4.4 24.19 21.07 1279 22.73 8833 22.76 22.18 +.35 -1.9 iSAstria N EWO .37e 1.5 27.41 19.91 42 24.93 477 25.34 24.58 -.50 +1.2 iShBelg N EWK .51e 2.5 23.00 19.33 17 20.66 198 20.96 20.51 -.25 -1.7 iShBrazil N EWZ .67e 1.6 47.85 31.78 14472 40.75 78120 43.11 40.26 -2.31 +.7 iShCanada N EWC .48e 1.7 30.60 25.58 3363 28.31 17041 28.39 27.85 +.10 -4.5 iShEMU N EZU .86e 1.9 47.13 40.00 5277 44.54 33855 44.64 43.94 -.04 +2.7 iSFrance N EWQ .58e 1.8 33.73 28.48 800 32.68 4232 32.85 32.36 -.10 +4.7 iShGerm N EWG .60e 1.8 35.87 30.08 8574 32.84 20346 32.91 32.15 +.19 -.5 iSh HK N EWH .61e 2.4 26.93 22.83 5638 25.58 19005 25.94 25.33 +.12 +.6 iSh SKor N EWY .65e .9 79.07 64.44 2697 74.32 13046 76.37 73.50 -1.77 -.8 iShMexico N EWW .78e 1.6 57.82 47.79 3765 48.79 19750 51.69 48.59 -2.88 -1.0 iShNeth N EWN .66e 2.1 34.09 28.62 231 31.96 1235 32.31 31.47 -.38 +.7 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 186 47.63 2203 47.85 46.97 +.46 -.4 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 473 65.64 2566 67.03 63.59 -1.53 -6.2 iShSpain N EWP .99e 3.0 36.38 31.52 1246 33.45 3946 33.54 32.87 +.11 +2.1 iSSwedn N EWD .76e 2.3 36.71 32.02 87 32.89 2246 33.11 32.35 -.57 -3.0 iShSwitz N EWL .75e 2.2 37.84 33.43 495 34.07 3311 34.34 33.80 -.14 -4.2 iShFrntr100 N FM .30e .9 36.19 28.36 227 32.75 2298 33.54 32.51 -.65 -1.1 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 16 49.53 112 50.06 49.48 -.46 -1.8 iShxUSH bt A HYXU .92e 1.7 57.19 48.35 2 54.19 90 54.89 53.94 -.75 -.5tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.82 9 48.92 71 49.41 48.82 -.32 -4.4tiShEMkHY N EMHY 3.98 8.4 51.12 47.29 35 47.30 255 48.29 47.02 -.94 -5.4 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 6 46.96 8 46.96 46.60 +.37 -6.3 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 27 41.38 246 41.94 40.72 -.46 -1.1 iShGblSilv N SLVP .29e 2.7 12.02 9.34 13 10.58 96 10.72 10.36 -.07 -2.4 iShGblEnP N FILL .59e 2.6 23.37 17.81 40 22.68 61 23.02 22.45 -.08 +5.2 iShGblAgri N VEGI .55e 1.9 31.00 25.88 11 28.78 35 29.05 28.50 -.31 -2.0 iShMsciWld N URTH 1.57e 1.8 94.23 79.02 8 88.08 95 88.47 86.54 -.12 iShEMAsia Q EEMA 1.23e 1.7 81.27 61.24 16 73.18 53 74.19 71.80 -.50 -.8 iShEMktSC N EEMS .89e 1.7 57.36 45.11 23 52.26 295 53.19 51.61 -.54 -1.6 iShEMkBd N LEMB .42e .9 50.78 45.39 69 47.89 732 48.98 47.70 -1.22 -.6 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 158 83.25 486 84.22 81.96 -.61 -1.3 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 180 60.63 2225 61.72 59.92 -.86 -.2 iShJpnSC N SCJ 1.81e 2.2 85.34 67.92 54 81.65 637 81.96 80.48 +.03 +2.3 iShThai N THD 1.88e 1.9 103.71 76.35 245 98.31 1536 98.89 96.26 -.52 +6.3 iShIsrael N EIS .81e 1.6 55.29 46.67 3 49.46 78 49.67 48.93 -.01 -3.6 iShChile N ECH .71e 1.4 56.53 41.34 234 52.11 2206 54.44 52.03 -2.36 -.1 iShBRIC N BKF .54e 1.2 50.94 36.00 221 44.71 309 45.59 43.85 -.44 +.5 iShsUSA N EUSA .67e 1.2 59.06 49.32 9 55.11 271 55.72 54.02 -.47 -.6tiShTurkey Q TUR 1.10e 3.1 47.13 35.25 595 35.62 3192 38.72 34.90 -3.30 -18.0 iShSilver N SLV 17.14 14.44 4828 15.54 50023 15.59 15.12 -.03 -2.8 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 437 117.32 3116 118.02 114.15 +.04 -1.1 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 3 100.47 18 102.52 98.29 -1.64 -4.8 iShIntTBd s Q IGOV 201.98 48.33 162 49.97 3064 50.38 49.79 -.54 +.1 iShMrnLG N JKE 1.20e .7 173.88 135.71 10 166.74 74 167.20 162.26 +.48 +6.5 iShNewZea Q ENZL 2.01e 4.1 50.56 42.31 22 48.61 162 48.73 47.26 +.66 +2.4 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 0 84.19 62 84.81 83.76 -.91 iShMrnLC N JKD 2.24e 1.5 167.90 142.15 33 154.00 184 154.34 149.91 +.63 -3.1 iShBrazSC N EWZS .40e 2.5 18.14 12.14 9 15.95 86 16.79 15.77 -.85 -2.1 iShIntlPfd N IPFF .96e 5.3 19.76 16.68 12 18.01 65 18.17 17.91 -.01 -3.4 iShSPTUS s N ITOT 65.40 53.79 1552 61.09 4326 61.43 59.52 -.06 -.1tiShSTNtMu N SUB .86 .8 106.40 104.31 52 104.40 367 104.51 104.31 -.01 -.4tiShAgcyBd N AGZ 1.81 1.6 114.58 110.76 10 110.90 80 111.18 110.76 -.10 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 455 96.49 2794 97.49 94.52 -.51 -2.1 iShGTimb Q WOOD .94e 1.2 82.90 58.01 29 80.34 206 81.33 79.50 -.70 +12.9 iShTIPS N TIP 1.69e 1.5 115.26 111.28 672 112.10 6494 112.79 111.77 -.42 -1.7 iShEurFn Q EUFN .74e 3.2 25.85 21.08 543 23.25 2734 23.63 22.93 -.37 -.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 63.95 1225 75.89 3592 77.08 74.58 -.62 -.5 iShChinaLC N FXI .87e 1.9 54.00 37.61 21877 46.54 120587 47.55 45.65 -.33 +.8 iShTransp N IYT 1.70e .9 206.73 157.65 167 186.93 932 191.21 181.68 -3.08 -2.5 iShChinaSC N ECNS 1.73e 3.2 55.78 44.23 1 53.30 10 53.30 51.18 +1.10 +5.4 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2378 267.82 15686 269.70 260.81 -.57 -.4 iSMornMC N JKG 2.32e 1.3 194.94 164.85 4 180.87 34 183.55 177.10 -1.38 -2.6 iShEMInfr Q EMIF .93e 3.0 35.28 30.47 0 31.07 15 32.02 30.80 -.97 -5.6siShGClnEn Q ICLN .33e 3.4 9.97 8.31 64 9.81 540 9.97 9.70 -.09 +5.3 iShUSAgBd N AGG 2.65e 2.4 110.66 105.60 2317 105.86 17097 106.12 105.60 -.12 -3.2 iShEMkts N EEM .59e 1.3 52.08 39.82 60098 46.43 335272 47.49 45.60 -.83 -1.5 iShACWX Q ACWX 1.00e 2.0 53.74 44.65 909 49.93 6636 50.36 49.27 -.32 tiShiBoxIG N LQD 3.87 3.4 121.85 114.47 3734 114.67 23905 115.46 114.47 -.65 -5.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 64.17 1295 72.22 10749 72.66 70.74 -.19 +.2 iSKokusai N TOK 1.60e 2.5 69.65 59.08 1 65.00 3 65.05 63.96 -.37 +.6 iShCorUSTr N GOVT .33 1.4 25.60 24.34 598 24.44 3722 24.49 24.39 -2.6 iSEafeSC Q SCZ 1.51e 2.3 69.19 56.50 891 65.97 5785 66.03 65.13 +.04 +2.3 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 31 57.25 110 58.86 56.73 -1.56 -5.4tiShEMBd Q EMB 5.27e 4.9 117.46 108.48 3246 108.63 17965 110.55 107.67 -1.86 -6.4 iShGblTech N IXN 1.10e .7 171.45 129.32 37 162.12 302 162.49 156.59 +3.61 +5.5tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.21 4 50.28 61 50.56 50.21 -.20 -4.9 iSMrnMCG N JKH .59e .3 220.00 176.47 2 210.41 9 210.41 205.80 +1.93 +3.9tiShIndones N EIDO .35e 1.4 30.61 24.36 1136 24.57 5892 26.00 24.21 -.95 -13.6 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 527 158.02 2896 158.41 153.36 +1.53 +3.4 iShNYMun s N NYF 56.36 54.26 10 54.53 102 54.64 54.26 +.21 -2.2 iShGblHcr s N IXJ 61.56 52.54 55 55.46 158 55.89 54.59 -1.20 iShGblHcre N IXJ/O 2.72e 1.4 123.12 105.07 111.74 85 113.45 111.03 -1.57 -.7 iShGnmaBd Q GNMA .75e 1.6 50.15 48.03 6 48.16 37 48.40 48.13 -.09 -2.7 iShGblFin N IXG 1.28e 1.9 76.01 60.11 15 68.77 203 69.96 67.60 -.97 -1.7 iShUSAQlt N QUAL 1.04e 1.3 88.63 72.48 103 82.42 1537 82.68 80.30 +.28 -.6 iSSPGlbEn N IXC 1.01e 2.7 38.40 30.34 186 37.12 1391 37.29 36.50 +.08 +4.4 iShCalMn s N CMF 59.75 57.68 38 58.14 289 58.17 57.80 +.28 -1.7 iSh CMBS N CMBS 1.00 2.0 52.29 49.48 14 49.70 61 49.95 49.56 -.03 -3.1 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 2 82.60 211 83.56 80.90 -.53 -1.5 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 207 43.99 2736 44.11 43.50 +.13 -2.7 iShNANatR N IGE .85e 2.4 38.02 30.59 55 35.90 434 35.98 35.11 +.23 +1.3 iSh JPXNik N JPXN 70.78 56.80 1 65.81 11 66.16 65.24 -.03 +1.3 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 166 82.49 1535 83.65 80.41 -.59 -1.4 iShLatAm N ILF .60e 1.7 39.54 28.00 1442 35.12 7704 37.19 34.89 -2.06 +2.8 iShUSAMo N MTUM .81e .8 113.60 85.00 607 107.51 3801 108.00 104.40 +.27 +4.2 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 4 156.86 29 159.30 153.78 -2.04 -1.6 iShPhilpns N EPHE .20e .6 40.19 32.21 183 33.05 834 34.22 32.50 -.79 -14.9 iSSP500Val N IVE 2.14e 2.0 121.12 101.78 601 109.24 6247 111.37 106.79 -1.72 -4.4 iShNMuBd N MUB 2.59 2.4 111.66 107.56 364 108.25 2890 108.32 107.68 +.34 -2.2 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 44.30 2 44.65 44.25 -.51 +1.6 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 12 50.17 47 51.09 49.17 -.95 -4.3 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 9 39.37 234 39.76 39.08 -.09 -.3 iShAsia50 N AIA 1.02e 1.5 72.96 54.60 24 66.68 378 67.97 65.62 -.76 +1.0 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 4283 118.99 31573 119.56 118.23 +.10 -6.2 iSRTop200G N IWY .82e 1.1 79.55 62.57 47 75.33 252 75.52 73.13 +.67 +3.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2371 101.64 17698 101.81 101.30 +.05 -3.7 iShRTop200 N IWL 1.02e 1.7 66.19 54.04 3 61.37 15 61.75 59.74 -.04 -.2 iShIntSelDv N IDV 1.51e 4.1 35.93 32.12 305 34.04 2698 34.19 33.70 -.19 +.7tiSh1-3yTB Q SHY .52 .6 84.72 83.13 1348 83.19 9977 83.30 83.13 -.11 -.8 iS Eafe N EFA 1.66e 2.3 75.27 64.56 17023 70.93 92478 71.14 70.05 -.04 +.9 iShGerSC bt A EWGS .69e 1.1 70.42 50.16 4 65.61 34 65.84 64.33 +.30 +2.0 iShEurRE Q IFEU 1.46e 3.5 42.63 35.84 0 41.22 10 41.71 41.16 -.26 +.1 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 529 86.89 2914 87.94 85.07 -.74 -2.5tiShCrLTBd N ILTB 2.54 4.2 65.21 59.56 17 59.93 140 60.47 59.53 -.32 -7.5 iSRusMCG N IWP 1.02e .8 130.04 104.55 137 123.19 1602 123.66 119.85 +.56 +2.1 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 24 30.10 174 30.40 29.83 -.06 +.3 iShEuroSC Q IEUS 1.08e 1.8 62.36 50.61 6 59.21 88 59.30 58.44 -.06 +2.4 iShNorC bt A ENOR .58e 2.1 28.74 21.48 5 28.11 37 28.17 27.58 -.16 +9.0 iShRusMid N IWR 2.85e 1.4 220.02 185.54 101 207.19 700 208.70 202.29 -.55 -.5 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 170.64 11 172.96 169.05 -1.29 -2.0 iShIreland N EIRL .55e 1.2 50.12 42.67 5 47.34 33 47.39 46.60 -.01 -1.4 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 642 189.57 4202 190.35 184.90 +.60 -.1tiSh10yCBd N CLY 2.67 4.6 63.67 58.05 27 58.13 259 58.83 57.95 -.57 -8.0 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 14862 85.42 79726 85.85 85.16 -.34 -2.1siShFinlC bt A EFNL .51e 1.2 43.90 38.15 10 43.17 59 43.90 42.50 -.40 +9.5 iShSft N IGV .12e .1 183.23 131.00 228 177.88 1295 178.73 172.16 +3.96 +15.1 iShCorUS n N FTY 51.01 43.20 228 46.48 410 46.58 45.62 +.54 -6.3 iShDenC bt A EDEN .81e 1.2 71.11 60.01 6 67.87 243 68.37 66.67 +.22 +.4 iShs SOX Q SOXX 1.55e .9 198.84 135.25 659 175.78 3793 176.09 167.99 +5.19 +3.5 iShIndia50 Q INDY .15e .4 39.29 32.95 75 35.71 625 36.24 35.43 -.38 -3.8 iShNetw N IGN .25e .5 55.29 43.74 3 51.34 43 52.05 50.51 -.52 +5.9 iShNATch N IGM .73e .4 195.60 142.10 74 186.07 192 186.44 180.08 +4.38 +10.2 iShNsdBio s Q IBB 119.30 94.20 2724 102.35 12167 106.00 100.43 -3.26 -4.1 iShResRE N REZ 2.01e 3.4 67.72 53.83 10 59.07 66 59.24 57.89 +.89 -5.1 iSh2019Mun N IBMH .27 1.1 25.65 24.92 19 25.28 390 25.32 25.27 -.01 -.2 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 73 95.33 618 95.57 93.27 +.80 -5.9 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 28 98.77 285 99.52 96.07 -.44 +.5stiShGbl100 s N IOO 46.24 45.45 17 46.42 45 46.54 45.45 +1.1 iShGbl100 N IOO/O 2.14e 2.3 98.94 83.62 92.24 33 93.02 91.33 -.38 -.4 iSh2018Mu N IBMG .23 .9 25.54 25.32 46 25.36 191 25.41 25.34 -.02 -.1 iShConsSv N IYC 1.50e .8 198.53 160.53 23 185.89 96 187.54 181.20 +.05 +3.7 iShMBS Q MBB 3.04e 2.4 107.76 103.34 273 103.65 2177 103.85 103.41 -.18 -2.8 iShGvCrBd N GBF 2.86 2.6 115.65 109.84 0 110.08 5 110.43 109.84 -.14 -3.4 iShIndia bt A INDA .24e .7 38.21 31.54 1993 34.24 17210 35.12 34.02 -.71 -5.1 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 1205 119.88 7911 121.96 117.17 -1.58 -3.6 iSMrnSCG N JKK .87e .5 193.05 153.86 11 187.99 34 188.31 182.35 +3.22 +4.8 iShPoland N EPOL .42e 1.7 30.19 23.14 311 24.31 1736 25.21 24.02 -.97 -10.3 iSMCGth N IJK 1.88e .9 230.66 189.87 67 219.28 371 220.22 213.55 +1.32 +1.6tiShIntGvC N GVI 1.99 1.9 111.75 107.21 129 107.35 322 107.60 107.21 -.11 -2.2 iSR1KGr N IWF 1.45e 1.0 146.15 115.57 971 138.62 6754 139.01 134.60 +1.28 +2.9 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 38 47.98 328 49.49 47.54 -.71 -8.7tiShCorUSCr Q CRED 4.20 3.9 112.93 106.98 33 107.08 275 107.70 106.93 -.52 -4.4 iSRus1K N IWB 2.36e 1.6 159.31 130.93 792 148.21 3691 149.17 144.36 -.27 -.3 iSR2KVal N IWN 1.98e 1.6 131.46 112.01 901 125.86 5429 126.52 122.71 +.57 +.1tiShIntCrBd Q CIU 3.09 2.9 110.70 106.00 141 106.17 966 106.42 106.00 -.16 -2.8tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.50 794 103.59 3462 103.75 103.50 -.16 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 306 194.10 3985 195.05 189.17 +1.60 +4.0 iSh10-20TB N TLH 2.99 2.3 140.10 128.51 15 129.80 265 130.14 129.30 +.12 -4.6 iShFltRtB N FLOT .32 .6 51.10 50.79 1256 50.96 5404 51.03 50.79 -.06 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 17921 155.73 96253 156.50 151.71 +1.04 +2.1tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.16 198 119.44 2702 119.56 119.16 -.02 -2.2 iShCorHiDv N HDV 2.90e 3.5 94.20 82.07 444 83.74 1993 85.53 82.21 -1.45 -7.1 iSCorUSVal s Q IUSV 1.16e 2.2 58.64 49.35 245 53.12 1955 54.11 51.93 -.78 -4.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.80 230 55.57 1488 55.71 53.95 +.50 +3.3 iShChina N MCHI .61e .9 76.72 50.65 2228 67.20 14196 67.69 65.29 +.24 +1.0 iShShtTrB Q SHV .03e 110.41 110.18 4347 110.27 8610 110.36 110.22 -.09 iShUSPfd Q PFF 2.13a 5.8 39.28 36.52 2591 36.99 9751 37.16 36.86 -.11 -2.8 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 265 74.01 2031 74.46 73.38 -.33 +1.4 iSRus3K N IWV 2.47e 1.6 169.20 139.27 151 158.00 1578 158.85 153.96 -.11 -.1 iSGblMatl N MXI 1.02e 1.5 75.19 58.33 6 69.21 48 69.44 67.61 +.05 -1.2 iShUtils N IDU 4.54e 3.5 142.50 119.51 23 130.71 131 131.23 128.50 -.09 -1.6 iSUSAMinV N USMV .87e 1.7 55.45 47.79 893 52.02 7090 53.13 50.92 -.34 -1.4 iSMrnSCV N JKL 2.98e 2.1 158.15 134.66 5 145.30 38 145.88 142.20 -.26 -4.6 iShMCVal N IJJ 2.16e 1.4 166.09 142.74 49 157.08 279 157.83 153.62 -.11 -1.9 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 5 50.20 387 50.27 49.58 +.10 +1.3 iShTelecm N IYZ .68e 2.5 34.00 26.34 569 27.15 1599 27.99 26.67 -.75 -7.7 iShTech N IYW 1.20e .7 184.45 138.25 347 174.09 1044 174.44 167.29 +5.06 +7.0 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 14 90.48 127 91.10 88.55 -.51 -2.6tiShGblCSt s N KXI 54.58 47.79 37 48.38 73 48.56 47.79 -.93 iShGblCStp N KXI/O 2.19e 2.3 109.16 96.44 97.21 25 98.93 96.73 -1.41 -8.2 iShREst N IYR 2.76e 3.6 83.27 71.27 7379 76.74 37737 76.95 75.39 +.87 -5.3 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 6 114.55 120 114.63 112.37 +.05 +4.7tiSh0-5Tips N STIP 101.11 99.27 49 99.44 421 99.85 99.27 -.35 -.4 iShHmCnst N ITB .09e .2 46.56 32.02 1178 39.15 10857 39.46 38.03 -.19 -10.5 iShInds N IYJ 1.65e 1.2 158.32 125.23 87 142.32 347 143.70 138.16 -.86 -3.4 iShAerosp N ITA 1.31e .7 207.47 149.17 423 190.20 2440 195.75 184.58 -5.08 +1.1 iShHltcare N IYH 3.01e 1.8 193.31 156.01 47 171.98 255 177.01 168.42 -4.90 -1.3 iShFinSv N IYG 1.21e .9 142.14 105.42 94 131.15 520 132.92 127.69 -.78 +.5 iShRegBks N IAT .61e 1.2 54.74 41.83 90 50.85 640 51.88 49.61 -.70 +3.2 iShInsur N IAK .82e 1.3 69.95 59.34 13 63.42 86 65.98 61.50 -2.16 -4.8 iShFincls N IYF 1.45e 1.2 126.54 101.53 175 117.87 1069 119.30 114.99 -.64 -1.3 iShBroker N IAI .65e 1.0 70.58 49.01 523 65.65 908 66.71 64.00 -.42 +4.6 iShUSEngy N IYE 1.14e 2.8 42.87 33.70 333 40.55 1772 40.92 39.75 +.06 +2.3 iShESGSel N KLD 1.14e 1.0 119.20 98.60 13 111.37 68 112.45 108.37 -.48 +.3 iShCrSPS s N IJR 80.68 66.77 2222 78.83 13269 79.23 76.97 +.31 +2.6 iShMedDev N IHI 1.57e .8 194.27 155.25 82 192.33 513 193.06 186.19 +1.53 +10.8tiShConsGd N IYK 2.43e 2.1 130.93 111.06 19 113.30 194 115.55 111.06 -1.81 -10.6 iShHltcPrv N IHF .24e .1 172.85 137.41 11 165.57 406 166.50 161.98 -.45 +5.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.58 330 63.35 2268 63.75 62.54 -.26 +.4tiShPharm N IHE 3.11e 1.0 166.06 139.28 10 141.93 33 147.04 139.28 -4.83 -8.1 iShBasM N IYM 1.42e 1.4 108.32 85.86 86 98.83 308 99.27 95.92 +.22 -3.3 iShPeru N EPU .70e 1.6 44.95 32.98 37 43.20 500 44.09 42.75 -.80 +5.4 iShCorEafe N IEFA 1.56e 2.3 70.84 60.27 4989 66.89 26046 67.06 66.10 -.04 +1.2 iShOilEq N IEZ .86e 2.3 40.47 29.57 27 37.16 178 37.58 36.32 -.22 +3.5 iShDJ US N IYY 2.01e 1.5 143.07 117.79 28 133.37 143 134.13 129.96 -.18 -.2siShO&GEx N IEO 1.06e 1.5 71.77 50.49 76 71.28 582 71.77 69.72 +.83 +9.7 iShAggrAllo N AOA .98e 1.8 56.94 50.50 25 53.48 224 53.86 52.80 -.22 -.7tiShCrShUS s Q ISTB 50.47 48.93 112 48.98 932 49.09 48.93 -.09 -1.7 iShEurope N IEV 1.12e 2.4 50.81 43.99 399 47.62 1772 47.83 47.13 -.20 +.8 iShGroAllo N AOR .81e 1.8 46.77 42.80 64 44.38 355 44.64 43.95 -.15 -1.2 iSRusMic N IWC 1.08e 1.1 101.99 83.45 19 99.41 240 99.79 96.10 +1.18 +3.9 iShModAllo N AOM .71e 1.9 39.05 36.65 103 37.49 477 37.60 37.23 -.05 -1.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 36 24.69 167 24.88 24.52 -.17 -4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 45

iSMsciVal N EFV 1.66e 3.0 59.57 50.97 197 55.75 2007 56.11 55.08 -.24 +1.0 iSSCVal N IJS 1.73e 1.1 160.55 132.50 94 155.02 414 155.82 151.40 +.10 +.9 iShConsAllo N AOK .64e 1.9 35.27 33.51 63 34.01 225 34.14 33.79 -.08 -1.8 iShEafeGr N EFG 1.37e 1.7 85.81 72.66 65 81.16 650 81.27 80.16 +.08 +.5 iShSCGrth Q IJT 1.54e .9 181.67 148.00 49 177.16 609 178.03 173.22 +1.08 +4.1 iShiB3-20F s N IBCD 24.82 24.24 3 24.30 38 24.35 24.27 -.02 -.9tiShiB3-23x s N IBCE 24.76 23.47 4 23.50 7 23.59 23.47 -.05 -3.2tiShBd3-23 s N IBDD 26.95 25.55 3 25.65 19 25.73 25.55 -.01 -3.0tiShBd3-20 s N IBDC 26.38 25.81 5 25.89 78 25.95 25.81 -.02 -.7 iStar N STAR 5 12.61 9.75 502 10.45 2326 10.49 9.97 +.31 -7.5 iStar pfD N STARpD 2.00 8.0 26.12 24.29 2 25.10 6 25.18 24.99 -.11 -1.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.00 3 25.06 24.87 +.09 -2.0 iStar pfI N STARpI 1.87 7.6 25.94 24.25 24.78 4 24.97 24.68 -.17 -1.6 ITT Inc N ITT .54f 1.0 20 57.62 36.93 1032 51.88 3434 52.19 47.84 +1.94 -2.8 Itus Cp hrs Q ITUS 6.43 .60 118 3.69 535 3.93 3.52 -.14 +56.4 Iberiabnk Q IBKC 1.52f 2.0 27 87.55 68.55 760 75.60 2838 76.70 73.45 -.35 -2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 26.96 7 27.40 26.91 -.30 -5.0 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 0 26.89 14 27.37 26.75 +.19 -4.3 iBio A IBIO .55 .14 676 .15 2921 .17 .14 -.02 -13.0sIcahn Ent Q IEP 7.00f 10.2 29 67.70 47.56 170 68.92 834 69.49 63.91 +4.97 +30.0 IchorHld n Q ICHR 12 35.51 17.76 1067 23.74 4023 24.06 21.53 +1.91 -3.5 Icon PLC Q ICLR 32 124.65 84.07 218 121.93 1309 123.42 116.68 +3.43 +8.7tIconixBrnd Q ICON 1 8.30 .58 7311 .74 17398 .93 .58 -.15 -42.3 Idacorp N IDA 2.36 2.5 23 100.04 79.59 330 94.04 1735 96.01 91.84 +1.00 +2.9 IdealPower Q IPWR 3.29 1.06 471 1.26 1176 1.42 1.19 +.04 -11.3 Identive lf Q INVE 6.10 2.55 3 3.40 51 3.50 3.27 +.09 +1.8 IderaPhm Q IDRA 2.87 1.32 1090 1.62 4265 1.71 1.52 +.09 -23.2 IDEX N IEX 1.72f 1.3 30 150.72 102.69 490 136.50 2298 137.99 130.37 +.01 +3.4 iKangHlth Q KANG 17 20.14 11.70 766 19.95 3875 20.00 19.91 +.02 +26.3 Ikonics Q IKNX 13.03 7.25 8.25 10 8.45 8.25 -.16 +9.7 ITW N ITW 3.12 2.1 30 179.07 133.90 1462 145.47 10934 146.38 138.81 +2.90 -12.8 Illumina Q ILMN 64 256.64 167.98 597 244.82 3300 245.98 235.74 +.37 +12.1 ImageSens Q ISNS 5.20 2.50 25 4.90 88 4.95 4.50 +.15 +66.1 Imax Corp N IMAX 31.00 17.58 593 22.75 5490 24.00 21.25 -.35 -1.7 Immersn h Q IMMR 12.85 5.76 202 11.18 1245 11.36 10.77 +.14 +58.4 ImmuCell Q ICCC 90 9.25 5.26 30 8.09 37 8.32 7.10 +.84 -8.0 ImmuneDs Q IMDZ 13.05 2.80 291 3.80 902 3.80 3.50 +.15 -2.6 ImmuneP rs Q IMNP 3.43 .30 152 .34 838 .36 .33 -.02 -40.4 ImunoCll rs A IMUC 2.79 .17 984 .27 2401 .28 .25 +.01 -14.6 ImunoGn Q IMGN 13.41 3.73 2275 10.57 10447 11.53 10.26 -.40 +64.9sImunmd Q IMMU 19.64 5.22 1682 17.73 12733 19.64 16.92 +.85 +9.7 Immuron n Q IMRN 16.70 4.47 14 9.00 55 9.96 8.62 -.30 +70.1 Immutep Q IMMP 2.85 1.25 15 1.95 288 2.25 1.81 +.08 +24.2 ImpacMtg A IMH 3 17.40 7.18 10 8.77 56 8.96 8.50 +.11 -13.7 ImpaxLabs Q IPXL 25.70 12.80 3041 18.30 8319 20.80 17.40 -.70 +9.9 ImpOil g A IMO .57 1.8 62 32.81 25.91 225 31.03 1504 31.50 30.26 +.28 -.5 Imperva Q IMPV 52.40 37.17 279 46.30 1966 46.45 43.83 +.95 +16.6 Impinj n Q PI 60.85 9.95 446 13.01 1567 13.20 11.76 +1.14 -42.3 ImprimisP Q IMMY 4.30 1.35 71 2.26 348 2.32 2.21 +32.9sIncOpR A IOR 30 13.79 8.31 3 13.64 21 13.79 11.80 +1.56 +23.1tIncyte Q INCY 140.11 60.23 2721 62.13 15493 63.87 60.23 -.83 -34.4 IndCDrillg N ICD 5.48 2.72 134 4.77 1003 4.88 4.42 +.33 +19.8 IndepHld N IHC .12f .3 13 39.85 17.25 11 35.30 51 36.10 34.31 -.45 +28.6 IndepRT N IRT .72a 7.6 19 10.63 8.26 300 9.53 2282 9.57 9.32 +.09 -5.6 IndBkMA Q INDB 1.52f 2.1 22 76.35 59.65 96 73.75 451 74.78 71.25 +.60 +5.6 IndBkMI Q IBCP .60 2.5 18 25.75 18.50 208 23.65 1231 24.60 22.95 -.70 +5.8 IndepBkTX Q IBTX .56f .8 22 75.95 51.71 128 73.90 487 74.10 70.30 +.54 +9.3 IndiaFd N IFN 1.82e 1.8 28.81 24.23 105 25.01 536 25.36 24.76 -.03 -4.2 IndiaGCap A IGC 1.63 .30 175 .62 1773 .64 .56 +.03 -38.3 IndoTel s N TLK .67 36.19 25.96 329 26.45 2040 27.74 26.33 -.73 -17.9 IndusAcq n Q INDU 11.74 9.65 0 9.82 444 9.89 9.82 -.03 +.7 IndusAc un Q INDUU 10.46 9.95 0 10.40 3 10.44 10.40 -.05 +3.5 IndSvAm lf Q IDSA 2.70 .96 14 2.14 72 2.28 2.00 -.06 +30.5 IndLogis n Q ILPT .27p 67 24.00 17.21 163 20.64 1090 20.84 20.08 +.11 -11.6 IndBach N IBA .87e 1.5 67.61 52.72 6 59.66 28 62.87 58.22 -2.90 +4.1 Infinera Q INFN 12.38 6.10 1357 12.01 5955 12.29 11.60 +.26 +89.7 InfinityPh Q INFI 3.75 .93 177 2.19 1384 2.24 2.14 -.02 +7.9sInfPrCas Q IPCC 2.32 1.7 27 134.10 83.00 52 136.15 453 137.05 124.90 +12.05 +28.4sInflaRx n Q IFRX 42.83 14.47 511 36.17 701 42.83 34.39 -2.20 +72.6 InfoSvcs Q III .20f 4.7 5 4.63 3.11 32 4.22 395 4.60 3.90 -.04 +1.2 InfoSonc rs Q IFON 21.00 3.68 30 3.86 441 4.75 3.81 -.34 -46.3 Infosys N INFY .40e 2.2 16 18.71 13.88 4944 17.66 25499 17.87 17.46 +.04 +8.9 InfrREIT n N HIFR 1.00 4.6 19 23.22 17.60 198 21.51 1111 21.58 20.84 +.11 +15.8 InfrEnAlt Q IEA 10.42 8.25 44 9.26 137 9.57 9.12 -.04 -6.6 InfuSystem A INFU 2.95 1.20 3 2.55 18 2.80 2.55 -.25 +10.9 IngerRd N IR 1.80 2.1 20 97.67 79.63 1360 86.67 11693 87.27 83.51 +.56 -2.8 Ingevity N NGVT 82.67 53.62 375 77.11 1356 79.37 75.01 -.55 +9.4 InglesMk h Q IMKTA .66 2.1 14 47.90 20.75 134 31.85 565 34.75 31.35 -2.40 -7.9tIngredion N INGR 2.40 2.1 15 146.28 112.73 1039 113.28 4259 125.31 110.20 -11.46 -19.0 InnerWkgs Q INWK 28 12.03 8.19 111 9.77 794 10.28 9.69 -.45 -2.6 Innodata Q INOD 2.10 .88 13 1.13 137 1.15 1.07 -.02 -16.9 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 78 44.48 589 44.83 40.97 +2.37 -4.8 Innospec Q IOSP .78f 1.1 29 76.40 54.10 91 72.70 482 74.48 70.75 -1.60 +3.0 InnovBio rs Q INNT 50.50 3.43 148 17.96 869 21.94 15.27 +1.04 +194.4 InnovInd n N IIPR 1.00f 2.9 36.88 15.72 97 34.13 390 34.75 32.83 +.60 +5.6 InnoInd pfA N IIPRpA 28.80 25.50 1 27.59 5 27.65 27.27 +.10 -1.2 InnovSolu Q ISSC 12 4.54 2.60 1 3.49 48 3.75 3.21 -.08 +18.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.28 890 14.50 5352 14.75 13.90 +.27 +2.2 Innsuites A IHT .01 .6 2.27 1.23 1.70 2 1.70 1.66 +.14 -2.9sInogen Q INGN 175.33 80.04 198 169.94 2208 175.33 139.93 +26.83 +42.7 Inovalon n Q INOV .12p 17.80 10.10 314 10.55 1862 10.90 10.30 -.20 -29.7 InovioPhm Q INO 9.86 3.76 583 4.54 3116 4.61 4.33 +.10 +9.9 Inphi N IPHI 17 44.25 23.65 574 32.47 3532 33.31 28.30 +3.50 -11.3 Inpixon rs Q INPX 138.30 .31 2298 .35 11070 .42 .33 -.02 -94.4 InseegoCp Q INSG 2.33 .87 105 2.13 412 2.25 2.10 -.04 +32.3 InsightEnt Q NSIT 15 53.19 32.11 863 43.42 2955 43.92 35.05 +8.20 +13.4tInsightS n N INSI 21.10 18.67 22 18.73 77 19.16 18.64 -.32 -5.9 Insignia s Q ISIG .70e 2.40 .90 77 1.69 403 2.18 1.62 -.45 +42.0 Insmed Q INSM 33.94 11.49 562 25.51 4513 28.74 24.10 +.58 -18.2sInsperity s N NSP 27 84.50 34.88 395 82.85 2920 84.50 75.00 +6.35 +44.5stInsprMed n N INSP 25.35 22.50 346 24.47 3777 25.50 22.50 -2.0 InspEnt Q INSE 14.00 4.40 17 5.00 204 5.05 4.75 +.10 -49.0 InstlldBPd N IBP 32 79.40 46.65 291 58.30 1643 59.65 55.53 -1.30 -23.2 Insteel Q IIIN .12a .4 23 35.26 23.20 75 30.44 444 30.92 29.65 -.35 +7.5 Instructre n N INST 46.50 24.55 263 42.65 1799 42.70 38.35 +2.55 +28.9sInsulet Q PODD 89.63 38.43 1266 83.88 3194 94.26 81.06 -3.46 +21.6 InsysTher s Q INSY 15.02 4.10 296 6.71 2267 7.40 6.57 -.59 -30.2 IntecPhm n Q NTEC 9.80 4.80 84 5.25 470 5.25 5.05 +.10 +1.9sIntegerHl N ITGR 58.54 33.90 540 63.40 1599 66.45 54.25 +8.20 +40.0sIntegLfSc s Q IART 73 63.00 41.51 452 64.08 2771 64.29 60.81 +2.36 +33.9 IntgDv Q IDTI 30 34.13 22.70 990 29.26 11009 29.87 27.71 +.41 -1.6sIntegMed n Q IMTE 44.00 1.85 499 20.11 3540 44.00 2.00 +18.26 +257.2 Intel Q INTC 1.20 2.3 20 55.79 33.23 25635 52.78 150796 53.42 51.00 +.35 +14.3 Intellia n Q NTLA 35.99 11.15 744 20.96 4456 22.12 19.95 +.32 +9.1 Intellichk A IDN 4.55 1.50 8 1.95 63 2.12 1.91 -.12 -23.8sIntellgSys A INS 5.49 3.30 4 5.40 78 5.49 5.14 +.25 +18.4tIntelliph Q IPCI 3 2.92 .32 195 .33 821 .38 .32 -.04 -58.9sIntelsat N I 13.86 2.44 3957 12.00 33952 13.86 9.58 +1.66 +254.0 IntParfum Q IPAR .84 1.7 38 52.10 34.05 90 50.45 431 51.65 48.95 -.15 +16.1 InterXion N INXN 65.75 43.29 811 64.46 3781 65.74 63.06 -.39 +9.4sInteractB Q IBKR .40 .5 42 75.53 34.26 687 74.95 2934 75.53 71.81 +1.05 +26.6 InterceptP Q ICPT 135.59 51.05 319 69.35 2517 71.28 67.58 -.50 +18.7 IntcntlExc s N ICE .88e 1.3 16 76.30 57.91 3402 70.25 18088 73.77 67.70 -2.47 -.4 IntCtlHtls N IHG 69.23 49.03 164 64.10 2496 64.21 62.93 +.80 +.9 InterDig Q IDCC 1.40 1.9 11 90.50 67.55 184 75.50 1795 76.60 74.10 +.55 -.9 Interface Q TILE .26 1.1 24 26.25 18.30 382 22.95 2655 23.94 21.25 +.65 -8.7 Intergroup Q INTG 28.50 21.30 1 25.50 7 26.25 24.20 +1.40 +7.0tIntlnkEl n Q LINK 9.85 4.89 13 5.05 157 6.20 4.70 -.21 -3.3 Intermolec Q IMI 1.65 .80 15 1.23 60 1.24 1.15 +.03 -10.2tInternap rs Q INAP 22.36 10.03 244 11.31 1046 12.26 10.03 -.37 -28.0 IntlBcsh Q IBOC .66 1.6 19 42.90 32.50 91 40.55 690 40.85 39.30 -.15 +2.1 IBM N IBM 6.28f 4.4 10 171.13 139.13 4400 143.91 24248 147.38 139.90 -2.57 -6.2 IntFlav N IFF 2.76f 1.9 36 157.40 128.42 402 142.15 1788 143.51 139.32 -.66 -6.9 IntlGmeT n N IGT .80 2.9 30.82 17.25 681 27.95 4104 28.38 27.27 +.05 +5.4tIntPap N IP 1.90f 3.6 17 66.94 50.00 2278 52.19 15224 52.76 50.00 -.39 -9.9 IntlSeaw n N INSW 23.43 15.23 223 19.35 669 20.41 18.78 -.69 +4.8 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 118 41.70 705 41.95 40.40 +.30 +4.6 IntTower g A THM .78 .29 162 .63 1003 .65 .60 -.02 +46.5 IntrntGold Q IGLD 11.51 3.49 1 4.02 31 4.32 3.80 +.12 -52.4 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 0 9.28 14 9.63 9.16 -.61 +1.9 IntrpDia rs Q IDXG 1 3.20 .72 212 .86 878 .91 .84 +.01 -15.7 Interpublic N IPG .84f 3.6 16 26.01 18.30 3740 23.66 21492 24.24 22.72 -.23 +17.4 IntersENT Q XENT 42.25 19.00 256 41.70 861 42.15 39.00 +1.20 +28.7 Intersectns Q INTX 5.75 1.46 84 2.20 209 2.20 1.74 +.41 -2.7 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.25 13 25.87 24.96 +.00 -.9 inTestCorp A INTT 13 10.25 5.75 82 7.25 292 7.80 7.05 +.05 -16.2tIntevac Q IVAC 94 14.00 4.55 291 4.70 2770 6.65 4.51 -1.70 -31.4 IntraCellu Q ITCI 25.82 7.85 662 18.00 2723 19.83 17.10 +.40 +24.3 IntPotash N IPI 5.12 2.03 1300 4.29 8674 4.75 4.26 -.32 -9.9 Intrexon N XON 26.99 10.26 774 17.88 8485 19.11 17.56 -.87 +55.2 IntriCon Q IIN 98 26.00 6.05 54 23.50 274 24.20 22.71 +.25 +18.7sIntuit Q INTU 1.56 .8 52 188.56 124.22 1191 189.45 6799 190.49 183.02 +2.86 +20.1 IntSurg s Q ISRG 69 473.79 278.79 711 460.42 3913 461.32 438.07 +13.39 +26.2 Inuvo A INUV 1.39 .70 84 .93 269 .96 .89 -.02 +14.8 Invacare N IVC .05 .3 19.20 11.25 194 18.55 1208 19.05 17.85 +.15 +10.1 Invesco24 n N IHTA 10.33 8.28 11 9.08 161 9.17 8.79 -.00 -11.9 InvHiIn23 n N IHIT 10.32 9.53 16 9.94 226 10.03 9.85 +.08 +1.5 InvAdvMu2 A VKI .78 7.4 11.93 10.33 61 10.59 387 10.61 10.44 +.11 -6.9 Inv Bond N VBF .83a 4.6 20.29 17.80 16 17.88 111 17.97 17.82 -.05 -10.1 InvCAVal N VCV .79 6.8 13.20 11.53 102 11.66 457 11.71 11.61 +.02 -7.3 InvDynCrd N VTA .90 7.6 12.28 11.33 216 11.78 1173 11.90 11.75 -.09 +.6 InvHiInc2 N VLT 1.24 9.0 15.25 13.65 8 13.82 68 13.83 13.72 +.07 -6.1 Invsco iim N IIM .84 5.9 15.47 13.64 88 14.32 396 14.34 14.22 +.07 -3.9tInvesco N IVZ 1.16 4.1 12 38.43 27.35 2704 28.39 17889 29.84 27.35 -1.20 -22.3 InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 1275 16.43 4913 16.51 15.91 +.13 -7.9 InvMtg pfA N IVRpA 1.94 7.8 25.70 24.24 2 24.95 19 25.01 24.85 -.3 InvMtg pfB N IVRpB 1.94 7.7 26.44 24.25 1 25.26 23 25.29 25.10 +.15 -1.9 InvMtg pfC N IVRpC 1.88 7.8 25.73 23.40 24 24.04 171 24.07 23.76 +.10 -3.8 Invsco oia N OIA .39 5.3 8.25 7.38 34 7.45 332 7.54 7.45 -.06 -6.9 InvMuOpTr N VMO .88 7.5 13.37 11.52 99 11.70 634 11.74 11.60 +.10 -5.6 InvMuniTr N VKQ .82 6.9 13.04 11.51 88 11.91 469 11.92 11.69 +.25 -4.7 InvPAVal N VPV .79 6.7 12.68 11.54 29 11.77 193 11.81 11.67 +.10 -3.1 Invsco iqi N IQI .76 6.4 13.04 11.70 92 11.88 538 11.91 11.74 +.13 -5.0 InvSrInco N VVR .31 7.0 4.73 4.26 411 4.45 1884 4.47 4.42 +.02 +1.4 InvTrIG N VGM .88 7.2 13.80 12.09 104 12.30 612 12.36 12.14 +.18 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 61 12.77 291 12.84 12.70 -.03 -6.9 Investar Q ISTR .14f .5 25 27.70 20.25 9 26.05 46 26.05 24.75 +.65 +8.2 InvTech N ITG .28 1.3 23.96 17.63 185 20.93 1072 21.59 19.80 +.63 +8.7 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 4120 13.49 12035 13.63 13.21 -.15 -2.8 InvRlEst N IRET .28 5.2 4 5.93 4.05 283 5.43 1663 5.45 5.26 +.04 +8.8 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 1 23.39 10 23.69 23.36 -.05 -10.1 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 7 191.34 17 194.70 186.00 -1.14 -3.5 Invitae n N NVTA 10.99 4.35 395 5.50 1801 5.65 5.31 -.10 -39.4 InvitHm n N INVH .44 1.9 24.30 20.25 1584 23.53 8286 23.61 23.04 +.31 -.2tInvuity n Q IVTY 9.55 2.95 908 2.80 1864 3.50 2.35 -.40 -54.8 IonisPhm Q IONS 65.51 40.33 2032 44.01 8530 45.30 41.06 -1.05 -12.5 IovanceTh Q IOVA 19.90 4.45 287 14.90 2803 15.60 13.90 +.75 +86.3 iPBetaCmd N BCM 32.00 25.00 2 30.77 27 30.78 30.33 +.24 +5.2siPBetaCrOil N OLEM 20.77 12.86 20.29 18 20.77 20.13 -.07 +14.6 iPTr5yBear Q DFVS 36.79 27.28 0 36.14 1 36.72 36.14 -.54 +14.0siRadimed Q IRMD 18.25 8.00 38 18.25 211 18.50 16.85 +2.40 +20.5tIridex Q IRIX 12.43 4.28 24 6.20 89 6.52 4.28 +.51 -18.6 IridiumCm Q IRDM 14 13.25 9.68 334 11.60 3240 12.30 11.55 -.55 -1.7 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1055 34.49 7321 34.72 33.71 -.01 -8.6 IronwdPh Q IRWD 19.94 12.89 1126 18.59 13181 19.46 16.26 -.09 +24.0 iShItaly rs N EWI 34.45 27.27 616 33.99 3463 34.04 33.17 +.27 +11.7 iShJapan rs N EWJ 64.71 52.22 4642 60.73 36592 61.09 59.81 -.05 +1.3 iSMlasia rs N EWM 36.56 31.37 776 34.89 6932 35.70 34.36 -.65 +5.8 iShSing rs N EWS 28.35 23.28 735 27.58 4531 28.02 27.26 -.17 +6.4 iSTaiwn rs N EWT 39.36 33.90 3746 36.07 22314 36.48 35.32 -.21 -.4 iSh UK rs N EWU 38.05 32.82 1107 36.07 7687 36.36 35.66 -.27 +.7tiSh0-5IGCp N SLQD .79 1.6 50.73 49.49 37 49.55 472 49.64 49.49 -.09 -1.4 iShCmdOpT N CMDT 41.95 33.50 0 38.08 9 38.15 37.68 -.03 +2.4 iShCvBd N ICVT .67e 58.93 51.90 11 56.61 51 56.79 55.69 +.35 +2.7 iShCorEM N IEMG .95e 1.7 62.70 48.26 9324 56.24 59332 57.49 55.28 -.98 -1.2tiSh 5-10Cp n N MLQD 49.96 47.25 47.38 7 47.38 47.25 -.14 -4.1 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.18 45 26.65 25.84 -.40 -4.3 iSh USD n Q SUSC 25.90 24.09 11 24.20 21 24.31 24.14 -.06 -4.9 iShColomC N ICOL .43e 2.8 16.51 13.45 2 15.52 30 15.86 15.36 -.28 +7.5tiShEnhBd n N IGEB 50.77 47.91 47.91 6 48.17 47.91 -.27 -4.8tiSh 1-5Yr n Q SUSB 25.26 24.46 3 24.51 38 24.58 24.46 -.02 -1.8 iShFSIntSC N ISCF .12p 34.73 27.93 1 33.03 27 33.07 32.54 +.08 +1.8 iShRs2500 n N SMMD 45.58 38.87 1 43.93 71 44.01 41.39 +.07 +.6 iShFacSIntl N INTF .17p 31.21 25.98 51 29.32 466 29.39 29.00 +.04 +1.6 iShArgGl n N AGT 32.94 24.18 1 28.03 367 30.11 28.03 -1.85 -7.1 iShFS USA N LRGF .19e 33.93 27.78 78 31.89 696 32.06 31.12 -.08 +.3 iShFSUsaSC N SMLF .23e 41.79 34.88 3 39.77 74 39.81 38.65 +.37 +.6 iShFacSGbl N ACWF .11p 34.07 26.37 2 30.77 26 30.98 30.18 -.09 +.3tiSh iBd23 n N IBML 25.96 24.64 11 24.71 58 24.78 24.64 +.00 -2.0 iSh IntDv n N IDEV 62.47 53.10 66 58.76 836 59.03 58.19 +.01 +.4 iShMgRE rs N REM 48.54 39.80 193 43.27 1035 43.36 42.13 +.51 -4.3 iShExpoTc Q XT .14p 38.52 29.21 67 36.18 971 36.41 35.40 -.17 +2.1 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 466 46.64 2498 46.83 46.44 -.15 -1.0 iShDvlValu N IVLU 28.44 23.75 10 26.77 170 26.96 26.53 -.14 +1.3 iSh 3-10yr n N IMTB 50.70 47.54 3 47.59 13 47.95 47.54 -.23 -4.3 iShSaudi N KSA 31.62 24.50 39 30.10 795 30.67 29.79 -.81 +15.0 iSh USA Op Q ESGU .92e 1.6 62.57 52.24 3 58.40 49 58.40 56.95 -.00 +.1 iSh MinVl n N SMMV 30.51 26.90 10 29.70 14 29.70 29.02 +.23 +1.7 iShHYlexOG Q HYXE 55.47 49.80 50.05 4 50.11 49.98 -.28 -2.0 iShIntDevM N IMTM .30p 33.00 27.56 16 30.83 181 30.96 30.51 -.04 +1.0 iShIntDevQ N IQLT .55p 31.40 27.21 2 29.84 544 29.96 29.59 -.10 +.6 iShLwCarb N CRBN .94p 125.97 106.16 5 117.38 35 118.14 115.25 -.26 +.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 6 26.35 42 26.54 26.29 -.16 -2.9 iShDvlSize N ISZE 29.72 26.10 4 27.94 4 28.05 27.94 -.09 -1.3 iShCHdEM N HEEM 1.26e 1.8 28.95 23.28 24 26.55 280 26.99 26.14 -.28 +.2 iShMsciChA A CNYA 35.68 25.45 3 30.79 65 31.21 30.68 +.05 -3.9 iSh ESG Opt Q ESGD 72.49 61.80 81 68.53 420 68.69 67.74 -.10 +1.0 iSh IntDvGr N IGRO 62.04 53.76 6 57.11 41 57.54 56.10 -.38 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 52.83 3 58.75 15 59.20 57.92 -.15 -.7 iShMultiTc N TCHF 42.80 34.12 3 40.48 6 40.48 39.20 +.66 +4.4 iShMultInd N INDF 33.67 29.24 0 29.81 5 30.32 29.28 -.50 -6.5 iShMultHl N HCRF 35.18 28.03 2 31.39 4 32.00 31.18 -.91 -.7tiShiB20Mun N IBMI .24 1.0 25.44 25.18 25 25.21 223 25.24 25.18 -.6 iSh MultFin N FNCF 37.85 30.16 33.74 3 34.98 33.34 -1.22 -4.5 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 16 91.06 81 91.52 90.75 -.44 +.2 iShCHAust N HAUD 1.81p 25.23 22.42 23.91 2 23.95 23.90 +.52 -2.4tiShCTotBd s Q IUSB 51.49 49.18 101 49.23 726 49.46 49.18 -.18 -3.2 iShCDivGr N DGRO .65e 1.9 37.22 30.30 2753 33.90 5514 34.34 32.99 -.24 -2.5 iSh MulConD N CNDF 34.24 27.45 1 32.29 14 32.44 31.88 -.69 +3.1 iShCHEmu N HEZU .64e 1.6 31.55 28.32 659 30.97 3835 31.03 30.45 +.41 +3.9 iShGblReit N REET .94e 3.8 26.68 23.40 81 25.05 894 25.10 24.70 +.23 -4.0 iSh AdapC N DEFA .48p 30.45 27.17 29.15 12 29.19 29.03 +1.33 -.9 iShCoreInt N IAGG 53.61 51.09 57 52.53 453 52.66 52.45 -.02 +.9siShEurSC N HEUS 31.05 27.52 31.05 2 31.05 30.49 +1.19 +3.6 iShCorePac N IPAC 1.06e 1.8 63.99 53.05 30 60.34 159 60.41 59.60 +.27 +1.2 iShCHGer Q HEWG .68e 1.6 30.35 26.39 230 28.89 8461 28.94 28.16 +.56 +.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.20 5 96.10 30 96.77 96.03 -.75 -1.3 iShCHCda N HEWC 1.41e 1.8 26.97 24.31 1 25.90 3 25.90 25.61 +.12 -1.9 iShJpMinV N JPMV .70e 1.0 72.41 60.72 1 69.92 29 70.47 69.38 -.34 +2.9siShEafeMV N HEFV 28.02 26.08 27.79 1 28.02 27.79 -.03 +.8 iShEuMinV N EUMV .67e 2.6 26.69 24.16 4 25.62 81 25.79 25.44 -.20 +1.1 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 144 50.75 1032 50.88 50.18 -.12 +1.2 iShxJMinV N AXJV .84p 38.95 32.69 4 36.25 5 36.78 36.18 -.57 -.3tiSh2022Mu N IBMK .09e 26.37 25.24 39 25.30 112 25.37 25.24 -.03 -1.4 iSh UAE Q UAE .63e 3.8 18.08 16.12 1 16.40 60 16.65 16.16 -.13 -2.4 iSh Qatar Q QAT .66e 4.0 19.10 13.01 2 16.62 25 17.35 16.40 -.60 +2.6tiShYdOpBd N BYLD .75 3.1 26.66 24.11 2 24.15 18 24.25 24.09 -.09 -3.4tiSh2021Mu N IBMJ .07e 26.08 25.19 18 25.24 103 25.27 25.19 +.03 -.7 iShRussia rs N ERUS 39.23 27.18 368 33.54 2380 33.78 32.67 -.11 +.1 iSCHeafe N HEFA .70e 1.5 30.88 27.65 300 30.09 3109 30.12 29.73 +.30 +1.4 iShH10yCBd N CLYH .31e 27.42 24.96 4 25.93 18 26.23 25.88 -.34 -1.9 iShCHSpain N HEWP .31p 24.41 20.85 877 22.91 882 22.91 22.40 +.45 +3.3 iShHEmBd N EMBH .30e 27.37 25.29 1 25.85 5 26.16 25.82 -.53 -2.6siShCHItaly N HEWI .55p 18.78 16.12 0 19.05 4 19.05 18.51 +.27 +13.2 iShShMMu N MEAR .27e 50.18 49.61 6 49.75 50 49.82 49.71 -.06 -.1 iSCHEafSC N HSCZ .19p 32.04 28.02 31.66 3 31.66 31.40 +.19 +2.2 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 31 26.96 37 27.02 26.83 +.07 +.3 iShGbMM rs N PICK 37.91 25.02 300 34.86 540 34.97 33.69 +.33 +.7 iShCmdSel Q COMT 1.89e 4.9 38.82 31.13 30 38.66 742 38.71 37.94 +.30 +6.4 iShGblGld rs Q RING 20.84 16.88 69 18.21 725 18.33 17.75 -.11 -3.1 iShTrFRBd N TFLO .07e .1 50.64 50.00 27 50.22 837 50.28 50.21 -.06 iShCH UK N HEWU .24p 24.77 22.21 12 24.40 90 24.40 24.16 +.20 +.3siSh ESG s N ESGE 73.14 31.09 29 72.52 175 73.14 71.39 +35.66 iSh ESG Sl N ESGE/O 81.63 62.19 72.95 76 74.00 72.13 -.77 -1.3 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 1 26.72 2 26.72 26.50 +.26 -1.1 iShEMktMV N HEMV 29.20 25.09 3 27.27 5 27.45 27.15 -.61 -.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 11 50.04 265 50.14 50.00 -.04 iShCHJpn N HEWJ .74e .5 35.29 28.41 764 32.89 2511 33.18 32.41 -.03 -1.3 iShCHSoK N HEWY .48p 32.01 27.92 1 30.29 6 31.26 30.29 -.73 +.1 iShFacEmg N EMGF .13p 53.84 40.69 9 49.23 101 50.04 48.18 -.44 -.5tiSh iBd26 n N IBDR 24.92 23.15 13 23.24 55 23.39 23.14 -.11 -5.3 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 59 25.10 275 25.14 25.08 -.03 -.1tiSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 85 24.99 505 25.04 24.94 -.04 -1.3 iSiBd12-19 s N IBDK .37e 25.11 24.70 93 24.71 519 24.78 24.70 -.04 -.6tiSiBd12-23 s N IBDO .56e 25.55 24.18 89 24.26 411 24.35 24.18 -.07 -3.2tiSiBd12-22 s N IBDN .55e 25.42 24.21 83 24.31 463 24.37 24.21 -.05 -2.7tiSiBd12-25 s N IBDQ .64e 25.37 23.74 19 23.89 116 24.00 23.74 -.08 -4.6tiSiBd12-24 s N IBDP .63e 25.44 23.94 14 23.99 217 24.11 23.94 -.12 -4.2tiSiBd12-21 s N IBDM .47e 25.19 24.28 84 24.33 612 24.39 24.28 -.06 -1.9 IsoRay A ISR .64 .38 99 .44 536 .48 .44 -.03 +10.3 IsraelChm N ICL .27e 5.9 4.95 3.85 130 4.58 558 4.62 4.42 +.02 +13.4 Isramco Q ISRL 128.93 92.00 0 108.00 2 108.00 105.35 -.45 +3.2 IssuerDir A ISDR .20 1.2 60 18.95 11.65 4 17.35 34 18.18 16.00 +1.30 -5.4 ItauCorpb N ITCB 2.48e 16.5 73 15.79 10.28 5 15.01 99 15.35 14.61 -.27 +11.7 ItauUnibH N ITUB .32e 2.4 16.98 10.02 10856 13.44 45882 14.90 13.40 -1.44 +3.5 Iteris Q ITI 8.17 4.09 321 4.88 693 5.24 4.76 -.13 -30.0 Itron Q ITRI 35 79.95 62.65 340 64.95 1082 66.20 64.05 -.75 -4.8 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 56 31.15 439 31.75 30.65 -.35 -8.9 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 39 14.27 251 14.36 14.22 +.07 -5.6 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 1 100.02 100.02 Izea n Q IZEA 7.85 1.37 384 2.25 603 2.87 2.10 +.09 -50.2J -:J&J Snack Q JJSF 1.80 1.4 21 157.33 124.10 55 132.70 370 142.24 125.98 -6.38 -12.6 JAlexHld n N JAX 36 12.80 8.70 25 12.45 172 12.70 11.75 +.50 +28.4 JJill n N JILL 13.71 4.17 307 5.09 1538 5.24 4.85 -.15 -34.7 j2Global Q JCOM 1.62f 1.9 28 91.48 70.27 483 84.14 1844 84.63 78.56 +3.46 +12.1 JA Solar Q JASO 10 8.48 6.01 79 7.00 681 7.17 6.81 +.12 -6.2sJBG Smth n N JBGS .90 2.5 37.14 30.79 392 36.43 2752 37.14 35.95 -.22 +4.9 JD.com Q JD 19 50.68 34.51 14000 37.67 54086 37.85 36.15 +.91 -9.1 JMP Gp27 n N JMPD 25.62 24.11 9 24.85 46 24.85 24.23 +.36 -1.7 JMP Grp N JMP .36 7.3 71 7.70 4.92 51 4.95 142 5.13 4.92 -.11 -11.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 7 25.50 26 25.70 25.45 -.20 +.8tJMU Ltd Q JMU 2.68 .57 159 .75 634 .94 .57 +.02 -26.4 JPMCh pfE N JPMpE 1.58 6.1 27.69 25.53 20 25.82 142 26.23 25.73 +.11 -4.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.60 10 62.34 46 62.68 61.50 -.18 -.3 JPMIntEq N JPIN 1.08e 1.8 63.18 54.68 62 60.35 363 60.66 59.69 -.19 +.5 JPMDvREm N JPEM 1.31p 64.42 50.90 19 58.29 132 59.36 57.47 -.86 -.1 JPM DREq N JPUS .26p 74.59 63.05 38 69.77 185 70.52 68.24 -.59 -1.1 JPM DivInt N JPIH 30.65 27.59 0 30.06 7 30.15 29.83 +.55 +.2 JPMDsfEu N JPEU 64.34 55.61 4 60.93 37 61.19 60.50 -.35 +1.0 JPM Val n N JVAL 27.44 24.90 25.15 1 25.16 25.15 -.53 -3.6 JPM Mom n N JMOM 27.55 24.95 1 26.21 1 26.21 26.18 +.26 +2.2 JPM DivAlt N JPHF 28.92 24.93 9 25.29 57 25.54 25.08 -.29 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.74 9 24.77 24.59 -.03 -1.6 JPM UlSh n N JPST 51.03 48.88 137 50.09 1049 50.18 50.05 -.07 +.1 JPM SCap n N JPSE 30.81 27.03 12 29.89 128 29.95 29.17 +.17 +.7tJPM GlB n N JPGB 52.89 50.18 2 50.22 87 50.41 50.18 -.21 -1.9 JPM Evnt n N JPED 25.37 24.55 0 25.02 1 25.02 24.86 +.06 -.8 JPM Disc n N JPHY 52.80 49.72 8 49.79 49 49.92 49.75 -.36 -2.9 JPM USMid N JPME 66.84 57.20 5 63.69 27 63.69 62.13 -.05 -.1 JPMorgCh N JPM 2.24f 2.1 15 119.33 81.64 11966 108.43 69967 110.30 105.18 -.97 +1.4 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 16 25.12 141 25.35 25.02 +.20 -1.0 JPMCh pfB N JPMpB 1.68 6.4 27.64 25.76 50 26.05 276 26.52 26.00 +.06 -3.7 JPMAlerian N AMJ 2.29 8.9 31.83 23.17 1809 25.84 11091 26.19 25.26 -.08 -5.9 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 50 25.80 312 26.20 25.69 +.17 -3.2 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 61 25.80 296 26.24 25.67 +.07 -4.3 JPMCh pfH N JPMpH 1.54 5.9 27.41 24.03 112 25.89 427 26.26 25.71 +.18 -3.9 Jabil N JBL .32 1.2 15 31.77 23.70 937 27.44 7310 27.58 26.28 +.77 +4.5 JackHenry Q JKHY 1.48f 1.2 28 127.31 95.04 336 122.91 2160 123.84 116.79 +2.80 +5.1 JackInBox Q JACK 1.60 1.8 24 113.00 79.30 664 88.31 2250 92.39 87.67 -3.39 -10.0 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 1 33.50 2 33.50 33.34 +.14 +4.6 JacobsEng N JEC .60 1.1 22 72.18 49.31 1520 56.84 4791 59.20 55.21 -1.96 -13.8 JaggedPk n N JAG 16.55 11.21 892 14.25 4005 14.49 13.87 +.34 -9.7 JaguarHlth Q JAGX .99 .11 1122 .16 9743 .18 .16 -.01 +17.1 JkksPac Q JAKK 5.10 1.95 65 2.40 155 2.40 2.25 +2.1 Jamba Q JMBA 10.38 6.71 14 9.30 122 9.60 9.14 -.20 +15.4 JHardie s N JHX .38e 2.1 82 18.79 13.55 9 17.80 33 17.93 17.50 -.10 +1.1 JRiverGrp Q JRVR 1.20a 3.2 24 44.34 32.17 154 37.71 1200 38.46 35.46 +.74 -5.7 JanusSmC Q JSML 39.40 31.89 1 37.23 2 37.28 36.98 -.15 +1.3 JanSmMid Q JSMD 43.68 32.81 1 40.35 17 40.47 39.39 +.32 +3.9 JanLTCar n Q OLD 27.72 21.60 2 23.30 10 23.30 22.80 +.55 -2.7 JanObes n Q SLIM 34.47 24.27 4 33.90 5 33.90 32.53 +1.36 +9.4 JanOrgan n Q ORG 36.00 26.50 1 33.28 4 33.42 32.15 -.27 -3.7 JanGlQua n Q SGQI 30.10 26.73 27.66 1 27.66 27.49 +.27 -5.0 Jan ShDur n N VNLA 50.42 49.96 53 49.98 449 50.08 49.96 -.09 -.4 JanusHn n N JHG 1.28 4.1 41.64 30.24 1238 31.37 5298 32.40 30.90 -.73 -18.0 JpnSmCap N JOF .13e 1.0 13.06 9.56 17 12.42 144 12.43 12.20 +.19 +5.2 Jason Inds Q JASN 3.88 .77 31 2.72 254 2.84 2.68 -.06 +14.8 JazzPhrm Q JAZZ 19 162.59 128.58 482 147.26 2136 156.77 145.94 -6.53 +9.4 JeldWen n N JELD 42.27 27.61 1292 29.18 3360 29.19 27.69 +.35 -25.9 JensynAc wt Q JSYNW .55 .11 26 .17 260 .18 .14 +.03 -54.7stJerashHl n Q JRSH 255 8.59 255 9.90 7.85 JernignC n N JCAP 1.40 7.3 11 24.89 15.90 167 19.10 511 19.67 18.50 -.34 +.5 JetBlue Q JBLU 11 24.13 18.05 2821 19.36 20621 19.75 18.90 +.08 -13.3 JetPay h Q JTPY 4.90 1.45 52 2.30 269 2.55 2.15 +.15 -9.4 JewettCam Q JCTCF 20 17.90 10.80 14.72 2 15.00 14.70 +.02 -1.8 Jianpu n N JT 9.49 4.75 248 5.46 1530 5.52 5.26 +.03 -15.7 JinkoSolar N JKS 31 30.50 16.06 466 17.55 1557 18.84 17.05 -1.18 -27.0 JBeanTch N JBT .40 .5 34 122.65 82.45 783 88.10 3862 110.90 86.15 -21.15 -20.5 JHMultLgC N JHML .10p 37.14 30.72 11 34.70 203 35.00 33.84 -.14 -.3 JH MultMdC N JHMM .08p 36.30 30.04 40 34.28 350 34.52 33.47 -.11 +.5 JH MultCns N JHMC .07p 33.38 27.14 1 30.79 8 31.10 30.30 -.13 +.7 JH MultFin N JHMF .08p 39.70 30.70 3 36.71 24 37.43 35.86 -.52 -.1 JH MultHltC N JHMH .05p 34.56 28.23 3 30.79 12 31.50 30.50 -.81 -1.1 JH MultTch N JHMT .09p 47.35 35.22 1 43.93 9 43.98 42.46 +.76 +7.0 JH MultEn N JHME 32.02 24.30 1 31.52 7 31.68 30.98 +.28 +6.3 JH MultMat N JHMA 38.20 30.00 33.89 4 34.15 33.74 -.68 -5.7 JH SmCap n N JHSC 28.27 24.27 6 26.02 184 26.29 25.50 +.04 -.3 JH MultDev N JHMD 32.58 27.70 4 30.80 31 30.83 30.39 -.06 +1.2 JH MultUt N JHMU 29.74 25.00 1 27.52 1 27.52 27.42 +.1tJH MulCnSt N JHMS 28.79 24.55 3 24.92 9 25.54 24.55 -.48 -10.1 JH MultInd N JHMI 37.55 29.96 1 34.01 58 34.07 33.21 -.14 -3.1 JH HedgEq N HEQ 1.50 8.7 17.95 15.87 21 17.34 201 17.34 16.92 +.36 -.4 JH TxAdY N HTY 1.28 15.0 10.25 8.27 12 8.51 93 8.54 8.41 +.02 -3.5tJohnJn N JNJ 3.60f 2.9 16 148.32 121.28 6125 124.19 40903 128.98 121.28 -4.08 -11.1 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 4310 36.25 30057 36.33 33.84 +1.78 -4.9 JohnsnOut Q JOUT .48f .7 23 76.18 34.67 123 73.66 237 74.30 62.38 +8.46 +18.6sJointCorp Q JYNT 8.00 3.41 18 7.76 423 8.00 7.40 +.31 +56.5 JonesEngy N JONE 2.70 .54 721 .64 4664 .73 .60 -.02 -41.8 JonesLL N JLL .74f .4 29 178.75 110.15 349 171.67 1868 173.19 167.79 +2.61 +15.3 JounceTh n Q JNCE 29.29 11.05 131 20.20 987 21.70 19.59 +.06 +58.4 Jumei Intl N JMEI 31 4.20 2.00 638 2.76 7416 2.94 2.62 +.19 -5.5 JnprNtwk N JNPR .72 2.8 14 30.90 23.61 7565 25.66 41519 26.95 24.26 +1.04 -10.0 JunprPhm Q JNP 14 13.25 3.90 38 8.40 262 8.81 7.60 +.70 +73.2 Jupai n N JP .40f 2.0 20 29.00 7.36 47 19.52 307 19.72 18.76 -.05 +5.6 JustEngy g N JE .41 5 6.29 3.86 158 4.13 952 4.19 4.06 -.01 -3.7 JustEn pfA N JEpA 26.98 21.29 5 22.70 60 23.32 22.45 -.41 -8.7K -:K12 N LRN 54 21.18 12.72 181 15.25 1166 15.53 14.88 -.23 -4.1 K2M Grp Q KTWO 25.99 16.44 278 19.76 1872 20.50 18.59 -.29 +9.8 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 623 53.72 3952 53.80 51.35 +1.34 +6.4 KB FnclGp N KB 63.96 44.21 70 55.30 528 57.10 54.83 -.49 -5.5 KB Home N KBH .10 .4 32 38.80 20.31 1209 27.58 6684 27.97 26.30 +.53 -13.7sKBL Merg n Q KBLM 10.00 9.65 9.92 6 10.00 9.90 -.01 +2.2 KBL Mrg rt Q KBLMR .56 .25 1752 .37 1752 .37 .34 +.06 +28.6 KBR Inc N KBR .32 1.9 12 21.70 13.36 2510 16.46 10709 17.06 16.07 -.31 -17.0 KBS Fash rs Q KBSF 15.00 1.41 95 4.88 498 5.20 4.33 +.17 +17.9 KCAP Fin Q KCAP .40 12.5 4.00 2.91 28 3.20 295 3.22 3.10 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.43 4 25.55 25.32 -.04 +.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.36 16 25.70 25.26 -.13 +1.0 KEYW Hld Q KEYW 10.50 4.94 274 7.67 1490 7.95 7.38 -.12 +30.7 KKR N KKR 1.31e 5.7 10 24.50 17.61 16583 23.00 40915 23.29 20.66 +2.14 +9.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 46

KKR pfA N KKR.PRA 27.69 25.45 20 26.33 82 26.36 25.79 +.48 -2.5 KKR pf B N KKRpB 1.63 6.3 27.37 25.31 24 25.89 101 25.90 25.42 +.39 -3.2 KKR Inco N KIO 1.50a 9.4 18.63 15.38 101 15.99 656 16.14 15.87 +.07 -.4 KKR RE n N KREF 1.39e 23.99 18.09 101 20.01 312 20.15 19.64 +.15 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1291 106.66 6590 106.71 100.39 +4.48 +1.5 KLX Q KLXI 29 82.50 45.73 2098 71.14 16654 79.47 69.61 -8.91 +4.2 KMG Chm N KMG .12 .2 24 70.60 45.65 97 63.31 471 63.96 60.33 -.34 -4.2 KT Corp N KT 18.82 12.70 526 13.45 4748 13.65 13.11 -.18 -13.8 KVHInd Q KVHI 12.65 7.65 12 10.95 61 11.00 10.25 +.30 +5.8 Kadant N KAI .84 .9 27 114.00 68.55 33 93.55 368 97.25 91.23 -.55 -6.8 Kadmon n N KDMN 5.86 2.05 209 3.94 2941 4.26 3.74 -.20 +8.8 KaiserAlu Q KALU 2.20 2.2 33 116.86 78.23 100 100.47 711 102.09 95.75 -.27 -6.0 Kala Ph n Q KALA 26.75 11.81 49 15.75 304 16.26 14.69 +.26 -14.8 Kalvista rs Q KALV 15.80 5.48 3 9.13 84 9.84 8.95 -.30 -6.4 Kamada Q KMDA 8.61 3.75 3 4.65 63 4.75 4.50 -.10 -2.1 Kaman N KAMN .80 1.3 35 65.24 45.50 101 61.31 729 62.02 59.53 -.47 +4.2 KandiTech Q KNDI 9.90 3.50 159 5.10 526 5.15 4.80 +.15 -25.0 KC Southn N KSU 1.44f 1.3 20 114.91 88.66 570 107.55 4879 110.20 104.43 -1.71 +2.2 KapStoneP N KS .40 1.2 12 35.01 19.59 784 34.13 4176 34.56 34.05 -.32 +50.4 Karyophm Q KPTI 18.00 7.48 1282 16.48 16041 16.62 12.42 +1.33 +71.7 KayAnAc n Q KAAC 10.08 9.64 13 9.75 1035 9.88 9.75 -.12 +.4 KayneAn un Q KAACU 10.25 9.85 5 10.08 817 10.24 10.05 -.02 +1.2 KaynAEnD N KED 1.60 9.5 19.07 14.10 28 16.78 168 16.99 16.45 +.13 -3.6 KA EngTR N KYE 1.32m 14.4 11.86 8.30 80 9.18 619 9.33 8.98 -.02 -8.7 KA MLP N KYN 1.80 10.0 20.38 14.38 213 17.96 1376 18.06 17.68 +.16 -5.7tKAMLP pfF N KYNpF .88 3.5 26.00 25.10 3 25.14 11 25.20 25.07 -.05 -.4 KAMidsEn N KMF 1.80m 14.4 16.00 11.36 67 12.51 346 12.74 12.34 -.06 -9.3 KaziaTh rs Q KZIA 6.68 1.63 7 5.40 22 5.53 5.08 +.34 +69.8 KeanGrp n N FRAC 19.83 12.51 1316 15.89 4833 16.28 15.06 +.19 -16.4 KearnyF s Q KRNY .12 .8 54 15.60 12.75 430 14.15 3027 14.20 13.60 +.80 -2.1tKellogg N K 2.16 3.6 15 74.28 56.40 5642 59.80 25684 60.65 56.40 -.44 -12.0 KellySA Q KELYA .30 1.0 16 32.31 21.01 137 30.28 788 30.55 28.49 +.30 +11.0 KelsoTch g A KIQ .03f 5.2 .89 .24 2 .58 36 .65 .56 -.01 +11.7 Kemet N KEM 26 27.35 11.73 926 18.35 4244 18.55 16.94 +1.06 +21.8sKemper N KMPR .96 1.3 22 71.52 36.35 245 71.45 2187 72.25 64.20 +10.20 +3.7 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.27 22 26.45 25.95 +.41 +.7 KemPhm n Q KMPH 8.40 2.45 58 5.10 285 5.35 5.00 -.25 +25.9 Kennamtl N KMT .80 2.1 24 52.52 32.23 1582 38.05 8119 38.56 34.37 +1.06 -21.4 KennWils N KW .76 4.0 20.75 15.95 1405 19.10 6055 19.40 18.25 +.25 +10.1 KenonHld n N KEN 33.22 12.07 0 15.65 7 16.10 15.30 +.05 -27.7 KeryxBio Q KERX 8.38 3.92 553 4.60 4589 4.90 4.38 -.18 -1.1sKewnSc Q KEQU .68 2.0 21 34.95 22.75 4 34.00 14 34.95 33.15 -.15 +17.3 KeyEngy N KEG 23.84 8.20 49 16.22 425 17.13 15.46 +.56 +37.6 KeyTrn Q KTCC 15 7.95 6.69 26 7.84 168 7.84 6.96 +.75 +15.0 Keycorp N KEY .40f 2.0 14 22.40 16.28 6996 19.70 45116 20.60 19.07 -.71 -2.3 Keycorp pfI N KEYpI 29.97 27.08 18 27.20 106 27.35 27.08 +.08 -5.9 Keysight N KEYS 39 55.21 35.62 1048 52.43 7577 52.59 50.59 +.11 +26.0sKforce Q KFRC .48 1.5 24 31.10 16.75 270 31.15 2183 31.45 25.65 +4.25 +23.4 KilroyR N KRC 1.70 2.3 16 77.70 62.91 754 73.23 3710 73.34 70.54 +.54 -1.9 KimballEl Q KE 18 22.45 15.75 40 18.00 214 18.25 15.80 +2.10 -1.4 KimballInt Q KBAL .28 1.7 17 20.97 15.40 37 16.88 382 17.68 16.15 +.42 -9.6 KimbRoy n N KRP 1.68f 9.6 20.24 15.06 28 17.49 163 18.26 17.01 +.11 +7.6 KimbClk N KMB 4.00f 3.9 20 134.30 97.10 1521 103.73 11720 105.00 100.76 -.78 -14.0 Kimco N KIM 1.12 7.6 15 21.24 13.16 3147 14.67 21607 14.82 14.32 -.02 -19.2tKimco pfI N KIMpI 1.50 6.3 25.49 23.87 20 23.87 168 24.14 23.80 -.28 -5.2tKimco pfJ N KIMpJ 1.38 6.4 25.61 21.59 41 21.38 94 21.99 21.31 -.48 -14.6tKimco pfK N KIMpK 1.41 6.4 25.56 22.13 60 21.91 101 22.40 21.91 -.32 -12.7tKimco pfL N KIMpL 25.99 20.52 54 20.28 173 21.00 20.12 -.48 -18.0 KindMorg N KMI .80f 5.0 22 21.25 14.69 14512 16.11 74896 16.22 15.69 +.16 -10.8 KindM pfA N KMIpA 45.94 29.98 179 31.70 1083 31.70 30.68 +.20 -16.5sKindredBio Q KIN 9.90 6.50 85 9.70 321 9.90 8.95 +.70 +2.6 KindredHlt N KND .48 5.4 11.90 5.50 195 8.95 2875 9.00 8.90 -7.7 KingldJw Q KGJI 2 2.50 1.17 97 1.34 251 1.38 1.28 +.05 -33.7 Kingstone Q KINS .40f 2.2 18 21.70 13.21 27 17.80 108 18.35 17.00 +.60 -5.3 Kingsway N KFS 6.35 3.65 13 3.80 58 4.00 3.70 -.15 -24.8 KingtoneW Q KONE 9.90 2.63 6 6.20 58 6.79 5.90 -.14 +44.9 Kinross g N KGC 31 4.91 3.48 8740 4.03 41230 4.06 3.83 +.07 -6.7 KinsaleCp n Q KNSL .28f .5 55.45 32.00 145 51.97 476 53.15 49.63 -.18 +15.5 KirbyCp N KEX 37 89.25 59.25 468 88.50 2598 88.80 85.00 +1.15 +32.5sKirklLak n N KL .02e 18.54 11.52 530 18.69 3759 18.71 16.86 +1.46 +21.7 Kirklands Q KIRK 35 13.42 8.17 87 10.90 518 10.98 10.45 +.31 -8.9 KiteRlty N KRG 1.27f 8.7 5 21.57 13.87 937 14.68 4587 14.97 14.27 -.19 -25.1 KitovPh n Q KTOV 3.44 1.27 112 2.29 567 2.60 2.29 -.18 +.4 KlondexM g A KLDX 3.89 1.29 960 2.47 5343 2.49 2.40 +.04 -5.4 KnSwftT rs N KNX .24 .6 25 51.94 30.48 1599 38.96 10158 39.87 38.35 +.06 -10.9 Knoll Inc N KNL .60 3.0 14 24.20 16.57 218 20.02 1446 20.19 18.91 +.47 -13.1 KnotOffsh N KNOP 2.08 10.3 24.00 19.15 43 20.25 449 21.20 20.00 +.17 -2.4 Knowles N KN 11 19.13 10.95 1395 13.36 25627 13.61 12.15 +1.01 -8.9 Kohls N KSS 2.44f 3.9 12 69.48 35.16 2508 63.10 17059 63.69 60.89 +.77 +16.4 KonaGrill Q KONA 5.78 1.50 2017 2.05 2098 2.95 1.55 +.35 +17.1 KopinCp Q KOPN 4.60 2.80 337 3.36 1293 3.45 3.24 +.03 +5.0 Koppers N KOP 1.00 2.5 11 51.80 33.90 227 40.50 762 45.53 39.60 -4.75 -20.4 KoreaElc N KEP 20.38 14.12 174 17.26 1182 17.57 17.20 +.03 -2.5 KoreaFd N KF 4.50e 44.64 38.03 27 41.51 95 42.33 41.29 -.30 +.6 KornFer N KFY .40 .7 23 55.45 31.19 272 53.78 1310 54.53 52.55 -.34 +30.0 KornitDig n Q KRNT 23.15 11.70 179 15.05 883 15.40 14.30 +.40 -6.8 KosmosEn N KOS 8.62 5.15 2961 6.89 8500 7.18 6.81 -.03 +.6 Koss h Q KOSS 3.58 1.40 4 1.85 40 2.17 1.82 -.06 -40.1tKraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 9207 58.01 42425 58.45 54.11 +.35 -25.4 KrNwChin s N KFYP 44.18 30.07 0 33.41 2 33.41 32.40 +.51 -.1 KrS ChIn n N KWEB 68.39 53.99 297 59.21 1903 59.52 57.58 +.88 +1.0 KranChinA N KBA 9.93e 39.22 27.31 154 33.42 662 33.60 33.04 +.13 -3.0 KraneChCm N KCNY .22e .6 37.87 32.60 1 36.84 5 37.19 36.84 -.28 +5.0 KranShFtse N KEMP 29.85 22.85 26.08 1 26.63 26.08 -.33 -2.0 KrnChEnv n N KGRN 27.96 23.37 1 24.80 39 24.91 24.30 +.60 -2.0 KrnOnBelt n N OBOR 28.16 24.47 5 25.55 18 25.90 25.28 -.19 KrS CnTc n N KEMQ 28.97 23.87 37 25.35 260 25.50 24.81 +.11 -.7 KratonCp N KRA 15 53.99 30.70 239 47.02 1212 47.22 44.25 +.32 -2.4 KratosDef Q KTOS 13.93 7.63 1505 10.01 6555 10.50 9.76 -.41 -5.5 Kroger s N KR .50 2.1 12 31.45 19.69 6292 24.14 52548 26.04 23.61 -1.38 -12.1 KronosWw N KRO .68f 2.9 8 29.49 16.58 248 23.68 2258 23.69 21.97 +.36 -8.1 KrystlBio n Q KRYS 12.00 8.03 1 10.08 25 10.17 9.50 +.36 -4.2 Kulicke Q KLIC 64 28.71 18.22 619 23.09 4178 23.52 22.57 -.43 -5.1 KuraOnc n Q KURA 24.03 5.90 192 15.40 936 16.30 14.65 -.40 +.7 Kyocera N KYO 71.92 53.79 27 61.64 129 63.98 60.44 -2.16 -5.9L -:tL Brands N LB 2.40 7.0 10 63.10 34.01 3122 34.35 18983 36.24 33.88 -.91 -43.0 L-3 Tch N LLL 3.20f 1.7 18 218.71 159.43 1087 184.00 7319 199.20 180.24 -13.30 -7.0 LCI Inds N LCII 2.20 2.3 17 132.73 86.25 553 94.90 1411 100.75 87.70 -3.50 -27.0 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 6 18.95 40 19.00 18.55 +.30 -7.3tLG Display N LPL 17.05 10.65 842 10.69 3763 10.94 10.48 -.25 -22.3 LGI Homes Q LGIH 15 79.55 28.57 355 73.23 1403 73.33 68.46 +2.14 -2.4 LGL Grp A LGL 19 6.70 4.25 1 5.29 33 5.52 5.28 -.16 -5.9 LHC Grp Q LHCG 31 76.91 54.15 532 71.56 2294 75.98 67.72 -3.19 +16.8 LKQ Corp Q LKQ 17 43.86 29.60 2733 30.13 21018 31.79 29.70 -1.52 -25.9 LM FdgA n Q LMFA 6.65 .55 297 .62 1578 .78 .60 -.01 -60.8 LMP CapIn N SCD 1.24f 9.7 14.75 12.22 20 12.79 170 12.90 12.58 -.02 -8.3 LPL Fincl Q LPLA 1.00 1.6 27 66.64 37.92 2699 64.34 6691 65.50 59.19 +3.44 +12.6 LRAD h Q LRAD .04 1.7 2.58 1.46 12 2.35 82 2.41 2.26 -5.6tLSB Inds N LXU 11.71 5.29 120 5.67 852 5.80 5.29 -.09 -35.3 LSC Com N LKSD 1.04f 8.4 23.37 11.79 801 12.40 2816 17.81 12.10 -5.37 -18.2 LSI Ind lf Q LYTS .20 3.5 26 9.54 4.99 76 5.79 857 6.19 5.62 -.11 -15.8 LTC Prp N LTC 2.28f 6.1 16 52.85 34.46 140 37.20 1296 37.36 36.00 +1.06 -14.6 LaJollaPh Q LJPC 41.36 22.68 303 30.05 2360 30.92 28.70 +1.06 -6.6 LaQuinta N LQ 65 21.06 13.11 1612 19.43 8170 19.79 19.00 -.22 +5.3 LaZBoy N LZB .48 1.6 19 34.25 23.15 338 29.10 1329 29.50 28.20 -.20 -6.7 LabCp N LH 20 181.72 136.61 524 171.30 3647 175.49 166.78 -3.22 +7.4 LadderCap N LADR 1.26 8.9 20 15.39 12.83 2280 14.22 7604 14.34 13.75 +.32 +4.3 LadThalFn A LTS .04 1.2 3.67 2.11 115 3.34 575 3.40 3.24 -.03 +5.7 LadTh pfA A LTSpA 2.00 8.0 25.70 24.63 22 25.15 103 25.23 25.04 +.07 -.6tLadThal27 n A LTSL 1.63 6.7 25.16 23.85 11 24.50 40 24.50 23.85 +.40 -1.7 LakeShBc h Q LSBK .40 2.4 41 17.40 15.41 5 16.95 7 16.95 16.75 +.19 -1.2 LakeldB Q LBAI .46f 2.4 18 21.90 15.06 107 19.50 681 20.05 19.05 -.33 +1.3 Lakelnd s Q LKFN 1.04f 2.2 20 52.43 41.30 28 47.85 418 48.48 46.81 -.55 -1.3 LakeInd Q LAKE 11 17.18 10.17 34 14.35 158 14.50 12.80 +.90 -1.4 LamResrch Q LRCX 2.00 1.0 19 234.88 139.24 3278 195.47 13748 196.88 183.74 +8.21 +6.2 LamarAdv Q LAMR 3.64f 5.5 20 79.17 61.36 645 65.93 4089 68.31 63.36 +2.12 -11.2 LambWst n N LW .77 1.2 24 66.85 41.12 700 65.09 4074 66.66 63.47 -1.31 +15.3 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 110 126.86 523 127.58 120.52 -.10 -1.8 Landcad n Q LCA 11.00 9.89 10.05 5 10.10 10.05 -.01 +1.1 Landcad un Q LCAHU 10.99 10.38 10.59 1 10.76 10.56 -.09 +.7 Landec Q LNDC 18 14.95 11.42 26 13.50 144 13.60 13.10 -.05 +7.1 LandBncp Q LARK .80b 2.8 28 30.48 25.73 1 28.50 3 28.88 28.50 -.68 -1.7 LandmInfr Q LMRK 1.47 10.1 27 18.75 14.00 57 14.55 356 15.01 14.00 -.33 -19.6 LandIn pfA Q LMRKP 2.00 8.5 26.14 21.76 8 23.40 55 23.49 22.75 +.42 -7.4 LndInf un B Q LMRKO 1.98 8.6 25.76 22.15 5 23.10 75 23.44 22.80 +.10 -9.5 LandInf pfC Q LMRKN 1.75 7.6 24.35 22.17 9 22.99 61 23.50 22.75 -.23 -5.2 LandsEnd Q LE 22 24.80 10.55 342 19.75 1304 20.25 18.65 -.05 +1.0 Landstar Q LSTR .60 .6 23 118.60 80.00 531 104.95 2807 106.55 101.35 +2.30 +.8 Lannett N LCI 6 30.35 14.40 372 15.55 2649 16.45 15.35 -.65 -33.0 Lantheus n Q LNTH 5 24.45 12.75 761 16.43 2521 19.95 16.10 -1.58 -19.7 Lantronix Q LTRX 2.95 1.78 29 2.37 129 2.53 2.30 -.14 +17.3 LaredoPet N LPI 4 13.46 7.41 4719 9.18 31443 11.18 8.67 -1.51 -13.5 LVSands N LVS 3.00 3.9 21 79.84 56.33 2395 76.38 15100 76.95 72.84 +4.05 +9.9 LaSalleH N LHO 1.80 6.0 16 31.75 24.10 955 29.94 5953 30.17 29.13 +.03 +6.7 LaSalH pfI N LHOpI 1.59 6.5 25.93 23.87 3 24.50 23 24.92 24.27 -.29 -2.4 LaSalHt pfJ N LHOpJ 1.58 6.5 26.50 23.67 9 24.10 16 24.61 24.00 -.39 -6.4 Latam Air N LTM 17.39 10.53 407 14.30 2825 15.54 14.15 -1.00 +2.9 LatAmDisc N LDF .03e .3 13.25 9.80 16 11.18 41 11.75 11.16 -.58 -2.7 LattDvMkt N RODM .62e 2.1 31.02 26.48 123 29.48 1662 29.63 29.19 -.15 +.9 LattEmMkt N ROAM .43e 1.7 28.12 22.76 2 24.97 18 25.39 24.68 -.52 -3.1 Latt RE n N RORE 16.02 13.27 1 14.36 28 14.36 13.90 +.18 -7.3 LattUSEqt N ROUS .39e 33.42 26.68 5 31.04 400 31.49 30.31 -.27 -.8 LattGblSC N ROGS .57e 1.8 33.42 27.78 31 31.54 63 31.84 31.24 -.25 -.1 HrtLoVol n N LVIN 29.40 25.52 0 28.03 2 28.03 27.59 +1.0 Lattice Q LSCC 7.10 5.05 985 5.45 7589 5.61 5.29 -.15 -5.7 LaureatE n Q LAUR 18.96 10.46 176 14.00 1699 14.51 13.79 -.38 +3.2 Lawsn Q LAWS 7 28.00 18.70 8 23.85 58 24.00 21.70 +1.55 -3.6 Layne Q LAYN 16.96 6.98 82 14.46 1223 14.80 13.94 +.19 +15.2 LazGlobTR N LGI .95 5.2 19.39 15.65 22 18.32 115 18.54 18.02 -.13 +1.8 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 542 52.86 5382 55.19 51.16 -.20 +.7 LazWldDiv N LOR .69 6.1 12.63 10.72 5 11.32 61 11.48 11.20 -.08 -2.7 Lazydays n Q LAZY 11.10 9.08 22 9.73 146 10.01 9.60 +.23 -12.4 LeMaitreV Q LMAT .28 .8 38 41.28 25.05 106 33.35 1038 33.69 30.09 +1.86 +4.7 LeadgBr g Q LBIX 3.75 .74 27 1.14 379 1.30 1.00 +.10 -30.1 LeafGrp N LFGR 10.15 6.35 32 7.55 112 7.60 7.05 +.55 -23.7 LeapTh n Q LPTX 10.25 4.90 39 7.09 193 7.21 6.73 +.01 +13.6 LearCorp N LEA 2.80f 1.5 14 202.42 135.62 501 190.68 3147 191.07 184.72 +2.47 +7.9 Lee Ent N LEE 5 2.75 1.75 77 2.35 616 2.45 2.20 +.05 LegacyAc n N LGC 9.91 9.51 10 9.66 11 9.66 9.62 +.01 +.3 LegacyA un N LGC/U 10.05 9.82 20 10.02 52 10.02 9.86 +.01 +.8 LegacyRes Q LGCY 6.24 1.07 386 5.98 2202 6.15 5.28 +.71 +271.4sLegcyR pf Q LGCYP 2.00 17.2 11.94 3.69 10 11.60 87 11.94 10.08 +1.34 +146.8 LegcyR pfB Q LGCYO 2.00 19.7 10.38 3.69 31 10.15 210 10.25 9.15 +.95 +116.4 LegacyTxF Q LTXB .64 1.5 18 46.45 34.58 156 41.72 1250 42.22 40.56 -.10 -1.2 LeggMason N LM 1.36f 3.6 10 47.13 36.10 751 38.02 4419 40.02 37.10 -1.62 -9.4 LegMas56 n N LMHA 28.47 25.57 19 26.01 70 26.05 25.78 +.06 -4.6 LegM 5,4 56 N LMHB 25.73 23.37 36 23.94 146 24.01 23.80 +.04 -5.2 LM DevDvr Q DDBI 31.49 26.65 0 29.82 4 30.01 29.67 -.06 +.5 LM EMDvr Q EDBI 35.60 29.14 0 31.79 3 32.60 31.60 -.43 -3.8tLM LoVHiD Q LVHD 32.10 28.75 32 29.28 318 29.60 28.75 -.22 -7.1 LM IntLoV N LVHI 29.13 25.85 0 27.65 17 27.78 27.24 -.15 -1.9 LM EM LoV N LVHE 31.44 25.79 28.50 8 28.84 28.01 +.10 +3.6 LM Gl Inf n Q INFR 30.39 27.00 1 28.12 8 28.25 27.65 +.18 -4.6tLeggPlat N LEG 1.44 3.5 19 53.96 39.57 1183 41.42 9061 41.66 39.57 +.37 -13.2 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.35 0 25.31 2 25.31 25.30 -.02 +.7 LeidosHld N LDOS 1.28a 2.1 23 70.11 50.94 1362 60.13 8192 66.03 57.50 -5.65 -6.9 LeisAcq un Q LACQU 10.01 9.30 0 9.89 2 9.90 9.89 -.02 -.2tLejuHldgs N LEJU .20e 3.40 .96 319 1.20 1314 1.25 .96 +.14 -16.7 LendgTree Q TREE 404.40 140.80 122 259.80 1438 272.70 233.60 +15.10 -23.7tLendingClb N LC 6.56 2.57 2631 2.65 20825 2.76 2.57 -.05 -35.8 LennarA N LEN .16 .3 14 72.17 49.52 3416 54.44 19155 55.05 52.44 -.41 -13.9 LennarB N LEN/B .16 .4 11 58.65 41.40 143 43.03 730 44.35 41.76 -1.18 -16.7 Lennox N LII 2.04 1.0 27 223.05 160.18 363 199.55 1901 200.82 190.42 +1.31 -4.2sLeo Hld un N LHC 10.20 9.40 2 10.90 13 10.90 9.90 +.92 +9.3 LeucNatl N LUK .40 1.6 44 28.30 21.61 3290 24.45 21105 24.52 23.64 +.41 -7.7 LevelBr n A LEVB 5.52 3.50 67 4.95 149 5.38 4.30 -.44 +13.8 LevOneBc n Q LEVL 30.79 28.43 17 28.76 101 29.50 28.59 -1.7 LexiPhm rs Q LXRX 18.00 7.67 578 8.75 2803 8.84 7.68 +.63 -11.4 LexnFint n Q LX 20.00 10.15 305 16.50 1699 17.60 15.58 +.04 +18.7 LexRltyTr N LXP .71f 8.6 10 10.65 7.59 588 8.23 4622 8.26 7.98 +.16 -14.7 LexRT pfC N LXPpC 3.25 6.6 54.43 48.46 1 49.00 2 49.33 48.75 -.04 -4.5tLiNiuTc rs Q LINU 5.33 .99 1965 .77 2542 1.65 .50 -.89 -62.3 LianlouSm Q LLIT 3.69 1.05 64 1.92 320 2.15 1.77 +.14 +9.5 Libbey A LBY .47 7.2 10.30 4.60 322 6.50 1183 6.81 5.71 +.61 -13.6 LbtyASE N USA .72e 11.6 6.80 5.42 735 6.20 3654 6.31 6.10 -.05 -1.6 LbtyASG N ASG .38e 6.6 6.49 4.59 60 5.80 431 6.09 5.72 -.18 +4.7tLibBrdbdA Q LBRDA 104.35 68.20 221 72.10 1989 72.35 68.20 +2.85 -15.2 LibBrdbdC Q LBRDK 104.66 69.16 1196 73.14 11914 73.35 69.22 +3.32 -14.1 LibExpA n Q LEXEA 58.20 35.89 236 38.85 1333 41.34 38.45 -2.11 -12.4 LibtyGlobA Q LBTYA 39.73 28.17 2814 31.75 10571 32.10 29.06 +1.24 -11.4 LibtyGlobB Q LBTYB 39.00 29.05 29.30 5 29.45 29.30 -3.25 -17.6 LibtyGlobC Q LBTYK 37.86 27.36 4694 30.51 18093 30.82 28.12 +1.30 -9.8tLibLA A n Q LILA 24.00 18.26 89 20.48 952 20.55 18.26 +1.70 -5.1tLibLA C n Q LILAK 23.92 17.90 452 20.26 3671 20.32 17.90 +1.74 -5.3 LibMSirA n Q LSXMA 46.43 36.33 569 42.25 2370 42.79 40.76 +.38 +6.5 LibMSirC n Q LSXMK 46.24 36.11 700 42.17 3530 42.60 40.60 +.47 +6.3 LibMBrA n Q BATRA 26.52 21.35 353 22.32 855 22.91 21.77 +.38 +1.2 LibMCFor Q FWONK 41.14 28.37 3136 32.83 24190 33.07 28.97 +3.36 -3.9 LibMAFor Q FWONA 39.37 27.22 339 30.97 2006 31.23 27.57 +3.00 -5.3 LibMBrC n Q BATRK 26.20 21.53 355 22.79 1399 23.33 21.85 +.80 +2.6 LibOilSv n N LBRT 23.30 16.00 399 19.73 1768 20.49 19.43 -.41 -13.8 LibtProp N LPT 1.60 3.8 15 45.40 37.77 454 42.28 4812 42.48 41.24 +1.42 -1.7 LibertyTax Q TAX .64 6.2 11 15.00 7.75 17 10.35 163 10.55 10.10 -5.9 LibTripA A Q LTRPA 91 16.95 7.90 593 9.10 2513 9.48 8.75 -.15 -3.4 LifeStorg N LSI 4.00 4.4 31 91.73 69.00 343 90.05 2183 90.66 87.25 +.97 +1.1 LifePtHlth Q LPNT 19 67.95 41.45 1091 52.95 3193 54.30 46.78 +4.00 +6.3 LifetimeBr Q LCUT .17 1.4 10 20.55 11.23 5 12.05 77 12.25 11.70 +.24 -27.0 Lifevant rs Q LFVN 6.84 2.86 8 3.86 60 3.99 3.70 -.04 -18.9tLifewayFds Q LWAY 16 10.75 4.77 14 4.90 86 5.83 4.76 -.78 -38.8 LigandPh Q LGND 184.79 104.25 172 155.37 1425 159.62 149.22 -2.12 +13.5 LightPath Q LPTH 4.10 1.97 212 2.16 587 2.19 1.98 +.10 -2.7 Lightbrdg rs Q LTBR 4.80 .94 161 1.10 913 1.14 1.07 -9.8 LightInBox N LITB 3.46 1.61 20 2.13 41 2.23 2.10 -.03 -7.4 LilisEn n A LLEX 5.69 2.96 90 4.47 861 4.57 3.93 +.47 -12.5 Limbach n Q LMB 39 15.22 11.14 19 12.81 110 13.25 12.31 +.37 -7.4 LimelghtN Q LLNW 6.05 2.72 973 5.28 6474 5.35 5.03 +.10 +19.7 Limoneira Q LMNR .25 1.1 20 26.06 18.21 10 23.40 55 23.88 22.83 +.01 +4.5 LincEdSv Q LINC .08 4.0 3.74 1.49 21 2.00 40 2.03 1.78 +.12 -1.0tLincElec Q LECO 1.56 1.8 24 101.34 81.48 173 85.29 1841 85.97 81.48 +1.08 -6.9 LincNat N LNC 1.32 1.9 10 86.68 63.10 2345 68.95 11307 72.42 64.62 -2.69 -10.3 LindbladEx Q LIND 12.07 8.66 164 11.65 384 11.80 10.82 +.72 +19.0 Lindsay N LNN 1.20 1.3 43 100.40 82.31 54 89.18 548 90.29 86.14 +.60 +1.1 LineCp n N LN 47.81 33.13 58 36.37 364 36.67 35.67 +.36 -11.3tLionsGat A N LGF/A .09p 36.48 21.54 840 23.03 6056 25.24 21.54 -2.02 -31.9tLionsGat B N LGF/B 34.41 19.97 710 21.29 3598 23.26 19.97 -1.92 -32.9 Lipocine Q LPCN 5.33 1.15 252 1.54 776 1.61 1.45 -.06 -55.2 LiqTech A LIQT .84 .25 120 .43 731 .43 .38 +.04 -25.2 Liquidity Q LQDT 8.05 4.34 163 5.70 553 6.55 5.25 -.75 +17.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 262 95.74 1843 98.74 94.65 -.85 -15.7 Littelfuse Q LFUS 1.48 .7 40 226.33 151.62 336 206.61 1823 220.73 184.04 +14.02 +4.4 LivaNova n Q LIVN 29 92.31 50.10 334 83.57 4611 89.96 80.24 -5.45 +4.6 LiveNatn N LYV 49.11 33.13 5224 45.50 12792 46.46 38.89 +5.94 +6.9 LiveOakB n Q LOB .12 .4 11 30.05 20.75 106 28.50 663 28.95 27.60 -.15 +19.5 LiveVent rs Q LIVE 26.50 9.11 12 13.66 46 13.83 13.27 +.50 -14.5 LiveXLve n Q LIVX 4.40 3.43 4 3.85 52 3.85 3.58 +.05 -3.8sLivePrsn Q LPSN 17.15 7.03 933 18.00 2342 18.85 16.15 +1.30 +56.5 LloydBkg N LYG .47a 13.3 4.21 3.26 3030 3.55 16203 3.59 3.49 -.03 -5.3 LockhdM N LMT 8.00 2.6 38 363.00 266.01 1675 311.44 12996 325.46 300.50 -10.59 -3.0 Loews N L .25 .5 14 53.59 45.01 1169 50.97 6803 53.04 49.79 -.78 +1.9 Logitech Q LOGI .63e 1.6 30 43.54 32.66 1265 39.52 4098 40.38 36.52 +2.11 +17.5 LogMeIn Q LOGM 1.20 1.1 134.80 103.00 343 114.05 2365 115.45 108.35 -.65 -.4tLomaNeg n N LOMA 26.89 18.09 1526 17.99 4946 20.99 17.93 -2.47 -21.9 LoneRs n Q LONE 5.50 2.43 120 5.16 783 5.38 5.00 +.06 +30.0tLoopInd n Q LOOP 19.00 11.00 8 12.89 48 14.74 11.00 -.19 -11.0 LoralSpac Q LORL 31 51.75 37.00 86 39.00 328 39.50 37.65 -.40 -11.5 LaPac N LPX .13p 15 31.19 22.07 2164 28.32 9276 29.17 27.21 -.74 +7.8 Lowes N LOW 1.64 1.9 19 108.98 70.76 3243 84.23 23999 85.22 81.16 +.23 -9.4 LoxoOncol Q LOXO 138.54 42.11 297 119.69 1586 131.67 117.21 -9.71 +42.2 Lubys N LUB 3.43 2.35 2 2.61 220 2.67 2.52 -.02 -1.1slululemn gs Q LULU 50 100.73 47.26 3796 95.49 9604 100.73 95.39 -3.68 +21.5tLumberLiq N LL 41.33 19.41 1030 20.87 12530 24.93 19.41 -3.88 -33.5 Lumentm n Q LITE 21 74.40 40.35 1286 58.95 12532 61.75 50.27 +8.75 +20.6 Luminex Q LMNX .24 1.1 32 22.59 18.62 134 21.40 974 21.91 19.20 -.29 +8.6 LunaInn h Q LUNA 4.00 1.16 95 3.12 496 3.44 3.10 -.09 +28.4 LuthBur n Q LBC .07e 13.60 11.02 38 12.65 337 12.75 11.92 +.71 +5.1 Luxoft N LXFT 20 67.85 38.50 268 40.10 959 41.25 39.15 +.90 -28.0tLydall N LDL 14 60.00 37.50 93 41.15 700 46.05 37.50 -4.75 -18.9 LyonBas A N LYB 4.00f 3.8 9 121.95 78.01 2129 104.79 12049 107.74 102.46 -1.88 -5.0M -:M&T Bk N MTB 3.00 1.7 20 197.37 141.12 1003 180.45 4788 186.24 176.14 -4.05 +5.5 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 4 -7.7 MACOM Q MTSI 65.99 15.46 1347 21.46 12408 22.70 16.48 +4.45 -34.1 MAG Slv g A MAG 13.84 9.29 113 11.04 865 11.37 10.68 -.17 -10.7 MAM Soft Q MAMS 21 9.42 6.10 0 8.04 20 8.20 7.71 +.18 +7.1 MB Fncl Q MBFI .96f 2.2 17 47.64 38.29 286 42.70 1387 43.80 41.61 -.85 -4.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 5 25.15 67 25.25 24.90 +.17 -4.3 MBIA N MBI 10.97 6.04 1266 8.52 5487 8.90 8.04 -.32 +16.4 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 59 10.40 286 10.50 9.85 +.20 -1.9 MCBC n Q MCFT 24 28.62 16.44 85 25.94 750 26.04 23.76 +1.86 +16.7 MDC N MDC 1.20 3.7 12 35.18 26.45 1242 32.31 5860 32.64 28.86 +2.57 +1.3 MDC Pr gs Q MDCA .84 11.6 2 12.26 6.53 234 7.25 1599 7.65 6.80 -.20 -25.6sMDU Res N MDU .79 2.7 24 29.13 24.29 660 29.01 4192 29.28 27.95 +.68 +7.9 MEI Phrm Q MEIP 3.26 1.55 87 2.31 1080 2.33 2.08 +.15 +10.0 MER Tel rs Q MTSL 4.49 1.31 101 1.53 431 1.68 1.36 -.16 -27.5 MFA Fncl N MFA .80 10.5 10 8.90 6.72 1825 7.64 8581 7.67 7.40 +.07 -3.5 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 0 25.78 16 25.78 25.57 +.22 -2.2 MFA pfB N MFApB 1.88 7.5 25.89 23.96 16 24.93 81 25.17 24.69 +.16 -1.5 MFC Bcp N MFCB 9.62 5.69 15 6.30 42 6.43 6.18 -.09 -19.1 MFS CAMu A CCA .60 5.8 14.00 10.28 5 10.36 32 10.44 10.33 -.02 -10.0 MCR N MCR .72a 9.0 8.76 8.00 81 8.04 604 8.10 8.03 -.03 -5.2 MGF N MGF .41 9.0 5.01 4.50 23 4.56 180 4.58 4.52 +.03 -4.8 MFS HInM N CXE .30 6.1 5.51 4.84 75 4.90 310 4.97 4.89 -6.5 MFS HYMu N CMU .28 6.1 4.89 4.37 49 4.49 272 4.52 4.40 +.07 -2.9 MFS IHI N CIF .25 9.2 3.03 2.63 68 2.70 218 2.74 2.70 -.01 -8.2 MIN N MIN .42 10.9 4.35 3.85 101 3.87 778 3.93 3.86 -.03 -6.7 MFS InvG N CXH .50 5.3 10.33 9.27 9 9.45 119 9.47 9.35 -.02 -2.7 MMT N MMT .52 9.1 6.29 5.65 148 5.68 1014 5.74 5.67 -.01 -6.4 MFM N MFM .38 5.9 7.41 6.41 70 6.53 466 6.55 6.48 -4.9 MFV N MFV .58 9.7 6.84 5.71 8 5.95 100 6.06 5.90 -.06 +.5 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 36 59.45 259 59.95 57.90 +1.10 -5.8 MGIC Inv N MTG 8 16.21 9.97 3424 10.60 25098 10.76 9.99 +.24 -24.9 MGMGrPr n N MGP 1.68 31.83 25.31 383 27.97 2954 28.30 27.80 +.06 -4.0 MGM Rsts N MGM .48 1.5 9 38.41 29.53 8715 31.86 50917 32.15 30.67 +.58 -4.6sMGP Ing Q MGPI .32a .4 45 98.65 47.64 170 85.58 1238 98.65 82.12 -9.44 +11.3 MI Acq n Q MACQ 11.41 8.34 10.35 15 10.36 10.35 -.05 +1.6 MI Homes N MHO 14 37.41 24.08 92 30.81 885 32.33 29.91 -1.09 -10.4 MKS Inst Q MKSI .72 .7 16 128.28 65.90 625 109.05 2645 110.25 101.10 +4.85 +15.4 MMA Cap Q MMAC 8 30.58 18.00 1 27.85 24 28.15 27.25 -.15 +14.6 MPLX LP N MPLX 2.47f 7.1 32 39.38 30.88 1358 34.99 8842 36.10 34.11 +1.27 -1.4 MRC Glbl N MRC 21 20.77 14.01 1536 19.59 4656 20.05 18.24 +.79 +15.8 MSA Safety N MSA 1.40f 1.6 51 91.61 65.95 209 87.51 1456 88.31 85.32 +.73 +12.9 MSB Fin Q MSBF .12a .7 19.30 16.85 5 18.30 7 18.50 18.25 -.10 +2.8 MSC Ind N MSM 2.32 2.6 17 99.94 65.42 362 90.36 2205 90.85 85.36 +2.47 -6.5 MSCI Inc N MSCI 1.52 1.0 47 159.98 96.12 598 152.13 4451 153.09 144.02 +1.93 +20.2 MSG Netw N MSGN 9 26.30 16.25 639 19.20 4120 21.00 17.95 -2.40 -5.2 MTGE Inv Q MTGE 2.00 10.2 6 20.00 16.15 2921 19.60 12411 19.60 17.90 +1.30 +5.9 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 61 25.78 116 26.01 25.45 +.21 -1.2 MTS Q MTSC 1.20 2.3 14 57.50 42.00 27 52.35 221 52.63 50.25 +1.30 -2.5sMTchAc un Q MTECU 10.52 9.94 10.52 1 10.52 10.45 +.00 +4.5 MV OilTr N MVO .76e 8.6 7 9.80 4.80 10 8.74 96 9.05 8.58 +.01 +4.0 MVB Fin n Q MVBF .03p 20.40 16.93 7 18.92 24 19.60 18.69 -.24 -5.9 MVC Cap N MVC .60 6.0 10.97 8.59 21 9.96 132 10.04 9.90 +.05 -5.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.53 16 25.70 25.38 -.10 -1.2 MYOS Q MYOS 2.85 1.03 35 1.36 304 1.40 1.28 +.10 -.1 MYR Grp Q MYRG 29 42.88 23.00 97 36.42 664 36.93 28.93 +6.13 +1.9 MacQUtlDv N MFD 1.20 10.2 14.75 11.44 43 11.78 125 11.93 11.57 +.15 -5.2 MacQGInf N MGU 1.48 6.5 26.50 21.32 33 22.83 154 23.03 22.57 -.13 -11.4sMacatawa Q MCBC .24 2.3 18 10.89 8.87 21 10.66 131 10.89 10.16 -.05 +6.6 Macerich N MAC 2.96 5.0 32 69.73 52.12 2139 59.01 7286 59.04 56.52 +1.44 -10.2 MackCali N CLI .80 4.4 9 28.51 15.86 491 18.23 3294 18.32 17.00 +.89 -14.7 MackFn Q MFNC .48 3.1 13 16.80 13.29 6 15.70 21 16.77 15.43 +.08 -1.3 Macquarie N MIC 5.24e 13.6 7 81.70 36.20 1289 38.39 8481 40.46 36.96 +.41 -40.2 MacroGen Q MGNX 32.74 14.36 251 22.23 1295 23.55 21.51 -1.21 +17.0 Macys N M 1.51 4.8 11 32.45 17.41 6866 31.24 36620 32.38 30.13 -.95 +24.0 MadCvCall N MCN .72 9.8 8.15 7.09 51 7.31 337 7.39 7.21 -.07 -5.3 MadSqGd n N MSG 78 254.50 189.96 281 251.06 1462 251.85 236.78 +5.93 +19.1 MadStSec N MSP 1.04 8.8 12.33 10.72 45 11.88 74 11.91 11.73 -.04 +1.5 MadrigP rs Q MDGL 154.75 13.09 202 117.48 863 120.24 109.80 -1.26 +28.0 Magal Q MAGS 6.78 4.13 18 5.36 89 5.50 5.35 -.11 +5.8 MagellnHlt Q MGLN 21 112.25 67.43 269 86.10 1489 89.10 81.40 +4.70 -10.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 1383 67.80 4648 68.50 65.31 +2.35 -4.4 MagicSft Q MGIC .26e 3.2 20 9.50 7.50 5 8.15 52 8.35 8.05 -.15 -2.7 MagicJack Q CALL 8.55 5.55 22 8.40 246 8.40 8.35 +.03 -.6 Magna g s N MGA 1.32f 2.2 11 61.56 42.20 729 60.37 5764 60.68 58.46 +1.31 +6.5 MagnaChip N MX 7 13.40 8.40 436 10.70 3685 11.05 9.30 +1.35 +7.5tMagneG rs Q MNGA 49.50 .58 235 .63 1791 .65 .58 +.01 -86.9 MagyarBc Q MGYR 69 13.95 12.01 12.47 2 12.47 12.30 -.15 -2.6 MaidenH Q MHLD .60 7.6 12.50 5.55 324 7.90 1332 7.95 7.45 +.03 +19.7 Maiden prA N MHpA 2.06 10.8 25.81 18.80 5 19.14 59 19.25 18.86 +.02 -22.5 Maiden pfC N MHpC 1.78 10.2 26.67 16.73 6 17.43 76 17.67 17.15 +.22 -28.6 MaidnH pfD N MHpD 1.68 10.4 25.05 14.85 7 16.10 29 16.32 15.91 +.05 -23.1 MaidenHld n N MHLA .60 3.0 27.28 16.68 9 20.05 37 20.20 19.59 +.46 -12.8 MaidHld 43 N MHNC 1.94 9.1 27.34 18.64 1 21.25 39 21.32 21.01 -.03 -13.0 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 275 38.57 982 38.86 37.44 +.86 -2.9 MainSDTMu N MMD 1.18 6.2 20.49 18.54 34 18.96 206 19.02 18.86 +.03 -4.4 Majesco n A MJCO 6.43 4.35 1 5.22 21 5.22 5.04 +.07 -2.8 MMyTrip Q MMYT 40.90 22.40 230 37.60 1294 37.95 34.80 +2.70 +26.0sMalibuBoat Q MBUU 41 41.49 21.94 403 40.50 2470 41.49 32.34 +6.29 +36.2tMallinckdt N MNK 49.12 11.82 4609 11.99 17485 13.66 11.65 -1.60 -46.9 MalvernBc Q MLVF 14 28.20 21.00 3 25.30 19 25.75 25.00 -.30 -3.4 MamEngy n Q TUSK 35.45 10.88 764 33.01 2382 34.50 28.34 -.66 +68.2 ManTech Q MANT 1.00f 1.9 18 62.24 35.23 496 52.47 1951 60.07 48.95 -7.29 +4.5 MgdDInvG N MZF .74 5.4 14.17 13.05 3 13.69 35 13.71 13.54 +.18 +1.9 ManchUtd N MANU .36 1.8 1 22.15 15.86 34 19.55 166 19.95 18.45 +.85 -1.3 ManhAssc Q MANH 27 54.21 39.10 492 43.20 2898 44.25 41.53 -.85 -12.8sManhBrCa Q LOAN .48 6.4 17 7.60 4.85 26 7.55 155 7.60 7.30 +.15 +27.0 Manitex Q MNTX 12.37 6.41 28 10.68 150 10.84 9.85 +.37 +11.3 Manitowc rs N MTW 44.03 21.24 930 24.56 2561 25.37 23.90 -.61 -37.6 MannKd rs Q MNKD 6.96 .67 1624 1.77 6596 1.78 1.65 +.07 -23.7 Mannatech Q MTEX .50 2.6 9 22.40 12.51 13 19.00 67 21.00 18.00 -1.30 +26.7 ManngNap N MN .32 9.7 14 5.38 2.95 109 3.30 406 3.40 2.95 +.25 -8.3tManpwrGp N MAN 1.86 1.9 11 136.93 93.47 563 96.63 3412 98.17 93.47 -.27 -23.4 Manulife g N MFC .44 22.16 16.62 2830 18.73 13535 19.08 18.14 -.29 -10.2sMarathnO N MRO .20 1.0 19.52 10.55 16160 19.72 85358 19.94 17.98 +1.61 +16.5 MaraPat rs Q MARA 10.03 .50 1853 1.65 9644 1.93 1.55 -.25 -59.8 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 5612 76.94 77556 79.01 70.46 -4.49 +16.6 MarchxB Q MCHX .50e 3.13 2.21 79 2.78 244 2.90 2.73 +.01 +.9 MarcusMill N MMI 22 36.70 23.40 133 35.00 765 35.08 33.89 +.56 +7.3 Marcus N MCS .50 1.6 25 34.60 23.55 49 31.05 408 31.30 29.45 +1.15 +13.5 MarinSft rs N MRIN 15.45 6.25 23 8.15 104 8.35 7.14 +.65 -25.6 MarPet Q MARPS .32e 9.4 7 4.57 2.83 0 3.40 12 3.47 3.18 -.04 MarineP N MPX .40f 2.6 27 17.12 12.00 12 15.36 91 15.58 14.71 +.02 +20.6 MarineMx N HZO 22 24.30 13.80 391 22.85 2265 23.43 20.85 -.20 +20.9 MarinusPh Q MRNS 9.87 1.13 372 4.95 2418 5.20 4.34 +.51 -39.3 Markel N MKL 64 1194.98 936.95 48 1124.25 186 1158.79 1107.56 -22.55 -1.3 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 203 201.74 986 203.62 196.28 +2.48 sMarlinBs Q MRLN .56 1.8 21 29.95 20.26 53 30.40 216 30.55 26.95 +3.45 +35.7 MAR Q MAR 1.32 1.0 35 149.21 94.46 2778 135.85 11854 139.48 130.72 -1.57 +.1 MarriotVac N VAC 1.60 1.4 19 154.14 107.58 673 117.37 9053 129.02 116.64 -17.06 -13.2 Marrone Q MBII 3.39 .85 178 1.71 1849 1.85 1.64 -.09 +55.5 MarshM N MMC 1.50 1.8 23 86.54 72.96 1280 81.15 11533 82.92 79.11 -1.28 -.3 MartenTr s Q MRTN .10 .5 30 29.60 14.13 441 19.90 2317 20.05 19.30 +.30 -2.0tMartMM N MLM 1.76 .9 30 241.33 189.27 696 204.00 4295 205.43 189.27 +7.67 -7.7 MartinMid Q MMLP 2.00 13.4 23 20.55 12.70 252 14.95 1240 16.20 14.45 -.95 +6.8 MarvellTch Q MRVL .24 1.1 66 25.18 14.64 7677 21.25 43448 21.31 19.43 +.90 -1.0 Masco N MAS .42 1.1 19 46.45 35.79 3503 38.32 26247 38.62 37.19 +.30 -12.8 Masimo Q MASI 41 104.71 80.69 668 97.85 3628 98.56 89.16 +6.72 +15.4 Masonite g N DOOR 12 83.15 50.40 184 62.70 1114 63.75 59.70 +.10 -15.4 Mastec N MTZ 11 55.53 38.40 1049 45.55 7292 47.35 43.90 +.55 -6.9 MastechD A MHH 18 15.93 6.13 25 15.05 80 15.50 13.89 +.19 +49.6sMasterCrd N MA 1.00 .5 44 188.25 115.55 3587 188.17 29235 188.79 176.91 +12.23 +24.3 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 12 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 47

MatadorRs N MTDR 34 34.23 20.13 1330 31.51 6732 33.54 30.55 -.94 +1.2 Match n Q MTCH 46 48.65 16.57 4878 34.82 48353 47.47 34.35 -11.19 +11.2 Materialise Q MTLS 16.50 10.55 88 12.16 265 12.39 11.85 +.42 -4.3 Materion N MTRN .42f .8 34 55.90 33.15 104 53.05 732 53.35 49.40 +1.90 +9.2tMatinasB n A MTNB 3.08 .43 400 .55 3073 .75 .43 +.02 -52.5 MatlinPr n Q MPAC 10.02 9.65 9.81 12 9.82 9.80 +.01 +.5 MatlnPrt un Q MPACU 11.00 10.00 10.24 6 10.25 10.24 -.06 +.9 MatrixSv Q MTRX 20.25 7.80 129 15.95 610 16.20 15.20 -.05 -10.4 Matson N MATX .80 2.6 6 40.32 21.63 161 31.23 1136 31.46 28.75 +1.96 +4.7 Mattel Q MAT .60 4.3 23.12 12.21 2907 14.02 21009 14.94 13.69 -.15 -8.8 Mattersight Q MATR 3.40 1.93 165 2.65 2486 2.65 2.60 +3.9 MatthInt Q MATW .76 1.5 17 68.90 47.70 86 49.90 736 50.38 48.40 +1.65 -5.5 MauiLand N MLP 19 27.80 9.95 21 10.70 191 11.20 10.20 -.15 -38.2 MaxarTc n N MAXR 1.48 3.4 67.30 42.11 85 43.85 385 45.78 43.16 -1.39 -31.8 MaximIntg Q MXIM 1.68 3.0 23 74.94 43.43 2189 56.00 14981 56.10 53.79 +1.51 +7.1 Maximus N MMS .18 .3 20 72.71 58.58 313 67.03 1415 69.21 65.98 -1.64 -6.4 MaxLinear N MXL 16 32.47 20.38 611 23.43 2603 23.76 22.02 +1.37 -11.3 MaxwellT Q MXWL 6.61 4.29 60 5.16 449 5.30 5.07 -.02 -10.4 MaysJ Q MAYS 68 47.00 33.55 1 40.00 1 40.05 39.45 +2.00 +2.6 MazorRbt Q MZOR 76.56 29.55 203 53.80 993 54.50 52.25 -.27 +4.3 McClatch rs A MNI 11.55 5.75 18 9.71 103 9.95 9.00 +.44 +8.7 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 103.38 1 106.16 103.37 -2.93 +2.9 McCorm N MKC 2.08f 2.0 15 111.46 90.25 685 103.20 5406 107.38 100.82 -3.49 +1.3 McDrmInt N MDR 10 9.07 5.38 22606 6.66 136090 6.89 6.38 -.23 +1.2 McDnlds N MCD 4.04 2.4 25 178.70 143.40 4283 165.03 32138 167.95 159.08 +6.73 -4.1sMcGrathR Q MGRC 1.36f 2.2 10 62.16 32.09 150 61.28 929 62.16 58.06 +1.89 +30.4 McKesson N MCK 1.36 .9 12 178.86 134.25 1683 146.82 10583 160.84 145.32 -11.31 -5.9 McEwenM N MUX .01 .5 3.06 1.82 1017 2.10 9587 2.13 2.03 +.03 -7.9 Mechel pf N MTLp 1.34 .80 1.05 17 1.05 .97 +.04 Mechel rs N MTL 5.80 3.30 33 3.71 536 3.82 3.59 -.04 -29.5 MedalFin Q MFIN .20 5.2 38 5.56 2.00 86 3.84 478 4.30 3.71 -.39 +8.8 MedalF 9 21 Q MFINL 2.25 8.7 26.96 16.70 1 25.92 2 25.92 25.46 +.55 -3.4 Medequit n N MRT .84 8.3 13.06 9.67 98 10.16 508 10.25 10.08 +.03 -9.4 MedProp N MPW 1.00f 7.6 15 14.19 11.82 1408 13.13 9680 13.18 12.58 +.32 -4.7 MedTrBill Q MTBC 5.44 1.08 130 3.48 298 3.56 3.29 +.08 +33.4 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.21 9 25.48 55 25.66 25.35 +.10 +.8 MediCo Q MDCO 49.80 24.45 695 29.79 3725 30.55 28.11 -.45 +9.0 MediciNova Q MNOV 14.50 4.40 55 11.04 666 11.91 10.85 -.69 +70.6 Medidata Q MDSO 85.92 59.60 1340 75.11 3726 75.92 69.88 +3.91 +18.5sMedifast N MED 1.92 1.6 53 103.87 40.00 615 121.46 1346 126.60 95.88 +20.22 +74.0 Medigus rs Q MDGS 3.18 1.08 1 1.21 115 1.35 1.18 -.11 -8.3 MediWound Q MDWD 8.25 3.56 69 5.65 159 5.75 5.15 +.26 +27.0 MedleyCap N MCC .64 15.1 7 7.67 3.94 114 4.24 666 4.38 4.22 -.09 -18.8 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 1 25.07 11 25.13 24.99 +.07 -.7 MedleyC 21 N MCX 1.63 6.4 26.39 25.20 1 25.37 9 25.57 25.36 -.10 -1.7 Medley n N MDLX .22p 25.09 23.76 22 25.06 46 25.06 24.47 +.24 +1.1 Medley24 n N MDLQ 25.66 24.51 8 25.39 12 25.57 25.09 +.36 +.7 MedleyMgt N MDLY .80 14.0 17 7.15 5.45 28 5.70 49 5.80 5.50 +.10 -12.3 Mednax N MD 12 63.04 40.56 898 45.22 6084 47.39 42.30 -1.70 -15.4sMedpace n Q MEDP 32 40.68 21.76 611 37.32 4079 40.68 35.00 -.01 +2.9 Medtrnic N MDT 1.84 2.3 33 89.72 76.41 3564 81.08 25381 81.46 78.29 -.21 +.4 MeetGrp Q MEET 6.45 1.84 2273 2.79 8100 2.93 2.26 +.48 -1.1sMelcoResE Q MLCO .32e 1.0 32.71 19.56 2466 32.62 14566 32.82 30.61 +2.11 +12.3 Melinta rs Q MLNT 24.25 6.50 71 7.10 428 7.35 6.65 -55.1sMellanox Q MLNX 81.25 41.88 402 81.45 2207 81.95 77.70 +2.80 +25.9 MelroseBn Q MELR .34e 24 20.50 16.75 6 19.35 9 20.40 19.35 -.65 -3.3 MenloTh n Q MNLO 39.86 6.99 71 8.67 623 8.74 7.67 +.81 -69.8 Menus n Q MRUS 22.80 13.23 19 17.34 130 18.30 16.89 -.76 -10.6 MercadoL Q MELI .60 .2 417.91 217.06 848 329.97 2777 346.15 325.47 -11.20 +4.9 MercBank Q MBWM .88 2.5 17 38.08 28.92 50 35.29 202 36.29 35.00 -.60 -.2 MercerIntl Q MERC .50 3.7 23 15.00 10.45 122 13.55 823 14.00 12.95 +.05 -5.2 MerchBcp n Q MBIN .24f 1.0 23.77 16.27 15 22.92 402 23.40 20.92 +2.05 +16.5 Merck N MRK 1.92 3.3 22 66.41 52.83 7986 57.75 58861 59.98 56.37 -1.72 +2.6 MercGn N MCY 2.50 5.5 40 61.51 41.41 300 45.12 5331 48.03 43.62 -4.06 -15.6tMercSys Q MRCY 41 55.00 30.52 457 32.21 3811 33.89 30.52 -.80 -37.3tMeredith N MDP 2.18f 4.3 12 72.25 50.05 310 51.20 4049 52.65 50.05 -.95 -22.5 MeridBcp Q EBSB .20f 1.0 25 21.85 15.85 192 19.10 1380 19.35 18.70 +.25 -7.3 MeridnBk n Q MRBK 21.37 16.56 1 17.50 22 17.91 17.12 +.14 -12.4 MeridBio Q VIVO .50 3.6 23 16.45 13.23 211 14.00 1061 14.75 13.85 -.52 sMeritMed Q MMSI 49 50.35 32.65 227 50.15 3120 50.55 47.87 +2.25 +16.1 Meritage N MTH 12 55.50 38.20 276 46.45 1614 46.73 43.75 -.10 -9.3 Meritor N MTOR 7 29.54 14.97 1087 20.15 6848 20.20 17.28 +.26 -14.1 MerL pfK N MERpK 1.61 6.3 26.53 25.26 54 25.73 171 25.86 25.61 +.04 -1.4 MerL pfP N MERpP 1.84 7.0 27.53 25.80 26.35 10 26.41 26.35 -.04 -3.0 ML CZN46 N PIY 2.09 13.2 26.88 11.66 3 15.79 40 16.50 14.00 +1.59 +7.3 MLRRD29 N PYS 1.58 8.1 24.85 17.20 10 19.50 71 19.91 19.18 +.46 -3.7 MLGS flt N PYT .76 3.5 22.60 20.40 3 21.80 5 21.90 21.80 -.10 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.35 6 28.07 27.25 +.14 -1.2 MerrimP rs Q MACK 1 27.08 7.37 63 8.73 319 9.04 8.28 +.05 -14.8 Mersana n Q MRSN 21.01 12.45 42 16.33 272 18.37 15.63 -1.70 -.6 MesaLabs Q MLAB .64 .4 174.71 122.35 9 168.11 52 171.00 160.50 -.99 +35.2 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 2 15.33 23 15.65 15.20 -.37 -16.9 Mesab N MSB 1.49e 30.92 12.70 84 22.75 402 23.08 21.80 -.25 -9.5 Mesoblast n Q MESO 12.02 4.74 18 5.73 82 5.83 5.48 +.02 -1.9 MetaFincl Q CASH .52 .5 21 117.98 60.70 73 101.60 699 113.93 99.00 -10.70 +9.7 Methanx Q MEOH 1.32 2.1 18 69.75 39.48 361 62.05 2810 62.23 59.60 +1.40 +2.5 Methode N MEI .44 1.1 35 48.44 36.05 113 40.25 1165 40.55 39.30 -.30 +.4 MetLife N MET 1.68f 3.6 10 55.91 43.01 7519 46.23 35786 48.63 43.87 -1.74 -8.6 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 15 24.99 178 25.09 24.94 -.05 +.6 MetroBkH n N MCB 51.30 36.35 26 48.60 190 50.48 47.01 +1.38 +15.4 MettlerT N MTD 38 697.26 540.78 375 552.97 1443 580.00 550.03 -11.04 -10.7 MexcoEn A MXC 7.18 3.00 177 5.47 236 5.80 4.23 +1.24 +39.3 MexEqt N MXE 1.62e .1 12.22 9.91 2 10.50 42 11.07 10.49 -.58 +2.3 MexicoFd N MXF .60 3.8 18.24 15.26 14 15.62 282 16.39 15.62 -.78 -.8sMKors N KORS 18 70.00 32.38 2448 61.56 13627 70.00 60.78 -7.50 -2.2 Michaels Q MIK 9 27.87 17.25 1232 18.68 9185 19.25 18.27 -.61 -22.8 MicrFoc n N MFGP 36.21 12.67 1799 17.20 4232 17.48 16.84 -.32 -48.8 Microbot rs Q MBOT 6.00 .58 177 .85 1026 .88 .78 +.01 -16.8 Microchp Q MCHP 1.45 1.7 90 101.48 74.55 2189 87.51 19811 87.76 82.64 +2.85 -.4 MicrSol n A MICR 4.29 3.19 1 3.73 17 3.75 3.65 +6.6 MicronT Q MU 6 63.42 26.85 28562 47.58 184302 47.70 45.32 +.06 +15.7 MicronetE Q MICT 1.77 .65 46 1.42 1461 1.67 1.32 -.12 +26.8 MicroSemi Q MSCC 31 67.52 46.09 2141 65.60 9818 66.14 63.34 +1.01 +27.0 Microsoft Q MSFT 1.68 1.8 55 97.90 67.14 22244 95.16 183103 96.40 92.45 -.66 +11.2 MicroStr Q MSTR 23 196.35 122.16 71 130.20 505 134.09 125.84 +3.51 -.8 Microvisn Q MVIS 3.25 1.00 388 1.31 1481 1.38 1.26 +.01 -19.6 MidPenn Q MPB .60 1.7 19 37.90 25.10 5 36.35 17 36.40 35.60 -.08 +9.8 MidAApt N MAA 3.48 3.8 17 110.95 85.16 665 92.34 3636 92.92 89.82 +.43 -8.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 0 65.09 4 65.38 64.86 +.10 -3.3sMidConEn Q MCEP 2.52 .92 317 1.63 2192 2.52 1.61 -.34 +38.1tMidatech n Q MTP 3.27 .71 165 .81 7523 1.80 .71 +.07 -3.3 Middleby Q MIDD 24 141.34 107.53 230 126.46 1926 129.03 124.11 -1.50 -6.3 MiddlefldB Q MBCN 1.12f 2.1 17 54.90 42.10 2 52.50 22 52.78 49.75 +1.75 +8.9 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 26 42.16 194 42.63 40.84 +.16 +5.6 MidlStBc n Q MSBI .88f 2.8 22 36.50 28.70 136 31.78 373 32.36 30.46 +.09 -2.2 MidsthBcp N MSL .28m 1.9 15.40 11.05 118 14.55 285 14.83 13.90 +.60 +9.8 MidstPet N MPO 19.04 10.87 38 13.92 366 14.48 13.61 +.07 -16.0 MidWOne Q MOFG .78f 2.4 18 37.94 30.56 12 32.68 99 33.44 31.94 -.09 -2.5 Milacron n N MCRN 22.62 15.09 577 18.39 3889 18.60 17.48 -.10 -3.9 MilestnSci A MLSS 1.80 .70 51 .72 189 .77 .72 -.01 -39.0 MillerHer Q MLHR .72 2.2 15 41.85 29.25 287 32.20 2357 32.35 30.35 +.90 -19.6 MHowHiInc N HIE 1.39 11.8 14.17 10.93 48 11.81 222 11.96 11.62 -5.3 MillerInds N MLR .72 2.8 15 29.00 23.65 13 25.80 81 25.90 24.35 +.50 Mimecast n Q MIME 39.51 23.59 275 39.33 1058 39.44 37.50 +1.49 +37.2 MiMedx Q MDXG 34 18.25 6.05 1253 7.93 8154 8.35 7.35 +.11 -37.1 Mind CTI Q MNDO .30e 13.6 10 2.55 2.07 58 2.20 216 2.24 2.17 -.01 -10.7sMindbody n Q MB 43.45 21.57 689 43.85 2403 44.20 38.85 +4.45 +44.0 MinTech N MTX .20 .3 17 77.15 62.55 149 69.50 995 71.95 66.70 -1.90 +.9 MinervaN Q NERV 11.15 4.80 104 6.20 648 7.00 6.05 -.23 +2.5 Miragen rs Q MGEN 15.91 5.01 136 7.44 593 7.68 6.51 +.52 -28.7 MiratiTher Q MRTX 37.62 2.70 215 32.35 1662 35.40 29.90 +.40 +77.3 Misonix Q MSON 11.50 7.05 14 10.40 107 11.00 9.65 -.65 +10.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.06 8 25.34 25.02 -.29 -2.3 Mistras N MG 37 23.83 17.00 39 19.87 210 20.11 19.01 -.08 -15.3 Mitcham Q MIND 5.00 2.82 14 3.40 137 3.47 3.15 +.10 +7.3 Mitchm pfA Q MINDP 2.25 9.7 23.98 22.34 23.25 6 23.25 22.90 +.25 MitekSys Q MITK 24 10.75 7.00 377 8.85 2270 9.00 7.55 +1.20 -1.1 MitelNet g Q MITL 11.31 6.21 2087 11.20 15489 11.20 11.12 +.05 +36.1 MitsuUFJ N MUFG 8.11 5.95 501 6.52 3425 6.74 6.41 -.19 -10.3sMiX Tele N MIXT .22e 17.18 5.59 65 16.92 236 17.18 16.68 +.02 +32.6 MizuhoFn N MFG 4.00 3.37 202 3.62 1230 3.66 3.56 -.03 -.5 MobileMini Q MINI 1.00 2.3 37 46.10 26.70 138 43.80 935 44.10 41.30 +1.05 +27.0 MobileTele N MBT .53e 5.2 12.80 7.77 1362 10.20 8500 10.69 9.97 -.37 +.1 MobileIron Q MOBL 6.78 3.20 249 4.48 1884 4.75 4.15 -.13 +14.7 Model N N MODN 18.90 11.35 73 17.50 498 17.60 16.75 +.50 +11.1 ModMed n Q MMDM 10.24 9.65 0 9.92 176 9.98 9.90 -.03 +1.2 ModMed rt Q MMDMR .50 .30 2141 .42 2242 .42 .36 -.00 +7.4 ModMed un Q MMDMU 12.50 10.09 0 10.60 100 10.60 10.59 +.8 Modine N MOD 13 25.75 12.13 185 17.35 1489 17.60 16.55 -.05 -14.1 Moelis&Co N MC 1.88f 3.4 45 57.30 34.60 316 54.85 1984 55.00 52.90 +1.82 +13.1tMohawk N MHK 16 286.85 207.79 736 216.36 5934 219.39 207.79 -1.00 -21.6 MolecTemp Q MTEM 13.25 .35 33 9.47 237 9.60 8.75 +.42 -5.5 Moleculin n Q MBRX 3.75 .71 145 1.80 639 1.90 1.79 -.05 -3.2 MolinaHlth N MOH 93.98 56.68 1553 83.92 10147 91.15 81.05 -.99 +9.4tMolsCoor A N TAP/A 1.64 2.5 6 96.00 64.04 1 65.50 3 76.00 58.93 -8.00 -22.0tMolsCoorB N TAP 1.64 2.7 10 97.50 59.32 4126 60.48 30781 72.80 58.75 -11.82 -26.3sMomenta Q MNTA 21.45 11.85 436 20.70 3673 21.45 20.40 -.15 +48.4 Momo Q MOMO 46.69 22.49 2166 35.36 13537 36.13 34.22 -.39 +44.4 MonakGp n Q MKGI 5.07 2.00 106 2.73 1269 4.89 2.03 +.36 -45.1 MonarCas h Q MCRI 30 47.92 29.20 51 44.18 184 44.68 41.93 +1.50 -1.4tMondelez Q MDLZ .88 2.3 20 47.23 37.42 15711 38.90 69240 40.11 37.42 -1.03 -9.1 MoneyGrm Q MGI 17.80 8.01 186 8.47 1026 8.81 8.31 -.28 -35.7 MngDB A n Q MDB 46.26 24.62 1249 36.97 4791 39.35 35.23 +.71 +24.6 MonRE N MNR .68 4.3 25 18.45 13.87 396 15.77 1988 15.87 15.40 +.39 -11.4 MonRE pfC N MNRpC 1.53 6.3 26.74 22.82 14 24.12 51 24.29 23.45 +.42 -3.6 MonPwSys Q MPWR 1.20f 1.0 83 127.61 89.67 243 123.87 1839 124.27 115.03 +3.59 +10.2 Monotype Q TYPE .46 2.2 51 26.75 15.75 119 21.50 1571 23.70 21.00 -2.25 -10.8 Monro Q MNRO .72 1.3 33 64.15 39.65 329 55.80 1374 56.40 54.50 -.15 -2.0 MonroeCap Q MRCC 1.40 10.9 9 16.20 12.18 105 12.80 384 12.94 12.56 -.02 -6.9 Monsanto N MON 2.16 1.7 21 126.80 114.19 2463 124.83 16225 125.61 124.65 -.24 +6.9 MonstrBv s Q MNST 38 70.21 44.35 5239 52.76 20039 56.63 51.76 -3.43 -16.6 Moodys N MCO 1.76 1.1 36 171.68 112.55 620 166.31 3796 167.40 160.48 +3.28 +12.7 Moog A N MOG/A .25p 21 93.93 65.41 164 81.51 921 86.89 79.13 +.42 -6.1 MorgStan N MS 1.00 1.9 13 59.38 40.43 10366 51.40 48377 52.55 49.89 -.46 -2.0 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 28 28.28 784 28.36 28.11 +.07 -2.3 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 30 27.72 147 27.77 27.41 +.31 -2.5 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 45 26.85 958 26.96 26.70 +.13 -3.6 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 19 26.09 68 26.16 25.96 +.12 -2.3 MorgSt pfK N MSpK 27.72 25.55 94 25.84 265 25.94 25.61 +.19 -4.6 MS Asia N APF .14e .8 19.99 15.73 34 17.71 88 17.98 17.27 -.11 -3.8 MS China N CAF 13.33e 27.79 19.76 42 24.70 254 24.90 24.50 +5.6tMS CushHi N MLPY 1.28e 20.5 8.00 6.09 5 6.25 96 6.55 6.09 -.15 -11.4tMS EMD N MSD .57e 6.3 10.27 9.10 52 9.10 189 9.29 9.07 -.17 -8.8tMSEMDDbt N EDD .80m 10.8 8.37 7.39 286 7.41 2001 7.53 7.36 -.14 -3.8 MSEmMkt N MSF .05e .3 19.86 15.59 21 17.40 122 17.77 17.22 -.28 -2.7 MS icb N ICB .54a 2.9 19.79 17.93 19 18.59 37 18.69 18.57 +.02 +1.3 MS India N IIF .04e 35.14 28.02 10 30.73 151 31.26 30.50 -.10 -7.3 MSJCP97 N HJV 1.75 14.5 16.72 10.00 22 12.08 48 12.50 11.26 -.08 -2.1 MkVRMB N CNY 49.12 38.95 2 46.30 4 46.98 45.26 +.11 +7.6 MkVRupee N INR .20p .5 45.42 39.60 1 40.50 2 41.35 40.50 -1.00 -7.3 MSDSEur N DRR 60.10 44.20 5 51.15 9 51.15 48.62 +2.25 +5.6 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 33 22.48 184 22.58 22.29 +.10 -.7 Mornstr Q MORN 1.00 .9 24 111.49 70.71 96 107.18 503 109.71 105.93 -1.24 +10.5 MosaicAc n N MOSC 9.90 9.49 9.68 2187 9.73 9.62 -.07 -.2 Mosaic N MOS .10m .4 37 29.20 19.23 2911 27.43 22604 27.65 26.41 +.28 +6.9 MoSys rs Q MOSY 2.70 .55 644 1.55 1699 1.62 1.30 +.19 +39.5 MotifBio n Q MTFB 13.75 6.84 7 9.50 11 10.24 9.50 -.95 -12.1tMotorcarP Q MPAA 24 31.57 18.53 153 20.77 933 21.00 18.53 +1.37 -16.9 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 2378 108.03 7505 110.94 105.06 -2.12 +19.6 MotusGI n Q MOTS 5.30 3.75 1 4.45 17 4.60 4.25 +.18 +1.5 MtnPDia g Q MPVE 4.10 2.35 28 2.43 168 2.45 2.35 -.03 -11.8 Movado N MOV .80f 2.1 42.25 20.50 141 38.50 748 40.30 37.85 -1.40 +19.6 Moxian n Q MOXC 4.16 2.01 1 3.17 53 3.17 2.76 +.37 -17.7sMudrickC n Q MUDS 9.67 9.55 300 9.61 702 9.67 9.61 -.01 +.2 MudrcC un Q MUDSU 10.27 9.98 101 10.27 777 10.27 10.22 +.03 +2.7 Mueller N MLI .40 1.4 20 37.57 25.26 180 27.94 1184 28.07 26.35 +.40 -21.1tMuellerWat N MWA .20 2.0 22 12.99 9.59 780 9.76 5092 9.96 9.59 -.16 -22.1 MultiColor Q LABL .20 .3 17 89.70 61.90 127 63.60 729 66.93 62.50 -1.40 -15.0 MurphO N MUR 1.00 3.4 35.16 22.21 2564 29.16 11634 30.40 28.15 -.85 -6.1tMurphUSA N MUSA 13 89.69 61.05 548 66.15 3596 68.03 61.05 +2.20 -17.7 MustBio n Q MBIO 13.35 8.06 82 8.91 411 9.65 8.38 -.40 -25.7 MutualFst Q MFSF .72 1.9 18 40.50 31.05 4 37.15 42 37.30 36.35 +.25 -3.6 MySize n Q MYSZ 3.58 .57 535 1.19 4393 1.38 1.12 -.03 +83.6 MyersInd N MYE .54 2.4 45 24.60 15.40 170 22.25 491 24.05 21.60 -1.35 +14.1 Mylan NV Q MYL 8 47.82 29.39 3604 35.98 30031 39.79 34.95 -3.36 -15.0 MyndAn n Q MYND 5.05 1.15 39 2.06 1017 2.50 2.00 -.00 -39.4 MyoKard n Q MYOK 62.83 12.20 252 47.90 1036 50.30 46.70 -1.95 +13.8 Myomo n A MYO 23.20 2.07 339 4.01 1873 4.16 3.82 +.19 +6.9 Myovant n N MYOV 24.14 9.92 63 19.82 300 21.31 19.53 -.38 +56.8 MyriadG Q MYGN 14 41.57 18.19 469 28.03 2483 29.32 27.44 -1.19 -18.4N -:NBT Bcp Q NBTB 1.00f 2.7 18 40.47 31.28 43 36.99 570 37.44 35.88 -.13 +.5 NCI BldSy N NCS 21 21.20 13.05 165 17.80 1689 17.90 17.30 +.15 -7.8tNCR Corp N NCR 25 43.38 26.00 1773 27.70 12984 31.49 26.00 -3.36 -18.5 NCS Mltst n Q NCSM 29.07 13.85 80 16.68 404 18.60 16.60 -1.59 +13.2 NETgear Q NTGR 71.42 41.50 188 55.20 1469 56.63 53.85 +.80 -6.0 NF EngSv Q NFEC 3.65 .76 3238 1.35 3471 1.93 1.16 +.09 +39.2 NGL EnPt N NGL 1.56 13.9 17.65 8.58 544 11.20 2694 12.89 10.85 -1.11 -20.3 NGL En pfB N NGLpB 2.25 9.5 25.56 23.10 12 23.78 42 23.99 23.63 +.13 -2.5 NI Hldg n Q NODK 18.80 15.07 14 16.49 35 16.54 16.15 +.12 -2.9 NIC Inc Q EGOV .32 2.1 20 22.40 12.65 732 15.45 5310 16.40 14.60 +.55 -6.9 NICE Ltd Q NICE .64 .7 42 98.59 67.04 114 97.06 600 98.03 94.69 +1.76 +5.6 NII Hldg n Q NIHD 3.05 .22 493 2.80 3771 3.00 2.60 -.01 +560.4 NL Inds N NL 5 16.05 6.00 61 7.50 181 8.09 7.35 -.40 -47.4snLIGHT n Q LASR 30.00 22.14 97 29.26 1557 30.04 24.86 +4.25 +8.6 NMI Hldg h Q NMIH 12 21.92 10.10 755 16.50 3998 16.90 13.75 +2.55 -2.9tNN Inc Q NNBR .28 1.3 12 32.90 19.65 273 20.85 714 21.18 19.65 +.25 -24.5sNRG Egy N NRG .12 .4 54 32.79 14.53 9658 33.30 41802 33.75 30.25 +1.82 +16.9 NRG Yld A N NYLD/A 1.12f 6.2 37 19.91 15.30 162 18.06 630 18.18 17.30 +.35 -4.2 NRG Yld C N NYLD 1.24f 6.7 34 20.15 15.55 406 18.35 2180 18.50 17.60 +.40 -2.9 NTN Buzz rs A NTN 8.70 3.01 0 4.73 13 4.99 4.01 -.06 +12.3sNV5 Global Q NVEE 27 64.50 35.35 218 65.40 543 71.90 58.25 +5.05 +20.8 NVE Corp Q NVEC 4.00 4.4 34 94.00 68.50 24 91.36 138 92.00 83.22 +6.87 +6.2 NVR N NVR 22 3700.00 2152.99 13 3158.59 102 3184.56 3065.15 +.66 -10.0stnVent El n N NVT 24.28 21.00 5699 24.90 62101 26.00 21.00 +9.6tNXP Semi Q NXPI 16 125.93 90.83 15637 100.28 61674 106.37 90.83 -5.12 -14.4 Nabors N NBR .24 3.2 10.75 5.32 8186 7.54 51875 7.75 7.12 -.11 +10.4 Nabriva n Q NBRV 14.10 4.39 145 4.79 805 5.09 4.71 -.07 -19.9 NACCO N NC 1.09f 3.0 4 92.60 23.80 7 36.50 68 37.95 34.70 -.15 -3.1 NakedBr n Q NAKD 3.00 1.11 26 1.37 137 1.40 1.26 -.03 -5.5 NamTai N NTP .28 2.3 49 13.90 7.60 19 12.25 110 12.30 12.00 -.10 -2.4tNanoDim n Q NNDM 7.60 1.21 20 1.33 313 1.43 1.21 -.04 -56.7 NanoString Q NSTG 19.30 5.87 48 9.73 395 9.74 9.19 +.26 +30.3 NanoVib n Q NAOV 5.00 3.68 10 4.58 37 4.75 4.40 +.08 -2.1tNanoViric A NNVC 1.64 .65 98 .72 700 .76 .65 -.05 -18.2sNanomtr Q NANO 28 35.67 22.08 472 35.22 3909 35.70 24.74 +10.29 +41.3 NantHlth n Q NH 5.26 2.60 26 3.41 189 3.51 3.25 -.03 +11.8 NantKwst n Q NK 8.45 2.71 81 3.91 461 4.14 3.78 -.20 -12.9 Napco Q NSSC 34 11.90 7.40 34 10.90 123 11.15 10.50 +.15 +24.6sNasdaq Q NDAQ 1.76f 2.0 22 89.76 65.98 1010 87.70 5772 89.76 84.96 -1.10 +14.1 Natera n Q NTRA 14.76 7.78 103 11.40 557 11.44 11.03 +.32 +26.8 Nathans s Q NATH 5.00e 52 100.90 52.90 24 81.75 126 83.10 77.90 -.40 +8.3 NatAmUnv Q NAUH .18 16.8 2.77 .76 13 1.07 50 1.09 .90 +.04 -24.6 NatBkHldg N NBHC .56f 1.6 30 37.08 30.10 231 35.48 1243 35.82 34.46 +.79 +9.4 NatlBnksh Q NKSH 1.17e 2.6 23 47.70 36.75 3 45.65 30 46.70 43.40 -.20 +.4 NatlBevrg Q FIZZ 1.50e 35 129.82 81.65 170 86.73 1113 91.49 85.52 -3.05 -11.0 NatCineM Q NCMI .68m 12.2 12.16 5.09 573 5.58 2805 5.90 5.46 -.21 -18.7 NatlCmce n Q NCOM 23 46.60 36.80 24 44.10 177 45.35 41.80 -.60 +9.6 NatEnrSv n Q NESR 10.35 9.39 9 10.08 541 10.10 10.00 -.01 +1.3 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 702 52.58 4235 53.08 50.83 +.78 -4.2 NatGenHld Q NGHC .16 .6 32 26.49 16.21 254 25.53 1441 26.26 24.86 -.20 +30.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 3 25.08 7 25.10 24.89 +.15 -.7 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 24.96 26 24.97 24.82 +.14 -.4 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 7 24.95 37 24.98 24.82 +.04 -.3 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 2 25.12 22 25.19 24.89 +.09 -1.1 NatGrid N NGG 2.89e 5.0 70.76 51.44 440 57.87 1963 58.46 57.50 -.58 -1.6 NtHlthInv N NHI 4.00f 5.8 16 81.60 62.71 130 69.41 777 69.69 67.75 +1.16 -7.9 NHltcre A NHC 1.92f 3.0 20 74.80 57.00 27 63.39 112 63.41 60.81 +1.08 +4.0 NatlHld rs Q NHLD 6.26 2.08 17 3.61 382 3.79 3.21 +.22 +9.4 NatInstrm Q NATI .92 2.2 51 53.57 33.90 632 41.17 5129 41.54 38.78 +1.72 -1.1 NOilVarco N NOV .20 .5 41.38 29.90 1714 38.50 12632 39.25 37.64 -.36 +6.9 NatPresto N NPK 1.00a 1.0 13 121.40 88.80 27 95.85 193 97.95 93.35 +.60 -3.6 NatResrch Q NRC .40 1.2 68 41.99 22.75 26 34.50 181 35.45 32.30 +1.05 -7.5 NatRetPrp N NNN 1.90 4.8 18 43.90 36.25 963 39.85 5901 39.93 37.93 +1.42 -7.6 NRetP pfE N NNNpE 1.43 6.0 26.38 23.65 44 23.86 193 23.93 23.67 +.08 -6.7 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 15 22.60 159 22.94 22.37 -.25 -9.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 1 15.67 16 16.15 15.58 -.22 -4.2 NatlStor n N NSA 1.12 4.2 92 28.55 21.17 397 26.63 1585 27.35 26.10 +.53 -2.3tNtStorAf pfA N NSApA 26.30 23.58 4 23.77 43 23.85 23.58 +.02 -8.7 NatlVis n Q EYE 43.80 27.19 241 32.81 1579 33.78 31.56 -.08 -19.2 NatWstnLf Q NWLI .36 .1 16 368.00 276.00 6 317.65 39 321.89 308.67 -2.95 -4.0 Nationstar N NSM 15 20.71 15.95 257 18.35 939 18.55 17.99 +.30 -.8 NatxIntV n N MVIN 47.10 43.78 0 45.32 3 46.18 45.02 -.22 +1.7 NaturlAlt Q NAII 9 12.15 9.10 3 10.05 32 10.20 10.00 +.05 -2.4 NatGsSvcs N NGS 74 29.55 22.40 25 25.20 245 25.40 23.65 +.10 -3.8 NatrlGroc N NGVC 31 10.59 4.79 1104 8.50 1380 9.33 6.79 +1.33 -4.8 NatHlTr n Q NHTC .56f 2.6 5 30.25 14.15 143 21.14 500 21.41 18.37 +2.67 +39.2 NatRsPt rs N NRP 1.80 5.4 10 37.70 22.81 48 33.35 239 34.40 31.15 -.20 +28.3 NaturesSun Q NATR .40 4.2 14.75 8.40 3 9.50 97 9.65 9.05 +.20 -17.7 NatusMed Q BABY 47 43.60 28.00 190 32.75 1761 34.20 31.10 -1.05 -14.3 Natuzzi N NTZ 3.16 1.41 1.69 19 1.72 1.63 -.01 +5.6 Nautilus N NLS 18 19.80 11.30 174 15.15 1049 15.20 14.40 +.55 +13.5tNavideaBio A NAVB .68 .26 117 .27 1606 .30 .25 -.02 -24.8 Nav43 Q JSM 1.50 6.9 25.00 20.21 6 21.70 26 22.17 21.68 -.20 -8.7 Navient Q NAVI .64 4.7 7 16.97 11.48 2883 13.48 15786 13.65 12.86 +.12 +1.2sNavigCons N NCI 19 21.88 14.62 275 21.21 1268 21.88 20.94 -.33 +9.3 NavigatrH N NVGS 13.25 7.00 78 11.10 527 11.60 11.00 +.05 +12.7 NavgGp s Q NAVG .28f .5 21 60.35 45.80 140 55.55 537 57.70 54.03 -1.85 +14.1 NaviosAcq N NNA .08 10.7 1.70 .67 94 .75 866 .80 .74 -.04 -32.4tNavios pfG N NMpG 2.19 18.7 19.99 10.18 1 11.71 13 11.98 10.18 -.16 -27.7 Navios N NM 1.90 .68 793 .79 3645 .83 .73 +.02 -34.2tNavMH pfH N NMpH 2.16 18.8 18.89 10.36 9 11.49 18 11.60 10.36 +.45 -29.5 NavMMid N NAP 2.00f 44.9 11.27 3.26 149 4.45 1106 4.80 4.26 -.07 -53.3 NaviosMar N NMM 1.69f 90.9 6 2.62 1.45 317 1.86 2287 1.88 1.66 +.11 -21.2 Navistar N NAV 47.73 24.75 333 35.66 3540 35.96 33.53 +.16 -16.8 NebulaA un Q NEBUU 10.15 9.98 0 10.09 1 10.12 10.00 +.04 +.7 NeenahP N NP 1.64 2.1 17 95.40 72.35 45 79.45 512 80.10 76.00 +1.45 -12.4 NektarTh Q NKTR 111.36 17.33 3908 77.20 15394 86.88 75.33 -6.46 +29.3 Nelnet N NNI .64f 1.2 12 59.68 38.72 22 53.71 242 54.78 52.02 +.46 -2.0tNemaura n Q NMRD 6.80 3.14 7 3.19 89 3.93 3.14 -.16 -44.6sNeogen s Q NEOG 64 70.41 45.02 139 71.30 672 72.09 67.86 +2.94 +15.6 NeoGenom Q NEO 11.63 7.08 799 10.25 2782 10.43 9.49 +.47 +15.7 Neonode Q NEON 1.70 .37 144 .42 456 .44 .39 -.02 -44.0 NeoPhoton N NPTN 9.78 4.56 1188 5.79 6056 5.94 5.02 +.47 -12.0 NeosTher n Q NEOS 13.15 6.30 104 8.23 608 8.45 8.05 -.18 -19.4 Neovasc g Q NVCN 1.89 .03 63313 .05 497542 .05 .04 +.01 -92.3 NeptuneT g Q NEPT 6 3.59 .70 153 2.77 1058 2.83 2.63 +.02 +17.4 Net1UEPS Q UEPS 6 13.20 8.05 94 8.47 707 8.52 8.09 +.26 -28.8 NetElem rs Q NETE 33.51 2.56 225 8.23 1485 8.98 7.72 +.25 -26.1 NetApp Q NTAP .80 1.2 29 69.75 37.43 2462 68.01 14073 68.63 66.34 +.61 +22.9tNetEase Q NTES 2.93e 1.2 8 377.64 248.45 974 251.57 4161 262.57 243.99 -2.36 -27.1 Netflix s Q NFLX 338.82 144.25 8202 320.09 33345 320.98 305.73 +8.33 +66.7 Netlist h Q NLST 1.35 .14 835 .15 4087 .17 .15 -.00 -50.3tNtScout Q NTCT 23 38.20 23.15 1530 26.45 7781 28.05 23.15 -1.15 -13.1tNetshoes n N NETS 26.96 4.50 19 5.05 224 5.20 4.50 +.19 -36.1 NetSolTch Q NTWK 5.48 3.09 55 4.65 164 4.75 4.40 +.20 -1.4 Netw1Tch A NTIP .10 3.7 90 4.95 2.25 28 2.70 110 2.80 2.65 -.05 +12.5 NBCAInt A NBW .74 5.9 14.61 12.57 12 12.67 66 12.74 12.58 +.07 -6.8 NeuB HYld A NHS .96 8.7 12.35 10.84 59 11.02 305 11.05 10.98 +.01 -6.3 NBIntMu A NBH .90 6.6 16.00 13.42 14 13.63 152 13.72 13.47 +.18 -7.8 NBNYInt A NBO .58 5.0 13.06 11.46 6 11.60 46 11.64 11.53 +.03 -4.6 NBRESec A NRO .36 7.5 5.70 4.29 92 4.82 863 4.84 4.72 +.11 -12.8 Neuralst rs Q CUR 6.60 .88 18 1.65 365 1.79 1.58 -.01 -4.1 NeurMx rs Q NURO 4.56 1.20 27 1.40 382 1.52 1.34 +.01 -19.0 Neurcrine Q NBIX 92.98 41.76 508 82.93 6472 84.71 76.50 +1.25 +6.9 Neurotrpe n Q NTRP 10.59 3.40 20 8.99 134 9.24 8.31 +.35 +27.7 NevGCas A UWN 27 2.86 1.87 8 2.40 233 2.56 2.06 +.29 -10.1 NevroCorp N NVRO 93.98 65.00 447 92.50 1576 92.98 88.72 +1.68 +34.0sNevsun g A NSU .04 1.4 2.85 1.96 1369 2.95 3263 2.98 2.65 +.20 +20.9 NewAgeB n Q NBEV 7.20 1.62 321 1.88 1556 1.98 1.78 -13.4 NewAmHi N HYB .78a 8.9 10.20 8.48 57 8.78 493 8.79 8.66 +.11 -6.6 NewConcEn A GBR 28 2.45 1.16 327 1.38 425 1.45 1.26 +.05 -11.5tNE Realty A NEN 1.00 1.5 2 75.25 66.81 0 68.47 3 68.47 66.81 -1.03 -6.7 NwGold g A NGD 4.25 2.22 1812 2.43 19306 2.51 2.32 +.04 -26.1 NewHome N NWHM 9 13.55 9.75 44 10.10 449 10.38 9.78 -.13 -19.4 NwIreland N IRL 2.15e 1.3 14.24 11.90 7 12.05 72 12.10 11.91 +.04 -3.8 NJ Rscs s N NJR 1.09 2.6 16 45.45 35.55 428 42.60 2651 42.93 40.95 +1.00 +6.0 NewLink Q NLNK 19.47 3.75 1671 4.90 4968 5.38 4.48 +.18 -39.6 NewMedia N NEWM 1.48 8.9 24 17.95 11.87 441 16.69 1862 16.96 16.32 +.02 -.5 NwMtnFin N NMFC 1.36 10.0 9 14.90 12.05 226 13.60 1002 13.60 13.40 +.15 +.4 NewOriEd N EDU .40e 44 108.40 65.38 814 90.78 3942 93.89 88.20 +.69 -3.4 NewRelic N NEWR 79.08 39.11 270 73.25 2961 73.67 68.89 +3.73 +26.8 NewResid N NRZ 2.00 11.1 6 18.43 15.04 2762 17.94 16675 17.99 17.42 +.59 +.3 NewSenInv N SNR 1.04 12.2 15 10.57 6.77 637 8.52 2912 8.74 8.38 -.17 +12.7 NY&Co N NWY 4.31 1.28 101 3.77 701 4.03 3.71 -.22 +31.8 NY CmtyB N NYCB .68 5.7 14 14.53 11.67 3333 12.02 24227 12.10 11.72 +.05 -7.7 NY Cmt pfA N NYCBpA 30.39 26.12 13 26.77 80 27.13 26.74 -.13 -6.4tNYCmty un N NYCBpU 3.00 6.1 56.99 48.75 2 49.50 43 49.50 48.75 +.57 -2.4 NYMtgTr Q NYMT .80 12.9 10 6.69 5.35 2191 6.18 6768 6.20 5.97 +.09 +.2 NYMtT pfB Q NYMTP 1.94 8.6 26.00 18.66 7 22.47 31 22.98 20.35 +.09 -11.2 NYMtT pfC Q NYMTO 1.97 8.4 25.56 22.97 3 23.32 11 23.37 23.20 +.09 -4.8 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 2 23.40 39 23.40 22.93 +.27 -5.2 NY Times N NYT .16 .7 25.70 16.68 2420 22.80 25056 23.65 21.80 +.60 +23.2 NewatrTc n Q NEWA 28.20 7.60 509 12.80 1291 17.02 11.20 +1.07 +36.3 NewellRub N NWL .92f 3.3 11 55.08 23.85 11683 27.65 45191 28.38 26.27 -.09 -10.5 NewfldExp N NFX 14 35.99 22.72 6143 27.34 30660 30.39 26.55 -2.22 -13.3tNewMarket N NEU 7.00 1.9 19 478.84 359.62 36 365.56 276 396.59 359.18 -30.23 -8.0 NewmtM N NEM .56 1.4 30 42.04 31.42 3746 39.65 24911 40.35 38.67 -1.01 +5.7sNewpkRes N NR 10.75 6.58 918 10.65 4991 10.75 10.20 +.40 +23.8 NewsCpA Q NWSA .20 1.2 17.29 12.26 1236 16.14 15191 16.16 15.55 +.13 -.4 NewsCpB Q NWS .20 1.2 17.70 12.65 277 16.35 2030 16.43 15.80 +.10 -1.5 NewtekBsn Q NEWT 1.72e 9.2 19.40 15.68 104 18.65 497 18.89 17.63 +.64 +.9 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.90 1 25.99 25.90 -.09 -2.3 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 2 25.75 29 25.80 25.60 +.01 +2.6 NexGen g A NXE 2.85 1.65 194 2.03 1942 2.18 1.89 -.03 -20.7 Nexeo Sol Q NXEO 11.14 6.74 447 9.80 2082 10.43 9.75 -.62 +7.7 NexPtCr rs N NHF 2.40m 9.9 25.64 21.30 206 24.23 1133 24.62 23.76 +.31 -4.2 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 65 27.57 398 27.73 25.40 +.70 -1.3 NexstarM Q NXST 1.50 2.4 6 82.95 55.95 763 62.15 2755 64.85 60.30 -.60 -20.5 NextDec n Q NEXT 20.00 3.95 14 6.80 51 7.14 6.14 -.03 -18.3 NxtEraLP N NEP 1.57f 3.6 31 45.38 32.91 235 43.15 1018 43.45 41.39 +.98 +.1 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 11 24.61 76 24.74 24.55 -.07 -1.4 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 4 24.14 50 24.26 24.05 -.07 -3.3 NextEra76 N NEEpK 25.99 23.62 37 24.99 126 24.99 24.73 +.15 -2.3 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 61.75 1 73.33 1044 73.49 72.50 +.01 +5.4 NextEraEn N NEE 4.44f 2.7 12 165.15 133.42 1616 164.09 10797 165.13 161.52 +.13 +5.1sNxtEra pfR N NEEpR 58.46 52.40 655 57.90 1930 58.46 57.18 -.55 +3.0 NiSource s N NI .78 3.1 32 27.76 22.44 2840 25.41 20807 25.63 24.36 +.90 -1.0 NichFncl h Q NICK 20 10.06 7.59 1 8.60 41 9.00 8.41 -.14 -2.3 NicoletBc n Q NCBS 16 61.98 47.70 21 56.50 93 56.99 54.52 +.59 +3.2tNielsen plc N NLSN 1.40f 4.6 17 43.61 29.65 2881 30.19 24223 32.25 29.65 -1.86 -17.1 NightstTh n Q NITE 24.94 10.01 3 13.82 37 14.82 13.61 -.51 +5.3 NikeB s N NKE .80 1.2 64 70.25 50.35 5132 68.10 30247 69.81 66.64 -1.46 +8.9 NoahHldgs N NOAH 31 55.50 25.52 596 54.50 1239 54.80 51.09 +3.53 +17.8 NobilisH n A HLTH 2.10 1.25 108 1.60 452 1.60 1.50 +.05 +18.5 NobleCorp N NE .08 1.7 5.80 3.14 4239 4.64 25170 4.78 4.34 -.03 +2.7 NobleEngy N NBL .44 1.3 33 34.53 22.99 3280 32.73 20790 34.04 32.15 -.86 +12.3 NobleMid n N NBLX 1.91e 11 57.98 41.90 38 44.05 1099 45.56 42.35 +.47 -11.9 NokiaCp N NOK .19e 3.1 6.65 4.51 21308 6.10 88046 6.12 5.76 +.14 +30.9 NomadF n N NOMD 17.32 11.64 574 16.51 3861 16.86 16.00 -.30 -2.4 Nomura N NMR 6.83 5.28 230 5.60 911 5.77 5.51 -.14 -3.8 Noodles Q NDLS 8.20 3.35 157 7.25 898 7.50 7.15 -.05 +38.1 Norbord n N OSB 1.29 3.4 42.97 27.83 179 38.48 971 42.09 37.70 -2.97 +13.8 NordicAOff N NAO .18 15.8 1.60 .95 46 1.14 391 1.17 1.10 -.02 -4.9 NordicAm N NAT .41e 20.6 7.48 1.82 1142 1.99 5867 2.01 1.85 +.09 -19.1 Nordson Q NDSN 1.20 .9 24 151.84 107.16 156 129.77 1011 132.00 125.26 -1.22 -11.4 Nordstrm N JWN 1.48a 3.0 20 54.00 37.79 1044 49.49 8326 52.14 48.57 -2.11 +4.5 NorflkSo N NSC 2.88 2.0 22 157.15 111.21 1346 143.92 9227 147.74 138.34 -1.98 -.7 NorSys Q NSYS 78 6.24 2.77 0 3.13 3 3.37 3.13 -.08 -18.9 NEurO N NRT .66e 7.7 10 9.32 5.94 11 8.61 125 8.85 7.97 -.08 +23.7 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 311 55.53 2065 55.80 54.15 +.17 -7.0 NorestB Q NBN .04 .2 18 29.95 16.70 18 21.30 132 21.60 19.20 +1.55 -8.0 NDynMn g A NAK 2.42 .81 940 .89 4595 .91 .81 +.03 -49.8 NthnO&G A NOG 22 2.97 .63 1885 1.75 6327 1.75 1.61 +.09 -14.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 48

NthnTech Q NTIC .40 1.3 32 31.54 14.95 29.95 14 30.40 28.81 -.05 +21.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.41 1386 104.84 5140 108.64 101.88 -2.68 +5.0 NthnTr pfC Q NTRSP 1.46 5.6 27.93 25.00 9 26.33 45 26.48 26.23 -.06 +.3 NorthfldBc Q NFBK .40 2.5 21 18.89 15.14 75 15.95 313 16.20 15.64 -.13 -6.6 Nthrim Q NRIM .96f 2.7 15 38.15 26.31 41 36.20 102 36.20 35.10 +1.05 +6.9 NorthropG N NOC 4.40f 1.4 33 360.88 243.39 993 313.85 9706 326.51 302.35 -8.00 +2.3 NStREur n N NRE .60 4.1 14.70 10.08 238 14.54 1743 14.70 14.38 +.11 +8.3 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 235 16.62 1965 16.92 16.34 -.06 -.7 NwstNG N NWN 1.88 3.0 69.50 51.50 177 62.30 755 62.70 60.75 +.55 +4.4 NwstPipe Q NWPX 21.36 13.33 44 19.67 140 20.27 18.92 -.28 +2.8 NorwCruis N NCLH 17 61.48 49.52 1848 51.51 11375 55.78 50.69 -3.24 -3.3 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 3 30.00 25 30.50 29.07 +.09 -9.1 NovaLfstyl Q NVFY 3.10 1.06 140 1.86 472 1.88 1.67 +.14 -22.5 NovaMeas Q NVMI 16 31.88 18.85 113 27.52 836 27.78 26.02 +.83 +6.2 NovaBay rs A NBY 5.00 2.25 12 3.09 18 3.30 2.95 -.21 -19.7sNovaGld g A NG 5.04 3.35 818 5.02 6389 5.05 4.70 +.27 +27.7 Novan n Q NOVN 7.33 2.65 37 3.01 146 3.09 2.80 +.20 -28.7 Novanta Q NOVT 63.60 27.50 219 59.50 1144 59.65 56.36 +.75 +19.0 Novartis N NVS 2.75e 3.6 15 94.19 75.73 915 76.69 6875 77.64 75.76 -.58 -8.7 Novavax Q NVAX 2.75 .73 3463 1.62 20954 1.69 1.52 +.04 +30.6 Novelion rs Q NVLN 10.68 3.08 30 4.35 121 4.70 4.08 +.02 +39.4 NovoNord N NVO .96e 2.0 58.37 39.72 2097 47.79 10251 50.23 46.91 +.35 -11.0sNovoCure n Q NVCR 28.05 11.05 753 28.00 4894 28.18 26.75 +1.15 +38.6 NovumeS n Q NVMM 4.75 2.30 15 2.65 144 3.80 2.61 -.21 -41.4 NovusTher rs Q NVUS 6.60 3.12 16 4.45 54 4.73 4.25 -.20 +9.6 NOW Inc N DNOW 18.37 9.12 1882 14.18 11862 14.53 11.79 +2.06 +28.6 NuSkin N NUS 1.47 1.9 36 76.24 53.50 387 75.55 3991 75.94 70.28 +4.72 +10.7 NuCana n Q NCNA 30.41 9.32 30 22.59 344 25.10 22.50 -.41 +123.4 NuVasive Q NUVA 32 81.68 44.62 1059 49.95 7205 54.55 46.72 -3.96 -14.6 NuanceCm Q NUAN 19.93 14.02 2027 14.88 6768 15.04 14.45 +.10 -9.0 Nucor N NUE 1.52f 2.4 15 70.48 51.67 2399 62.94 13108 63.22 59.81 +.91 -1.0tNush EnhYl N NUAG 24.87 23.49 3 23.55 50 23.68 23.49 -.09 -3.6tNush 1-5yr N NUSA 25.18 24.34 0 24.38 5 24.41 24.34 +.01 -1.6 NushLCGr N NULG 34.04 27.74 8 33.03 18 33.14 32.09 +.43 +5.9 NushLCVal N NULV 30.70 25.49 27.42 6 28.63 27.42 -1.14 -4.1 NushMCGr N NUMG 31.52 26.19 1 29.98 13 29.98 29.38 +.05 +2.1 NushMCVal N NUMV 29.85 24.80 7 27.77 10 28.14 27.48 -.33 -1.5 NushSmCap N NUSC 29.93 25.08 3 29.01 25 29.08 28.35 +.12 +2.0 NushShTrm N NURE 27.05 23.57 25.48 7 25.58 25.47 -.08 -3.3 Nus AgBd n N NUBD 25.60 24.09 1 24.20 5 24.27 24.12 -.01 -3.0 NustarEn N NS 2.40m 11.5 20 47.99 19.22 1122 20.89 4097 21.80 20.37 -.57 -30.3 NustEn pfA N NSpA 2.13 9.7 27.09 21.53 38 22.01 112 22.39 21.83 -.25 -11.4 Nustar pfB N NSpB 1.91 9.1 25.75 20.00 10 21.04 42 21.42 20.67 -.31 -7.1 Nustar pfC N NSpC 26.43 22.31 34 23.09 611 23.24 22.63 +.02 -11.1 NustarGP N NSH 1.32m 10.8 26.90 10.40 455 12.25 2358 12.33 11.10 +.55 -22.0 Nustar 43 N NSS 1.91 7.6 25.93 24.55 26 25.17 79 25.24 25.15 -.03 +.7 Nutanix n Q NTNX 56.28 14.38 2024 54.39 8841 54.63 47.98 +4.80 +54.2 NutriSyst Q NTRI 1.00 3.0 19 67.95 26.06 850 33.45 12066 35.90 27.95 +4.90 -36.4 Nutrien n N NTR .40p 54.35 40.41 1040 46.53 5291 46.83 44.94 +.27 -10.3sNuvectra Q NVTR 15.15 7.60 420 16.06 1384 16.16 12.74 +2.95 +107.0 NuvNYVl2 n N NYV 15.50 13.27 3 13.33 16 13.76 13.28 -.16 -7.0 NuvCr22 n N JCO 10.10 9.26 47 9.52 305 9.64 9.47 +.03 +.3 Nuv Mun21 N NHA 10.96 9.29 4 9.52 45 9.59 9.50 -.05 +.9 NuvHiInO n N NMZ 13.91 12.28 121 12.43 697 12.51 12.36 +.08 -8.7 Nuv Pf22 n N JPT 27.14 23.35 7 24.03 72 24.25 23.86 +.03 -4.3 Nuv 11-21 n N JHB 10.15 9.48 47 9.59 601 9.63 9.51 +.06 -3.7 NuvCA V2 n N NCB 18.40 15.30 1 15.39 9 15.67 15.34 +.02 -9.5 NvHiInDc19 N JHD 10.36 9.72 44 9.83 250 9.90 9.80 +.02 -1.9 Nuv RE In N JRS 11.90 9.39 84 9.83 287 9.83 9.70 +.13 -12.7 NuvMO Pr N NOM 17.58 12.87 1 13.56 6 13.95 13.50 -.04 -2.8 NuvAllCEn N JMLP 1.37 18.6 10.22 6.79 27 7.37 134 7.70 7.12 -.19 -13.9tNuvAZ N NAZ .80 6.2 15.43 12.76 21 12.86 170 12.94 12.76 -.03 -9.1 NuvBldAm N NBB 1.34 6.6 22.13 20.10 45 20.36 290 20.53 20.28 +.12 -7.4 NBldAmOp N NBD 1.30 6.0 23.08 21.50 12 21.79 135 22.01 21.72 +.07 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 66 13.45 354 13.47 13.35 +.06 -12.5 NCADvA N NAC .91 6.8 15.58 13.18 191 13.36 1113 13.40 13.25 +.09 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 21 9.40 218 9.42 9.33 +.04 -7.8 NuvCASel N NXC .63a 4.6 17.17 13.51 4 13.76 62 13.98 13.62 +.09 -7.7 NCTPI N NTC .68a 5.8 12.57 11.38 29 11.79 177 11.94 11.66 +.14 -1.1 NuvCorEqA N JCE 1.21a 8.3 16.19 13.95 35 14.53 185 14.95 14.31 -.41 -.5 NvCredStr N JQC .62 7.6 8.87 7.90 423 8.12 2088 8.13 8.02 +.09 -1.2 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 50 12.19 205 12.37 12.10 -.33 -.8 NuvDivA N NAD .85a 6.5 14.46 12.92 152 13.20 1337 13.20 13.01 +.18 -6.1 NvDow30DO N DIAX 1.06 5.7 19.49 15.43 101 18.75 526 18.75 18.43 +.17 -.5 NuEnMLP N JMF 1.35 13.1 13.80 9.65 186 10.29 718 10.58 10.01 -.15 -9.7 NEnhMuV N NEV .96a 7.2 15.25 13.18 40 13.37 261 13.43 13.25 +.03 -5.8 NuvFloat N JFR .72 6.6 12.04 10.66 230 10.85 739 10.94 10.82 -.01 -3.2 NuvFltOp N JRO .76a 7.0 11.95 10.55 128 10.78 587 10.87 10.76 -.06 -5.4 NvGADiv2 N NKG .64a 5.6 13.55 11.29 54 11.45 201 11.45 11.36 +.07 -8.9 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 33 16.04 271 16.18 16.01 -.05 -5.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 16 9.85 145 9.89 9.74 +.11 -.6 NuvHIDec18 N JHA 10.25 9.67 41 9.84 398 9.87 9.80 +.03 -.7 NuvEnhMu N NVG 15.83 14.06 225 14.89 1717 14.90 14.67 +.21 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 144 12.05 1130 12.09 11.95 +.04 -7.0 NuvAmtFr N NEA .75a 5.8 14.18 12.70 345 12.94 1843 12.94 12.76 +.13 -5.9 NuvIntMu N NID .68 5.5 13.77 12.10 71 12.53 316 12.54 12.43 +.09 -3.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 32 12.40 92 12.50 12.40 -.05 -3.7 NMDPI N NMY .67a 5.5 13.27 11.88 23 12.14 121 12.15 12.00 +.12 -3.5tNvMAP N NMT .71a 5.6 15.00 12.64 20 12.75 87 12.93 12.64 -.10 -10.7 NMIQI N NUM .74 5.9 14.05 12.41 29 12.62 156 12.67 12.54 +.05 -4.8 NuvMNMu N NMS .80 5.8 17.00 13.49 0 13.78 30 14.00 13.60 -.05 -6.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.27 7 23.48 65 23.49 23.31 +.05 -4.9 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 6 22.50 31 22.60 22.38 +.09 -5.2 NuvMultM N JMM .48 6.7 7.77 6.60 7 7.14 151 7.15 7.08 +.03 -6.3 NvMuI N NMI .50a 4.4 12.87 10.77 13 11.22 51 11.28 11.21 -.03 -3.0 NuvMuVal N NUV .39a 4.1 10.46 9.32 270 9.49 1055 9.56 9.49 -.03 -6.3 Nv AMT-Fr N NUW .78a 5.0 18.59 15.63 11 15.71 113 15.83 15.63 -9.0 NvNq100Dy Q QQQX 1.48 5.7 27.23 19.58 132 25.85 456 26.05 24.95 +.37 +6.8 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 31 13.11 245 13.11 12.97 +.16 -4.3 NNYDvA N NAN .80a 6.4 14.57 12.39 41 12.56 380 12.60 12.48 +.05 -9.2 NNYMV N NNY .39a 4.2 10.65 9.03 32 9.24 180 9.30 9.12 -.01 -2.7 NuvNYSel N NXN .55 4.4 14.37 12.58 4 12.67 34 12.80 12.67 -.13 -7.0 NNCPI N NNC .59a 4.8 13.67 12.08 10 12.17 126 12.25 12.12 +.03 -5.7 NOHQI N NUO .80 5.9 15.46 13.48 49 13.66 173 13.74 13.60 +.01 -6.7 NvPA N NQP .81a 6.5 13.78 12.34 24 12.54 213 12.59 12.41 +.10 -4.6 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 38 24.03 182 24.10 23.57 +.48 -2.9 NvPfdInco N JPC .80 8.1 10.75 9.60 186 9.93 990 9.98 9.85 +.07 -4.0 NuvQPf2 N JPS .70 7.4 10.47 9.24 232 9.43 1675 9.50 9.41 +.02 -7.5 NuvREAst N JRI 1.49a 9.0 19.00 15.75 71 16.47 292 16.51 16.30 +.13 -7.5 NuvEqtP N BXMX 1.00 7.1 14.54 13.00 147 14.07 885 14.10 13.87 +.17 -1.3 NEqPrmG N SPXX 1.04 5.6 18.85 14.92 37 18.51 236 18.60 18.10 +.22 +6.9 NvSMM N NIM .31a 3.2 10.55 9.49 12 9.68 55 9.78 9.68 -.06 -2.8 NSTFI N NXP .55a 3.9 15.16 13.85 26 14.01 154 14.06 13.95 +.06 -4.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 36 13.54 146 13.55 13.45 +.09 -2.9 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.34 102 14.60 14.27 +.06 -5.6 NuvSnIn N NSL .42 6.3 7.00 6.28 82 6.63 401 6.63 6.54 +.05 +1.8 NuShDCrd N JSD 1.16a 6.9 18.41 16.45 27 16.89 171 17.02 16.81 +.06 +1.6 Nv TA Div N JTD 1.23 7.4 18.44 15.48 17 16.71 128 16.87 16.47 -.10 -4.9 NvTxATR N JTA 1.04 7.7 14.69 12.47 251 13.52 419 13.61 13.08 +.07 -3.1 NTXQI N NTX .65 5.0 14.94 12.42 12 13.04 59 13.05 12.94 +.10 -9.1 NVAPI N NPV .65a 5.4 13.46 12.08 27 12.22 106 12.23 12.17 +.05 -4.7 NuverEnv n A NES 26.50 9.25 2 17.83 6 18.31 17.01 +.05 -1.9 Nvidia Q NVDA .60 .3 58 254.50 102.31 9980 239.06 47190 239.19 222.20 +12.73 +23.5 NxStageMd Q NXTM 30.80 20.45 257 26.25 2741 26.95 26.13 -.54 +8.3 Nxt-ID rs Q NXTD 8.59 1.01 157 1.98 1252 2.07 1.92 -43.4 NymoxPh Q NYMX 4.76 3.00 51 4.05 405 4.19 3.85 -.13 +22.7O -:tO2Micro Q OIIM 2.60 1.30 144 1.49 495 1.62 1.30 +.12 -10.7 OCI Ptrs N OCIP .70e 7.2 61 9.70 6.76 2 9.70 22 9.70 9.50 +.15 +20.5sOFG Bncp N OFG .24 1.7 11 14.30 7.80 231 13.85 1534 14.30 13.30 +.10 +47.3 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 6 23.71 10 23.81 23.33 +.25 -1.7 OFG pfB N OFGpB 1.75 7.6 24.78 20.77 22 23.15 34 23.39 23.03 +.10 +4.9 OFG pfD N OFGpD 1.78 7.6 25.24 21.29 17 23.55 21 23.73 23.40 +4.9 OFS Cap Q OFS 1.36a 12.6 8 14.50 10.41 53 10.80 156 10.92 10.59 +.11 -9.2 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 12 24.89 39 25.00 24.75 +.16 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 2524 34.17 9725 34.37 32.70 +1.26 +3.8 OHA Inv Q OHAI .08 5.5 1.68 .85 39 1.46 91 1.47 1.39 +.04 +26.7 ONEGas N OGS 1.84 2.5 22 79.51 62.20 258 74.33 1857 74.63 69.69 +3.84 +1.5 OP Bancp n Q OPBK 13.08 12.01 40 12.27 148 12.60 12.11 -.32 -1.4 OReillyAu Q ORLY 17 279.23 169.43 660 259.51 4264 264.57 254.09 -3.78 +7.9 OSI Sys Q OSIS 60 96.64 50.50 111 67.31 756 67.67 63.00 +3.71 +4.6 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 3 20.19 25 21.35 20.18 -.41 +3.3 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 427 39.80 1682 40.21 39.05 +.76 -5.5 OaktrSpL Q OCSL .34m 7.8 5.91 3.90 160 4.34 1028 4.37 4.28 -11.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 6 24.74 18 24.89 24.36 +.22 -1.8 OaktStInco Q OCSI .56m 6.8 10 9.09 7.03 41 8.18 253 8.34 8.05 +.03 -2.6 OasisMid n N OMP 19.65 15.57 61 17.78 227 18.14 17.53 +.22 +1.9 OasisPet N OAS 12.51 6.69 10142 11.22 102942 11.25 10.64 +.42 +33.4 OasmiaPh n Q OASM .02p 3.17 .80 14 1.58 30 1.70 1.51 -.02 +79.5 ObalonT n Q OBLN 13.18 3.17 30 4.28 240 4.29 3.74 +.47 -35.2 ObsEva n Q OBSV 15.81 5.00 15 10.16 138 12.44 9.63 -2.38 +4.1 Obsidian g N OBE 1.64 .82 768 1.15 5176 1.16 1.07 +.03 -7.3sOcciPet N OXY 3.08 4.0 78.11 57.84 2948 77.71 19536 78.12 75.97 +.67 +5.5 OceanBio Q OBCI .05e 5.71 3.26 1 3.33 21 3.57 3.30 -.14 -23.3 OceanPw rs Q OPTT 2.54 1.02 199 1.14 1919 1.15 1.09 +.02 +3.6 vjOceanR rs Q ORIG 154.86 20.22 50 23.68 411 24.51 23.06 -.25 -11.6 Oceaneerg N OII .60 2.8 27.55 17.11 1556 21.68 7505 21.80 20.42 +.26 +2.6 OceanFst Q OCFC .60 2.2 16 29.46 24.02 137 27.08 1558 27.69 26.40 -.27 +3.2tOch-Ziff N OZM .87e 43.1 22 3.95 1.91 766 2.02 6456 2.17 1.91 -.03 -19.2 Oclaro Q OCLR 10 10.93 5.61 1746 8.27 11455 8.50 7.78 +.25 +22.7 OconeeFed Q OFED .40 1.4 32 30.49 25.55 1 28.81 4 29.18 28.31 +.36 +.4 OcularTher Q OCUL 11.79 3.30 213 6.45 1099 6.70 6.13 -.04 +44.9sOcwenFn N OCN 4.69 2.41 2105 4.69 10677 4.79 4.03 +.64 +49.8 OdonateT n Q ODT 32.00 15.15 62 20.61 211 22.63 20.03 -.91 -17.6 OdysMr rsh Q OMEX 13.75 2.98 30 8.01 201 8.63 7.81 -.26 +112.5 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4310 2.32 22252 2.39 2.22 -34.5sOhioValB Q OVBC .84 1.8 29 46.80 28.75 10 46.30 45 46.80 44.25 +.05 +14.6 OhrPhar h Q OHRP 2.18 .21 184 .22 992 .22 .22 -.00 -88.4 Oi SA C N OIBR/C 9.71 4.76 744 5.70 2470 5.77 5.32 +.14 +1.2 OilStates N OIS 38.95 20.23 804 36.75 5389 37.20 34.80 +.30 +29.9 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 7 38.58 38 40.15 37.15 -.01 -7.0sOkta n Q OKTA 45.64 21.52 1433 45.76 5817 46.37 42.01 +4.02 +78.7 OldDomFrt Q ODFL .52f .4 32 152.50 82.50 429 134.31 3461 136.66 130.26 +.32 +2.1 OldLnBc Q OLBK .32 .9 21 35.25 26.01 22 34.29 135 34.64 33.37 -.09 +16.5 OldNBcp Q ONB .52 3.0 23 18.88 15.38 762 17.30 4425 17.63 16.93 -.20 -.9 OldPoint Q OPOF .44 1.7 20 34.82 24.07 6 26.52 20 26.86 25.75 +.30 -10.9 OldRepub N ORI .78f 3.9 17 22.34 17.92 1352 20.12 11168 20.68 19.52 -.42 -5.9 OldSecBc Q OSBC .04 .3 14 15.00 10.75 40 13.90 231 14.85 13.70 -.95 +1.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 3 10.50 4 10.50 10.46 +.05 +.7 Olin N OLN .80 2.5 10 38.84 27.79 2119 31.64 14202 31.88 29.14 +1.06 -11.1 Ollies n Q OLLI 32 64.45 37.60 470 62.90 1980 63.70 61.15 +.15 +18.1 OlympStl Q ZEUS .08 .4 13 25.84 15.83 151 21.91 777 24.00 21.71 -1.69 +2.0 OmegaFlex Q OFLX .88 1.3 44 76.63 53.50 18 68.84 71 69.19 65.11 +3.18 -3.6 OmegaHlt N OHI 2.64 9.8 10 34.84 24.90 1684 26.88 9044 26.94 25.70 +1.08 -2.4 Omeros Q OMER 27.09 8.36 875 15.98 2754 16.04 14.15 +1.29 -17.8 Ominto hn Q OMNT 15.77 2.57 35 2.67 210 3.05 2.62 -.26 -21.2 Omnicell Q OMCL 55.40 38.00 282 44.80 1869 45.05 42.01 +.55 -7.6 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1223 74.58 7494 74.97 72.87 +.67 +2.4 Omnova N OMN 11.90 8.10 107 11.05 707 11.35 10.55 -.15 +10.5 OnDeckCap N ONDK 6.36 3.29 195 5.35 1208 5.42 5.11 +.08 -6.8 OnSmcnd Q ON 11 27.10 13.65 5098 22.64 45939 23.10 21.45 -.34 +8.1 OnTrack Q OTIV 2.94 .93 52 1.08 424 1.12 1.02 +.02 -20.6 OncoMed Q OMED 5.56 1.74 39 3.11 598 3.35 2.92 +.02 -24.1 Oncobiolog Q ONS 2.30 .78 4 .92 59 .96 .90 +.01 -29.2 OncoCyte n A OCX 7.85 1.10 49 2.15 248 2.50 1.91 -53.8tOnconva rs Q ONTX 2.83 .35 917 .37 7371 .40 .35 -.02 -75.3 OncoSec rs Q ONCS 2.95 .88 687 1.54 3090 1.62 1.45 -5.2 OneGpHosp Q STKS 3.10 1.32 1 2.31 97 2.35 2.22 -.03 -3.3 OneHorz rs Q OHGI 3.38 .57 149 .64 1021 .73 .61 -.09 -54.3 180 DgrCap Q TURN 2.45 1.42 116 2.04 340 2.11 1.83 +.14 +3.6 OneLibrty N OLP 1.80 7.5 13 27.70 21.02 34 24.11 211 24.40 23.54 +.02 -7.0 OneStopS n Q OSS 6.25 4.10 11 4.50 57 4.71 4.30 +.14 -7.8 1800Flowrs Q FLWS 21 13.33 7.80 107 12.15 1288 12.90 11.45 -.60 +13.6stOneSmart n N ONE 11.86 8.56 42 10.82 2696 11.86 8.56 -.19 -.8 OneMain N OMF 16 36.32 22.10 652 32.96 5229 35.00 30.73 +2.15 +26.8sONEOK N OKE 3.18f 5.0 46 63.17 47.14 1844 63.45 18517 63.73 59.61 +3.57 +18.7 Ooma n N OOMA 12.75 7.30 20 10.85 134 11.15 10.55 +.10 -9.2 OpenText s Q OTEX .53 1.5 36 40.31 30.88 233 36.18 1459 36.37 35.24 +.65 +1.4sOpesAcq n Q OPES 9.88 9.67 1 9.75 29 9.98 9.67 +.06 +.7 OpesAcq un Q OPESU 10.14 9.11 10.05 4 10.07 10.04 +.3 OpGen n rs Q OPGN 26.00 1.62 167 2.05 1803 2.16 1.78 +.17 -56.1 Ophthotech Q OPHT 1 3.60 2.24 133 2.64 662 2.75 2.55 -15.4 OpiantPh n Q OPNT 51.90 17.01 17 19.58 68 19.86 19.14 +.33 -14.8 OpkoHlth Q OPK 7.82 2.66 2566 3.15 14397 3.21 3.02 -.01 -35.7 OppLgCap N RWL .72e 1.4 55.31 44.89 47 50.14 377 51.24 49.04 -.85 -2.4 OppMidCap N RWK .59e .7 64.10 53.65 13 59.09 137 59.36 57.73 +.24 -2.7 OppSmCap N RWJ .59e .8 73.30 60.34 12 69.55 88 70.02 67.81 +.04 -.5 OppUltDiv N RDIV 1.15e 3.2 37.95 32.12 45 36.39 275 36.72 35.84 -.13 -.5 OpR1000V n N OVLU 27.53 25.07 25.54 4 25.95 25.54 -.01 -4.0 Op R1000D n N OMFL 27.47 24.74 2 25.83 15 25.92 25.24 -.08 -1.0 OpIntRev n N REFA 30.89 25.65 0 28.22 3 28.23 28.02 -.03 +1.3 OpGlbRv n N RGLB 30.09 25.62 27.63 3 27.90 27.36 -.38 -.9 Opp Rev n N ESGL 33.09 27.62 0 30.23 5 30.49 29.83 -.55 -2.7 OppenFin N RWW .58e .9 74.63 57.28 6 66.10 89 67.75 64.13 -1.49 -4.2 OpEMRev n N REEM 30.65 25.82 2 27.73 6 28.05 27.62 -.41 -.2 OppenHldg N OPY .44 1.6 29.05 15.10 86 28.00 439 28.05 26.25 +1.15 +4.5 OptiNose n Q OPTN 34 25.24 15.01 27 21.54 231 22.02 20.95 +.54 +14.0 Optibase Q OBAS 10.40 6.40 4 8.70 20 9.00 7.83 +.15 +9.3 OptCable Q OCC .08 2.8 3.35 2.13 1 2.85 9 2.90 2.70 +.15 +18.4 OptimB rs Q OPHC 13.96 1.85 9 4.69 170 5.80 4.10 -.26 -.2 OpusBank Q OPB .59e 2.1 17 30.95 20.95 128 28.25 627 28.80 27.50 -.24 +3.5 Oracle N ORCL .76 1.7 56 53.48 43.60 10571 45.71 61688 46.08 44.49 +.18 -3.3 OramedPh Q ORMP 11.34 6.15 10 6.60 97 7.28 6.29 -.72 -26.7 Orange N ORAN .41e 2.3 18.57 15.82 180 18.12 1075 18.29 18.00 -.16 +4.1 OraSure Q OSUR 28 23.01 12.86 1149 14.46 6203 18.45 14.39 -3.62 -23.3tOrbcomm Q ORBC 11.99 8.50 474 9.30 2698 9.43 8.50 +.24 -8.6 OrbitATK N OA 1.28 1.0 23 134.59 93.50 241 133.54 2236 133.80 132.11 +1.04 +1.6 Orbotch Q ORBK 25 65.75 30.27 372 59.70 1909 60.03 57.13 +1.90 +18.8 OrchidIsl N ORC 1.08e 15.0 38 10.64 6.77 607 7.22 5380 7.32 6.93 -.10 -22.2tOrchidsPP A TIS 1.40 25.2 9 18.94 5.63 108 5.55 624 6.75 5.52 -1.05 -56.6 Organovo Q ONVO 3.19 .91 420 1.20 2982 1.32 1.16 -.06 -10.4tOrgenesis n Q ORGS 16.80 8.22 33 8.76 293 10.32 8.22 -1.43 -36.8 OrientPap A ONP 4 2.45 .75 39 1.17 72 1.19 1.10 +.03 -9.3 OriginAg Q SEED 1.96 .64 242 .64 731 .72 .64 -.06 -24.4 OrionEngy Q OESX 1.66 .70 4 .78 214 .80 .71 -.01 -11.1 OrionECarb N OEC .72 30.25 17.15 402 26.80 1858 27.75 26.10 -.75 +4.7 OrionGpHl N ORN 8.61 5.17 51 6.81 314 6.90 5.88 +.59 -13.0tOritani Q ORIT 1.13e 7.4 11 17.75 15.00 124 15.25 872 15.65 15.00 -7.0 Orix N IX 100.03 75.78 27 91.01 132 91.01 87.27 +2.61 +7.3 OrmatTc N ORA .47 .8 35 70.68 53.45 196 59.38 861 59.98 57.22 +.31 -7.2 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 18 26.00 82 26.48 25.68 -.30 +3.0 OrthoPed n Q KIDS 23.00 14.00 58 19.82 291 20.55 18.39 +.70 +3.3sOrthox Q OFIX 70 61.86 37.35 175 52.39 1293 61.86 51.52 -8.98 -4.2 OshRusS n N OUSM 27.78 24.76 15 26.27 112 26.41 25.72 +.11 -2.8 OshIntQ n N ONTL 29.06 25.73 2 26.97 5 27.09 26.67 -.16 -2.4 OshkoshCp N OSK .96 1.3 16 100.26 61.74 390 72.38 4033 73.53 69.36 +.04 -20.4 OsiskoGl n N OR .20 14.39 9.31 390 10.08 2159 10.09 9.56 +.17 -12.8 OspyEn A n Q OSPR 10.00 9.47 364 9.67 509 9.70 9.64 +.02 +.7 OspreyE un Q OSPRU 10.92 9.26 415 10.05 432 10.05 9.98 +.05 +1.0 OssenInn rs Q OSN 20 8.90 1.50 152 3.14 281 3.20 2.56 +.49 +9.0 Otelco Q OTEL 10 17.75 6.55 17 15.55 99 16.70 14.60 +.65 +16.5 Otonomy Q OTIC 21.15 2.80 94 4.00 1086 4.15 3.75 -27.9 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.35 3 13.75 9 14.00 13.65 -.11 -4.8 OtterTail Q OTTR 1.34 3.0 25 48.65 36.45 51 44.35 307 44.85 43.40 -.25 -.2 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 1031 19.63 5847 19.86 18.41 +1.15 -15.4 OvaScience Q OVAS 1.96 .71 1194 .95 1709 1.01 .87 +.05 -32.1 OverSh rs N OSG 4.08 1.67 585 3.64 3974 3.81 3.43 -.05 +32.8 Overstk Q OSTK 89.80 13.75 1388 37.65 5191 39.80 36.85 +.50 -41.1 Ovid Th n Q OVID 15.93 5.28 44 8.90 254 9.84 8.77 -.72 -9.8 OwensMin N OMI 1.04f 6.6 10 32.81 14.26 476 15.65 4649 16.88 15.25 -.44 -17.1 OwensCorn N OC .84 1.3 20 96.52 59.96 1625 64.96 11306 66.89 63.55 -.88 -29.3tOwensIll N OI 15 25.90 18.70 2630 19.18 10227 20.76 18.70 -1.57 -13.5 OwensRM A ORM .80f 5.0 11 18.72 13.71 15 15.87 77 15.87 15.34 +.51 -.9 Oxbridge Q OXBR .48 23.4 4 6.15 1.85 4 2.05 20 2.10 2.05 +.00 -4.6 OxfordImm Q OXFD 19.51 10.00 150 13.36 745 14.15 12.50 +.55 -4.4 OxfordInds N OXM 1.36f 1.8 19 84.32 52.62 86 76.01 445 78.75 73.67 -1.79 +1.1 OxfordLn Q OXLC 1.62 14.9 11.10 9.11 153 10.89 937 11.00 10.66 +.19 +8.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.45 10 25.45 25.22 +.24 +.2 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 2 25.70 4 25.70 25.42 +.25 +2.0 OxfSqCap Q OXSQ .80 12.4 5 7.56 5.15 357 6.47 1329 6.61 6.00 +.33 +12.7P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 6 8.20 20 8.38 7.72 +.10 -2.2 PAM Q PTSI 32 43.20 15.72 30 35.60 76 36.59 33.29 +.60 +3.4 PB Bncp Q PBBI .24f 2.3 11.10 10.00 8 10.50 41 10.55 10.35 +.11 -2.3sPBF Engy N PBF 1.20 3.0 12 39.50 18.48 1878 39.37 13144 39.71 37.24 +2.14 +11.1 PBF Logist N PBFX 1.96f 9.8 10 22.30 17.75 26 20.10 143 20.15 19.70 +.20 -4.1sPC Cnnctn Q CNXN .34e 16 29.55 22.66 152 29.64 296 29.94 26.45 +2.96 +13.1 PC-Tel Q PCTI .22 3.0 8.48 5.65 9 7.29 224 7.50 6.94 +.14 -1.1 PCM Fund N PCM .96 8.2 12.13 10.15 48 11.65 249 11.89 11.49 +.10 +.7 PCM Inc Q PCMI 95 25.65 6.90 140 12.40 869 13.10 11.85 -.08 +25.3 PCSB Fn n Q PCSB .03p 88 22.34 16.00 91 20.29 358 20.50 19.45 -.16 +6.5 PDC Engy Q PDCE 59.69 36.74 1317 57.07 7058 57.08 52.83 +3.45 +10.7 PDF Sol Q PDFS 30 20.10 10.80 81 12.06 576 12.39 11.08 +.95 -23.2 PDL Bio Q PDLI .20 6.6 5 3.55 2.11 1816 3.01 7350 3.12 2.89 +.06 +9.9 PDL Cmt n Q PDLB 16.95 14.46 14 15.94 86 16.23 15.26 +.49 +5.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 3032 44.88 19832 46.94 43.75 -1.75 +.1 PGT Inc N PGTI 24 19.60 11.15 1080 18.60 3786 19.20 17.10 +.85 +10.4 PHH Corp N PHH 15.00 8.01 176 10.75 774 10.78 10.47 +.12 +4.4 PHI vtg Q PHII 13.95 9.01 3 12.70 24 13.75 12.25 -.40 +8.6 PHI nv Q PHIIK .20 1.5 13.25 8.09 31 13.14 114 13.20 12.39 +.69 +13.6 PICO Hld s Q PICO 5.00e 14.57 10.60 63 11.65 390 12.30 11.35 -.45 -9.0tPIMCO1-3Tr N TUZ .34a .7 50.80 49.85 2 49.88 116 49.99 49.85 -.04 -.8tPimc1-5Tip N STPZ .53e 1.0 52.53 51.49 34 51.59 368 51.84 51.49 -.16 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 15 66.47 269 67.36 66.12 -.24 -4.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.74 0 57.30 7 57.47 57.05 -.07 -1.6 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 4 99.47 61 99.80 99.32 -.35 -.9 PimcoTR N BOND 6.13e 6.0 107.65 102.51 121 102.71 370 103.06 102.54 -.25 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 499 99.87 2547 100.18 99.16 -.19 -.6tPimIGBd N CORP 3.12a 3.1 106.25 100.16 15 100.49 176 100.92 100.16 -.34 -4.9 PimShMat N MINT .82e .8 101.87 101.39 414 101.44 3850 101.60 101.40 -.14 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 17 52.61 106 52.73 52.34 +.17 -1.9tPimSTMun N SMMU .47e .9 50.80 49.50 2 49.74 45 49.77 49.50 +.12 -.2 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 5 110.80 43 111.20 109.73 +.57 -8.8sPJT Part n N PJT .20 .4 55.99 35.47 1096 52.02 2214 55.99 50.25 -3.15 +14.1 PLDT Inc N PHI 1.60e 6.1 38.54 25.89 80 26.32 349 27.86 26.02 -1.27 -12.5 PLX Phr rs Q PLXP 9.41 3.20 1 4.19 27 4.40 4.03 -.06 -39.3 PNC pfP N PNCpP 1.65 6.1 30.06 26.97 48 27.26 196 27.28 27.07 +.16 -3.7 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 13 25.21 52 25.24 25.02 +.11 -.6 PNC N PNC 3.00 2.1 13 163.59 115.66 1812 145.60 11461 148.39 141.35 -1.74 +.9 PNM Res N PNM 1.06 2.6 20 46.00 33.75 424 40.10 4038 40.35 38.35 +.32 -.9 POSCO N PKX 93.12 58.50 107 86.17 923 87.35 83.33 +4.04 +10.3tPPDAI n N PPDF 13.68 6.53 68 6.53 705 6.85 6.50 -.20 -8.2 PPG s N PPG 1.80 1.7 18 122.07 100.45 1189 106.40 7289 108.90 104.02 -1.57 -8.9 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 11 25.15 47 25.18 24.92 +.15 -1.7 PPL Corp N PPL 1.64f 5.7 13 40.20 27.08 6158 28.95 33890 29.71 27.88 -.05 -6.5 PQ GrpH n N PQG 29 17.65 12.88 166 14.06 589 14.43 13.68 -.25 -14.5 PRA Grp Q PRAA 29 40.55 25.72 221 35.55 1262 36.50 34.95 -.10 +7.1 PRA Hlth Q PRAH 52 95.90 63.11 297 83.70 2280 86.30 79.79 -1.30 -8.1 PRGX Glbl Q PRGX 10.30 5.40 48 9.35 267 9.95 9.30 -.65 +31.7 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 126 117.11 585 118.37 114.21 +.09 -6.4 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 8 24.82 34 24.86 24.51 +.17 -1.7 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 1 24.51 14 24.51 24.31 +.21 -3.1 PS BusP pfY N PSBpY 24.78 22.16 14 22.51 136 22.65 22.33 +.15 -8.5 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 3 23.19 56 23.28 22.93 +.09 -8.2 PS BsPk pfW N PSBpW 25.77 22.23 13 22.54 54 22.79 22.42 +.10 -10.7 PTC Inc Q PTC 86.49 51.02 677 85.08 4473 85.77 81.65 +2.05 +40.0 PTC Thera Q PTCT 33.22 10.65 607 31.09 4502 32.16 27.72 +3.18 +86.4 PVH Corp N PVH .15 .1 20 163.78 96.85 1027 152.27 5202 161.44 149.15 -8.24 +11.0 PacWstBc Q PACW 2.40f 4.6 16 54.86 43.08 552 52.02 3485 52.76 50.43 -.38 +3.2tPaccar Q PCAR 1.12f 1.8 12 79.69 60.36 1813 63.80 12781 64.85 60.36 -.61 -10.2 PcrTrnd750 N PTLC 30.73 25.06 102 28.61 717 28.80 27.90 -.07 -.1 PcrTrnd450 N PTMC 32.86 27.37 52 31.17 299 31.29 30.32 +.09 +.2 PcrTrnd100 N PTNQ 33.90 26.18 47 31.98 286 32.02 30.90 +.55 +5.7 PacrCash n N GCOW 34.59 29.33 18 30.78 100 31.14 30.34 -.08 -2.2 PacrTrendp N PTEU 33.39 27.67 74 29.84 259 29.93 29.29 +.02 -2.8 Pacr Wlth n N PWS 27.67 23.99 3 25.36 171 25.36 24.67 +.33 +.5 Pac Cash n N CALF 27.62 22.60 4 26.30 19 26.58 25.84 -.20 +.8 PacDvCsh n N ICOW 31.03 25.13 1 29.42 18 29.42 28.98 +.08 +.3 PacBiosci Q PACB 5.70 2.02 705 2.31 4588 2.72 2.21 -.32 -12.7 PacifCstOil N ROYT .15e 6.8 5 2.75 1.36 90 2.17 1273 2.20 2.05 -.08 +11.9 PacEthanol Q PEIX 7.50 2.75 208 3.13 1541 3.60 3.10 -.33 -31.3 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 4 24.80 25 25.13 24.50 -.09 -12.1 PacGE pfB A PCGpB 1.37 6.0 33.00 22.05 1 22.83 8 22.95 22.11 -.08 -11.7 PacGE pfC A PCGpC 1.25 5.8 29.01 21.02 0 21.50 1 21.50 21.10 -.06 -12.6 PacGE pfD A PCGpD 1.25 6.0 26.95 20.64 4 21.00 10 21.10 20.68 +.23 -13.0 PacGE pfG A PCGpG 1.20 6.1 32.05 19.49 19.71 2 19.85 19.50 -.24 -19.8 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 19.44 1 19.44 19.15 -.48 -15.7tPacGE pfI A PCGpI 1.09 5.7 26.84 19.10 1 19.10 3 19.59 19.09 -.20 -15.3 PacMerc Q PMBC 22 10.00 6.85 8 9.65 41 9.75 9.20 +.35 +10.3 PacPreBc Q PPBI .15p 26 46.05 32.05 374 39.75 2393 40.35 38.05 -.25 -.6 PaciraPhm Q PCRX 52.48 26.95 879 33.95 3988 35.30 31.70 +.30 -25.6 PackAmer N PKG 2.52 2.2 18 131.13 98.10 590 114.15 4985 117.06 111.36 -2.15 -5.3tPagsegur n N PAGS 39.97 30.69 1727 31.24 9874 34.55 30.32 -1.41 -1.5 PainThr rs Q PTIE 12.80 3.10 17 8.28 168 8.68 8.03 +.25 +107.0 PalatinTch A PTN 1.59 .34 1006 1.19 7786 1.28 1.12 +.01 +38.5sPaloAltNet N PANW 198.76 112.30 805 195.36 4844 198.76 189.84 +2.89 +34.8tPampaEng N PAM 72.98 50.52 823 52.51 2676 57.81 50.52 -2.18 -22.0 PanASlv Q PAAS .14f .8 21 19.56 13.99 617 16.56 5583 16.87 15.91 -.25 +6.4 Pandora N P 10.79 4.09 46855 6.89 77806 7.25 5.37 +1.42 +42.9 PangaeaL Q PANL 2 8.40 2.13 22 3.42 65 3.51 2.96 +.28 -7.1 PanhO&G N PHX .16 .8 25.30 17.65 19 20.40 116 20.85 19.25 +.85 -.7 PapaJohns Q PZZA .90 1.5 22 85.20 54.00 743 60.10 3731 63.21 58.24 -2.19 +7.1 PapaMurph Q FRSH 6.50 3.50 10 5.29 219 5.47 5.08 +.11 -1.7 ParTech N PAR 36 16.45 7.31 38 14.66 252 14.75 13.82 -.05 +56.8 ParaGold n A PZG 4 1.80 1.16 50 1.50 246 1.64 1.45 -.14 +15.4 ParamtGp N PGRE .40f 2.7 16.79 13.70 864 14.88 5208 14.92 14.21 +.30 -6.1 ParatekPh Q PRTK 29.00 10.10 819 11.20 3709 11.30 10.45 +.60 -37.4 Paretem rs A TEUM 3.59 .50 1469 2.82 8195 3.01 2.75 +.04 +36.2tParkCity Q PCYG 41 15.00 7.90 55 8.53 292 8.95 7.90 +.13 -10.7 ParkEl N PKE .40 2.3 41 20.46 13.88 83 17.60 528 17.73 16.79 +.59 +3.2 ParkHot n N PK 2.20f 7.5 29.93 23.91 2669 29.31 9729 29.37 28.37 +.31 +1.9 ParkNatl A PRK 3.84f 3.4 18 116.75 92.42 19 112.14 169 112.39 106.85 +2.20 +7.8 ParkOh Q PKOH .50 1.4 16 47.90 34.33 21 36.40 87 40.94 36.15 -1.30 -20.8 ParkeBcp Q PKBK .48b 2.3 14 22.32 10.61 17 20.55 151 21.82 20.25 -.00 +10.0 ParkDrl N PKD 1.65 .49 622 .62 4135 .66 .59 -.02 -38.2 ParkerHan N PH 3.04f 1.8 21 212.80 151.17 1113 170.95 7957 171.66 163.07 +6.57 -14.3 ParkrVs rs Q PRKR 2.67 .70 45 .76 206 .78 .73 +.01 -28.3 ParsleyEn N PE 53 32.90 21.12 15215 31.92 38349 32.02 28.83 +2.33 +8.4tPrtnrCm Q PTNR 19 6.60 3.83 2 4.28 51 4.40 3.83 -.09 -30.4 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 3 25.20 10 25.25 25.06 +.03 -1.5 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 8 26.37 24 26.65 26.37 -.06 -1.8 PartRe pfH N PREpH 1.81 6.6 30.82 26.81 5 27.63 65 27.84 27.46 +.03 -3.6 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 1 25.48 14 25.61 25.35 +.09 -3.0 PartyCity n N PRTY 15 17.00 9.50 704 15.80 3998 16.15 15.10 -.20 +13.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.53 4 15.84 65 16.64 15.36 +.08 +2.9 PatrkInd s Q PATK 19 72.35 42.77 223 56.85 1188 59.75 55.50 -1.50 -18.1 PatrNBc rs Q PNBK .04 .2 30 21.00 14.75 19.05 5 19.40 19.05 -.37 +6.7 PatriotTr n Q PATI 12 21.04 16.72 18.23 3 18.23 18.00 +.10 +4.9 PatternEn Q PEGI 1.68 9.4 26.56 16.58 732 17.93 3577 18.34 17.76 -.24 -16.6 Patterson Q PDCO 1.04 4.5 13 48.30 21.09 1499 23.29 6614 23.92 22.59 -.47 -35.5 PattUTI Q PTEN .16f .7 25.03 14.83 4333 21.91 17874 22.17 20.76 +.78 -4.8 Pavmed n Q PAVM 9.31 1.35 4 1.61 98 1.72 1.57 -.01 -29.5 Paychex Q PAYX 2.24f 3.6 25 73.10 54.20 1472 62.41 13905 62.61 60.13 +.83 -8.3 PaycomSft N PAYC 118.45 62.17 591 107.29 6313 115.99 101.10 -6.20 +33.6sPaylocity Q PCTY 57.16 39.21 720 57.99 2272 60.55 52.00 +3.46 +23.0 PayData rs Q PYDS 4.10 1.17 80 1.71 1632 1.92 1.61 +.04 -32.3 PayPal n Q PYPL 47 86.32 47.32 7470 73.99 59052 75.71 70.22 -.14 +.5 pdvWirelss Q PDVW 39.75 21.40 13 27.75 97 31.27 27.50 -1.60 -13.6 PeabodyE n N BTU .12p 41.98 22.58 992 37.87 5629 38.40 35.90 +1.73 -3.8 PeakRsts Q SKIS .28 6.0 6.10 4.00 6 4.65 29 4.80 4.60 -.10 -13.9 PeapkGl Q PGC .20 .6 18 38.00 29.20 25 32.80 324 34.16 31.79 -1.12 -6.3sPearson N PSO .80e 6.6 11.50 7.62 782 12.08 2019 12.12 11.21 +.73 +23.0 Pebblebrk N PEB 1.52 4.3 20 39.74 29.53 546 35.48 4181 35.58 34.37 +.45 -4.5 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 2 24.60 16 24.94 24.45 +.03 -2.7 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 24.60 20 24.79 24.29 -.20 -4.5 Pedevco rs A PED 1.48 .26 90 .32 316 .33 .31 +.00 Pegasyst Q PEGA .12 .2 64.85 45.25 251 63.60 1238 64.15 59.96 +2.70 +34.9 Pembina g N PBA 1.50 25 36.99 29.28 949 33.94 3160 34.03 31.59 +2.03 -6.2 PengthE g N PGH .04 1.23 .54 477 .81 3609 .94 .77 -.15 +2.1 PnnNtGm Q PENN 32 33.30 18.07 1251 30.67 7957 31.08 29.78 +.71 -2.1 PennVa n Q PVAC 48.17 31.00 59 47.19 585 47.96 45.88 +1.40 +20.7 PennantPk Q PNNT .72 10.8 8 8.17 6.29 144 6.68 865 6.82 6.65 -.11 -3.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 49

PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 79 13.49 466 13.51 13.28 +.03 -1.7 Penney N JCP 8 5.73 2.35 14593 2.89 63710 3.20 2.88 -.26 -8.5 PennsWd Q PWOD 1.88 4.3 17 50.00 38.12 2 43.80 22 44.30 42.63 +.21 -6.0tPennaRE N PEI .84 8.2 14 13.02 8.86 2482 10.23 7689 10.41 8.86 +.31 -14.0 PenRE pfB N PEIpB 1.84 8.3 25.77 20.21 7 22.19 30 22.25 21.50 +.29 -11.9 PenRE pfC N PEIpC 1.80 8.4 26.98 19.44 34 21.32 80 21.50 20.39 +.37 -17.7 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 12 20.67 41 20.70 19.90 +.67 -17.7 PennyMFn N PFSI 7 25.20 15.65 738 19.60 1367 21.30 19.16 -1.15 -12.3 PennyMac N PMT 1.88 10.3 19 18.46 14.87 677 18.25 2197 18.30 17.29 +.59 +13.6 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 6 25.69 14 25.77 25.64 -.01 +1.8 PennyM pfB N PMTpB 25.45 23.68 19 25.17 43 25.24 25.02 +.06 PensarAc n Q WRLS 10.17 7.75 9.78 28 9.80 9.78 -.02 +1.1 PensrAc rt Q WRLSR .55 .31 .40 4589 .45 .40 -.04 -20.0 PensarA un Q WRLSU 11.48 10.02 10.44 70 10.49 10.44 -.02 +1.2 Penske N PAG 1.36f 2.9 11 54.83 38.33 347 46.84 2097 47.14 44.22 +.94 -2.1tPentair N PNR 1.38 3.1 13 74.84 43.59 2751 44.30 19345 67.73 43.51 -22.96 -37.3sPenumbra n N PEN 134.00 77.75 229 134.70 1184 135.45 123.70 +8.25 +43.1 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 2574 18.41 15015 18.62 18.03 -.07 -1.6 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 14 25.62 61 25.76 25.42 +.07 -9.5 PeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 49 36.13 266 36.66 35.35 +.15 +10.8 PeopBNC Q PEBK .52f 1.7 16 36.12 19.65 4 30.99 17 31.25 30.26 +.44 +1.0 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 1 46.93 14 47.79 46.82 +.11 +.8 PeopUtah n Q PUB .40f 1.2 29 33.90 24.63 32 32.35 217 32.65 31.55 +.50 +6.8tPepsiCo Q PEP 3.71f 3.7 20 122.51 96.70 5934 98.99 32078 102.39 96.70 -2.72 -17.5 Percptr Q PRCP .15 1.6 55 10.81 6.80 1 9.34 50 9.60 8.74 +.49 -3.7sPerficient Q PRFT 46 25.00 16.20 272 24.02 1769 25.00 22.26 -.62 +26.0 PerfFood n N PFGC 23 35.25 25.35 868 32.85 4763 33.05 31.60 +.20 -.8 Performnt Q PFMT 3.52 1.52 388 2.66 863 3.10 1.96 -.39 +61.2 PerionNwk Q PERI 2.06 .71 41 .73 237 .75 .71 -29.1 PerkElm N PKI .28 .4 28 84.49 61.27 493 72.82 5065 74.78 70.83 -1.29 -.4stPermRck n N PRT 16.69 15.50 208 15.52 3523 16.69 15.00 +.1 PermaFix Q PESI 4.50 3.15 5 4.50 31 4.50 4.40 +.05 +23.3 PermaPip Q PPIH 9.40 7.50 1 9.10 11 9.18 9.00 +.05 +1.1 Prmian N PBT .56e 5.8 27 10.30 7.80 76 9.61 409 10.04 9.52 -.35 +8.3 PernixT rs Q PTX 7.15 2.00 37 2.40 185 2.44 2.34 -.00 -.1 Perrigo N PRGO .76 1.0 95.93 63.68 2310 76.26 7456 79.67 74.51 -3.14 -12.5 PerryEllis Q PERY 7 28.00 16.35 38 25.82 210 26.47 25.00 -.55 +3.1 PershGld rs Q PGLC 3.31 1.83 26 2.04 134 2.07 1.98 -15.0 PetIQ n Q PETQ 28.23 17.03 539 18.76 2643 22.99 18.41 -3.92 -14.1 PetMed Q PETS 1.00f 2.9 23 57.80 23.27 1039 34.30 3996 34.98 33.29 +.08 -24.6 PetChina N PTR .70e 1.0 82.33 60.69 97 71.48 760 74.42 70.58 -1.85 +2.2tPetroArg N PZE .07e 14.80 10.33 58 10.63 228 11.85 10.19 -.58 -21.8 PetrbrsA N PBR/A 13.92 6.96 3470 12.64 18507 13.22 12.38 -.53 +28.6 Petrobras N PBR 14.93 7.61 16071 13.69 57158 14.18 13.43 -.45 +33.0 PtroqstE rs N PQ 2.55 .47 110 .58 744 .59 .53 +.02 -69.5 Pfenex A PFNX 6.77 2.07 71 6.01 281 6.05 5.13 +.26 +125.9 Pfizer N PFE 1.36 3.9 14 39.43 31.67 18780 34.84 159968 37.18 34.37 -2.16 -3.8 PFSweb Q PFSW 9.92 5.90 17 8.82 138 9.45 8.38 -.54 +18.7 PhlpsSelEn N DSE 1.26 22.7 7.79 4.89 114 5.55 1189 6.00 5.44 -.33 -5.1 PhibroAH Q PAHC .40 .9 28 44.55 29.30 104 42.45 446 43.40 41.21 -.45 +26.7tPhilipMor N PM 4.28 5.2 21 123.55 79.71 5561 81.87 29351 83.31 79.71 -.69 -22.5sPhilipsNV N PHG .88e 2.0 43.24 34.99 972 42.98 4048 43.24 41.94 +.23 +13.7sPhillips66 N PSX 2.86f 2.5 26 115.61 75.85 2523 115.61 16563 115.80 110.33 +4.27 +14.3 Phill66LP N PSXP 2.71f 5.5 18 56.48 44.40 252 49.07 1565 50.66 48.17 -.80 -6.3 PhxNMda N FENG 66 8.14 2.43 178 3.93 770 4.09 3.90 -.04 -39.4 PhotrIn Q PLAB 46 11.63 7.20 427 7.90 1560 8.03 7.60 +.10 -7.3 PhysRltTr N DOC .92f 6.2 25 21.85 14.13 2514 14.88 10952 15.12 14.61 -.09 -16.2 PiedmOfc N PDM .84 4.5 9 21.82 16.69 2167 18.64 8584 19.04 17.89 +.62 -4.9 Pier 1 N PIR .28 12.1 12 6.93 2.15 1457 2.32 10228 2.46 2.15 -44.0 PierisPhm Q PIRS 9.75 2.34 573 6.01 3573 6.94 6.00 -.30 -20.4tPilgrimsP Q PPC 9 38.39 20.28 1389 20.91 9345 22.49 20.23 -1.54 -32.7 PimUS Eq n N MFUS 29.49 25.01 0 27.52 16 27.64 26.94 -.18 -.3 Pim IntEq n N MFDX 28.41 25.32 2 26.89 18 26.98 26.65 -.08 +.6 PimEmMkt N MFEM 28.32 24.30 4 25.64 49 26.13 25.27 -.42 -2.0 PimcoCA N PCQ .92 6.1 17.89 14.43 50 15.13 289 15.20 14.80 +.31 -12.4 PimcoCA2 N PCK .65 7.9 10.42 8.01 68 8.18 302 8.21 8.09 +.09 -19.5 PimcCA3 N PZC .72 7.2 12.97 9.55 54 9.97 220 9.99 9.80 +.18 -4.5 PimcoCp&I N PCN 1.35 7.8 17.95 15.84 98 17.40 364 17.45 17.01 +.35 +1.2sPimCpOp N PTY 1.56a 8.6 17.86 15.85 500 18.07 2044 18.10 17.39 +.56 +9.8 PimDyCrd N PCI 1.97 8.5 23.53 21.59 376 23.12 2514 23.12 22.75 +.12 +3.0 PimDyInco N PDI 2.65a 8.5 31.61 28.60 192 31.04 1107 31.11 30.62 +.28 +3.3 PimcIncStr N PFL 1.08 9.0 12.44 11.15 101 12.04 426 12.17 11.88 +.17 +3.1 PimIncStr2 N PFN .96 9.0 10.89 10.00 167 10.61 1004 10.69 10.47 +.10 +1.7 PimStPls N PGP 2.20 15.8 19.85 12.37 142 13.90 317 13.95 13.40 +.48 -9.6 PimcoHiI N PHK 1.24 15.1 8.96 7.19 827 8.19 3974 8.20 7.83 +.25 +9.8sPimIncOpp N PKO 2.28a 8.3 27.52 24.50 40 27.47 476 27.52 26.83 +.23 +6.0 PimcoMuni N PMF .98 7.5 14.23 12.29 73 13.01 332 13.04 12.65 +.38 +.1 PimcoMu2 N PML .78 6.1 13.56 11.80 144 12.82 508 12.89 12.57 +.25 -2.7 PimcMu3 N PMX .75 6.7 12.28 10.76 30 11.38 293 11.46 11.35 -.01 -1.7 PimcoNY N PNF .68 5.9 13.63 11.26 11 11.62 127 11.66 11.44 +.08 -9.1 PimcoNY2 N PNI .80 7.5 12.51 10.42 22 10.54 148 10.60 10.45 +.02 -12.2 PimcNY3 N PYN .63 7.2 10.27 8.55 14 8.69 76 8.74 8.61 -.01 -12.4 PimcoStrIn N RCS .96 10.1 10.65 8.62 100 9.54 646 9.56 9.26 +.22 +3.9 PingtanM Q PME .04 1.1 24 4.82 1.99 153 3.76 513 4.00 3.41 +.26 +23.3 PinnclEnt Q PNK 33.59 18.30 271 32.32 2048 32.50 31.93 +.34 -1.3 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 415 63.50 1824 65.50 62.35 -1.61 -4.2 PinnaclFds N PF 1.30 2.1 13 66.67 52.25 2595 62.88 10865 63.74 58.81 +1.69 +5.7 PinWst N PNW 2.78 3.5 18 92.42 73.81 922 80.20 5338 81.61 78.24 -.71 -5.8 PionDvrsHi A HNW 1.38 9.2 16.88 14.76 25 15.02 252 15.12 14.88 +.10 -4.6sPionEnSvc N PES 4.20 1.60 1655 4.50 4365 4.65 3.40 +1.00 +47.5 PionFltRt N PHD .72 6.2 12.35 11.27 49 11.57 254 11.67 11.54 +.9 PionHiIn N PHT 1.14 12.1 10.12 9.29 67 9.46 520 9.55 9.45 +.02 -2.6 PioMuAdv N MAV .84 7.8 11.88 10.50 23 10.83 239 10.85 10.67 +.18 -4.7 PioMunHi N MHI .84 7.4 12.35 11.10 76 11.35 398 11.41 11.20 +.15 -4.2sPioNtrl N PXD .32f .2 204.55 125.46 1367 194.19 10422 204.55 188.79 -5.10 +12.3 PioneerPw Q PPSI 13 7.95 4.75 20 5.75 75 6.50 5.50 -.10 -24.5 PiperJaf N PJC 1.50f 2.1 12 99.80 52.75 115 72.15 1096 72.80 67.75 -3.30 -16.3tPitnyBw N PBI .75 8.7 6 16.25 8.54 3754 8.64 18077 11.00 8.30 -2.20 -22.7 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 63 24.43 136 25.05 24.08 -.66 +.2 PivotSft n N PVTL 19.00 15.11 440 18.30 2614 18.69 18.00 -.32 +16.3 Pixelwrks Q PXLW 7.05 3.50 544 3.88 2004 4.60 3.86 -.29 -38.8 PlainsAAP N PAA 1.95 8.0 32 28.68 18.38 1986 24.35 13086 24.35 23.28 +.51 +18.0 PlainsGP rs N PAGP 1.70 26 29.53 18.98 995 24.87 6772 24.98 23.97 +.30 +13.3 PlanetFit n N PLNT 96 41.50 20.00 1031 40.45 4201 41.49 40.00 -.05 +16.8sPlantron N PLT .60 .9 21 67.93 41.28 266 66.11 1328 67.93 64.33 +.72 +31.2 PlatfmSpc N PAH 14 14.82 9.09 4178 10.40 18034 10.77 9.90 +.13 +4.8 PlatEag n Q EAGL 11.82 9.60 9.81 3 10.00 9.81 -.04 +.7 PlatEag un Q EAGLU 11.00 8.00 10 10.14 215 10.18 10.05 +.01 +1.3tPlatGpM rs A PLG 1 1.23 .15 1242 .17 5110 .22 .15 -.05 -45.4sPlayAGS n N AGS 23.81 16.66 140 23.19 1096 23.99 21.42 +.47 +25.4 PlayaHot n Q PLYA 12.27 9.41 315 10.26 825 10.44 10.06 -.09 -4.9 Plexus Q PLXS 21 66.78 49.06 216 58.20 989 58.59 53.82 +2.64 -4.2 PlugPowr h Q PLUG 3.21 1.53 7323 1.81 19943 1.90 1.79 -.01 -23.3sPlumasBc Q PLBC .36f 1.2 16 28.20 17.98 7 29.30 26 29.30 27.95 +1.70 +26.3 PluristemT Q PSTI 11 2.12 1.06 218 1.38 4402 1.47 1.32 +.14 PlymInd n A PLYM 1.50 8.8 19.00 16.20 4 17.00 24 17.20 16.48 -.17 -8.0 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 24.38 3 24.74 23.96 +.60 -3.1 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 0 19.12 1 19.12 19.10 +.18 -9.0 PointrTel h Q PNTR 20 19.65 8.65 12 14.25 61 14.60 14.10 -.15 -23.4 PointsInt g Q PCOM 47 12.49 7.70 29 10.92 193 11.00 10.45 +.58 +6.1 PolarPwr n Q POLA 6.54 4.01 11 6.00 71 6.20 5.75 -.19 +19.8 Polaris N PII 2.40 2.2 29 137.66 82.77 481 108.87 3272 109.43 103.51 +4.37 -12.2 Polarity rs Q COOL 32.63 10.33 252 21.21 2224 22.05 16.59 +3.47 -8.6 PolyMet g A PLM 1.36 .57 79 .83 1115 .86 .82 +.01 -3.5 PolyOne N POL .70f 1.7 19 47.48 34.15 208 41.92 2297 43.84 40.64 -1.23 -3.6 Pool Corp Q POOL 1.80f 1.3 30 150.26 97.25 270 143.25 1259 143.76 135.79 +4.32 +10.5 PopeRes Q POPE 2.80 4.1 31 79.50 66.60 1 68.75 1 69.00 68.75 -1.05 -1.4 Popular Q BPOP 1.00 2.2 24 48.11 32.04 505 46.33 2890 48.11 45.64 -1.54 +30.5 Popular pf Q BPOPN 1.68 6.9 25.00 22.61 6 24.41 23 24.59 24.40 +.01 +.5 PopCpII pf Q BPOPM 1.53 6.8 24.20 17.66 6 22.64 29 23.00 22.12 -.10 +.2 PorterBc rs Q PBIB 15.55 9.75 0 13.36 32 13.65 13.25 +.09 -6.7 PortGE N POR 1.45f 3.4 20 50.11 39.02 526 42.76 4243 42.93 41.63 +.43 -6.2 PortolaPh Q PTLA 67.10 30.10 10605 42.44 16879 44.98 33.37 +8.25 -12.8 PostHldg N POST 88.93 70.66 1833 78.73 6241 81.19 73.58 -1.66 -.6 Potbelly Q PBPB 14.28 10.50 212 12.40 784 12.50 11.50 +.75 +.8 PotltchDel Q PCH 1.60 3.3 26 56.35 43.15 791 48.75 3192 52.90 48.65 -3.90 -2.3 PowellInds Q POWL 1.04 3.4 38.73 22.80 24 30.69 127 31.18 29.20 +.13 +7.1 PwrInteg Q POWI .64f .9 35 86.60 60.55 107 70.00 842 70.35 66.95 +2.00 -4.8tPowrREIT A PW 8.69 5.70 0 5.98 13 6.28 5.50 -.30 -2.9 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 0 77.62 5 77.62 76.91 +.40 -5.4 PS SPXDn N PHDG .41e 1.3 34.48 24.83 3 27.84 98 27.97 27.23 -.09 +2.0 PS GrMult N PSMG 14.48 12.63 0 13.84 4 13.91 13.69 +.02 +.1 PS BalMul N PSMB 13.94 12.78 1 13.41 11 13.47 13.28 +.08 -.4tPS Consrv N PSMC 12.98 12.61 2 12.60 2 12.72 12.60 -.12 -2.0 PS VarRate Q VRIG .57 2.3 25.35 25.06 43 25.14 812 25.17 25.12 -.3tPSCrudeDS N DTO 173.13 63.04 3 63.04 11 67.04 62.70 -2.04 -29.0sPSCrudeLg N OLO 6.08 3.71 4 6.08 11 6.15 5.91 +.10 +19.3tPSCrudeSh N SZO 100.57 61.52 0 60.22 1 67.38 60.22 -3.28 -21.4sPwshDB N DBC 17.68 13.69 1603 17.69 11364 17.73 17.38 +.21 +6.5 PwShCurH N DBV 24.90 21.17 2 24.27 11 24.47 24.04 +.22 +2.4sPS Engy N DBE 16.28 10.78 70 16.25 1370 16.28 15.78 +.26 +11.8 PS PrcMet N DBP 40.26 35.71 1 38.38 230 38.48 37.96 -.27 -.3 PS Silver N DBS 27.91 23.50 25.08 7 25.22 24.59 -.08 -3.6 PS Agri N DBA 20.38 18.18 538 19.32 2717 19.54 19.19 +.10 +3.0sPS Oil N DBO 11.97 7.40 394 12.06 1782 12.07 11.59 +.32 +18.8 PS Gold N DGL 43.28 38.49 39 41.54 200 41.71 41.19 -.34 +.4 PS BasMet N DBB 19.94 15.29 232 18.83 1053 18.87 18.41 +.21 -3.0 PS USDBull N UUP 25.76 23.09 925 24.33 7158 24.41 24.07 +.30 +1.2 PS USDBear N UDN 23.27 20.96 71 22.18 530 22.42 22.11 -.29 -.9 PShPuLgGr N PXLG .42e .8 50.50 38.33 21 48.53 83 48.68 47.25 +.35 +6.8sPSOpYCmd Q PDBC 18.55 14.95 414 18.54 6864 18.57 18.22 +.19 +6.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 11 38.06 134 38.61 37.15 -.47 -1.7 PSAerDef N PPA .50e .9 59.40 43.89 64 54.77 601 56.43 53.29 -1.41 +1.6 PwShBio N PBE .57e 1.2 54.28 41.36 11 48.33 45 49.21 47.59 -.69 +2.5 PS BldCns N PKB .07e .2 36.44 28.22 47 30.63 265 31.01 29.93 -.23 -11.7 PwSGDrChi Q PGJ .20e .4 50.87 35.48 11 45.93 104 46.09 44.81 +.87 +2.5 PwSClnEn N PBW .07e .3 26.35 3.95 8 25.17 34 25.25 24.38 +.09 -.7 PwShDiv Q PFM .50e 2.0 27.77 23.66 11 25.08 104 25.57 24.60 -.33 -5.2sPS EnEx N PXE .50e 2.0 24.53 17.35 3 24.42 47 24.53 23.74 +.48 +6.6 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 15 32.29 58 33.11 31.69 -.82 -4.6 PwShHiYD Q PEY .54 3.2 18.61 16.45 76 17.13 439 17.32 16.80 -.13 -3.8 PwSIntlDv Q PID .65e 4.1 17.38 14.91 111 15.78 1369 15.98 15.58 -.12 -4.6 PwSLgCG N PWB .21e .5 45.22 34.75 308 43.73 416 43.92 42.49 +.06 +5.4 PwSLgCV N PWV .69e 1.9 40.51 34.60 169 35.72 427 36.63 34.88 -.75 -8.0 PwShLeis N PEJ .15e .3 46.77 39.50 4 45.15 392 45.37 44.34 +.10 +2.2 PowShMkt N PWC .97e 1.0 103.21 82.88 1 97.95 14 98.19 96.48 +.28 +2.8 PwShMda N PBS .27e .9 31.86 26.19 8 29.15 85 29.30 28.36 +.05 +3.7 PwSMidGr N PXMG .19e .4 47.84 34.86 12 46.57 83 46.69 45.25 +.73 +9.7 PwSMidVal N PXMV .64e 2.1 32.07 28.87 3 30.65 10 30.93 30.06 -.26 -2.1 PwShNetw N PXQ 52.10 42.37 10 50.87 36 51.06 49.84 +.77 +9.9 PS OilSv N PXJ .28e 2.9 10.76 7.99 6 9.71 39 9.82 9.46 -.01 +1.8 PwSNsdMo Q DWAQ .06e .1 114.32 85.43 0 106.04 2 106.04 103.86 +1.25 +3.4 PwSPharm N PJP 3.84e 4.5 71.42 57.93 56 60.72 175 62.74 59.82 -1.90 -5.4 PS Retail N PMR .34e .9 40.82 32.00 0 36.53 4 37.15 36.33 -.06 -1.8 PwSSmGr N PXSG .08e .2 34.90 27.86 1 34.44 16 34.44 33.09 +.92 +7.2 PwSSmVal N PXSV .60e 1.9 32.10 27.39 5 30.81 34 30.86 30.10 +.26 PwSSemi N PSI .04e .1 58.15 41.22 57 51.20 307 51.23 48.72 +1.66 +1.4 PwShSoft N PSJ .10e .1 73.27 53.26 34 72.52 71 72.76 70.26 +1.57 +14.2 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.59 12 27.59 26.91 +.41 -.9 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 104 29.69 748 29.89 28.94 -.08 -2.5 PwSWtr Q PHO .18e .6 31.82 26.16 34 30.22 224 30.50 29.50 -.24 -.2 PwSZMicro N PZI .15e .8 19.90 17.23 3 19.30 4 19.48 19.12 -.02 -.2 PSNasIntnt Q PNQI 141.10 99.73 25 130.09 168 130.32 126.66 +1.18 +12.4 PSMoment Q PDP .11e .2 55.77 45.07 118 53.57 1440 53.76 52.07 +.46 +3.8 PSWHPrgE N PUW .17e .7 28.11 24.08 24.41 2 24.71 24.28 -.55 -9.7 PSPrivEq N PSP .66e 5.4 13.52 11.71 80 12.20 578 12.27 12.03 -.01 -2.0 PSFinPf N PGF 1.11 6.1 19.17 18.01 181 18.32 1135 18.39 18.28 +.01 -2.9 PSCleantch N PZD .44e 1.0 45.28 36.97 4 43.00 37 43.00 42.00 +.31 +1.7 PSBuybk Q PKW .52e .9 63.49 50.99 49 56.34 255 57.70 54.97 -1.07 -4.5 PSh Tech Q PTF .26e .4 60.98 44.43 2 58.35 50 58.43 55.74 +1.13 +10.7 PSh Hlthcr Q PTH 83.20 52.88 8 79.07 231 79.59 77.66 +.03 +9.7 PSh Inds Q PRN .19e .3 64.86 51.79 2 57.83 26 58.74 56.84 -.47 -5.1 PSh Fincl Q PFI .14e .4 37.29 29.42 1 35.20 37 35.72 34.26 -.29 +.3sPSh Engy Q PXI .69e 1.6 43.12 30.10 16 43.12 71 43.27 41.58 +1.35 +9.2 PSh CnsStp Q PSL .67e 1.0 69.99 58.07 3 67.55 19 68.42 65.68 -.35 +3.8 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 2 50.50 76 51.03 49.74 -.30 +.4 PSh BasM Q PYZ .61e .9 75.26 58.94 8 67.95 41 67.97 65.01 -.24 -3.8 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 43.95 2 43.95 43.02 +.45 +1.2 PSRslMdC N EQWM .49e 1.0 50.09 42.74 1 47.47 2 47.47 46.89 -.12 -.5 PSRussl200 N EQWL .80e 1.5 56.31 46.18 1 52.32 6 53.01 51.68 -.58 -1.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 20 131.96 135 132.56 128.83 +.44 +1.6 PS US1K N PRF 1.91e 1.7 120.82 100.57 178 111.06 989 112.57 108.50 -1.06 -2.2 PSDvMom Q PIZ .26e .9 29.70 24.62 33 27.78 157 27.82 27.11 +.38 +.5 PSEmMom Q PIE .12e .6 22.22 16.23 73 20.96 676 21.04 20.40 +.02 +2.0 PS EmgInf N PXR .50e 1.3 41.00 33.57 37.11 4 37.41 36.79 -.26 +.1 PS US Ag n N PBND 25.01 24.08 0 24.18 1 24.20 24.17 +.05 -3.3 PS USA SC n N PBSM 27.66 24.80 26.90 1 26.90 26.90 +1.2 PS Rs1000 n N USEQ 29.01 24.69 5 27.00 238 27.07 26.49 -.16 -2.2 PS SP IntD N IDHD 30.80 27.73 1 29.25 13 29.30 28.68 +.12 +1.1 PS SC High N XSHD 26.03 23.12 2 24.31 10 24.32 23.52 +.30 -3.4 PS TrCol n N CLTL 106.03 105.27 4 105.82 34 105.83 105.77 +.07 +.5 PS LowVRot N DWLV 33.00 27.12 3 31.69 22 31.72 31.04 +.14 +1.8 PShTact n Q DWIN 1.18 4.7 28.12 24.71 5 25.06 41 25.07 24.83 +.07 -6.8 PSBldABd N BAB 1.31 4.4 30.98 29.30 173 29.60 1372 29.70 29.49 +.09 -3.6 PS Rs1KLB Q USLB 32.32 28.13 2 30.76 54 30.96 30.23 -.10 -1.4 PS IntlLB Q IDLB 32.01 26.77 3 30.54 37 30.76 30.37 -.28 +1.3 PS DWAtac Q DWTR 30.31 24.34 4 28.60 38 28.72 27.90 +.11 +1.2 PS SC CnDs Q PSCD .35e .6 63.76 50.36 2 61.04 10 61.13 59.82 -.32 -.2 PS LowVol N XRLV .46 1.4 36.20 29.47 12 33.67 55 34.06 32.90 -.27 -.9 PSR1KEqW N EQAL .39e 1.3 32.78 27.76 17 30.84 2009 31.08 30.19 -.21 -1.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 0 24.56 322 24.56 24.41 +.03 -1.3 PS VarPfd N VRP 1.20 4.8 26.49 24.86 348 24.90 1960 25.04 24.88 +.02 -3.0 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 1 69.78 7 70.23 67.71 -1.35 -6.7 PS IntBybk Q IPKW .29e .8 40.14 30.89 32 37.98 174 38.14 37.19 +.48 +1.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 97 45.90 874 46.09 44.85 +.17 -.8 PS MCLwV N XMLV .64e 1.4 46.85 41.65 135 45.58 946 45.75 44.59 +.20 +.4 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 411 39.78 2244 40.06 38.96 -.16 -6.2 PS EMLwV N EELV .60e 2.3 27.59 23.18 46 25.94 590 26.44 25.70 -.45 +2.4 PS EMkMom N EEMO 22.52 16.49 3 19.78 98 20.05 19.34 -.01 -3.6 PSS&PMom N SPMO 38.04 28.25 3 36.12 125 36.18 35.21 +.18 +5.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.56 24 33.45 367 33.57 33.12 -.08 -.6 PSS&PVal N SPVU 37.53 30.19 2 33.87 6 34.73 33.44 -.67 -2.6 PS GlbAgr Q PAGG .74e 2.7 28.90 24.16 0 27.17 1 27.18 26.93 -.29 -.7 PS SC Egy Q PSCE .14e .9 17.23 11.37 8 16.43 365 16.46 15.84 +.19 +6.7 PSShTHYB N PGHY 1.08 4.6 24.61 23.19 38 23.70 304 23.73 23.61 +.03 -.6 PSKBWRgB Q KBWR .79e 1.4 60.51 47.64 6 57.82 58 58.57 56.67 -.30 +3.3 PS SmCMo Q DWAS .07e .1 53.05 40.05 29 50.53 90 50.66 49.14 +.59 +3.7 PS KBWBk Q KBWB .58e 1.1 60.38 45.54 266 54.99 1500 56.34 53.55 -.90 -.1sPS YuanDS N DSUM .77 3.2 24.73 21.91 32 24.11 227 24.73 24.03 -.32 +4.2 PS FdIGBd N PFIG .67 2.7 26.70 24.60 25 24.68 893 24.74 24.61 -.04 -3.5 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 7683 23.09 25467 23.14 23.08 -.04 +.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 4 60.35 34 62.16 59.01 -1.65 +1.6 PS SP LwV N SPLV .85 1.8 49.36 43.38 1252 46.65 6951 47.11 45.70 -.23 -2.3 PSKbwHiDv Q KBWD 2.10 9.1 24.80 21.09 55 23.03 237 23.15 22.60 -.07 -2.5 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 5 54.81 37 55.07 53.70 +.23 +.6 PSKbwReit Q KBWY 2.58 8.0 38.43 29.75 47 32.36 273 32.47 31.26 +.57 -8.6 PS SP HiB N SPHB .49e 1.2 46.04 35.94 127 42.39 1077 42.61 41.07 -.12 -.2 PS IntlBd N PICB .57 2.1 28.77 25.34 12 26.92 165 27.41 26.84 -.38 -2.4 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 53.10 12 53.27 51.46 +1.05 +.5 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 106 23.01 403 23.04 22.90 +.04 -3.7 PS SCMatl Q PSCM .41e .8 55.75 43.76 2 51.38 33 51.72 49.66 -.28 -1.8 PS SC Info Q PSCT .08e .1 83.13 71.05 9 79.18 63 79.45 76.00 +2.51 +3.6 PS GlbGold Q PSAU .10e .5 21.85 17.58 8 18.96 35 19.02 18.49 -.01 -3.6 PS SC Ind Q PSCI .54e .9 67.63 52.88 3 63.36 22 64.09 61.85 -.60 -1.8 PS SC HCre Q PSCH 118.29 80.83 37 115.90 227 117.11 113.50 +.37 +17.6 PSVrdoTF N PVI 26.18 24.51 1 24.89 40 24.92 24.83 -.01 -.1 PShCalMu N PWZ .80 3.1 26.50 25.41 21 25.71 217 25.74 25.51 +.18 -2.5 PShNYMu N PZT .86 3.6 24.80 23.71 3 23.94 51 23.98 23.73 +.15 -2.9 PShNatMu N PZA .87 3.5 25.90 24.84 250 25.07 1054 25.12 24.90 +.18 -2.9 PSh1-30Tr Q PLW .66 2.1 33.52 30.98 33 31.35 1246 31.39 31.22 +.07 -4.4 PSHYCpBd N PHB .84 4.5 19.14 18.34 315 18.44 3695 18.47 18.41 -2.7 PwShPfd N PGX .86 5.9 15.20 14.10 1119 14.41 6782 14.43 14.33 +.06 -3.0tPShEMSov N PCY 1.50 5.5 30.23 27.11 1078 27.17 6795 27.56 27.00 -.39 -8.0 PShGClnEn N PBD .17e 1.3 13.78 11.38 16 12.82 52 13.00 12.55 -.07 -2.4 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 5 25.92 40 26.08 25.54 -.24 -.5 PSEmgMkt N PXH .49e 2.2 25.32 19.20 95 22.54 1752 23.07 22.16 -.40 +.9 PSDvMxUSs N PDN .53e 1.5 36.59 30.38 6 34.68 38 34.80 34.16 -.03 +.8 PSDvxUS N PXF 1.11e 2.4 48.75 41.18 18 45.76 1366 46.06 45.30 -.20 +.8 PShIntlDev N IDHQ .33e 1.4 25.51 21.81 0 24.09 4 24.24 23.96 +.14 -.3 PSAsxJ N PAF 1.91e 3.3 62.67 53.78 1 58.57 2 58.63 58.24 +.26 -.6 PSIndia N PIN .12e .5 27.95 22.54 32 25.05 303 25.77 24.81 -.63 -5.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 41498 164.87 222896 165.25 159.22 +2.78 +5.8 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 30 21.38 398 21.47 20.88 -.04 -.3 PranBio rs Q PRAN 3.79 1.75 20 1.97 61 2.00 1.89 -.03 -36.9 Praxair N PX 3.30 2.1 35 166.95 122.90 1067 154.57 7057 155.21 150.46 +1.34 -.1tPrecipio n Q PRPO 28.16 .36 427 .41 1677 .44 .36 +.00 -65.8 PrecDrill N PDS .28 4.01 2.26 1594 3.48 9152 3.62 3.38 +.02 +15.2 PrecTh rs Q AIPT 2.50 .81 83 .99 471 1.04 .93 -.02 -2.0 PfdAptCm N APTS 1.02f 6.6 22.71 13.60 447 15.42 2061 15.43 14.17 +.67 -23.9 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 69 63.25 550 65.82 61.85 -2.23 +7.6 PrefrmdLn Q PLPC .80 1.1 32 85.63 44.80 11 69.99 43 70.01 66.00 +1.29 -1.5 PremFin Q PFBI .60 2.8 14 22.92 16.78 21 21.28 110 21.50 19.60 +1.35 +6.0 Premier Q PINC 36.50 27.16 623 32.43 2709 33.59 31.94 -1.02 +11.1 Presbia n Q LENS 7.14 1.86 639 3.21 879 5.50 2.22 +.97 -15.0 Presidio n Q PSDO 19.74 12.75 190 14.60 806 15.43 14.56 -.70 -23.8tPrestige rs N PBH 2 287.10 27.87 739 28.86 4983 30.88 27.87 -1.96 -35.0 Pretium g N PVG 12.44 6.17 739 7.00 6903 7.09 6.69 +.20 -38.7 PriceTR Q TROW 2.80 2.5 20 120.07 67.62 939 111.97 6689 115.26 107.26 -2.05 +6.7 PrSmrt Q PSMT .70 .8 33 93.55 77.50 112 82.50 659 89.00 82.10 -6.10 -4.2 PrmEgy Q PNRG 70.30 39.80 65.54 1 69.95 65.54 -1.46 +27.3 Primerica N PRI 1.00f 1.1 12 108.05 70.00 185 94.70 1007 98.80 91.60 -3.30 -6.7 PrimoWtr Q PRMW 13.86 10.47 123 13.41 641 13.44 12.80 +.61 +6.7 Primoris Q PRIM .24 .9 18 30.00 21.84 120 25.85 853 26.02 25.00 -.09 -4.9 PrinEdgAIn N YLD .75e 42.10 39.36 1 39.98 4 40.28 39.98 -.14 -3.1 PrinShHld Q PY .33e 34.81 27.98 1 31.73 2 32.16 31.36 -.55 -2.7 PrinHlIn ef Q BTEC 35.50 25.39 31.52 54 32.08 31.52 -.34 +.2 PrinMill ef Q GENY .06e 38.17 27.77 1 35.29 2 35.29 34.81 -.01 +1.6 PrinActGl N GDVD 29.52 24.97 27.61 2 27.78 27.61 -.12 -1.4 Prin Cont n N PVAL 26.97 25.45 2 25.51 2 25.72 25.51 -.42 +.1 Prn MegC n N USMC 28.10 24.58 6 25.40 25 25.58 24.77 -.10 -3.3tPrinSpec n N PREF 101.70 96.05 4 96.11 47 96.94 95.93 -.85 -4.2tPrinFncl Q PFG 2.08f 3.6 12 75.59 54.89 1019 57.15 9214 60.67 54.89 -3.31 -19.0 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 11 16.98 90 17.02 16.70 +.11 -1.2tProAssur N PRA 1.24a 3.1 22 63.45 45.20 936 40.05 2526 48.15 40.00 -7.85 -29.9 ProDex Q PDEX 28 8.00 4.75 1 6.80 16 6.97 6.66 +.10 ProLogis N PLD 1.92 2.9 25 67.53 53.85 2515 65.25 23621 65.79 63.90 -1.33 +1.1 ProPetr n N PUMP 22.88 10.84 1285 17.85 7145 18.65 17.65 -.65 -11.5 ProPhaseL Q PRPH 3.43 1.84 1 2.86 4 2.95 2.80 -.08 +31.8 ProQRTher Q PRQR 6.90 2.75 53 4.25 283 4.30 3.75 +.45 +31.8 ProShtDow N DOG 18.13 13.89 1222 15.03 6911 15.50 14.89 +.02 +.6 ProShtMC N MYY 12.80 10.71 26 11.14 102 11.43 11.13 -.05 -.5 PrUltDow s N DDM .79e .6 152.41 90.84 301 125.00 1766 127.50 117.52 -.56 -5.4 ProUltMC N MVV .11e .1 136.15 96.65 21 121.03 133 121.96 115.20 +.58 -1.6 PrUltQQQ s N QLD 91.48 56.21 1530 80.10 9280 80.47 74.74 +2.57 +9.2 ProUltSP s N SSO .40e .4 125.72 84.32 2176 106.88 12818 108.45 101.35 -.55 -2.3sPrUShCnG N SZK 17.35 12.80 0 17.07 8 17.35 16.70 +.90 +25.5 ProShtHY N SJB 23.91 22.91 48 23.24 213 23.31 23.22 +.01 +.5 ProUShBM N SMN 19.26 11.73 10 13.54 26 14.32 13.47 -.03 +2.6 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 12 73.51 60 73.97 72.70 +.39 -12.0 Pro7-10yrT N UST .42e .8 60.83 52.55 2 53.25 188 53.41 52.96 +.17 -7.2 PrUltBio s Q BIB 69.62 44.62 116 49.97 583 53.75 48.12 -3.27 -10.9 ProSShFn N SEF 13.95 10.90 1 11.62 144 11.88 11.50 +.07 +.4 ProLCCre s N CSM .67e 1.0 71.46 58.29 18 66.56 181 67.40 65.08 -.62 -.3 ProUltTl s N LTL 56.39 35.57 3 36.63 4 37.65 36.48 -1.74 -15.2 ProHdgRep N HDG 46.26 43.86 5 45.32 9 45.37 44.86 +.05 ProUltEM N EET 114.48 66.00 80 88.60 95 92.76 85.52 -3.48 -5.7 ProRafiLS N RALS .62e 1.7 38.56 36.48 0 36.75 3 37.12 36.75 -.35 -2.3 ProUSL7-10T N PST 23.49 20.50 13 23.17 156 23.34 23.09 -.08 +7.5 ProShtEafe N EFZ 28.33 23.78 5 25.16 22 25.42 25.12 +.02 -1.3 ProShtEM N EUM 21.78 16.23 623 17.97 4437 18.29 17.58 +.32 +.1 ProUltEafe N EFO 150.78 108.49 5 131.94 31 132.34 129.97 +.00 -.5 ProUEurop N UPV 66.95 48.15 1 58.38 3 58.38 56.81 -.55 -.4 ProUltSEM N EEV 12.42 6.82 121 8.24 340 8.51 7.88 +.32 -1.6 ProUltRE s N URE 68.58 50.79 56 59.08 117 59.32 57.22 +1.24 -10.4 ProUltFin s N UYG .51e .4 143.58 92.46 38 122.54 282 125.56 116.82 -1.58 -4.2 ProShtRE N REK 17.94 15.62 7 16.52 23 16.76 16.49 -.17 +4.4 ProShtChi50 N YXI 24.64 16.42 2 18.60 17 18.98 18.31 +.11 -3.3 ProUltSem s N USD 162.32 77.16 53 129.88 124 129.97 118.93 +6.05 +6.1 ProUltUt s N UPW 54.09 37.86 44.88 7 45.70 44.88 -.61 -4.6 PrUltTech s N ROM 111.39 63.94 74 98.10 273 98.57 90.72 +5.20 +11.8 ProUltO&G N DIG .46e 1.1 46.10 28.35 49 40.88 339 41.62 39.25 +.15 +3.2 ProUltInd s N UXI 83.64 52.38 2 66.27 9 66.81 63.03 -.73 -9.3 PrUltHCr s N RXL .63e .8 107.49 69.80 5 83.97 17 88.90 80.64 -4.42 -4.8 ProUCnsSv s N UCC 99.90 64.24 0 81.21 1 83.44 81.21 -4.22 -.3tPrUCnsGd s N UGE 52.04 37.81 0 38.40 4 38.40 37.81 -1.01 -21.7 ProUBasM N UYM .15e .2 82.75 52.33 4 67.65 16 68.30 64.15 -.22 -8.6 PrUlPR2K s N URTY 95.99 56.50 88 84.31 332 85.50 78.12 +1.45 +2.4 PUltM400 s N UMDD .03e 134.39 80.45 2 110.25 30 111.19 103.73 -.21 -5.6 ProUltSC s N SAA 108.67 75.95 0 100.57 1 101.56 100.57 -1.93 -.1 ProUPD30 s N UDOW 116.82 53.75 1844 84.88 8133 87.45 77.32 -.56 -10.0 PrUltPQ s Q TQQQ 190.52 94.03 7719 153.58 33513 154.65 138.45 +7.15 +10.7 ProUlR2K s N UWM 78.13 54.70 126 72.36 967 73.15 68.88 +.78 +2.4 ProSht20Tr N TBF 23.78 21.58 270 23.21 2626 23.35 23.15 -.07 +6.1 PUltSP500 s N UPRO .21e .2 172.45 95.06 2221 132.61 10295 135.67 122.50 -1.07 -5.4 ProUChin50 N XPP 113.86 54.38 15 82.25 42 85.94 79.16 -1.37 -2.0 PrUSSilv s N ZSL 40.09 27.80 4 32.92 216 34.79 32.74 +.08 +4.8 PUVixST rs N UVXY 63.52 8.52 22204 14.31 124604 16.37 13.95 -.71 +40.2 ProVixST rs N VIXY 53.64 21.24 914 33.20 5994 36.32 32.62 -1.09 +43.4sPS Crde n N OILU 55.85 14.90 218 56.73 1111 57.19 50.17 +3.81 +52.4sPrUCrude rs N UCO 31.36 12.36 3118 31.65 17172 31.85 29.17 +1.46 +35.0 PrUltYen rs N YCL 65.77 56.16 2 60.14 4 60.21 59.86 -.09 +4.7 PVixMTFut N VIXM 31.54 19.88 26 24.15 75 25.10 23.93 -.60 +14.2 PrUltSilv N AGQ 39.51 28.47 78 31.52 1117 31.67 29.80 -.09 -6.9 PrUltShN s N KOLD 52.12 25.64 20 44.74 174 45.08 41.60 +1.94 +12.8 ProUShGld N GLL 80.66 63.08 6 68.14 61 69.44 67.51 +.91 -1.4 PrSUShAus N CROC 52.60 42.20 1 48.65 6 49.50 48.61 +.11 +6.4 PrUltShYen N YCS 76.95 64.93 5 70.85 77 71.99 70.63 +.10 -5.5 ProSUltGold N UGL 44.38 35.62 9 40.62 127 41.05 39.83 -.65 -.1 ProShtVx s N SVXY 139.47 9.53 8178 12.53 46074 12.65 11.96 +.18 -90.2tPrUShCrd s N SCO 52.16 17.14 2302 16.94 10116 18.40 16.83 -.88 -31.0 ProShtEuro N EUFX 43.77 38.37 40.34 3 40.42 39.98 +.68 +.9 ProUltEuro N ULE 18.97 14.67 8 16.93 187 17.43 16.90 -.61 -3.0 ProUShEuro N EUO 25.55 19.46 107 21.61 1135 21.75 21.08 +.62 +1.9tProctGam N PG 2.87f 4.0 19 94.67 70.73 8100 72.43 51049 72.92 70.73 -.38 -21.2 ProDvrs h rs Q IPDN 9.95 2.45 111 3.09 1916 4.90 2.80 +.31 -24.4 ProfirEng Q PFIE 1 4.09 1.11 170 3.63 935 3.84 3.46 +.13 +89.1 PrognicsPh Q PGNX 8.63 4.60 711 6.81 3993 6.89 6.48 -.03 +14.5 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 280 37.71 1782 37.75 36.43 +.69 -11.4 ProgsvCp N PGR .69e 1.2 22 62.78 38.75 2454 59.81 14659 61.25 58.11 -1.17 +6.2 Proofpoint Q PFPT 127.35 74.58 463 122.49 2430 123.03 116.05 +5.26 +37.9 ProsHldg N PRO 34.91 21.36 379 32.58 2014 32.70 28.92 +3.00 +23.2 ProShtQQQ N PSQ 41.11 31.45 1443 33.11 6381 34.30 33.05 -.57 -6.9 ProShSP rs N SH 34.55 28.14 3056 30.01 13735 30.81 29.80 +.06 -.6 PrUShSP rs N SDS 54.00 35.66 8154 40.06 27463 42.23 39.50 +.16 -2.4 PrUShDow N DXD 12.87 7.52 2365 8.67 9766 9.23 8.51 +.02 -.2 PUShtMdC N MZZ 24.44 16.91 1 18.24 20 19.21 18.19 -.18 -2.7 PUShtQQQ N QID 18.06 10.37 4733 11.38 30978 12.21 11.33 -.41 -15.0 PrShRs2K rs N SRTY 50.53 27.07 265 28.66 1455 30.93 28.22 -.56 -11.4 PShtQQQ rs Q SQQQ 34.12 14.46 21179 16.41 92155 18.22 16.28 -.88 -23.7 PrUShD3 rs N SDOW 35.26 15.67 4395 19.06 21700 20.91 18.54 +.10 -2.3 PUltShtF rs N FINZ 15.90 6.47 0 8.30 6 8.74 8.30 +.59 +2.4 PrSUlhGM rs N GDXS 18.32 12.07 1 14.05 8 14.72 13.99 +.10 +.4 ProUShL20 N TBT 39.86 32.99 1908 37.80 11913 38.26 37.60 -.26 +11.9 PrShR2K rs N RWM 48.66 40.09 250 41.11 1071 42.12 40.85 -.19 -2.7 PrUShHC rs N RXD 38.57 24.68 2 29.93 4 31.05 28.53 +.04 -.5 PrUShRE rs N SRS 37.33 28.35 36 31.50 179 32.59 31.37 -.72 +7.8 PUShtR2K N TWM 23.30 15.59 994 16.26 4019 17.13 16.10 -.23 -6.9 PrUShtSC N SDD 21.26 14.00 1 14.89 11 15.12 14.72 +.29 -4.6 PUShChi50 N FXP 28.46 12.37 41 15.65 241 16.23 14.93 +.20 -8.5 PS DecRt n N EMTY 38.59 31.27 2 34.71 11 35.39 33.94 +.67 +3.6 PUShtIndl N SIJ 23.95 14.55 1 17.45 10 18.35 17.45 +.22 +3.6 PS OnlSt n N CLIX 50.04 37.63 124 47.59 248 47.75 44.92 +2.37 +21.1 PrShtSmC N SBB 40.02 32.58 0 33.30 1 33.53 33.29 -.25 -2.9 ProS Ris n Q EQRR 50.68 38.13 0 48.57 6 48.57 47.34 +.60 +4.0 PUPShtMC N SMDD 15.39 8.80 7 9.76 56 10.47 9.75 -.09 -2.7sPrSh K1 n N OILK 25.10 16.51 3 25.27 13 25.33 24.34 +.62 +16.7 PUShtEur N EPV 38.55 26.83 7 29.89 32 30.51 29.73 +.27 -3.5 PUShtSPX N SPXU 17.21 9.19 14218 10.76 55288 11.65 10.54 +.07 -5.4 PUShtJpn N EWV 35.94 22.75 2 25.20 4 25.70 25.15 -.20 -4.7 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 198 61.43 2088 62.56 60.06 -.82 -4.1 PrUlNBio rs Q UBIO 46.35 24.43 142 27.31 425 30.30 25.80 -2.88 -18.8 PrUGMin rs N GDXX 50.96 33.56 1 38.68 16 38.90 36.71 -.39 -8.1 PrUltBra rs N UBR 107.88 48.32 107 76.30 127 85.65 74.29 -9.42 -2.3 PrSht20yTr N TTT 31.13 25.95 94 28.70 385 29.22 28.48 -.28 +7.9 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 2 41.46 23 41.46 40.87 +.43 -3.3 PUltShOG N DUG 53.46 31.48 49 33.32 234 34.65 32.70 -.11 -10.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 50

tPS MngdF N FUT 41.47 39.00 39.00 10 39.82 39.00 -.83 -3.2 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.10 16 36.44 35.81 -.34 +.8 ProEurDiv N EUDV .15p 44.13 39.62 1 41.72 4 41.85 41.40 -.07 -.1 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 48 67.03 74 67.77 66.77 -.33 -.3 ProSPxHC N SPXV .24p 59.27 50.12 55.63 1 55.63 55.63 -.58 +2.2 ProSPxEgy N SPXE .22p 59.30 44.29 54.97 1 55.32 54.97 -.53 -2.7 PrUltPFn N FINU .29e .3 134.30 59.70 30 92.20 106 99.00 84.82 -4.87 -12.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 37 75.62 293 76.21 75.23 -.53 -1.8 ProSht7-10y N TBX 29.70 27.55 3 29.34 61 29.43 29.31 -.06 +3.6 ProUNShBio Q ZBIO 18.36 8.03 38 11.44 67 12.04 10.47 +1.01 +.4 PrUShBrz s N BZQ 16.63 6.41 129 8.43 902 8.60 7.54 +.86 -8.0 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 53.38 105 53.76 52.20 -.18 -2.1 ProSR2KDv N SMDV .47e 58.30 51.18 47 54.81 150 55.09 53.62 +.05 -.7tPSSTEm bt A EMSH 4.88e 6.5 79.67 74.30 2 74.77 35 75.08 74.30 -.13 -2.8 PrUShtUtl N SDP 31.15 22.19 6 25.40 14 25.87 25.24 +.18 +.7 PrUltShtTc N REW 23.63 12.66 5 13.67 26 14.70 13.62 -.81 -16.9 PrUShtFn N SKF 30.09 18.61 36 20.75 116 21.73 20.30 +.24 -.7 ProUShBio Q BIS 29.66 17.52 55 22.64 400 23.48 21.05 +1.34 +2.7 PUShtSem N SSG 17.63 7.35 26 8.54 288 9.38 8.54 -.51 -17.7 ProMornAlt N ALTS .38e 1.0 39.39 36.94 2 37.53 4 37.61 37.44 -.07 -1.3sPro30BEI N RINF .58e 2.0 29.48 26.66 10 29.28 31 29.48 29.17 -.15 +5.6 PS EMkDv N EMDV 64.49 50.50 1 58.12 6 59.51 57.80 -1.16 -.8 ProCdNASh A WYDE 33.66 32.10 32.65 1 32.97 32.65 -.30 +.8 ProspctCap Q PSEC .72 11.4 7 9.37 5.51 1183 6.33 5784 6.39 6.29 -.03 -6.1 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 12 25.69 54 25.71 25.45 +.23 -.8 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 488 72.89 2172 73.65 70.34 -.23 +4.0 ProtagTh n Q PTGX 23.97 7.85 162 8.53 464 9.00 8.26 -.29 -59.0tProtalix A PLX 1.00 .40 148 .42 1527 .44 .40 -36.5 ProteonTh Q PRTO 2.85 1.10 9 2.13 134 2.21 2.10 -.03 +11.8 Proteos n Q PTI 8.61 1.41 224 5.20 1653 5.42 5.05 -.12 -10.8 Prothena Q PRTA 70.00 10.43 994 14.01 5270 14.10 11.92 +1.90 -62.6 ProtoLabs N PRLB 61 128.22 60.60 109 118.00 692 122.20 114.20 -2.40 +14.6 ProvidSv Q PRSC 25 79.38 43.19 50 75.35 238 77.77 74.48 -1.29 +27.0 ProvidBc n Q PVBC 27.38 19.75 2 24.00 13 24.50 23.45 +.30 -9.3 ProvFnH Q PROV .56 3.0 19 20.35 17.62 16 18.37 46 18.56 18.01 +.11 -.2 ProvidFS N PFS .80 3.0 18 28.76 23.19 69 26.33 604 26.77 25.72 -.27 -2.4 PrudntlBcp Q PBIP .20 1.1 92 18.96 15.81 8 18.49 51 18.75 17.69 +.74 +5.1tPrudentl N PRU 3.60f 3.6 10 127.14 95.83 2291 100.66 14654 108.48 95.83 -6.96 -12.5 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 53 25.21 160 25.28 25.07 +.08 -.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 29 25.22 149 25.25 25.03 +.16 -.3 PruSDHiY N GHY 1.32 9.6 15.31 13.75 228 13.81 1078 13.87 13.76 -.03 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 8 25.89 52 26.06 25.81 -.11 -1.1 PruUK pfA N PUKpA 1.63 6.3 27.21 25.47 12 25.95 34 26.10 25.86 +.08 -.5 Prud UK N PUK 1.49e 2.9 55.36 44.49 154 51.40 862 51.83 50.86 -.19 +1.2 PruShHiY N ISD 1.32 9.4 15.66 14.01 172 14.11 1331 14.19 14.05 +.09 -4.5 PsychmCp Q PMD .72f 3.5 23 27.99 15.99 8 20.86 41 21.30 20.25 -.08 +1.4 PSEG N PEG 1.80 3.5 18 53.28 41.67 1497 52.10 14009 52.35 50.99 +.57 +1.2 PubStrg N PSA 6.80 3.3 23 219.93 180.48 495 207.39 4752 208.07 200.68 +4.94 -.8 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 11 24.92 44 24.94 24.80 +.08 -.9 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 34 24.38 85 24.46 24.23 -.01 -3.3 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 41 23.62 149 23.70 23.41 +.04 -5.5 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 7 23.70 48 23.79 23.55 +.05 -5.2 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 35 26.06 59 26.09 25.93 +.09 -2.0 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 4 25.79 138 25.81 25.62 +.08 -2.5 PubSt pfG N PSApG 25.63 22.49 41 23.42 122 23.48 23.17 +.14 -6.1tPubSt pfF N PSApF 1.29 5.4 25.69 22.99 65 23.73 129 23.91 22.00 -.11 -5.2 PubSt pfE N PSApE 1.23 5.3 25.48 22.29 15 23.07 58 23.12 22.73 +.19 -7.3 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 10 23.38 80 23.46 23.04 +.21 -6.6 PubSt pfC N PSApC 26.45 23.05 10 24.86 53 24.94 24.63 +.08 -2.4 PubSt pfB N PSApB 26.69 23.90 15 25.08 63 25.13 24.71 +.22 -2.4 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 9 25.70 113 25.70 25.50 +.21 -3.1 Pulmatrix Q PULM 3.42 .42 428 .46 2113 .48 .43 +.00 -67.4 PulseBio n Q PLSE 39.50 9.81 108 19.01 466 19.10 16.75 +1.37 -19.4 PulteGrp N PHM .36 1.2 18 35.21 22.15 2776 30.98 23065 31.38 30.17 -.08 -6.8 PumaBiotc Q PBYI 136.90 28.35 483 63.85 2300 68.60 60.55 -4.40 -35.4 PureAcq un Q PACQU 10.21 10.08 59 10.17 239 10.20 10.16 -.03 +.5 PureCycle Q PCYO 9.65 6.55 14 9.30 63 9.40 8.80 +.20 +11.4 PureStrg n N PSTG 22.60 9.81 1681 20.96 10430 21.17 19.62 +.70 +32.2 PurplInv n Q PRPL 13.90 7.65 5 9.74 156 10.16 8.72 +1.04 -3.1 PutHiInSec N PCF .37 4.1 9.31 8.60 39 9.12 94 9.15 9.02 +.02 +1.1 PMMI N PMM .44 6.2 7.72 6.89 76 7.05 447 7.10 7.04 +.03 -4.9 PMIIT N PIM .31 6.5 4.89 4.61 121 4.78 448 4.81 4.76 -.01 +.2 PMOT N PMO .71 6.1 12.85 11.44 51 11.64 290 11.65 11.50 +.09 -5.7 PPrIT N PPT .31 5.8 5.68 5.05 221 5.40 1294 5.42 5.31 +.05 +1.3 PyxisTnkr Q PXS 12.22 .90 165 1.13 244 1.19 1.07 +.02 -64.9 PzenaInv N PZN .41e 4.6 19 13.15 8.25 52 8.82 346 9.24 8.61 -.22 -17.3sQ2 Hldgs N QTWO 55.35 31.95 436 54.90 2797 55.35 49.05 +5.55 +49.0 QAD Inc B Q QADB .24 .7 36.75 21.58 34.00 2 34.00 33.50 +.49 +10.3 QAD A Q QADA .29 .6 50.35 29.40 36 46.00 176 46.35 44.40 +1.65 +18.4 QCR Hld Q QCRH .24f .5 18 50.00 39.85 52 46.40 342 47.00 44.75 +.40 +8.3 QEP Res N QEP .08 .7 34 12.67 7.02 3810 12.01 24327 12.41 11.67 -.09 +25.5 QIAGEN N QGEN 35 36.34 30.20 829 34.31 6115 34.68 32.40 +1.42 +10.9 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 125 18.37 1000 18.80 17.18 +.26 +6.0 QTS RltTr N QTS 1.64f 4.7 32 61.55 31.58 460 35.19 1733 35.86 34.70 +.21 -35.0 Qorvo Q QRVO 86.84 62.68 1761 79.49 14290 79.54 66.30 +12.11 +19.4 QuadGrph N QUAD 1.20 6.5 9 31.29 18.16 942 18.40 3701 25.17 18.19 -6.63 -18.6 QuakerCh N KWR 1.42 1.0 29 165.93 129.98 56 146.75 346 154.25 137.95 -3.64 -2.7 Qualcom Q QCOM 2.48f 4.7 69.28 48.56 9874 52.49 44150 52.60 49.31 +1.38 -18.0 QuaCare N QCP 22.91 12.25 759 21.79 4249 22.60 21.37 -.31 +57.8 QualitySys Q QSII .70 5.2 26 17.74 12.24 468 13.40 2030 13.91 13.17 -.13 -1.3 Qualstar rs Q QBAK 13.50 4.77 7 10.69 33 10.77 10.36 +.23 +27.3 Qualys Q QLYS 73 85.00 38.30 230 74.30 2146 79.25 68.20 -3.75 +25.2 QuanexBld N NX .16 .9 23 24.60 16.50 78 17.65 797 17.75 16.80 +.20 -24.6 QuantaSvc N PWR 23 40.11 30.23 1673 34.95 10414 35.10 32.19 +2.03 -10.6 Quantenn n Q QTNA 22.50 9.60 265 15.01 3380 15.40 12.48 +1.71 +23.0 Quanterx n Q QTRX 24.81 15.30 71 18.30 315 18.43 16.18 +1.03 -14.8 QntmDSS rs N QTM 47 9.20 3.32 209 3.76 994 4.06 3.66 -.16 -33.2 Qu Insp100 n N BIBL 29.74 25.14 7 26.15 22 26.32 25.68 -.02 +.2 QnForSm n N FFSG 27.15 24.51 17 25.71 39 25.75 25.25 -.04 -.3 QnForTcG n N FFTG 26.55 24.19 12 25.22 39 25.30 25.02 -.14 -1.4 MainSecR n N SECT 29.56 24.41 41 27.69 212 27.89 27.13 -.10 +1.3 InspCpBd n N IBD 27.94 24.07 4 24.41 13 24.49 24.28 -.11 -3.2 QuaInsp n N ISMD 27.86 23.78 3 26.84 25 26.97 26.27 -.02 +1.5 QuaInsLg n N BLES 30.44 25.84 4 28.16 71 28.49 27.69 -.24 -1.0 FormInco n N FFTI 27.57 24.06 64 24.09 248 24.19 24.08 -.05 -3.5 FrmHdGr n N FFHG 29.49 24.03 18 27.23 50 27.37 26.83 -.13 -1.1 QuanReal n N QXRR 26.19 23.44 25.03 4 25.10 25.02 -.07 -1.0 QuanDyn n N XUSA 28.95 25.12 0 28.45 2 28.77 27.77 -.32 +1.9 QuanMulT n N QXTR 26.83 24.56 1 25.86 90 25.87 25.55 -.01 -.6 QuanMulIn n N QXMI 26.53 24.73 0 25.21 17 25.25 25.10 -.05 -1.9 QuanGrw n N QXGG 29.10 25.31 2 27.83 13 28.02 27.60 -.20 +.2 Quartrhill g Q QTRH .05 5 2.12 1.26 47 1.58 164 1.60 1.49 +.04 -14.1tQudian n N QD 34.91 9.56 974 10.07 4301 10.09 9.55 +.16 -19.7 QstDiag N DGX 1.80 1.8 20 112.97 90.10 643 101.50 4288 103.45 98.93 -1.24 +3.1 QuestRes rs Q QRHC 3.00 1.03 4 1.91 27 1.96 1.84 -.02 -17.0 QuickLog h Q QUIK 2.22 1.15 97 1.49 383 1.51 1.35 +.09 -14.4sQuidel Q QDEL 58.08 23.28 384 57.55 1492 58.08 55.76 +1.60 +32.8 QuinStreet Q QNST 14.65 3.36 381 12.27 3341 12.40 10.75 +1.40 +46.4tQuintEn n N QES 10.00 7.10 50 8.13 491 8.37 7.10 +.47 -9.7 Qumu Cp Q QUMU 3.28 1.42 19 1.84 148 1.85 1.61 +.06 -22.4 QuormHl n N QHC 10.00 2.54 315 7.15 2968 7.66 6.99 -.04 +14.6 Quotinet Q QTNT 7.74 2.78 381 4.76 1584 4.81 4.01 +.58 -3.8 QuotientTc N QUOT 17.85 10.35 337 12.80 3516 13.55 11.80 -.50 +8.9 QuratQVC A Q QRTEA 22 29.11 20.78 1843 23.75 11772 24.21 23.07 +.44 -2.7 QuratQVC B Q QRTEB 25 28.90 19.40 0 24.13 5 24.13 23.16 +.60 -1.7 Qwest 54 N CTV 1.72 7.9 26.40 20.64 16 21.70 91 22.05 21.70 -.30 -7.8 Qwest 9-51 N CTW 1.88 7.5 25.89 24.20 1 25.11 23 25.17 25.05 +.01 -.3 Qwest 4-52 N CTX 1.75 7.7 25.95 21.27 24 22.64 100 22.81 22.50 -.15 -4.7 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 20 23.42 66 23.51 23.32 +.01 -1.4 Qwest53 N CTY 1.53 7.6 25.57 18.66 22 20.05 189 20.18 19.91 -.02 -8.9 Qwest 25 N CTZ 1.66 7.9 25.96 20.17 21 21.13 110 21.46 21.13 -.23 -6.7 Qwest 56 N CTAA 27.77 21.51 17 24.04 105 24.15 23.62 +.23 -2.7 Qwest57 n N CTDD 25.97 20.51 24 21.53 170 21.81 21.46 -.23 -5.9 Qwest56 n N CTBB 25.60 19.86 24 21.03 175 21.36 21.00 -.33 -6.6R -:R1 RCM n Q RCM 8.20 3.05 1180 7.98 2534 8.15 7.12 +.38 +81.0 RAIT pfA N RASpA 1.94 16.5 21.76 5.90 7 11.76 19 12.00 11.52 -.14 -3.2 RAIT pfB N RASpB 2.09 17.5 23.77 6.21 2 11.93 15 12.43 11.50 -.33 -5.3 RAIT pfC N RASpC 2.22 17.8 25.39 6.35 3 12.50 29 12.85 12.00 -.03 -5.6 RAIT Fin N RAS .20m 113.6 2.74 .16 880 .18 8133 .19 .17 -.01 -53.1 RAIT Fn 24 N RFT 1.91 10.2 24.49 15.99 0 18.70 18 19.00 18.65 -.05 -2.0 RAITFn 19 N RFTA 1.78 8.1 25.28 16.60 5 22.09 196 22.86 21.91 -.24 -1.8 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 31 27.39 224 28.55 26.74 -.34 +.1 RBC Bear Q ROLL 38 139.95 94.97 68 114.98 497 121.18 111.61 -3.40 -9.0 RCI Hosp Q RICK .12 .4 11 33.78 16.32 37 28.28 196 28.32 27.00 +1.01 +1.1 RCM Q RCMT 1.00e 29 7.50 4.72 2 5.01 24 5.38 4.87 -.37 -19.8 RELX NV s N RENX .45e 2.1 23.30 19.63 49 21.16 278 21.33 20.93 -.21 -8.3 RELX plc s N RELX .54e 2.5 24.03 20.31 123 21.58 582 21.72 21.30 -.11 -8.9 RF Inds Q RFIL .08 1.4 6.35 1.40 52 5.85 282 6.15 5.46 +.25 +116.7 RGC Res s Q RGCO .62 2.4 30 31.99 21.75 4 25.50 24 26.85 24.81 +.29 -5.8 RH N RH 63 109.53 41.52 960 100.84 3409 101.23 92.82 +7.07 +17.0 RLI Corp N RLI .88f 1.4 26 65.68 50.34 275 64.74 1110 65.30 62.30 +1.06 +6.7 RLJ Ent rs Q RLJE 5.24 2.49 1 4.62 18 4.90 4.33 +.07 +25.6 RLJ LodgT N RLJ 1.32 6.4 11 23.96 18.68 1482 20.60 5129 20.98 20.47 -.27 -6.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 9 25.30 111 25.40 25.25 -.09 -6.3 RMG Net rs Q RMGN 3.60 .75 76 1.12 323 1.17 1.11 -.02 +36.3 RMR Gp h Q RMR 1.00 1.3 47 82.70 42.36 36 80.00 242 80.50 73.70 +5.55 +34.9 RPC N RES .40 2.2 24 27.07 16.70 1599 18.30 8666 18.92 17.61 +.31 -28.3 RPM N RPM 1.28 2.6 17 56.69 46.36 500 48.77 4161 49.38 47.53 -.16 -7.0 RPX Corp Q RPXC .20 1.9 5 15.15 9.74 1130 10.41 6500 11.17 10.32 -.56 -22.5sRSP Perm N RSPP 51.51 28.76 1842 48.08 9982 51.51 47.14 -.74 +18.2 RTI Surg Q RTIX 6.00 3.85 62 4.25 530 4.55 4.20 -.15 +3.7tRXI Phm rs Q RXII 7.70 2.30 146 2.46 1305 2.72 2.30 -.18 -55.8 RYB Edu n N RYB 31.80 15.50 43 16.33 439 17.18 16.03 -.72 -3.3 RaPhrm n Q RARX 27.84 4.78 109 6.16 488 6.30 5.64 +.04 -27.5 RadNet Q RDNT 49 14.85 6.00 167 13.65 1546 13.95 13.10 +.50 +35.1 RadaElc rs Q RADA 3.86 1.07 75 2.41 1120 2.49 2.27 +.12 -21.8 Radcom Q RDCM 72 22.45 17.00 18 19.55 136 20.05 18.00 +1.40 -1.5 RadiSys Q RSYS 4.39 .53 252 .77 1846 .85 .73 -.00 -23.2tRadianGrp N RDN .01 .1 9 23.49 14.06 2476 15.73 18829 16.05 14.06 +.82 -23.7tRadiantLog A RLGT 6.59 3.46 103 3.76 312 3.76 3.46 +.19 -18.3 RadLog pfA A RLGTpA 2.44 9.5 27.50 25.36 5 25.62 17 25.62 25.40 +.12 -1.0 RadiusHlth Q RDUS 49.16 24.66 411 31.69 2678 31.98 29.64 +.18 -.3sRadware Q RDWR 23.29 15.82 283 22.64 922 23.29 21.16 +.64 +16.7 RafaelHl n A RFL 8.44 3.05 33 7.89 316 8.37 7.48 +.54 +61.0 RLauren N RL 2.00 1.9 18 119.33 66.06 810 106.80 4461 112.36 104.63 -4.24 +3.0 RamacoRs n Q METC 9.35 3.81 54 7.16 306 7.29 6.42 -.06 +4.1 Rambus Q RMBS 15.50 11.30 774 14.17 3067 14.17 13.44 +.55 -.4 RamcoG N RPT .88 7.4 9 15.00 11.34 396 11.87 2045 12.14 11.42 -.21 -19.4 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 1 50.50 2 51.32 49.82 +.00 -12.4tRandCap Q RAND 3 3.50 2.40 3 2.51 29 2.59 2.40 -.05 -16.9 Randgold Q GOLD 1.00f 1.2 26 108.29 77.70 316 81.61 1962 82.95 79.74 +.14 -17.5 RandBcp n Q RNDB 16.49 13.36 5 15.98 20 16.09 15.80 -.06 +4.1 RangeRs N RRC .08 .6 15 26.22 11.93 5432 13.62 33178 14.15 13.30 -.28 -20.2 RngrEnS n N RNGR 15.70 6.88 22 8.49 98 8.55 8.21 +.12 -8.0sRapid7 n Q RPD 29.75 14.75 485 30.28 1564 30.60 27.79 +2.21 +62.3 RaveRest Q RAVE 2.33 1.12 25 1.30 143 1.39 1.22 -.05 -11.1 RavenInds Q RAVN .52 1.4 37 40.85 26.70 96 37.65 572 38.20 36.15 +.70 +9.6 RJamesFn N RJF .88f 1.0 19 99.26 71.35 451 89.55 3017 92.00 85.99 -1.76 +.6 RayAdvM N RYAM .28 1.4 38 22.96 12.52 1021 20.25 5125 21.83 19.66 -1.33 -1.0 RayAdv pfA N RYAMpA 2.00 1.4 157.11 98.21 1 144.23 17 149.50 138.56 -4.64 +.2sRayonier N RYN 1.00 2.7 40 39.14 27.27 1514 37.57 6098 39.14 36.79 +.11 +18.8 Raytheon N RTN 3.47f 1.7 29 229.75 155.84 1532 202.54 12182 207.30 196.94 -1.42 +8.3 ReShape rs Q RSLS 6.45 .28 200 .45 952 .49 .38 -.04 -69.6 ReadIntlA Q RDI 12 17.50 14.37 16 15.50 169 16.38 15.11 -.14 -7.2 RealGSol rs Q RGSE 3.25 .60 56 .92 269 .97 .88 -.02 -37.8 RealNetwk Q RNWK 5.00 2.63 41 3.51 227 3.60 3.43 -.09 +2.6 RealityETF N DIVY .46p 28.89 25.25 6 26.74 85 27.47 26.46 -.29 +2.6 RltDvcDiv N LEAD 34.32 27.57 8 31.45 27 31.90 30.84 -.29 -1.6 RealDivc n N DFND 28.60 24.70 0 25.99 15 26.88 25.99 -.76 -4.7 RealDivG n N GARD 26.84 21.56 24.25 6 24.89 24.21 -.32 -2.9 Rl NxtEc n Q BLCN 25.05 21.69 30 22.82 196 22.98 22.27 +.07 -5.9tRealogy N RLGY .27p 1.1 13 35.18 23.52 3222 24.82 15542 25.15 23.52 -.10 -6.3sRealPage Q RP 76 56.41 32.30 1091 58.65 2572 58.90 52.65 +4.80 +32.4 RltyInco N O 2.53 4.8 29 60.05 47.25 1852 52.27 9671 52.43 50.24 +1.04 -8.3 ReataPh n Q RETA 40.88 19.31 203 27.53 974 28.87 24.93 +1.33 -2.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 80 28.32 735 28.40 27.85 -.05 -8.5 ReconTech Q RCON 5.36 .64 228 1.31 574 1.38 1.22 +.09 +.8sRecroPhm Q REPH 12.42 5.81 165 11.32 1009 12.42 10.94 -.76 +22.4 RedHat N RHT 92 167.36 84.16 1024 166.10 6411 167.36 160.76 +2.79 +38.3 RedLionH N RLH 11.70 6.15 59 9.70 176 10.05 9.65 -.25 -1.5 RedRobin Q RRGB 26 74.11 45.70 294 59.65 1169 64.20 59.50 -4.35 +5.8 RedRkRs n Q RRR .40 1.2 35.77 21.41 1219 32.73 6902 35.18 29.81 +2.69 -3.0 RedViolt n Q RDVT 46.40 5.05 66 5.80 269 6.44 5.33 -.50 -87.5 Redfin n Q RDFN 33.49 19.18 763 22.00 4747 22.24 20.76 +.32 -29.8 RedhillBio Q RDHL 11.25 4.30 60 4.98 395 5.14 4.70 -3.1 RedwdTr N RWT 1.12 7.1 11 17.45 14.29 316 15.78 1485 15.81 15.18 +.33 +6.5 Reeds A REED 3.50 1.30 23 2.15 160 2.35 2.10 -.15 +38.7 RegalBel N RBC 1.12f 1.6 15 87.50 67.84 150 72.05 1193 72.95 69.30 -.50 -5.9 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 729 58.76 5036 59.52 57.64 -.02 -15.1tRegenrn Q REGN 26 543.55 288.16 1393 291.25 6631 311.00 287.55 -21.80 -22.5 RegnxBio n Q RGNX 42.00 16.30 299 39.85 1588 41.70 36.85 +2.10 +19.8 RegHlthPr A RHE 5 1.19 .16 552 .30 1430 .32 .27 +.02 +74.7 RegHlt pfA A RHEpA 2.72 38.9 22.90 5.72 5 7.00 17 7.26 6.74 -12.5sRegnlMgt N RM 15 36.10 19.49 59 35.16 664 36.10 32.34 +2.78 +33.6 RegionsFn N RF .36 1.9 17 20.21 13.03 9305 18.72 52034 19.20 18.12 -.28 +8.3 Regions pfA N RFpA 1.59 6.2 26.22 25.23 14 25.57 76 25.59 25.44 +.12 +.9 Regns pfB N RFpB 1.59 5.8 29.82 26.40 29 27.42 105 27.60 27.36 -.02 -3.6sRegis Cp N RGS 17.46 9.08 101 15.95 1244 17.46 15.22 +.67 +3.8 RegulusTh Q RGLS 1.95 .63 159 .70 857 .75 .64 +.02 -33.1 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 369 152.54 3528 155.72 147.88 -3.45 -2.2 ReinsGp42 N RZA 1.55 5.8 30.06 26.54 81 26.69 141 26.81 26.57 +.04 -3.0 ReinsG56 n N RZB 1.44 5.6 29.86 25.52 168 25.56 395 25.76 25.53 -.14 -8.7sReis Inc Q REIS .76f 3.4 22.35 15.95 16 22.30 53 22.45 20.55 +1.35 +8.0 RelStlAl N RS 2.00 2.2 20 95.97 68.46 526 89.87 3293 90.60 85.07 +.79 +4.8 ReliantBcp Q RBNC .32f 1.4 23 27.49 21.31 3 23.40 28 23.47 22.90 +.40 -8.7 Reliv In rs Q RELV 13.77 3.72 47 4.60 53 4.80 4.37 +.21 -3.6 RELM A RWC .08 2.2 18 5.05 3.40 1 3.65 19 3.90 3.65 -.10 +2.8 RemarkHld Q MARK 15.10 1.93 193 6.52 1411 6.79 5.78 +.70 -33.0 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 108 54.05 478 55.18 53.10 -.30 +11.4 RenaisIPO N IPO .02e .1 30.61 24.15 1 28.16 9 28.69 27.87 -.43 -.2 RenIntIPO N IPOS .24e 1.0 27.06 20.60 24.86 2 24.86 23.78 -.05 +1.9 RenaisRe N RNR 1.32f 1.0 152.00 116.50 301 127.33 2194 139.25 124.22 -10.35 +1.4 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 10 24.31 42 24.52 24.26 -.10 -3.3 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.42 11 25.42 25.32 +.05 -.4 Renasant Q RNST .80f 1.8 20 46.95 37.68 119 45.71 687 46.28 44.48 -.25 +11.8 ReneSola rs N SOL 3.79 2.12 33 2.84 224 2.99 2.76 +.01 +6.8 RenewEn Q REGI 14.10 9.50 1310 13.20 2863 13.38 12.50 +.05 +11.9 RenminTi rs Q ABAC 4.76 1.62 28 2.33 44 2.51 2.20 +.01 -21.0 RennFund A RCG 2.20 1.11 1 1.48 130 1.62 1.35 +.11 -1.6 Renren rs N RENN 18.70 6.01 369 8.82 2858 10.35 8.33 -1.41 -15.1 RentACt Q RCII .32 3.2 17 13.89 7.22 843 9.88 7972 10.45 9.07 -.43 -11.0 Replgn Q RGEN 52 46.81 29.56 105 37.13 1003 37.78 36.41 -.17 +2.3 RepBncp Q RBCAA .97f 2.2 17 44.47 33.17 8 43.57 78 44.19 41.75 +.31 +14.6 RepFBcp Q FRBK 61 9.90 8.00 168 8.60 902 8.65 8.20 +.40 +1.8 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 2356 68.56 10479 69.03 64.13 +3.06 +1.4 resTORbi n Q TORC 21.10 7.55 69 9.59 590 10.64 8.81 +.70 -43.2 RschFrnt Q REFR 1.55 .85 9 .92 184 .98 .86 -.03 -11.7 ResMed N RMD 1.40 1.4 47 104.78 67.15 499 97.72 4642 98.11 94.35 +3.33 +15.4 ResolEn rs N REN 44.44 23.64 303 32.40 1868 33.74 30.77 +.32 +3.0 ResoluteF N RFP 12.15 4.10 197 9.90 1273 10.15 9.40 -.05 -10.4 Resonant Q RESN 8.55 3.17 195 4.25 1978 4.51 4.00 -.14 -43.1 ResCap pfC N RSOpC 2.16 8.4 26.00 24.57 5 25.75 22 25.76 25.60 +.18 +.9 ResCap rs N RSO .20 2.0 11.38 8.51 176 9.88 566 9.96 9.63 +.16 +5.4 ResConn Q RECN .48 3.1 25 17.00 12.05 95 15.65 544 15.90 15.35 -.15 +1.3 RestBrnds N QSR 1.80 3.3 20 68.89 53.09 1806 54.49 8674 54.84 53.55 +.32 -11.4tRestorRob n Q HAIR 11.95 3.79 79 4.12 410 4.43 3.79 -.13 -10.4 RetailOpp Q ROIC .78 4.5 51 21.20 16.18 975 17.39 7551 17.59 16.80 -.14 -12.8 RetailProp N RPAI .66 5.7 11 13.78 10.84 1197 11.61 9164 11.71 11.40 -.03 -13.6tRetoEco n Q RETO 12.75 5.06 135 5.39 955 5.97 5.06 +.09 -23.5 RetractTc A RVP 1.48 .54 21 .88 294 .90 .83 +.01 +29.4 Retrophin Q RTRX 28.25 15.55 260 23.67 2034 27.00 22.90 -3.06 +12.3tRevGp n N REVG .20 1.1 33.15 16.79 273 17.69 2751 18.35 16.79 -.54 -45.6 RevanceTh Q RVNC 37.45 18.43 288 27.95 1342 28.45 27.05 -.40 -21.8tRevenHo n Q RVEN 6.75 2.32 4 2.91 33 3.04 2.32 +.33 -37.2 Revlon N REV 27.90 15.60 69 20.40 334 23.30 19.95 -2.70 -6.4 RevolutL rs Q RVLT 8.90 2.95 101 3.92 1196 4.26 3.46 +.44 +19.1 ReWalkRob Q RWLK 3.20 1.05 59 1.05 360 1.10 1.05 -.05 -4.1 RexAmRes N REX 17 107.87 70.48 27 73.70 162 76.51 72.20 -1.29 -11.0 RexahnPh rs A RNN 4.74 1.42 2838 2.21 3891 2.30 1.70 +.50 +9.4sRexfordIR N REXR .64f 2.0 54 31.72 25.04 824 31.84 4818 32.09 29.63 +2.07 +9.2 RexfdIn pfA N REXRpA 26.41 22.53 10 23.70 14 24.13 23.47 -.25 -7.8 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 0 23.47 3 23.67 23.32 -.10 -5.4 Rexnord N RXN 22 31.44 22.43 569 27.53 3700 28.50 26.79 -.66 +5.8 Rexnrd pfA N RXNpA 66.44 52.57 100 59.80 480 60.08 58.71 -1.82 +2.2 RhythmP n Q RYTM 33.81 16.80 84 25.01 345 25.97 23.16 +1.83 -13.9 RibbnCm n Q RBBN 8.36 4.97 284 5.89 2551 5.93 5.61 +.14 -23.9 RiceMidstr N RMP 1.22f 6.9 13 25.66 16.87 1037 17.75 3378 18.75 17.59 -.45 -17.3 RiceBran Q RIBT 1.66 .77 5 1.58 86 1.58 1.55 +.01 +6.4sRichrdElec Q RELL .24 2.5 9.45 5.31 19 9.42 144 9.45 9.05 +.18 +39.8 RigelPh Q RIGL 4.71 2.14 3900 3.87 14829 4.00 3.58 +.23 -.3 RigNet Q RNET 19.60 12.70 20 15.35 114 15.55 14.75 +.35 +2.7 RiminiSt n Q RMNI 10.40 .20 10 7.79 78 7.99 7.35 -.15 -1.5sRingCentrl N RNG 72.10 31.05 423 69.25 2328 72.10 66.30 +1.85 +43.1 RingEngy A REI 17.10 10.88 450 16.40 1919 16.87 16.10 -.08 +18.0 RioTinto N RIO 2.27e 4.1 59.25 37.66 1998 55.62 10377 55.89 53.88 +.48 +5.1 RiotBlck Q RIOT 1.00p 46.20 3.03 672 7.56 1960 8.15 7.02 +.07 -73.4 RiseEdCy n Q REDU 18.60 9.50 28 15.58 179 16.44 15.18 -.37 +5.3 RitchieBr N RBA .68 2.0 38 35.17 24.08 192 33.44 1396 33.59 32.22 +.46 +11.7 RiteAid N RAD 2 4.23 1.38 4977 1.63 31235 1.69 1.60 +.01 -17.3 RittrPh rs Q RTTR 9.50 1.83 40 2.95 569 3.10 2.70 +.16 -10.3 RivrnOpp n N RIV 1.68 8.0 21.57 19.10 54 20.97 165 21.25 20.81 -.02 +4.7 Riv/Doubl n N OPP 19.76 17.47 31 17.70 178 17.90 17.50 -.12 -3.7 RivrvwBcp Q RVSB .12 1.3 20 9.75 6.46 13 9.17 148 9.47 8.95 -.13 +5.8 RoadrnTrn N RRTS 3 9.75 1.98 423 2.29 1294 2.40 2.04 +.11 -70.3sRobtHalf N RHI 1.12f 1.8 24 61.93 42.92 739 62.05 6908 62.22 59.88 +.88 +11.7 RocktPh n Q RCKT 20.60 3.40 85 16.53 591 17.46 16.40 -.53 +58.3 RockwlAut N ROK 3.68f 2.1 26 210.72 151.78 1220 173.49 7824 174.42 163.14 +7.20 -11.6 RockColl N COL 1.32 1.0 21 139.63 101.09 1852 132.54 7077 133.27 130.01 -.46 -2.3 RockwllM Q RMTI 8.98 4.84 78 5.31 551 5.40 5.18 -.01 -8.8sRockyBr Q RCKY .44 1.7 17 27.20 12.20 68 25.25 524 27.20 23.75 +.55 +33.6 RkyMChoc Q RMCF .48 4.1 20 12.90 11.05 3 11.62 23 11.69 11.51 -.01 -1.3 RogCm gs N RCI 1.57 13 54.95 43.11 299 47.20 1517 47.64 46.52 -.07 -7.3 Rogers N ROG 31 184.00 104.25 101 112.94 874 113.79 105.60 -.24 -30.2 Roku n Q ROKU 58.80 15.75 5095 31.55 17355 33.75 30.88 -1.15 -39.1 Rollins s N ROL .56 1.1 61 54.25 39.49 376 49.54 2485 49.68 48.12 +.48 +6.5 Roper N ROP 1.65 .6 29 292.97 216.80 367 269.20 2537 270.29 257.44 +.92 +3.9 Rosehill n Q ROSE 10.84 5.52 17 7.63 67 8.00 7.17 -.26 -2.9 RosettG rs Q ROSG 2.82 .23 9 .44 259 .44 .42 +.01 -21.1 RosettaStn N RST 14.81 8.71 113 14.11 484 14.20 13.47 +.38 +13.2 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 2691 80.71 13022 82.81 78.30 -.97 +.6 Rowan N RDC .40 2.8 25 17.33 9.02 2376 14.20 15700 14.86 13.26 -.28 -9.3 RBCda pfT N RYpT 1.69 31.75 28.13 2 29.00 6 29.41 29.00 -1.08 -3.1 RoyalBk g N RY 3.76f 87.10 66.66 573 76.13 2884 76.89 75.14 -.36 -6.8 RBScotlnd N RBS 8.74 6.24 368 7.47 2648 7.55 7.35 -.05 -2.2 RBSct prS N RBSpS 1.65 6.4 27.63 25.37 15 25.70 85 25.71 25.56 +.14 +1.0 RylCarb N RCL 2.40 2.2 14 135.65 103.52 1507 107.36 13245 112.64 105.11 -4.46 -10.0 RoyDShllB N RDS/B 3.76 5.2 74.60 53.50 1075 72.57 6437 73.00 71.20 +.30 +6.3 RoyDShllA N RDS/A 3.76 5.4 72.43 51.91 3584 69.84 15265 70.28 68.78 +.08 +4.7 RoyGld Q RGLD 1.00 1.1 94.39 67.10 375 88.63 2367 89.87 86.50 -1.07 +7.9 RoyceGVal N RGT .10e 11.73 9.12 7 10.96 46 10.98 10.82 -.01 +1.4 RoyceMC N RMT .63e 6.5 9.99 8.09 64 9.67 347 9.70 9.53 +.04 +2.4 Royce N RVT 1.20e 7.5 17.18 14.02 106 15.95 876 16.34 15.62 -.33 -1.4 RubiconPrj N RUBI 6.28 1.48 936 2.20 2902 2.45 2.08 -.01 +17.6 Rubicon rs Q RBCN 10.45 6.40 10 7.25 42 7.36 6.84 +.39 -9.1sRudolph N RTEC 25 31.78 21.10 278 31.35 1461 31.85 25.20 +5.60 +31.2 RmblOn B n Q RMBL 5.70 3.53 7 5.00 69 5.50 4.81 -.18 -3.8 RushEntA Q RUSHA 26 55.40 34.30 178 41.00 1169 42.07 39.83 -.46 -19.3 RushEntB Q RUSHB 31 52.76 31.92 12 39.45 49 40.50 37.56 -.22 -18.2sRuthsHosp Q RUTH .44 1.5 30 27.15 17.95 671 28.55 1756 28.60 26.15 +1.85 +31.9 Ryanair Q RYAAY 1.55e 1.4 127.61 91.83 114 113.20 1157 114.05 109.84 +3.11 +8.6 Ryder N R 2.08f 3.1 16 90.26 62.52 641 67.83 2949 68.74 65.74 -.02 -19.4 RyersonH N RYI 41 12.90 7.65 352 11.55 1654 11.80 9.58 +1.25 +11.1 RymanHP N RHP 3.40f 4.3 17 80.04 57.78 270 79.56 1466 79.88 76.29 +.09 +15.3S -:S&P Glbl N SPGI 2.00f 1.0 28 197.76 136.22 741 192.17 6298 192.90 185.11 +5.10 +13.4 S&T Bcp Q STBA 1.00 2.3 19 44.13 32.75 49 43.04 395 43.72 41.98 +.01 +8.1 S&WSeed Q SANW 5.20 2.90 17 3.70 76 3.75 3.50 -5.1 SAP SE N SAP 1.31e 1.1 116.90 99.20 896 114.02 3939 114.21 110.17 +2.67 +1.5 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 2 18.90 43 19.09 18.90 -.01 +2.2 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 12 30.55 94 30.90 30.10 +.50 +13.8 SBA Com Q SBAC 177.67 126.06 697 159.14 7097 161.94 151.24 +.19 -2.6 SCANA N SCG 2.45 6.7 9 71.28 34.76 624 36.50 7243 37.63 35.65 -1.02 -8.2 SCE TrV n N SCEpK 29.56 24.70 16 25.43 40 25.75 25.43 -.24 -3.8 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 22 23.20 189 23.30 23.02 +.10 -4.0 SCE Tr pfH N SCEpH 1.44 5.5 29.43 25.05 3 26.38 27 26.52 26.22 -.21 -2.5 SCETr pfJ N SCEpJ 1.34 5.2 29.43 23.96 9 25.53 54 25.88 25.49 -.25 -1.0 SCE Tr pfL N SCEpL 1.25 5.6 25.77 21.75 86 22.50 184 22.64 22.44 -6.3 SEI Inv Q SEIC .60f 1.0 22 78.35 49.45 553 62.41 4718 64.17 60.99 -1.05 -13.2 SelasLf rs Q SLS 19.41 3.43 37 5.65 274 5.87 5.23 -.15 -28.1 SG Blck n Q SGBX 7.00 3.70 7 4.49 47 4.69 4.41 -.16 -24.9 SGOCO rs Q SGOC 2.45 .90 171 1.13 380 1.29 1.01 +.09 +6.6 SI Fincl Q SIFI .24 1.7 15 16.45 13.75 116 14.40 196 14.45 14.15 +.26 -2.0sSIGA Tc n Q SIGA 6.65 5.61 239 6.49 1093 6.65 5.88 +.52 +9.8 SJW N SJW 1.12a 1.8 21 69.29 45.39 148 61.32 879 62.14 59.97 +1.07 -3.9 SK Tlcm N SKM 28.97 22.92 500 23.55 2665 23.93 23.38 -.41 -15.6 SLGreen N SLG 3.25 3.3 29 109.00 89.46 1104 99.92 7369 100.38 95.59 +1.30 -1.0 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 108 25.22 209 25.28 25.15 -.01 +.6 SLM Cp Q SLM 16 13.00 9.65 1925 11.41 15218 11.83 11.20 -.33 +1.0 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 2 71.01 29 71.50 70.80 +.01 +3.3 SM Energy N SM .10 .4 28.20 12.29 3425 23.65 15846 24.20 22.48 +.23 +7.1 SmartGlb n Q SGH 11 56.69 11.50 419 41.03 2789 41.16 38.23 +2.03 +21.8 SMTC hg Q SMTX 2.52 1.10 29 2.37 187 2.43 2.25 -.04 +25.3 SORL Q SORL 4 9.74 3.59 78 4.65 726 4.79 4.10 +.55 -30.8 SP Plus Q SP 21 41.70 28.10 79 36.20 387 36.40 34.85 +.50 -2.4 SPAR Gp h Q SGRP 3.75 .87 14 1.24 134 1.28 1.20 -.02 +.8 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3599 242.52 20366 244.84 235.12 -.43 -2.0 SpdrGold N GLD 129.52 114.80 5884 124.54 35724 125.20 123.39 -.96 +.7 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.60 29 35.30 201 35.46 34.98 -.22 -1.7 SpdrNoANR N NANR 37.79 30.22 30 35.34 135 35.43 34.66 -.02 -.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 1 89.94 20 90.63 88.99 +.10 +.2 SpdrEuro50 N FEZ 1.18e 2.8 44.23 38.18 1452 41.60 14238 41.76 41.16 -.09 +2.2 Spd MsciCh N XINA 26.62 20.26 2 22.83 2 22.85 22.55 -.36 -4.6 S&PEAsia N GMF 1.81e 1.7 116.07 87.38 25 104.30 85 105.12 102.10 -.18 -.3 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 1 54.48 161 55.59 54.01 -1.11 +1.2 SpdrJpnS N QJPN .85e 1.1 83.54 70.13 79.10 157 79.81 79.10 -1.22 +.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 1 58.82 4 59.02 58.09 -.04 -3.8 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 55.28 2 64.42 17 64.68 63.59 -.08 +.7 S&PChina N GXC 1.31e 1.2 123.91 82.70 75 108.92 422 109.54 106.01 +.47 +1.6 SpdrEMQu N QEMM 1.31e 2.1 69.92 56.48 3 63.81 22 65.00 63.00 -.49 -1.1 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 28 65.46 122 65.70 64.85 -.26 +.7 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 7 69.18 34 69.95 68.48 -.59 -2.4 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 3 78.84 8 78.88 77.32 -.09 SpdEMkt s N SPEM 42.47 32.30 253 37.74 1445 38.50 37.12 -.63 -1.1 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 46 33.99 255 34.50 33.34 -.48 +3.5 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 55 50.81 516 50.93 49.78 -.09 +3.5 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 92 47.25 701 47.37 46.70 +.20 -3.3 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 56 50.83 463 51.50 50.21 -.45 -2.3 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 422 40.05 608 40.27 39.72 -.16 -2.8 SpdMS xUS N CWI .79e 2.0 42.01 35.16 57 39.08 602 39.35 38.58 -.19 +.2 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 44 50.30 73 50.40 49.78 +.05 -2.9 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 198 40.55 2727 40.98 40.17 -.20 +.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.24 41 35.66 678 35.80 35.25 -.08 +.5 SpdrWldxUS N SPDW .79e 2.5 33.84 28.70 348 31.89 2383 32.04 31.57 -.09 +.6 SP Mid N MDY 2.94e .9 363.70 306.23 644 345.19 4591 346.69 336.66 +1.09 -.1 S&P500ETF N SPY 4.13e 1.6 286.63 235.43 91145 266.02 469692 267.89 259.05 -.54 -.3 SpdrRRtn N RLY .44e 1.6 27.62 23.57 51 26.89 124 26.92 26.48 +.08 +1.7 SpdrIncAll N INKM 1.08e 3.3 34.66 31.91 1 32.78 46 32.87 32.50 -.05 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.01 21 38.19 90 38.45 37.59 -.12 -.2 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 1947 47.23 5290 47.45 47.21 -.19 +.1 SpdrUShBd N ULST .16 .4 40.82 40.15 14 40.21 53 40.28 40.19 -.07 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 66.54 1 74.39 93 75.01 72.99 -.38 -.3tSpdrDblTac N TOTL 1.17e 49.66 47.32 339 47.41 1339 47.54 47.32 -.06 -2.5 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 11 66.13 42 67.94 64.51 -1.10 -.1 SpdrGroEq N SYG 1.85e .8 86.17 67.53 1 79.36 3 80.00 77.91 -.50 -.1 SpdrBiot s N XBI .44e .5 97.98 66.66 4015 87.37 18923 89.16 85.31 -1.05 +2.9 Spdr Div N SDY 3.80e 2.0 98.29 86.39 234 90.91 2253 92.13 88.94 -.87 -3.8 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 2 84.49 4 85.20 83.26 -.48 -1.2 SpdrHome N XHB .15e .4 47.20 37.00 2022 39.57 13127 39.84 38.58 -.19 -10.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1784 48.38 9346 49.04 47.23 -.35 +2.2 SpdrS&PCM N KCE .91e 1.6 62.51 45.49 553 58.67 605 59.50 57.14 -.08 +1.3 SpdrS&PIn s N KIE 32.34 27.81 149 30.29 1345 31.36 29.50 -.92 -1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 51

Spd LgCap s N SPLG 33.54 27.74 318 31.26 1193 31.49 30.46 -.05 -.2 SpdrLCpG s N SPYG 35.96 28.81 285 34.14 1744 34.22 33.13 +.31 +3.5 SpdrLCapV s N SPYV 32.54 27.55 204 29.38 1405 29.95 28.71 -.45 -4.2 Spd MidC s N SPMD 35.09 29.60 230 33.61 992 33.75 32.83 +.09 +.7 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 17 158.06 264 158.66 154.02 +.94 +1.7 SpdrMCpV N MDYV 3.45e 3.4 106.67 92.30 17 100.91 126 101.35 98.75 -.11 -1.9 SpdrNY Tch N XNTK .41e .5 97.64 70.74 14 90.04 103 90.26 86.91 +1.67 +7.4 SpdrSemi s N XSD .16e .2 76.57 58.91 49 70.41 598 70.48 66.95 +2.11 +.9 SpdrSCapG N SLYG 8.53e .9 242.53 206.75 20 237.05 230 238.18 231.57 +1.49 +4.2 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 60 126.83 480 127.49 123.94 +.02 +.9 SpdrRs3K s N THRK 35.46 29.32 644 33.18 2552 33.40 32.37 -.04 -.1 SpdrWilRE N RWR 2.90e 3.3 95.73 81.59 79 88.78 681 89.03 86.89 +1.06 -5.2tSpdrShTTr N SPTS .27 .9 31.78 29.47 326 29.49 888 29.54 29.47 -.04 -1.3 SpFcStIn n N XITK 93.60 67.82 3 89.52 16 89.58 86.88 +2.36 +14.6 Spdr1500VT N VLU 4.85e 1.8 108.76 90.87 98.50 1 102.14 98.50 -1.44 -3.4tSpdrScored N CBND .99 3.2 32.94 30.90 1 31.00 133 31.10 30.90 -.06 -3.9 SpdrIntCBd N IBND .14e .4 36.87 31.77 41 34.72 501 35.26 34.57 -.59 -1.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 1135 30.75 6466 30.79 30.72 -.03 +.3 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 68 55.85 408 55.93 55.57 +.14 +.3 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 36 42.66 195 42.80 42.49 -.05 -3.1 SpdrBarITB N BWZ .01e 33.49 30.15 16 32.25 513 32.48 31.98 -.19 +.4 SpdrBarcCv N CWB 3.55e 4.3 53.80 48.12 775 52.08 5827 52.26 50.94 +.47 +2.9tSpdrLTBd s N SPLB 28.77 26.22 59 26.23 550 26.61 26.19 -.32 -8.3tSpdrITBd N SPIB .92 2.8 34.72 33.16 918 33.20 3146 33.32 33.16 -.11 -3.0 SpdrBarMBB N MBG .83 3.3 26.55 25.21 55 25.28 556 25.39 25.22 -.04 -2.8 SpdrEMBd N EBND 30.91 28.21 187 28.92 1220 29.45 28.75 -.63 -2.6 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1047 27.32 7385 27.48 27.26 -.08 -.9 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8610 35.71 57722 35.93 35.60 -.16 -2.8tSpdShTBd N SPSB .40e 1.2 30.74 30.09 255 30.12 1970 30.17 30.09 -.03 -1.0 SP IntTip N WIP .41e .2 60.27 54.40 24 56.40 1001 57.44 56.12 -1.25 -1.9 SPLIntTB s N BWX 29.72 26.59 3279 28.44 16266 28.73 28.31 -.34 SpdrTrans s N XTN .25e .4 69.36 50.21 10 61.92 63 62.63 60.66 -.55 -4.9 SpdrTelcm N XTL .68e 1.0 74.86 65.10 4 70.43 22 70.74 68.45 -.57 +3.1 SpdrHCSv s N XHS .61e .1 68.43 56.18 11 65.73 35 67.00 64.79 +.08 +6.7sSpdrHCEq s N XHE 3.22e .1 72.51 55.87 23 72.87 727 73.35 70.58 +1.04 +13.2 SpdrSf&Sv s N XSW .19e .2 80.00 60.30 16 78.81 31 78.94 76.97 +1.46 +13.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.39 11 25.54 143 25.59 25.39 +.02 -3.9 SpdrAerDf s N XAR 1.70e 1.2 91.55 65.91 84 84.22 880 86.80 81.88 -2.22 +.8 SpdAgBd n N SPAB 28.84 27.73 209 27.76 2052 27.89 27.73 -.08 -3.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 38 55.11 268 55.45 54.93 -.19 -2.0 SprBl 1-3b rs N BIL 91.55 91.37 1207 91.47 7002 91.55 91.43 -.08 +.1 SpdLgTr s N SPTL 37.32 33.62 166 34.26 2254 34.41 34.06 +.03 -6.4tSpdrLehIntTr N ITE .74 1.3 60.59 58.23 28 58.37 141 58.44 58.23 -.02 -1.8 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 6143 62.15 36370 63.00 60.68 -.49 +5.6 Spdr1500MT N MMTM 1.61e 1.4 123.70 98.58 1 116.76 15 116.76 113.81 +.51 +1.8tSpdDorWrF Q DWFI 26.06 24.18 41 24.40 126 24.66 24.18 -.18 -3.5 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4148 44.99 19416 46.01 44.25 -.73 -.4 SpdNuBMu s N TFI 49.42 47.52 252 47.84 3073 47.86 47.53 +.26 -2.3tSpdrPhm s N XPH 3.00e .9 47.11 38.71 136 39.32 432 41.15 38.71 -1.64 -9.6 SpdrOGEx N XOP .73e 1.8 40.20 28.96 12658 39.61 90681 39.90 38.51 +.68 +6.5tSpNuBST rs N SHM 48.95 47.51 270 47.65 2009 47.67 47.51 +.06 -.5 SpdrGendr N SHE 75.63 65.01 3 70.26 18 71.35 68.50 -.76 -.8 SpdrOGEq N XES .49e 2.9 19.29 12.90 331 17.11 4276 17.32 16.65 -.02 -.1 SpdR1KLVF N ONEV 76.79 68.46 69.57 10 71.85 69.56 -1.90 -4.1 SpdrMetM N XME .24e .7 39.62 27.86 1470 35.99 13708 36.13 33.91 +.84 -1.0 SpdrR1KMo N ONEO 77.42 67.47 6 71.94 65 72.54 70.28 -.29 -1.1 SpdSPXHiD N SPYD 38.74 34.26 124 36.30 989 36.64 35.60 -.18 -3.1 SpdrFosFFr N SPYX 69.64 56.97 2 64.61 118 65.09 63.04 -.06 -.3 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 2 89.72 18 90.68 87.54 -.28 -.9 SpdrUsaSt N QUS .54e 82.07 68.50 2 76.26 12 76.80 74.73 -.36 -1.3 Spd SP600 N SLY 3.97e 1.1 139.70 117.23 53 136.20 140 137.24 133.30 +.04 +2.4 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 61.76 4 62.21 61.02 -.64 -.9 SpdrSCap n N SPSM 31.73 28.11 1408 30.66 2173 30.80 29.90 +.17 -2.7 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 12 19.16 169 19.18 19.12 +.01 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 5 90.59 29 90.78 88.71 +.55 -.8sSPS Cmce Q SPSC 90 72.68 45.02 142 71.22 1152 72.68 68.07 +2.48 +46.6 SPX Cp N SPXC 13 33.93 23.41 272 31.74 1421 32.43 30.35 +.03 +1.1 SPX Flow n N FLOW 80 54.92 31.10 267 41.68 2175 46.61 40.48 -4.77 -12.3sSRC Eng A SRCI 17 11.36 6.19 2769 11.41 14425 11.49 10.65 +.30 +33.8 SS&C Tch s Q SSNC .28 .6 30 53.99 35.85 1507 48.26 7971 50.77 47.51 -1.75 +19.2 SSLJ.cm n Q SSLJ 5.75 3.12 32 4.25 170 4.52 4.11 -.26 +21.1 SSR Mng g Q SSRM 18 11.40 7.64 583 10.27 3309 10.50 10.08 -.04 +16.8 STMicro N STM .40 1.7 25 25.30 14.07 1623 23.09 10944 23.12 21.57 +1.14 +5.7sSVB FnGp Q SIVB 26 309.40 159.44 504 305.82 3780 309.40 294.23 +.21 +30.8 SabanCap n Q SCAC 10.20 9.84 10.00 3 10.04 10.00 +.01 +.9 Saban un Q SCACU 11.20 10.25 0 10.54 1 10.70 10.54 -.14 +.2 SABESP N SBS .39e 4.1 11.96 8.15 1733 9.59 7744 10.16 9.46 -.41 -8.2 SabnR N SBR 2.29m 5.0 21 50.00 36.80 15 45.60 58 46.60 45.45 -.65 +2.2 SabraHltc Q SBRA 1.80e 9.4 16 27.43 15.78 1890 19.21 8970 19.21 18.08 +.85 +2.3 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 21 25.39 68 25.68 25.01 +.22 -.1 SabreCorp Q SABR .56 2.4 27 25.01 17.30 2591 23.27 23961 23.79 20.44 +2.60 +13.5 SachemC n A SACH .42 11.4 5.10 3.30 28 3.68 105 3.69 3.50 +.17 -6.6 SAExplr rs Q SAEX 5.64 1.18 52 1.51 101 1.58 1.36 -.01 -31.4 SafeBulk N SB .04 1.3 4.00 1.76 408 3.05 2311 3.16 2.84 +.04 -5.6 SafeBlk pfC N SBpC 2.00 8.8 24.26 18.26 22.85 11 22.99 22.47 +.15 -4.4 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 4 23.01 32 23.30 22.35 +.21 -2.2 SafegdSci N SFE 14.40 10.65 56 13.20 311 13.60 12.80 +.45 +17.9 SafeInco n N SAFE .60 3.5 20.00 15.57 96 17.39 444 18.30 17.23 -.80 -1.2 SaftyInsGr Q SAFT 3.20 4.0 20 84.00 65.75 21 79.65 127 81.60 78.10 -1.80 -.9 SagaComm A SGA 1.20 3.0 4 51.70 36.10 5 39.60 28 39.70 37.05 +2.20 -2.1 SageThera Q SAGE 195.97 59.57 328 148.38 1862 152.95 142.10 +1.55 -9.9 Saia Inc Q SAIA 34 80.25 41.28 156 70.30 1489 71.15 65.35 +3.15 -.6 SailptTch n N SAIL 25.80 12.82 619 25.17 2646 25.62 23.18 +1.20 +73.6 StJoe N JOE 53 20.00 16.75 394 17.55 2196 17.95 17.00 +.55 -2.8tSalemMda Q SALM .26 7.5 13 8.25 3.10 21 3.45 415 3.50 3.10 +.25 -23.3 Salesforce N CRM 128.87 83.55 6335 125.12 21600 125.84 119.78 +4.90 +22.4 SalMidMLP N SMM 1.30 13.0 13.73 8.53 36 9.97 219 10.10 9.85 +.03 -9.5 SalisbryBc Q SAL 1.12 2.7 15 51.80 34.65 4 41.05 18 43.85 38.50 +2.90 -8.1 SallyBty N SBH 9 21.36 14.05 5604 14.81 16929 17.58 14.49 -2.65 -21.1 SJuanB N SJT .77e 11.1 15 10.54 6.04 132 6.91 632 7.09 6.76 -.07 -16.1 SanchezEn N SN 8.45 2.78 3153 3.20 14625 3.36 3.01 +.07 -39.7 SanchzM rs A SNMP 1.80 15.2 15.10 9.35 67 11.85 266 12.55 11.60 -.13 +6.8 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 262 112.57 2361 117.90 110.60 -1.81 -18.9 SandRidge N SD 21.90 13.02 172 14.65 1353 14.84 14.22 +.31 -30.5 SandRMiss N SDT .22e 21.7 1 1.69 .73 204 1.03 1047 1.05 .89 +.14 +24.7 SandRMs2 N SDR .21e 18.5 1 1.59 .74 676 1.16 1790 1.17 1.08 +.09 +36.3 SandRdgP N PER .50e 21.0 5 3.20 1.80 811 2.40 1847 2.45 2.20 +.20 +17.1 SandstG g A SAND 5.64 3.26 671 4.74 4752 4.82 4.56 +.09 -5.0 SndySpr Q SASR 1.12f 2.8 19 44.42 36.41 174 40.48 843 40.78 39.26 +.30 +3.7 Sanfilp Q JBSS 2.00e 23 73.75 54.32 204 62.73 408 62.74 55.33 +4.75 -.8 SangTher Q SGMO 27.50 4.25 1601 16.35 13381 17.75 15.60 -.40 -.3 Sanmina Q SANM 17 42.95 24.60 688 29.90 2847 30.50 29.45 +.15 -9.4 Sanofi N SNY 1.58e 4.0 50.65 38.14 812 39.22 7338 39.92 38.71 -.38 -8.8 Sanofi rt Q GCVRZ .49 .26 5 .45 88 .46 .44 +.01 +18.9 SantCUSA N SC .23e 6 19.02 11.12 1001 18.61 9872 18.93 18.26 +.03 -.1 Santand pfC N SOVpC 1.83 7.2 26.89 25.10 7 25.49 48 26.15 25.46 -.26 -.7 Sapiens Q SPNS .20e 2.3 14.30 8.01 22 8.87 174 9.10 8.37 -.14 -23.0 SaratogaI N SAR 2.00f 9.7 7 22.99 19.62 8 20.67 44 20.83 20.43 +.26 -7.6 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 12 25.62 111 25.65 25.60 +.02 -.7sSareptaTh Q SRPT 84.37 28.82 5688 89.75 9363 90.99 75.83 +11.22 +61.3 Sasol N SSL 1.41e 4.0 38.75 26.92 73 35.61 660 36.14 34.73 +.24 +4.1tSaulCntr N BFS 2.08 4.2 16 65.43 47.00 15 49.30 185 51.03 47.00 -1.35 -20.2 SaulCtr pfC N BFSpC 1.72 7.0 25.98 23.79 0 24.54 26 24.67 24.20 +.19 -3.1 Savara rs Q SVRA 17.19 4.60 77 9.63 362 9.74 8.95 +.61 -35.1tscPhrma n Q SCPH 18.17 8.89 182 11.92 823 12.95 8.89 +2.79 -1.4 ScanSource Q SCSC 12 45.35 31.40 99 34.30 434 35.00 33.60 -.15 -4.2 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 5614 68.79 32097 69.38 66.89 -.29 +2.1 Schmitt h Q SMIT 4.47 1.55 572 2.36 661 2.50 1.95 +.37 -13.9 SchndrNt n N SNDR .24 .9 30.00 17.69 410 26.94 3398 27.79 26.02 +.57 -5.7 Schnitzer Q SCHN .75 2.5 9 38.85 17.80 325 30.05 1846 30.45 27.95 +.05 -10.3 Scholastc Q SCHL .60 1.4 46.59 33.51 125 41.67 529 42.19 40.58 +.30 +3.9 Schulmn Q SHLM .82 1.9 32 43.88 25.00 267 42.75 2440 43.30 42.50 -.45 +14.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 2173 64.48 4857 64.87 62.85 -.07 -.1 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 1101 63.69 4273 64.08 62.02 -.08 -.1 SchwLCGr N SCHG .63e .9 76.83 61.43 295 73.25 1870 73.47 71.19 +.69 +3.6 SchwLCVal N SCHV 1.14e 2.2 58.00 48.72 184 52.71 1159 53.61 51.48 -.65 -3.6 SchwMCap N SCHM .59e 1.1 56.22 46.50 181 53.19 1444 53.42 51.92 +.02 -.2 SchUSSmC N SCHA .76e 1.1 73.45 61.40 200 70.51 1292 70.84 68.87 +.33 +1.1 SchwEMkt N SCHE .49e 1.8 31.08 24.02 1636 27.59 5994 28.14 27.10 -.42 -1.3 Sch 1000 n N SCHK 28.14 24.88 154 26.24 526 26.39 25.58 -.06 -.1 SchEMLgC N FNDE .39e 1.3 33.13 25.86 130 30.28 922 30.95 29.80 -.50 +2.1 SchIntSmCo N FNDC .55e 1.5 38.22 31.68 94 36.28 544 36.35 35.88 +.03 +.9 SchIntLgCo N FNDF .61e 2.0 32.54 27.38 310 30.73 1575 30.85 30.40 -.05 +1.1 SchUSSmCo N FNDA .36e .9 39.68 33.34 145 38.06 998 38.24 37.19 +.08 +.4 SchUSLgCo N FNDX .54e 1.5 39.96 33.05 267 36.77 1408 37.21 35.90 -.24 -1.8 SchUSBrd N FNDB .61e 1.7 39.71 32.90 31 36.57 108 37.00 35.82 -.30 -1.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 793 48.24 13116 49.15 47.08 -.70 -5.7 SchwIntEq N SCHF .71e 2.1 36.35 30.90 2473 34.24 9902 34.38 33.82 -.07 +.5 SchwAggBd N SCHZ 1.09 2.2 52.82 50.28 193 50.42 1537 50.55 50.31 -.04 -3.1 SchwREIT N SCHH .89e 2.3 42.54 36.27 817 39.46 3188 39.55 38.59 +.50 -5.2 SchIntUSTr N SCHR .86 1.7 54.67 51.84 72 51.98 677 52.04 51.85 +.01 -2.5tSchSTUSTr N SCHO .35 .7 50.57 49.59 178 49.63 3869 49.70 49.59 -.05 -.8 SchUSTips N SCHP 56.10 54.06 171 54.51 2228 54.79 54.35 -.12 -1.7 SchwIntSC N SCHC .59e 1.6 39.15 32.48 141 37.06 768 37.12 36.52 +.07 +1.2 Schwab N SCHW .40 .7 32 58.11 37.63 5001 56.09 28064 56.46 54.06 +.10 +9.2 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 22 26.11 126 26.14 25.95 +.16 -2.9 Schwb pfD N SCHWpD 27.90 25.49 32 26.06 232 26.14 25.98 +.08 -3.5 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 163 42.97 966 43.39 38.00 +3.61 -5.3 SciApplic N SAIC 1.24 1.4 24 88.49 60.21 203 85.96 1152 86.95 83.36 -.21 +12.3 SciGames Q SGMS 56.45 21.90 987 50.65 6448 54.90 47.80 -1.35 -1.3 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 1 25.50 19 25.61 25.47 +.01 +.2 ScorpBlk rs N SALT .08 1.0 8.85 5.70 330 7.80 1917 7.88 7.50 +.10 +5.4 ScorpioTk N STNG .04 1.4 4.59 1.85 3253 2.79 14274 2.87 2.60 +.12 -8.5 ScorpioT 20 N SBNA 1.69 7.0 25.03 23.40 3 24.20 13 24.49 24.04 -.41 -2.7 ScorpT19 n N SBBC 26.51 24.62 3 25.50 12 25.50 25.27 +.20 +.3tScotts N SMG 2.12 2.6 19 110.12 76.60 980 81.46 6156 87.03 76.60 -2.77 -23.9tScrippsEW N SSP .05p 36 21.30 10.70 665 11.20 2981 11.54 10.69 -.30 -28.3 Scynexis Q SCYX 2.85 1.05 329 1.17 1725 1.30 1.13 -.06 -49.6 Sea Ltd n N SE 15.73 10.22 528 10.82 2401 11.00 10.36 +.21 -18.8 SeaChange Q SEAC 4.03 2.35 70 3.21 392 3.26 3.12 -.01 -18.3 SbdCp A SEB 6.00 .2 13 4690.00 3247.00 0 3922.30 2 4076.00 3882.77 -77.69 -11.1 SeabGld g N SA 13.70 9.50 132 10.65 1176 10.95 10.34 +.15 -5.8 SeacstBkg Q SBCF 22 29.23 20.58 229 27.54 2578 28.29 26.69 -.30 +9.2 SeacorHld N CKH 59.00 31.90 109 55.00 805 55.63 53.40 +.21 +19.0 SeacrMar N SMHI 25.00 11.66 40 23.92 251 24.35 22.87 +.35 +104.4 SeadrillLtd N SDRL 1 .68 .15 5789 .29 15124 .30 .25 +.02 +24.2 Seadrill N SDLP .40 12.0 4.20 2.60 328 3.33 1175 3.40 3.16 +.11 -9.0 SeagateT Q STX 2.52 4.5 14 62.70 30.60 2533 55.68 35593 59.95 49.08 -3.84 +33.1 SealAir N SEE .64 1.4 22 49.94 40.76 1375 44.45 10439 44.80 43.07 -.19 -9.8 SeanrgM rs Q SHIP 1.66 .58 47 .89 315 .90 .82 +.07 -14.4 SearsHldgs Q SHLD 11.49 1.99 1313 3.30 4957 3.39 2.88 +.14 -7.8 SearsH&O Q SHOS 3.95 1.38 34 1.85 303 2.00 1.80 -.10 -28.8sSeaspan N SSW .50 6.1 12 8.42 5.02 1528 8.19 10684 8.42 7.54 +.51 +21.3 Seaspn pfE N SSWpE 2.06 8.3 25.50 21.39 40 24.96 101 24.97 24.16 +.72 +.6 Seaspan 19 N SSWN 1.59 6.3 26.01 24.93 19 25.34 214 25.40 25.22 -.8 Seaspn pfD N SSWpD 1.99 8.2 25.20 20.76 21 24.23 59 24.28 24.01 +.11 -1.6 Seaspn pfH N SSWpH 24.96 20.14 25 23.65 125 23.66 23.17 +.17 Seaspn pfG N SSWpG 25.20 21.98 42 24.35 91 24.37 23.91 +.28 +.2 Seaspan n N SSWA 24.58 23.15 10 23.52 34 23.52 23.25 +.10 -3.3 SeaSpine n Q SPNE 13.46 7.37 35 10.75 166 11.92 10.27 -.71 +6.2 SeattGen Q SGEN 69.12 45.31 1288 52.72 8188 55.89 50.56 +1.14 -1.5 SeaWorld N SEAS 19.23 10.42 2233 16.09 14006 16.74 14.69 +.99 +18.6 SecndSight Q EYES 2.58 .90 562 1.65 1340 1.71 1.43 -.03 -13.6 Secoo n Q SECO 14.75 6.61 10 10.34 158 10.93 10.06 +.10 +7.0 SecWkA A n Q SCWX 12.99 7.83 57 10.86 382 11.44 10.35 +.03 +22.4 SecNtl lf Q SNFCA .23t 6 6.71 4.05 11 5.45 48 5.45 5.20 +.10 +9.0 SelectBc lf Q SLCT 22 14.06 10.90 2 13.02 20 13.38 13.02 -.12 +3.0 SelEngS n N WTTR 21.96 11.22 677 15.01 2050 15.39 14.47 -.29 -17.7 SelIncREIT Q SIR 2.04 10.3 17 26.26 17.90 327 19.90 2070 20.05 18.67 +.80 -20.8 SelMedHld N SEM 13 19.78 13.05 1233 17.95 4042 19.25 17.73 -.05 +1.7 SelectaB n Q SELB 24.02 7.95 163 10.81 660 12.25 10.51 -1.17 +10.2 SelectvIns Q SIGI .72 1.3 18 62.40 46.28 386 55.15 1300 60.85 54.15 -5.35 -6.0 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 25 25.18 45 25.20 24.97 +.23 SemGroup N SEMG 1.89 8.0 33.90 20.20 1228 23.70 4774 25.30 23.50 -.95 -21.5 SemiMfg N SMI 20 9.14 4.49 265 6.79 999 6.86 6.35 +.35 -20.7 SmLEDS rs Q LEDS 10.49 1.61 244 4.20 2528 5.30 4.11 -.29 +12.6 SempraEn N SRE 3.58f 3.2 21 122.98 100.63 2598 111.80 8673 112.51 109.55 +.17 +4.6 Sempra pfA N SREpA 104.97 96.15 34 102.31 209 103.11 101.41 -.52 +3.2 Semtech Q SMTC 51 44.85 31.30 208 41.50 2009 41.65 38.95 +1.55 +21.3 SendGrid n N SEND 32.03 17.50 380 26.37 2029 29.64 24.91 -2.12 +10.0 SenecaA Q SENEA 10 37.65 27.00 15 27.50 99 28.60 27.15 -.30 -10.6 SenesTc n Q SNES 7.99 .40 43 .45 198 .46 .41 -37.5 SenHous Q SNH 1.56 9.7 11 22.01 14.86 1321 16.04 8215 16.05 15.27 +.63 -16.2 SenHous 42 Q SNHNI 1.41 5.8 25.70 22.48 6 24.11 45 24.14 23.69 -.02 -4.6tSenHous 46 Q SNHNL 1.56 6.2 27.42 24.97 9 25.31 90 25.46 24.97 +.17 -5.8 Senmiao n Q AIHS 8.91 5.00 78 7.96 366 8.44 7.05 +.31 +40.9 Senomyx Q SNMX 1.71 .56 60 1.15 270 1.17 1.00 +.01 -11.9 Sensient N SXT 1.32 1.9 23 84.98 65.56 252 67.98 1296 68.52 65.96 -.20 -7.1sSensusHlt n Q SRTS 6.81 3.38 22 6.86 164 7.00 5.87 +.82 +32.9 SentEn n Q STNL 10.14 9.60 9.70 10 9.71 9.70 +.05 -.5 SentEn un Q STNLU 10.98 9.66 614 10.05 614 10.05 10.02 +.00 +.8 SequansC N SQNS 4.75 1.44 771 1.57 1945 1.74 1.50 -.09 -17.8 SeqentialB Q SQBG 4.08 1.36 118 1.81 488 2.00 1.68 -.11 +1.7 SeresTh n Q MCRB 17.42 6.65 50 8.02 304 8.14 7.50 +.05 -20.9 Seritage n N SRG 1.00 2.7 50.00 34.07 511 36.45 1957 37.76 34.96 +.81 -9.9 Seritge pfA N SRGpA 1.75 7.7 24.52 20.02 9 22.65 34 22.97 21.22 +1.25 -7.0 ServiceCp N SCI .68f 1.9 24 40.28 31.17 1838 36.68 7325 37.11 35.46 -.23 -1.7 ServiceMst N SERV 31 55.36 36.34 1198 54.43 7228 54.59 50.52 +4.01 +6.2 ServcNow N NOW 176.56 95.50 1842 171.22 9405 173.09 163.18 +8.04 +31.3 SvcSource Q SREV 4.17 2.61 444 3.83 1374 3.95 3.68 +.02 +23.9 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 81 41.93 606 43.16 41.05 -.93 +1.0 Servotr A SVT .30e 3.1 12.80 8.50 2 9.60 8 9.65 9.43 -13.8 SevStars h Q SSC 7.00 1.26 166 2.79 1664 2.95 2.55 +.11 -39.5 SevernBc Q SVBI .12 1.6 34 8.20 6.70 2 7.55 15 7.60 7.35 +.05 +4.1sShakeShk n N SHAK 90 48.21 30.12 6815 55.95 10569 58.98 46.00 +8.69 +29.5 SharingE rs Q SEII 45 12.40 2.61 304 3.56 5833 6.35 3.02 +.36 -53.0tSharps Q SMED 5.73 3.70 2 3.79 106 4.02 3.70 -.26 -7.3 SharpSprg Q SHSP 7.64 3.07 7 6.98 49 6.98 6.38 +.60 +58.5 ShawCm g N SJR 1.18 23.44 18.50 408 20.20 2552 20.75 19.97 -.48 -11.5 ShellMidst N SHLX 1.39f 6.4 17 32.43 19.42 332 21.83 3665 22.04 21.40 +.52 -26.8 ShndTele s Q SHEN .26f .8 41.80 28.00 216 34.15 721 39.10 33.65 -5.15 +1.0 Sherwin N SHW 3.44f .9 29 435.15 326.68 612 377.53 4689 381.17 362.36 +2.39 -7.9 ShiftPixy n Q PIXY 11.64 2.00 440 2.42 3188 3.30 2.31 -.17 -16.0 Shiloh Q SHLO 28 14.97 6.45 65 8.27 316 8.67 7.99 -.33 +.9 Shineco n Q TYHT 4.69 1.31 159 1.57 395 1.68 1.42 +.06 -31.7 ShinhanFn N SHG 50.37 40.44 60 43.63 512 44.91 43.33 -.68 -6.0 ShipFin N SFL 1.40 9.8 12 15.98 12.30 862 14.25 4232 14.33 14.00 -8.1 Shire Q SHPG 1.05e .7 81 192.15 123.73 1041 157.73 5378 161.05 155.00 -3.93 +1.7 ShoeCarnvl Q SCVL .30 1.3 21 28.38 15.08 109 23.94 596 24.86 23.75 -.79 -10.5 Shopify n N SHOP 154.82 81.00 1932 136.13 19488 138.26 118.81 +9.51 +34.8 ShoreBcsh Q SHBI .28 1.5 19 20.09 15.17 17 18.51 86 18.58 17.97 +.09 +10.8 ShotSpot n Q SSTI 33.19 9.33 64 29.66 491 30.34 26.50 +1.32 +111.1sShuttery Q SFLY 95.72 39.76 979 92.43 9734 95.72 80.33 +11.12 +85.8 Shutterstk N SSTK 36 52.78 29.85 160 43.44 1200 43.58 41.14 +1.10 +1.0 SibanyeG N SBGL .14r 4.1 8.32 3.37 2143 3.45 10571 3.71 3.43 -.12 -29.0 SiderurNac N SID 3.55 1.76 1711 2.45 12152 2.59 2.39 -.11 SiebertFn Q SIEB .10a 1.0 21.61 3.52 16 9.68 260 11.40 8.54 +1.18 -28.3 SiennaBi n Q SNNA 29.25 13.37 49 17.47 322 20.00 17.21 -2.00 -3.7 Sientra Q SIEN 16.68 7.20 1189 15.97 9588 16.29 11.73 +2.45 +13.6 SierraBc Q BSRR .64 2.3 17 29.55 23.10 34 27.95 125 28.76 27.13 -.45 +5.2 SierraMt n A SMTS 3.00 2.13 41 2.60 284 2.78 2.55 -.05 +4.8 SierOnc g n Q SRRA 4.09 1.10 84 1.98 1670 2.18 1.97 -.04 -46.9 SierraWr Q SWIR 21 31.95 15.10 539 17.15 1634 18.50 17.15 -.30 -16.1 Sifco A SIF 8.00 5.00 5.68 7 5.75 5.40 -.07 -14.7 SifyTech Q SIFY .02e .9 3.15 .69 33 1.97 242 1.99 1.82 +.08 +10.1 SigmaDsg Q SIGM 7.00 5.50 185 6.35 1364 6.35 6.25 +.10 -8.6 SigmaLb n Q SGLB 4.48 1.05 21 1.18 319 1.35 1.05 +.06 -45.0 Sigmatr Q SGMA 13 11.61 5.26 16 6.61 73 6.95 6.47 -.13 -34.7 SignatBk Q SBNY 24 161.92 116.68 445 128.25 2747 131.20 124.66 -1.97 -6.6 SignetJwlrs N SIG 1.24f 3.3 6 77.94 33.11 1291 37.88 7378 40.89 36.76 -2.42 -33.0tSilganHld s Q SLGN .40 1.5 16 32.50 26.59 453 27.20 3593 28.79 26.49 -1.38 -7.5 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 70 39.23 547 41.81 36.04 +2.94 -44.0 SilcnLab Q SLAB 92 101.90 66.35 199 99.80 1303 99.95 92.45 +6.15 +13.0 SilicnMotn Q SIMO 1.20 2.6 17 56.51 40.33 123 45.36 1282 46.58 44.54 -.84 -14.4 SilvrSun n Q SSNT .06e 5.22 2.90 3 3.80 16 3.89 3.80 +.02 -10.2 Silvrbow n N SBOW 34.76 19.89 27 30.64 114 31.62 29.42 +1.23 +3.1 Silvercrest Q SAMG .56 3.6 24 16.80 11.85 7 15.55 33 15.60 15.20 +.20 -3.1 SlvrcpMt n A SVM .02 3.43 2.12 248 2.80 1356 2.85 2.66 -.08 +6.9 SimmnsFst s Q SFNC 19 30.90 24.88 327 30.05 2174 30.65 29.30 -.35 +5.3 SimonProp N SPG 7.80 4.9 21 173.02 145.78 1711 159.34 11609 160.74 154.00 +3.20 -7.2 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.20 3 68.99 67.51 +.15 -4.6 SimplyGd n Q SMPL 16.01 10.93 272 12.75 2404 13.13 12.14 -.25 -10.6 SimpsnM N SSD .88f 1.5 31 61.62 39.82 173 58.94 1525 59.38 54.40 +3.80 +2.7sSimulations Q SLP .24 1.3 39 18.00 11.00 48 18.20 270 18.20 16.26 +1.55 +13.0 Sina Q SINA 45 124.60 75.91 819 94.13 3639 96.70 91.96 -.16 -6.2tSinclair Q SBGI .72 2.6 10 41.15 26.50 1917 27.65 8969 28.60 26.50 -.55 -26.9 SinoGlobl Q SINO 3.99 1.04 76 1.15 244 1.17 1.07 +.05 -55.1 SinopcShg N SHI 66.96 50.67 37 65.75 175 66.75 63.77 -.25 +15.4 Sinovac h Q SVA 8.75 4.60 4 7.78 168 7.82 7.17 -.13 -1.3sSiriusXM Q SIRI .04 .7 37 6.62 4.73 30705 6.67 94477 6.72 6.21 +.37 +24.4 Siteone n N SITE 58 80.56 47.41 363 73.67 2773 74.25 67.65 +4.73 -4.0 SitoMobl rs Q SITO 8.60 2.45 250 3.64 724 3.68 3.22 +.19 -45.8 SixFlags N SIX 3.12 4.9 20 70.44 51.25 906 63.08 4971 64.37 62.03 -.92 -5.2 Skechers s N SKX 15 43.08 22.64 3858 28.67 17313 29.34 27.36 -.41 -24.2 SkySolar Q SKYS 2.43 .82 23 1.08 222 1.25 1.04 -.17 -28.0 SkyWest Q SKYW .40f .7 16 60.65 31.75 515 56.75 2080 58.80 53.50 -1.05 +6.9 Skyline A SKY 27 27.26 5.07 40 25.72 216 26.20 24.70 +.34 +100.2tSkywksSol Q SWKS 1.28 1.3 22 117.65 86.13 4730 96.20 17281 96.28 86.13 +9.12 +1.3tSleepNmbr Q SNBR 20 40.72 27.44 510 28.40 3706 29.93 27.44 -.86 -24.4tSmart&Fnl N SFS 18 13.95 4.50 855 4.70 3795 5.70 4.45 -.50 -45.0 SmartFn rs Q SMBK 23 26.26 20.50 43 23.98 212 24.08 23.14 +.01 +10.5 SmartSnd n Q SND 13.70 4.81 770 7.31 3298 7.73 7.07 +.07 -15.6sSmartsh n N SMAR 20.00 18.06 363 18.88 2375 20.00 18.80 -.62 -3.2 Smith&N N SNN .61e 1.7 63 40.41 33.69 701 35.85 3461 39.10 35.40 -3.25 +2.4 SmithAO s N AOS .72 1.2 34 68.39 52.90 997 62.45 5950 62.94 59.77 +.08 +1.9 SmthM hrs Q SMSI 3.41 .88 332 2.03 2285 2.21 1.90 +.06 -28.5 Smucker N SJM 3.12 2.8 15 134.12 99.57 1037 113.31 5901 116.86 110.42 -2.87 -8.8tSnapInc A n N SNAP 3.28 30.4 23.57 10.51 39717 10.79 337755 14.55 10.51 -3.44 -26.1 SnapOn N SNA 3.28 2.3 14 185.47 140.83 391 145.73 3052 147.39 141.63 -1.50 -16.4 SocCapH n N IPOA 10.85 9.85 46 10.02 1121 10.17 10.01 -.06 -.7 SocCapH un N IPOA/U 10.97 10.02 4 10.59 74 10.64 10.49 +.01 -.1 SocilRltyA n Q SRAX 7.95 1.11 86 4.61 347 4.85 4.34 -.16 -18.4 SocQ&M N SQM .99e 1.8 64.20 32.38 560 54.15 3153 55.73 53.20 -.31 -8.8tSocketM n Q SCKT 4.59 2.62 10 2.84 40 2.93 2.62 -.03 -20.7 SodaStrm Q SODA 33 98.26 49.33 196 87.83 2135 95.25 84.50 -6.91 +24.9 Sogou n N SOGO 14.69 7.91 709 8.50 4263 8.89 8.37 -.31 -26.5 Sohu.cm h Q SOHU 70.86 26.70 346 33.96 2873 34.46 29.40 +4.23 -21.7tSol-Gel n Q SLGL 12.23 8.00 17 9.02 153 10.00 8.00 -.43 -15.8 SolarCap Q SLRC 1.64 8.0 12 22.67 19.70 42 20.60 264 20.66 20.29 +.06 +1.9 SolarSCap Q SUNS 1.41 8.3 12 18.40 16.10 17 16.90 202 17.05 16.57 +.21 -4.8 SolarEdg n Q SEDG 33 59.20 15.40 545 54.60 2658 54.75 50.59 +1.50 +45.4 SolarOilf n N SOI 23.98 9.90 261 18.37 2322 19.44 17.85 -.03 -14.2 SolenoTh rs Q SLNO 3.75 1.32 80 1.58 228 1.75 1.50 -.20 -12.1 SolidBio n Q SLDB 33.74 6.83 232 18.87 761 19.07 13.10 +5.48 -16.6tSoligenix n Q SNGX 3.90 1.60 18 1.66 147 1.74 1.54 -.01 -25.2tSolitario A XPL .88 .39 187 .42 1058 .47 .39 -.07 -30.3 SonicAut N SAH .24 1.2 11 22.75 15.95 89 20.35 756 20.60 19.10 +.45 +10.3 SonicCorp Q SONC .64 2.5 17 30.05 22.11 692 25.35 3525 26.78 24.71 -1.15 -7.8 SonicFdry Q SOFO 4.99 2.05 1 2.29 22 2.47 2.18 -.09 -23.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 465 51.94 3556 52.31 50.74 -.10 -2.3 SonomaPh Q SNOA 7.75 3.50 67 3.81 202 3.90 3.65 -30.1 SonyCp N SNE 53.91 35.06 1041 47.57 6981 47.67 45.46 +2.07 +5.8sSophiris Q SPHS 3.06 1.80 301 2.86 3954 3.06 2.48 +.42 +26.0 SorrentoTh Q SRNE 50 10.65 1.50 1639 6.45 7789 6.55 5.95 +.15 +69.7 Sothebys N BID .40 .7 18 57.95 42.78 1202 54.48 2703 54.75 51.40 +.95 +5.6 SotherlyH Q SOHO .48f 7.1 42 7.08 5.78 21 6.79 212 6.84 6.41 +.30 +5.3 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 2 24.93 6 25.10 24.90 -.07 -2.8 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 0 24.80 6 24.88 24.67 +.01 -2.2 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 4 34.40 30 35.77 34.11 -.49 -8.5sSoundFin Q SFBC .56f 1.5 22 37.76 29.55 1 37.55 9 37.76 36.85 +.55 +10.4 SourcC N SOR 1.00f 2.5 42.97 37.68 6 39.78 40 41.16 39.42 -.54 -2.4 SoJerInd s N SJI 1.12 3.6 27 37.55 25.96 544 31.30 4655 31.53 30.40 +.39 +.2 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 69 87.45 502 88.50 85.15 -.55 +.3 SthcrssEn N SXE 4.44 1.44 183 1.56 872 1.75 1.45 -.18 -7.7 SCEd pfB A SCEpB 1.02 4.6 25.00 20.36 2 22.30 3 22.84 20.89 -.18 -3.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 1 22.23 6 22.72 21.45 +.05 -6.3 SCEd pfD A SCEpD 1.08 4.9 26.43 21.37 22.25 11 22.25 21.53 -.20 -7.7 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 6 23.98 9 24.00 23.41 +.63 -5.7 SouthnCo N SO 2.40f 5.2 51 53.51 42.38 4151 46.03 26800 46.62 45.62 -.37 -4.3 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 18 26.12 144 26.23 25.87 +.21 -3.2 SouthCo ef N SOJB 26.25 23.71 59 24.49 164 24.62 24.29 +.04 -4.7 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 42 24.18 207 24.18 23.94 +.14 -5.0 SthnCopper N SCCO .23e .4 45 58.09 32.63 1175 52.96 5125 53.56 50.53 -.31 +11.6 SthnFstBsh Q SFST 21 47.55 33.25 9 46.50 106 46.85 45.00 +.45 +12.7 SoNatBcVa Q SONA .32 1.9 32 18.33 15.11 76 16.98 307 17.15 15.92 +.61 +5.9 SsdeBTX Q SBSI 1.20f 3.7 17 37.57 31.20 287 32.68 1139 35.49 31.73 -2.73 -3.0 SwstAirl N LUV .50f .9 9 66.99 49.76 4067 52.78 27447 53.78 51.58 -.75 -19.4 SwtGas N SWX 2.08 2.8 23 86.87 62.54 139 74.32 1093 74.79 71.94 -.38 -7.7 SwGA Fn A SGB .44 2.0 16 24.00 18.50 3 21.64 6 22.45 20.70 +.64 -9.8 SwstnEngy N SWN 5 7.81 3.42 24026 4.03 90346 4.29 3.91 -.16 -27.8 SparkEn s Q SPKE .72 6.1 10 23.65 8.60 140 11.95 932 12.70 11.90 -.30 -3.6 SparkEn pf Q SPKEP 2.19 9.3 27.56 22.84 18 23.56 91 24.01 23.55 +.01 -11.5 SprkNtSE wi A LOV 15.40 10.15 4 13.80 33 14.69 13.00 -.33 +9.1 SparkTh n Q ONCE 91.75 41.06 539 70.67 2896 79.76 69.80 -6.80 +37.4sSpartnMot Q SPAR .10 .6 41 19.45 8.10 203 17.15 3219 19.45 16.10 -.05 +8.9 SprtnNash Q SPTN .72f 4.1 37.71 16.32 155 17.35 1102 18.71 16.91 -.97 -35.0 Sparton N SPA 20 23.59 16.35 85 17.91 270 18.83 17.78 -.57 -22.3 SpdFosFr n N EFAX 77.82 67.00 72.69 11 73.22 72.46 -.46 -.2 SpdDbShDu N STOT 50.04 47.00 2 48.80 81 48.84 48.65 -.04 -1.2 SpdEmFos N EEMX 76.80 59.58 0 68.38 17 69.75 67.35 -1.16 -2.0tSpdDbEMk N EMTL 52.27 48.68 2 48.71 29 49.01 48.68 -.26 -3.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 8 15.05 53 15.11 14.90 +.02 +1.1tSpectraEP N SEP 2.95f 9.3 9 46.47 31.16 577 31.67 3844 36.22 31.16 -3.56 -19.9 SpectrmB N SPB 1.68 2.3 14 138.45 60.13 1474 73.76 6475 75.57 70.05 +2.73 -34.4 SpectPh Q SPPI 23.50 5.47 1873 16.42 5795 17.35 15.58 -.08 -13.4 SpeedM N TRK .60 3.4 19 23.47 16.80 41 17.54 180 18.07 17.47 -.05 -7.0 SperoTh n Q SPRO 19.00 9.66 27 12.40 299 13.20 12.05 -.05 +5.5 Sphr3D grs Q ANY 7.25 .44 180 .47 2941 .53 .45 -.01 -80.8 Spherix rs Q SPEX 4.75 .89 79 1.05 342 1.07 1.00 +.01 -25.0 SpF LgCap n N FMDG 33.20 26.89 2 28.84 7 28.84 28.24 +.13 +3.0 SpinMedT n N FFIU 25.15 24.21 0 24.39 10 24.47 24.32 +.17 -1.7 Spire N SR 2.25 3.1 20 82.85 60.09 291 73.10 1919 73.20 70.60 +.25 -2.7 SpiritAero N SPR .48f .6 18 105.20 51.85 715 83.55 7700 86.44 77.92 +3.53 -4.2 SpiritAir N SAVE 15 56.89 30.32 1066 36.39 6191 36.68 34.70 +.90 -18.9 SpiritRltC N SRC .72 8.6 13 8.81 6.98 5081 8.39 39576 8.42 7.93 +.26 -2.2tSpiritR pfA N SRCpA 1.50 7.3 26.40 20.26 15 20.51 65 21.08 20.26 -.59 -17.4stSpirtTex n Q STXB 828 21.85 828 22.55 21.75 Splunk Q SPLK 112.66 54.17 1596 107.25 5327 108.80 101.20 +5.10 +29.5 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 51 14.50 465 15.45 14.25 -.50 -7.3 SportsWhs Q SPWH 10 6.99 3.40 170 4.95 1175 5.30 4.84 -.18 -25.1sSpotify n N SPOT 171.23 135.51 4288 154.26 28884 171.23 151.11 -5.72 +3.5 SpragueRs N SRLP 2.61f 10.9 16 30.75 22.85 24 23.95 89 24.00 23.10 +1.20 -1.0 SprBkPh n Q SBPH 18.93 8.69 11 14.30 64 14.86 13.92 +.05 +6.4 Sprint N S 3 9.02 4.81 20648 5.28 250701 5.96 5.07 -1.22 -10.4 SprottSilv N PSLV 6.85 5.83 221 6.12 2643 6.15 5.98 -3.5 SprottFoc Q FUND .75e 9.7 8.39 6.84 66 7.71 244 7.79 7.60 -.01 -2.7 SprottGold N PHYS 11.15 9.83 203 10.72 2326 10.72 10.57 -.03 +1.2 SprottPPP N SPPP 9.91 7.44 11 8.62 94 8.65 8.43 -.08 -7.7 Sprouts Q SFM 22 28.29 17.55 4560 21.66 19070 25.54 20.99 -3.11 -11.0 Square n N SQ 58.46 19.45 10422 49.10 74335 50.00 45.76 +1.53 +41.6sStaarSur Q STAA 22.60 8.95 921 22.40 5817 22.60 16.05 +5.95 +44.5 Staff360 rs Q STAF 5.70 1.51 433 1.65 518 2.35 1.56 -.05 -47.6 STAG Indl N STAG 1.39 5.5 34 28.95 22.42 761 25.47 4676 25.54 24.34 +1.01 -6.8 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 5 25.03 14 25.14 24.95 +.04 -.9 STAG pfC N STAGpC 27.74 24.76 4 25.40 14 25.50 25.33 -3.0 StageStrs N SSI .20 6.8 3.18 1.45 482 2.94 1146 3.05 2.76 -.01 +75.0sStamps.cm Q STMP 28 237.00 100.55 1046 237.30 2843 240.45 224.45 +10.20 +26.2 SP Matls N XLB .98e 1.7 64.17 51.35 4453 57.80 31740 58.12 56.22 +.04 -4.5 SP HlthC N XLV 1.01e 1.2 91.79 74.45 7890 81.00 48747 83.95 79.31 -2.54 -2.0tSP CnSt N XLP 1.28e 2.6 58.95 48.76 13092 49.69 73342 51.09 48.76 -1.08 -12.7 SP Consum N XLY 1.12e 1.1 109.34 87.89 3990 104.02 26383 105.13 101.36 -.09 +5.4 SP Engy N XLE 2.04e 2.8 78.39 61.80 13573 73.85 69102 74.64 72.43 +.03 +2.2 SPDR Fncl N XLF .46e 1.7 30.33 22.97 40574 27.27 243045 27.92 26.46 -.43 -2.3 SP Inds N XLI 1.12e 1.5 80.96 64.65 11695 72.26 90007 73.53 70.03 -.93 -4.5 SP Tech N XLK .78e 1.2 71.34 54.25 10841 67.62 57640 67.74 65.21 +1.73 +5.7 SpdrRESel N XLRE 34.02 29.17 1804 31.31 14400 31.40 30.79 +.30 -4.9 SP Util N XLU 1.55e 3.0 57.23 47.37 11743 51.51 64921 51.96 50.70 -.20 -2.2 StdMotor N SMP .84 1.9 26 54.73 40.56 165 44.96 803 46.95 42.50 -1.65 +.1 Standex N SXI .72 .8 20 110.00 84.30 40 92.90 256 98.00 89.40 -4.75 -8.8 StanBlkDk N SWK 2.52 1.8 20 176.62 133.25 1076 140.35 7704 145.33 137.52 -4.20 -17.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 11 25.15 170 25.30 25.05 -.10 -.3 StanBlD un N SWP 128.00 105.13 184 107.37 502 109.99 105.30 -1.32 -12.5 Stantec g N STN .55f 17 29.25 22.25 6 25.40 35 25.75 24.80 -9.1 StarBulk rs Q SBLK 13.29 7.57 142 12.64 757 12.78 11.66 +.61 +12.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 68 25.01 95 25.62 24.83 -.44 -1.2 StarGas N SGU .47f 4.8 15 11.70 8.74 60 9.75 278 10.09 9.70 +.05 -9.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 52

StarsGp g Q TSG 33.50 15.85 167 33.30 1488 33.45 30.85 +2.05 +42.9 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 9278 57.68 39736 58.51 55.54 -.68 +.4 Starret N SCX .40 5.7 23 9.90 5.80 5 7.00 47 7.25 5.90 +.90 -18.6tStartek N SRT 59 14.78 8.02 41 8.26 245 9.41 8.02 -.92 -17.2 StarwdPT N STWD 1.92 9.0 11 23.01 19.47 2375 21.41 8310 21.43 20.72 +.40 +.3sStatAutF Q STFC .40 1.3 31.74 22.11 40 31.53 222 31.74 30.17 +.50 +8.3sStateBkFn Q STBZ .80f 2.5 20 32.54 24.90 54 32.51 474 32.79 31.36 +.73 +8.9 StateStr N STT 1.68 1.7 17 114.27 79.28 1122 97.75 7476 101.52 95.07 -2.51 +.1 StateSt pfC N STTpC 25.55 24.01 6 25.16 212 25.17 25.01 +.15 -.2 StateSt pfD N STTpD 28.96 26.10 26 26.55 266 26.63 26.35 +.06 -3.3 StaStCp pfG N STTpG 28.45 25.50 50 25.81 169 25.84 25.65 +.14 -4.8 StateSt pfE N STTpE 27.16 25.47 22 26.14 115 26.20 25.93 +.14 -1.2 Statoil ASA N STO .92e 3.6 26.36 16.18 1370 25.68 8404 25.79 25.00 -.13 +19.9 SteadyM n Q STDY 7.50 2.60 83 4.55 5002 4.75 4.55 +1.90 +23.0 StealthGas Q GASS 27 4.70 2.90 21 4.08 129 4.24 4.04 -.12 -6.4 SteelCon Q STCN 2.90 1.46 35 1.93 312 2.01 1.90 -.05 -22.5 StlDynam Q STLD .75f 1.6 18 50.70 32.20 1652 46.18 10356 46.52 43.19 +.61 +7.1tSteelPtrs N SPLP .38p 8 20.70 16.65 83 17.25 171 17.50 16.65 +.35 -11.8tSteelPr pfA N SPLPpA 22.74 19.78 14 19.77 42 20.00 19.76 -.22 -6.6 Steelcse N SCS .51 3.6 16 18.15 12.50 523 14.10 2526 14.15 13.13 +.60 -7.2sSteinMart s Q SMRT .30 11.5 2.50 .48 1324 2.60 4898 2.65 1.96 +.55 +124.1 StellrAcq n Q STLR 10.49 9.99 10.30 1 10.35 10.30 -.05 +.9 StellAcq un Q STLRU 11.08 10.22 10.70 3 10.72 10.70 -.15 +2.4tStellrB hrs Q SBOT 1.55 .62 131 .72 551 .80 .62 -.02 -11.1 StellusCap N SCM 1.36 10.9 10 14.48 11.07 88 12.51 614 12.85 12.17 -.24 -4.8 StemlineTh Q STML 18.75 7.30 186 18.35 943 18.47 17.05 +.55 +17.6tStepan N SCL .82 1.2 17 92.97 68.42 123 69.22 582 73.37 68.09 -3.48 -12.3 Stericycle Q SRCL 88.00 56.64 2014 63.84 7473 64.89 57.56 +2.74 -6.1 Stericyc pf Q SRCLP 5.25 10.7 75.50 43.93 30 49.15 393 49.77 44.60 +1.84 -7.2 Steris plc N STE 1.24 1.3 24 97.47 73.85 378 96.56 1587 96.90 93.50 +1.15 +10.4 SterlingBc N STL .28 1.2 14 26.50 21.00 1805 24.20 12108 24.80 23.45 +.27 -1.6 SterlBc pfA N STLpA 26.74 25.65 40 25.96 112 26.06 25.90 -.09 -1.4 SterlBcp n Q SBT .01p 14.98 12.00 60 13.25 381 13.63 12.55 +.25 +4.3 SterlCons Q STRL 28 18.90 9.26 166 11.35 1158 11.63 10.95 +.09 -30.3 SMadden Q SHOO .80 22 49.28 36.10 376 48.40 1787 48.85 47.05 -.05 +3.6 Stewrdshp Q SSFN .12 1.0 17 12.75 8.50 0 12.10 17 12.50 11.60 +.13 +18.0 StewInfo N STC 1.20 2.9 28 47.37 34.48 153 41.81 732 42.40 41.27 -.12 -1.2 StifelFin N SF .40 .7 18 68.76 41.93 327 58.11 2174 60.37 55.84 -1.04 -2.4 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 12 26.29 35 26.35 26.14 +.15 -2.9 Stif 47 ef N SFB 26.20 23.25 5 24.36 63 24.46 24.16 +.07 -2.3 StitchFix n Q SFIX 30.07 14.48 237 22.95 1950 23.48 20.98 +1.13 -11.1 StockYBc s Q SYBT .92f 2.4 19 41.90 31.90 50 37.85 375 38.50 37.00 -.55 +.4 StoneEng rs N SGY 40.16 16.76 147 34.28 1109 36.50 33.55 -.67 +6.6 StoneHEM N EDF 2.16 14.6 17.31 14.50 87 14.79 470 15.05 14.70 -.26 -7.0 StonHEmM N EDI 1.81 13.0 16.79 13.37 91 13.99 312 14.44 13.91 -.47 -10.1 StoneCastle Q BANX 1.52 7.0 12 22.75 19.66 4 21.61 46 22.08 21.50 -.26 +7.4 StoneMor N STON 1.32 22.0 9.62 4.61 65 5.99 287 6.24 5.83 -.01 -8.7 Stonerdg N SRI 19 30.34 14.16 223 27.17 1475 28.29 25.87 +.71 +18.9 StoreCap N STOR 1.24 4.8 23 26.58 19.65 1764 25.74 9571 25.84 24.80 +.35 -1.2 StrataS rs Q SSKN 3.00 1.06 120 1.42 941 1.54 1.25 +.19 +15.4tStratasys Q SSYS 30.88 17.17 1492 17.97 8844 19.93 17.17 -1.04 -10.0 StratGS33 N GJS .32 1.5 21.52 18.65 0 20.75 1 20.78 20.75 +2.5 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.73 14 25.79 25.65 +.02 -.6sStratPG34 N GJR .27 1.2 22.87 20.85 22.30 4 22.87 22.20 +.08 +1.3 StratUSM N GJH .64 6.6 10.36 9.37 9.68 3 9.72 9.65 -.02 -3.7sStratWMT N GJO .22 1.0 22.90 21.72 0 22.55 11 22.90 22.16 +.40 +1.3 Strattec Q STRT .56 1.7 18 49.20 30.05 7 33.00 88 34.45 31.67 +1.40 -24.2 StratusPrp Q STRS 1.00e 66 32.75 26.15 2 30.90 14 31.45 30.90 -.30 +4.0sStrayer Q STRA 1.00 .9 30 113.01 76.40 69 105.65 808 113.01 97.18 +.41 +17.9 StreamHlth Q STRM 2.82 .92 3 1.47 111 1.47 1.32 +.01 -13.0 StrgbrBio n Q SBBP 9.25 4.00 776 7.90 2054 8.18 7.30 +.60 +9.0sStryker N SYK 1.88 1.1 28 172.99 132.44 897 168.00 7356 172.99 163.91 -2.67 +8.5 SturmRug N RGR .92 1.6 20 68.80 43.00 428 58.10 1189 58.65 54.45 +1.70 +4.0 SubPpne N SPH 2.40 10.5 33 27.05 21.85 182 22.90 934 23.59 22.83 -.37 -5.5 SumitMitsu N SMFG 9.67 7.10 551 8.30 3717 8.49 8.15 -.14 -4.5tSummerInf Q SUMR 2.25 .72 184 .77 607 .86 .72 -.10 -48.8 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 9 25.85 54 26.19 24.82 +.39 -1.8 SummitHtl N INN .72 5.0 13 19.39 12.77 509 14.36 2814 14.66 14.18 -.21 -5.7 SummtH pfD N INNpD 1.61 6.7 27.58 23.50 4 23.94 11 24.68 23.75 -.23 -6.1 SumHP pfE N INNpE 26.25 22.82 1 23.96 11 23.97 23.18 +.80 -6.7 SumtMtls n N SUM .29t 28 34.06 25.38 1685 29.58 7824 30.19 26.96 +1.04 -5.9 SummitMP N SMLP 2.30 15.9 60 24.75 13.10 456 14.50 1833 15.50 13.75 -.80 -29.3sSmtStB s Q SSBI .48 3.2 21 16.00 11.65 3 14.95 16 16.00 14.25 +.55 +18.7 SumTher n Q SMMT 16.86 8.80 11 13.74 118 14.10 13.00 -.23 +24.0 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 470 94.14 2200 94.62 92.94 +.20 +1.5 SunHydrl Q SNHY .36 .7 42 70.83 38.36 118 49.10 650 49.92 45.79 -.26 -24.1 SunLfFn g N SLF 1.74 44.50 32.22 465 41.04 2615 41.75 40.20 -.47 -.5 SunCokeE N SXC .99e 6 13.43 7.82 313 11.89 2083 11.97 11.01 +.37 -.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.55 102 15.85 1276 16.00 15.05 -9.2 Suncor g N SU 1.44 38.87 27.96 2314 38.39 14325 38.60 37.57 +.56 +4.5 SundEng n Q SNDE 9.59 3.61 29 4.50 80 4.68 4.26 -.06 -24.3 SunesisP rs Q SNSS 7.69 1.82 40 2.77 386 2.96 2.76 -.04 -24.9 SunlOnl n N STG 14.08 6.80 435 9.15 2347 9.80 8.23 +1.02 -17.6 SunLink A SSY 2.08 1.27 1 1.39 6 1.40 1.34 -12.6 SunocoLP N SUN 3.30 12.3 79 33.11 24.76 306 26.86 2399 28.04 26.46 +.61 -5.4 SunOpta Q STKL 10.20 6.27 187 6.85 1161 7.05 6.65 -.15 -11.6 SunPower Q SPWR 11.70 6.46 1243 8.10 6652 9.01 8.05 -.86 -3.9 Sunrun n Q RUN 8 10.16 4.21 782 8.98 10597 9.39 8.80 -.27 +52.2 SunstnHtl N SHO .20 1.2 18 17.46 14.09 1623 16.09 9972 16.16 15.45 +.30 -2.7 SunstHt pfE N SHOpE 27.22 24.65 17 24.98 33 25.18 24.79 -.02 -4.4 SunstHt pfF N SHOpF 1.61 6.6 26.98 24.24 2 24.40 5 24.97 24.29 -5.6 SunTrst N STI 1.60 2.4 14 73.37 51.96 2127 66.60 10901 68.31 65.08 -1.06 +3.1 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 4 24.32 86 24.42 24.17 -1.1 Sunworks n Q SUNW 2.14 .90 130 1.01 425 1.01 .92 +.02 -3.8 SuperMicro Q SMCI 15 27.90 16.10 1288 21.25 3014 21.65 17.55 +3.15 +1.6 SuperCom Q SPCB 4.95 2.01 32 2.47 202 2.65 2.17 +.31 -36.8 SupercdT rs Q SCON 2.08 .88 44 .93 209 .98 .91 -.01 -14.7 SupDrillg A SDPI 2.10 .59 32 1.90 152 1.92 1.82 +.00 +29.5 SupEnrgy N SPN .32 3.0 12.31 7.66 2650 10.78 14927 11.16 10.28 +11.9 SuperiorInd N SUP .36 2.8 20 20.95 12.70 231 13.00 846 13.55 12.83 -.15 -12.5 SupUnifm s Q SGC .38 1.5 22 28.85 17.41 32 25.03 156 27.41 22.26 -1.54 -6.3 Supernus Q SUPN 43 50.05 29.95 594 45.85 2418 48.06 45.60 -1.85 +15.1 Supvalu rs N SVU 9 29.68 13.60 1170 16.79 7361 17.85 16.62 -.24 -22.3 supprt.cm rs Q SPRT 2.99 2.01 22 2.81 87 2.84 2.69 +.11 +16.1sSurfaceOn n Q SURF 15.19 12.08 108 13.89 1207 15.19 13.78 -.40 +4.2 SurgPtrs n Q SGRY 24.05 7.10 273 16.10 1535 17.20 15.35 +.40 +33.1sSurmodic Q SRDX 40.80 22.35 115 41.45 408 42.00 34.06 +4.00 +48.0 SuthrlAs n N SLD 1.52 10.6 16.20 13.55 81 14.40 274 14.55 14.28 -.05 -5.0 SuthrAsM23 N SLDA 1.75 7.0 26.00 24.58 8 25.05 41 25.13 24.85 -.01 -2.3 SwEGrain23 N GRU 4.25 3.29 5 3.83 16 3.89 3.75 +.08 +14.5 SwRCmETR N RJN 3.72 1.87 7 3.14 8 3.14 3.03 +.06 +12.4 SwRCmMTR N RJZ 9.20 7.70 8.67 18 8.69 8.64 -.01 -2.9 SwRCmATR N RJA 6.57 5.88 40 6.37 305 6.39 6.28 +.10 +6.2 SwERCmTR N RJI 5.75 4.64 174 5.73 810 5.75 5.65 +.07 +6.1 SwisHelv N SWZ .64e .2 13.74 12.07 1 12.28 57 12.43 12.23 +.01 -3.8 Switch n N SWCH .14p 20.45 13.10 1261 15.61 3438 15.64 14.02 +1.57 -14.2 SykesEnt Q SYKE 37 34.49 25.77 78 28.27 572 29.63 27.78 -.92 -10.1 Symantec Q SYMC .30 1.1 14 34.20 24.93 4494 27.84 20790 28.27 27.07 +.04 -.8 Synacor Q SYNC 3.95 1.35 97 1.80 393 1.85 1.70 +.05 -21.7sSynalloy Q SYNL .13m .7 19.30 10.30 31 18.30 111 19.30 16.75 +1.15 +36.6 Synaptics Q SYNA 64.54 33.73 479 44.55 2673 44.94 42.68 +.77 +11.5 Synchron Q SNCR 24 19.31 6.51 381 10.47 2928 11.61 9.98 -1.03 +17.1 Synchrony N SYF .60 1.8 12 40.59 26.01 4740 32.63 25824 33.59 31.74 -.33 -15.5 SyndaxP n Q SNDX 15.43 7.41 137 10.51 676 11.31 10.31 -.16 +20.0 SyneosH h Q SYNH 61.10 31.10 460 39.85 4056 40.25 37.65 +1.40 -8.6tSynrgyPh Q SGYP 4.84 1.43 3584 1.62 17628 1.65 1.43 +.02 -27.4 Synlogic rs Q SYBX 23.00 8.76 55 13.23 248 13.50 12.73 -.03 +36.4 Synnex N SNX 1.40 1.3 14 141.94 93.87 131 105.93 1301 106.63 99.47 +6.16 -22.1 Synopsys Q SNPS 52 94.80 70.55 493 87.72 4707 88.03 85.14 +2.53 +2.9tSynovs pfC N SNVpC 1.97 7.7 28.97 25.34 3 25.51 48 25.69 25.34 +.14 -2.4sSynovusFn N SNV 1.00f 1.9 19 53.69 40.08 385 52.84 3566 53.69 51.46 -.36 +10.2sSyntel Q SYNT 15.00e 14 29.37 15.88 399 29.35 2107 29.52 28.46 +.36 +27.7 Synthes rs Q SES 10.24 2.00 4 3.27 77 3.29 3.01 +.08 +15.1 SynthBiol A SYN 1.05 .19 206 .24 2567 .26 .22 +.01 -52.4 Sypris Q SYPR .08 5.6 1.90 1.03 10 1.44 73 1.46 1.41 -.02 +4.3 SyrosPhar n Q SYRS 24.38 6.30 121 11.58 677 12.98 11.44 -.75 +19.0 Sysco N SYY 1.44 2.3 25 64.27 48.85 9178 62.29 25107 63.68 61.72 -1.09 +2.6 Systemax N SYX .22 .7 29 34.91 15.03 49 30.67 369 32.10 30.18 -1.04 -7.8T -: T-MobileUS Q TMUS 22 68.88 54.60 6226 57.26 70872 62.99 55.09 -7.26 -9.8 TAL Educ s N TAL 41.75 18.64 4164 37.26 14048 37.80 35.53 +1.36 +25.4tTAT Tch h Q TATT .34e 4.2 19 12.50 8.20 5 8.15 13 8.75 8.10 -.60 -22.4tTC PpLn N TCP 2.60m 10.2 8 59.32 23.27 510 25.49 8381 36.24 23.27 -8.85 -52.0sTCF Fncl N TCF .60 2.4 16 25.69 14.58 1736 25.01 10174 25.69 24.14 -.06 +22.0 TCF deo pfC N TCFpD 26.06 24.02 7 24.91 49 24.93 24.64 +.14 -3.2 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 63 17.60 288 18.06 17.29 -.38 -12.2 TCP Cap Q TCPC 1.44 9.9 11 17.25 13.72 162 14.55 765 14.62 14.26 +.11 -4.8 TCW Strat N TSI .21 3.8 6.16 5.34 86 5.40 370 5.45 5.38 -.05 -8.0 TD Ameritr Q AMTD .84 1.4 34 63.01 36.12 2250 59.14 10385 59.73 57.55 +.81 +15.7tTDH Hld n Q PETZ 31.75 3.17 102 3.67 780 4.67 3.17 -.83 -34.9 TE Connect N TEL 1.60 1.7 26 108.23 73.01 1493 92.43 10163 93.80 90.44 -.80 -2.7 TESSCO Q TESS .80 4.6 51 24.85 12.15 17 17.35 145 18.40 17.10 -.40 -13.9 TFS Fncl Q TFSL .68 4.5 51 17.27 14.32 177 15.17 1069 15.19 14.45 +.16 +1.5 TG Thera Q TGTX 17.35 7.25 1197 13.25 4447 15.10 13.10 -1.75 +61.6tTHL Credit Q TCRD 1.08 13.9 9 10.25 7.70 134 7.75 480 8.01 7.70 -.13 -14.4 THL Crd21 N TCRX 25.94 25.07 0 25.32 6 25.38 25.26 +.01 +.4 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.65 8 25.87 25.50 -.00 -1.1 THLCSenL N TSLF 1.32 7.5 18.60 16.30 11 17.55 107 17.57 17.25 +.22 +4.1 TIM Part N TSU .28e 1.3 23.12 13.63 803 22.00 3952 23.02 21.57 -.93 +13.9sTJX N TJX 1.56f 1.9 21 87.24 66.44 3143 82.83 16735 87.24 82.13 -3.67 +8.3 TOP Shi rs Q TOPS 52200.00 1.30 364 1.59 2604 1.73 1.55 -.10 -36.8sTPG Pace n N TPGE 10.38 9.67 139 10.31 4997 10.38 10.25 +.04 +5.9 TPG Pac n N TPGH 9.90 9.67 19 9.81 49 9.90 9.77 -.04 +.8 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 70 19.98 379 20.05 19.62 +.18 +4.9 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 360 18.86 1547 18.99 17.95 +.90 -4.7sTPI Co n Q TPIC 26.00 15.26 800 26.02 1687 26.48 22.24 +3.20 +27.2 TSR Inc Q TSRI 30 11.10 3.80 5 5.45 27 6.00 5.15 +.13 +4.8 TTEC Hl Q TTEC .54f 1.7 31 43.75 29.70 75 32.05 312 32.45 31.65 +.25 -20.4 TTM Tch Q TTMI 23 19.54 12.76 1245 16.22 8105 16.73 13.72 +2.08 +3.5sTableauA N DATA 97.09 57.25 1544 91.00 8784 97.09 83.91 +6.91 +31.5sTabula n Q TRHC 42.79 11.59 145 42.83 1140 42.89 40.26 +1.85 +52.7 TactSys n Q TCMD 37.88 18.25 132 36.02 622 36.10 34.36 +1.58 +24.3 TahoeRes N TAHO .24 4.8 9.68 3.76 1224 5.01 11720 5.38 4.90 -.06 +4.6sTailorBr N TLRD .72 2.3 17 31.76 9.40 708 30.75 4287 31.76 29.94 -.29 +40.9 Taitron h Q TAIT .10 6.9 2.13 1.13 50 1.44 92 1.50 1.35 +.07 -14.3 Taiwan N TWN 22.25 18.95 3 19.83 48 20.05 19.64 +.13 -5.0 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 9474 38.59 41574 38.94 37.30 +.42 -2.7 TakeTwo Q TTWO 67 129.25 62.72 2369 108.76 18168 110.82 98.20 +10.13 -.9 Takung n A TKAT 8.09 1.88 3 2.20 11 2.34 2.01 +.18 -12.4sTalend n Q TLND 52.19 29.91 362 54.65 1371 54.89 48.52 +5.09 +45.8 TallgEGP n N TEGP 1.95f 9.8 28.94 17.14 381 19.96 2927 20.90 19.59 -.80 -22.5 TallgrsEn N TEP 3.90f 9.6 11 52.84 34.37 227 40.62 1279 42.02 38.90 -1.12 -11.4 TandmD rs Q TNDM 12.20 2.14 1217 8.10 6749 8.27 7.43 +.30 +243.2 TandyLthr Q TLF 11 9.05 6.79 9 7.25 60 7.63 7.10 -.07 -6.5tTangerFac N SKT 1.40f 6.7 10 29.00 19.86 1768 20.77 18019 22.35 19.86 -1.38 -21.7 Tantech n Q TANH 4.54 1.51 915 3.11 4017 3.19 2.92 +.09 +20.5sTanzRy g A TRX .68 .24 220 .63 2751 .68 .56 +.07 +125.5 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2713 46.16 36425 55.11 45.60 -8.48 +4.4 Tapimmu n Q TPIV 4.41 2.58 21 2.91 170 3.08 2.65 +.21 -25.8 Tarena Q TEDU .28e 2.8 4 21.70 9.78 84 10.01 452 10.33 9.88 -33.2 TargaRes N TRGP 3.64 7.9 52.14 39.59 1676 46.03 12712 47.62 45.67 -.43 -4.9 TargaR pfA N NGLSpA 2.25 8.5 28.10 25.82 12 26.44 45 26.50 26.25 +.14 -.2 Target N TGT 2.48 3.5 13 78.70 48.56 2609 71.05 21288 73.69 69.44 -1.80 +8.9 TaroPhrm N TARO 11 128.46 93.01 52 104.56 315 105.23 101.91 +2.12 -.1 Taseko A TGB 2.46 1.03 852 1.12 3842 1.21 1.05 -.08 -51.9 TataMotors N TTM 37.62 24.08 1247 25.06 6069 25.47 24.46 +.04 -24.2 Taubmn N TCO 2.62f 4.6 20 66.61 44.78 340 56.75 3113 57.11 54.52 +1.65 -13.3 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 6 23.81 24 24.15 23.81 -.18 -5.2 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 2 23.71 13 23.96 23.58 -.07 -6.0 TaylrDv Q TAYD 22 15.14 9.70 1 9.95 44 10.18 9.75 -.15 -25.9 TaylorMH N TMHC 15 28.42 19.68 1053 22.78 8080 24.39 22.28 -1.50 -6.9 Team N TISI 30.20 10.45 409 18.05 2498 18.20 16.55 +.90 +21.1 TechData h Q TECD 20 111.10 75.31 482 77.63 2262 79.39 75.49 +1.67 -20.8 TechComm Q TCCO 15.40 2.30 107 4.95 433 6.00 4.30 +.30 -56.8 Technip N FTI .13 19 35.00 24.53 2655 33.24 14287 33.55 32.28 -.09 +6.2sTechTarg Q TTGT 22.44 8.75 127 21.15 733 22.44 20.03 +.37 +51.9 TeckRes g N TECK .16e 30.80 14.56 2811 25.85 13881 26.04 24.65 +1.24 -1.2 Tecnoglass Q TGLS .56 6.6 57 10.93 5.50 10 8.54 33 8.95 8.03 -.40 +16.1 Tecogen Q TGEN 4.17 2.05 53 3.45 163 3.50 3.18 +.17 +27.8 Teekay N TK .22 2.5 10.90 5.14 500 8.96 2444 9.04 8.62 +.12 -3.9 TeekLNG N TGP .56 3.2 21.65 14.05 138 17.75 731 18.50 17.20 -.46 -11.9 TeekLN pfA N TGPpA 2.25 9.2 26.36 24.20 7 24.56 43 24.64 24.38 +.16 -2.7 TeekOffsh N TOO .04m 1.5 4.82 1.65 314 2.72 1726 2.80 2.63 +.02 +15.3 TeekOf pfA N TOOpA 1.81 8.1 24.49 12.69 4 22.40 26 22.50 22.15 +.10 -2.9 TeekOf pfB N TOOpB 2.13 8.8 26.00 14.75 5 24.25 30 24.25 24.00 -2.4stTeekOf pfE N TOOpE 2.22 8.9 20 25.05 20 25.10 24.89 TeekayTnk N TNK .21 17.9 2.20 1.08 609 1.17 2405 1.18 1.12 +.01 -16.4tTegna N TGNA .28 2.7 6 16.70 10.03 1621 10.38 7722 10.78 10.00 -.32 -26.3sTejonRnch N TRC 25.20 18.59 55 25.42 463 25.55 23.88 +1.30 +22.4 TeklaHlth N HQH 1.92e 9.3 26.37 20.36 141 20.72 931 21.31 20.40 -.51 -8.1 TeklaHcrOp N THQ 1.35a 8.2 19.00 16.02 112 16.39 635 16.86 16.17 -.38 -6.4tTeklaLfSci N HQL 1.95e 10.7 22.24 18.01 85 18.29 334 19.00 18.01 -.64 -6.8 TeklaWH n N THW 1.40 10.9 15.39 12.47 95 12.79 441 13.06 12.56 -.15 -6.0 TelInstEl A TIK 34 6.35 2.05 7 2.35 59 2.45 2.20 -.05 -9.6sTeladoc n N TDOC 46.80 22.80 2228 42.20 9366 46.80 40.00 -.80 +21.1 Telaria n N TLRA 5.30 3.42 209 4.19 850 4.37 4.02 +.06 +4.0 TlcmArg N TEO .71e 2.5 40.19 22.39 301 28.01 1000 30.65 26.97 -1.88 -23.5 TelItalia N TI 11.28 7.57 33 10.25 401 10.26 9.75 +.16 +18.8 TelItaliaA N TI/A .30e 3.3 9.60 6.27 31 9.00 109 9.06 8.54 +.30 +24.8 Teledyne N TDY 30 201.40 123.29 267 193.14 1233 194.48 177.68 +2.72 +6.6 Teleflex N TFX 1.36 .5 34 288.78 191.40 396 271.09 1773 273.66 262.50 +.37 +9.0 TelefBrasil N VIV .64e 4.7 16 17.33 13.06 996 13.60 10187 14.39 13.58 -.77 -8.3 TelefEsp N TEF 1.20e 12.0 11.58 8.99 2012 9.93 7514 10.21 9.84 -.22 +2.6 Telenav Q TNAV 9.05 4.50 108 5.25 281 5.45 5.10 +.10 -4.5 TelData N TDS .64f 2.4 9 29.87 23.54 562 26.60 6324 29.03 25.07 -2.25 -4.3 TelData45 N TDI 1.66 6.6 26.61 23.29 2 24.95 28 24.99 24.63 +.23 -2.3 TelData 61 N TDA 1.47 6.2 25.64 23.11 6 23.69 36 23.95 23.45 +.05 -4.9 TelData60 N TDJ 1.75 7.0 26.48 23.95 13 25.06 63 25.13 24.78 +.15 -.9 TelData59 N TDE 1.72 6.9 26.21 24.26 10 24.98 29 25.09 24.69 +.12 -1.3 Teligent Q TLGT 9.54 2.43 671 2.96 3365 3.13 2.76 -.15 -18.5 Tellurian rs Q TELL 13.74 6.45 673 9.85 3360 9.94 9.22 +.18 +1.1 Telus gs N TU 2.02 38.50 32.94 201 35.88 1283 36.23 35.43 +.08 -5.3 TmpDrgn N TDF 4.00e 2.3 24.65 18.70 54 21.67 264 21.99 21.38 -.04 +.7 TmpEMF N EMF 1.28e 2.0 18.00 14.47 45 15.61 188 15.91 15.44 -.23 -4.9 TmpEMI N TEI .80a 7.2 11.98 10.93 71 11.14 305 11.41 11.08 -.26 -.3 TmpGlb N GIM .30 4.7 6.77 6.29 141 6.41 1294 6.47 6.40 -.05 -.8 TempurSly N TPX 12 68.05 41.10 1780 43.80 9466 48.69 42.83 -.12 -30.1sTenaris N TS .69e 1.8 39.16 25.91 1791 38.65 11655 39.16 36.83 +1.46 +21.3 TenaxTh rs Q TENX 15.80 4.41 12 6.45 360 7.19 6.05 +.23 -34.2sTenetHlth N THC 31.94 12.25 2134 31.12 26119 32.11 23.77 +6.85 +105.3 Tengsco A TGC 1.19 .55 29 .74 438 .83 .73 -.05 -7.5 Tennant N TNC .84 1.1 77.20 59.00 85 73.35 489 74.53 72.45 -.55 +1.0tTenneco N TEN 1.00 2.2 7 65.59 43.48 564 45.61 4924 46.79 43.48 +.40 -22.1 TVA 28 N TVC .96 3.9 25.97 24.58 20 24.86 49 25.06 24.83 -.10 -1.0tTVA 29 N TVE .84 3.4 26.98 24.80 7 24.81 37 25.00 24.75 -.13 -.8 Teradata N TDC 23 42.84 27.05 4829 38.06 9995 41.36 36.62 -2.87 -1.0 Teradyn N TER .36f 1.0 27 50.68 29.68 5251 35.70 29219 35.74 32.06 +2.50 -14.7 Terex N TEX .40f 1.0 35 50.17 31.25 2397 39.02 10316 39.37 35.30 +2.12 -19.1 Ternium N TX 1.10e 2.8 12 42.43 22.78 453 39.80 2406 41.57 38.47 +.22 +26.0 TerraNitro N TNH 5.15e 6.1 10 92.12 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 696 10.97 3181 11.58 10.73 -.12 -8.3sTerrenoRlt N TRNO .88 2.3 31 38.76 31.40 1036 38.41 3419 38.99 35.93 +2.18 +9.6 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 16 30.49 100 30.80 30.32 -.01 -1.2tTesaro Q TSRO 168.92 48.00 1857 49.96 5795 53.32 46.14 -2.60 -39.7 Tesla Inc Q TSLA 389.61 244.59 8565 294.09 43747 306.85 275.23 +.01 -5.5 TetraTc Q TTEK .48f 1.0 21 53.40 39.95 225 49.80 1916 50.75 46.30 -.60 +3.4 TetraTech N TTI 4.54 1.85 630 4.19 3319 4.25 3.83 +.16 -1.9 Tetraphase Q TTPH 8.75 2.05 864 3.23 2698 3.30 3.10 +.02 -48.7 TeucrCorn N CORN 20.05 16.53 65 18.42 417 18.50 18.11 +.30 +9.9 TeucrSug N CANE 11.33 7.30 78 7.62 540 7.75 7.57 -.05 -22.1 TeucrWht N WEAT 8.43 5.80 226 6.88 2006 7.04 6.61 +.30 +14.7 TeucrSoyb N SOYB 19.64 17.27 14 18.80 127 19.08 18.72 -.15 +5.1 TevaPhrm N TEVA .73e 4.1 6 33.82 10.85 19612 17.83 103876 19.50 16.97 -5.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.61 9 25.62 25.46 +.01 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.11 25.00 2 25.42 25 25.44 25.39 +.03 -.5 TxCapBsh Q TCBI 24 102.90 69.65 414 98.15 2475 100.30 95.00 -1.35 +10.4 TexInst Q TXN 2.48 2.4 29 120.75 75.92 6168 104.69 26911 104.75 100.35 +2.80 +.2sTexPacLd N TPL .29f 639.88 279.33 18 628.13 148 639.88 541.41 +85.49 +40.6sTexRdhse Q TXRH 1.00f 1.6 29 64.96 44.29 763 63.10 7055 64.96 60.61 -1.09 +19.8 Textainer N TGH .96 5.4 26.50 9.60 168 17.85 852 18.00 17.10 +.35 -17.0 Textron N TXT .08 .1 40 65.99 45.00 1433 63.00 10832 63.44 60.77 +.08 +11.3tThe9Ltd Q NCTY 1.68 .32 210 .40 2191 .45 .32 +.03 -37.5 TherapMD Q TXMD 7.01 3.50 2747 6.02 13649 6.07 5.45 +.45 -.3tTherpxBio n Q TRPX 7.74 4.00 11 4.08 119 4.49 4.00 -.18 -23.6 TheravBio Q TBPH 43.44 21.27 192 23.44 1053 25.45 22.95 -.74 -16.0 ThermoFis N TMO .68f .3 26 226.44 169.46 996 210.07 7741 213.84 204.86 -2.77 +10.6 Thermon N THR 46 26.50 15.74 82 22.58 564 23.34 22.23 -.71 -4.6 TheStreet Q TST .10 5.7 3 2.03 .75 101 1.75 439 1.76 1.66 -.01 +20.7 ThirdPtRe N TPRE 7 17.10 11.90 346 13.25 1631 13.70 12.80 -.30 -9.6 1347PrpIns Q PIH 42 8.50 6.55 1 6.75 12 6.95 6.65 -.10 -6.9s1347PrIn pf Q PIHPP 28.00 24.15 0 25.50 6 28.00 24.51 +.44 +4.5 ThomsonR N TRI 1.38 3.5 17 48.61 38.22 572 39.37 3337 40.46 39.00 -.88 -9.7 Thor Inds N THO 1.48 1.4 13 161.48 87.96 710 106.06 4473 111.39 101.32 -1.72 -29.6 3D Sys N DDD 40 23.70 7.92 2662 9.98 16400 10.47 9.00 -.29 +15.5t3M Co N MMM 5.44f 2.7 30 259.77 191.44 3072 199.36 19645 199.93 191.44 +3.24 -15.3 TiGenix n Q TIG 48.00 15.54 1 42.37 7 42.60 42.17 -.13 +85.0sTiberAcq n Q TIBR 9.60 9.55 9.58 801 9.60 9.58 +.1 TiberAc un Q TIBRU 10.14 10.00 10.09 15 10.14 10.03 -.04 +.7sTidwtr N TDW 1.00 3.0 35.70 .66 59 33.58 648 35.70 33.26 -1.48 +37.6 TierREIT n N TIER .72 3.7 10 20.72 15.96 607 19.32 1437 19.48 18.71 +.13 -5.2 Tiffany N TIF 2.00 1.9 35 111.44 84.15 1192 103.01 4643 104.36 100.27 -.31 -.9 TileShop Q TTS .20 29 22.05 5.15 719 6.75 3517 7.10 6.45 -.25 -29.7 Tillys N TLYS 27 16.57 8.42 78 11.17 388 11.56 10.72 -.17 -24.3 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.08 16 32.57 50 32.88 31.93 +.24 +22.7 TimeWarn N TWX 1.61 1.7 15 103.90 85.88 3508 93.14 33055 97.00 90.72 -1.46 +1.8 Timken N TKR 1.08 2.3 18 55.65 41.85 696 46.25 6528 47.20 41.95 +2.70 -5.9 TimknSteel N TMST 20.24 12.48 252 17.18 1483 17.39 16.04 +.31 +13.1tTintri n Q TNTR 7.75 .97 541 1.14 4451 1.33 .97 -.12 -77.6 Tiptree Q TIPT .12 1.9 19 7.24 5.35 30 6.40 140 6.43 6.10 +.30 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 1051 12.25 2495 12.90 10.04 +1.80 -4.9 TitanMach Q TITN 25.09 11.68 262 19.29 756 20.01 18.71 -.31 -8.9tTitanPh rs Q TTNP 3.05 .82 539 .60 783 .96 .60 -.34 -54.7 TivityHlth Q TVTY 22 48.50 29.95 652 36.10 3400 37.05 35.20 -.50 -1.2 Tivo Cp Q TIVO .72 5.3 20.18 12.75 1442 13.55 5439 14.65 13.20 -.95 -13.1 Tocagen n Q TOCA 17.95 8.60 131 9.16 637 10.13 8.88 -.42 -10.6 TollBros N TOL .44f 1.0 14 52.73 36.38 1062 43.44 7127 43.70 41.79 -.08 -9.5 Tompkins A TMP 1.92 2.4 23 90.50 71.27 28 79.46 286 80.13 76.03 +1.46 -2.3 TonixPh rs Q TNXP 5.00 2.75 95 3.01 774 3.49 2.82 -.19 -12.8tTootsieR N TR .36b 1.3 26 37.48 27.45 58 28.55 431 29.00 27.45 -.35 -19.2 TopImage Q TISA 1.75 .95 5 1.05 158 1.14 1.05 -.08 -7.9 TopBuild n N BLD 33 82.26 49.61 213 76.49 2021 80.91 72.09 -3.66 +1.0 Torchlght Q TRCH 1.81 .95 364 1.19 902 1.29 1.14 -.03 -11.2 Torchmark N TMK .64f .7 7 93.60 73.99 340 85.46 2329 88.25 83.02 -2.06 -5.8 Trchmk pfC N TMKpC 27.68 25.44 19 26.08 55 26.24 25.80 +.03 -2.5tToro Co s N TTC .70 1.2 24 73.86 56.83 362 58.79 2280 59.68 56.83 -.48 -9.9 TorDBk gs N TD 2.68f 61.06 45.18 1240 56.69 6342 57.02 55.75 +.54 -3.2 MonTNAPpl N TPYP .45p 24.31 20.22 6 22.28 403 22.32 21.74 +.48 -4.6 TortWat n N TBLU 30.84 24.91 0 28.81 3 29.43 28.52 -.46 -3.4 TortEnInd N NDP 1.75 14.5 16.21 10.70 55 12.10 229 12.52 11.92 -.24 -8.9 TortEnInf N TYG 2.62 9.3 34.87 24.24 175 28.04 845 28.31 27.50 +.08 -3.6 TortMLP N NTG 1.69 9.5 21.09 14.91 185 17.87 758 18.16 17.62 -.05 +1.8 TortPplE N TTP 1.63m 9.6 21.66 15.55 31 16.93 185 17.23 16.67 -.22 -9.9 TortPw&E N TPZ 1.65 9.0 23.17 17.51 29 18.43 108 18.70 18.28 -.04 -10.5 Total SA N TOT 2.71e 4.3 63.39 48.15 882 62.50 4699 63.34 61.71 -.45 +13.1 TotalSys N TSS .52f .6 22 90.74 57.32 901 85.21 7224 85.45 82.38 +2.09 +7.7 TowerIntl N TOWR .48 1.8 12 33.65 21.00 177 27.40 656 30.10 26.83 -1.95 -10.3 TowerSemi Q TSEM 14 36.69 21.06 673 27.54 2451 27.61 25.57 +1.61 -19.2sTownSprts Q CLUB 10.25 3.80 711 11.00 1592 11.00 9.15 +1.65 +98.2 TowneBank Q TOWN .56 1.8 35.30 27.85 80 30.65 495 30.90 29.50 +.35 -.3 TownsqMda N TSQ .07p 10 11.74 6.28 28 7.49 245 7.69 7.07 +.17 -2.5 Toyota N TM 140.99 103.62 110 131.32 647 131.84 129.10 +.31 +3.3 TraconPh n Q TCON 3.95 2.00 69 2.55 432 2.85 2.45 -.05 -23.9 TractSupp Q TSCO 1.08 1.6 20 82.68 49.87 1117 66.96 8958 69.10 64.16 -1.47 -10.4 TradDsk A n Q TTD 67.30 36.87 686 49.43 3969 52.49 47.61 -2.31 +8.1 TrnWEnt Q TWMC 4 3.10 .95 13 1.45 46 1.45 1.11 +.20 -20.5 TransAct Q TACT .36 3.0 28 15.80 8.15 23 11.95 124 12.30 11.60 -.35 -9.8 TrCda g N TRP 2.76 6.4 16 51.85 39.16 724 42.92 5058 43.06 41.95 +.72 -11.8 TransEntx A TRXC 5.00 .45 1053 1.69 6603 1.78 1.65 -.03 -12.4 TransUn n N TRU 27 68.22 40.88 688 67.10 6308 67.34 64.52 +2.31 +22.1 Trnsalta g N TAC .23 6.60 5.00 21 5.45 58 5.45 5.20 +.10 -8.4 TrnsatlPet A TAT 2.18 .58 65 1.62 531 1.80 1.49 +16.5 Transcat Q TRNS 27 17.45 11.60 1 16.65 22 16.80 16.18 -.30 +16.8 TrnsRty N TCI .20p 50.99 16.50 1 43.46 10 44.58 43.10 -.82 +38.8 TransDigm N TDG 24.00 22 333.62 237.54 316 322.97 2529 327.04 311.11 +2.65 +17.6sTransGlb Q TGA .20 10.7 1.94 1.07 162 1.87 931 1.94 1.67 +.22 +30.0 TrnsMont N TLP 2.48f 6.5 16 47.45 33.98 29 38.36 88 38.92 37.50 -.20 -2.8 Transocn N RIG 12.75 7.20 14064 12.08 76032 12.63 11.61 -.34 +13.1 TrGasSur N TGS 24.22 14.10 359 16.89 1340 19.67 16.75 -1.85 -24.0 TravelCtrs Q TA 6.35 2.95 192 3.65 674 3.80 3.47 +.20 -11.0 TravCtrs 28 Q TANNI 2.06 8.5 25.73 18.63 18 24.26 50 24.60 24.20 -.29 -3.9 TravelC 29 Q TANNL 2.00 8.3 25.80 17.09 11 24.08 33 24.70 24.00 -.42 -4.4 Travelct 30 Q TANNZ 2.00 8.3 25.78 17.00 3 24.20 30 24.42 24.00 +.18 -3.2 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1545 129.71 9174 134.35 125.15 -3.48 -4.4sTravelport N TVPT .30 1.7 18.06 12.10 1484 17.26 7800 18.06 17.06 +.04 +32.1sTravelzoo Q TZOO 47 13.35 5.75 142 12.65 1227 13.35 10.80 +1.95 +96.1 TrecoraRs N TREC 17 14.40 10.25 80 12.25 205 13.40 12.20 -1.05 -9.3 Tredgar N TG .44 2.3 26 20.65 14.65 75 19.35 373 19.85 17.05 +1.20 +.8 TreeHseF N THS 14 85.99 36.35 2220 44.16 8637 44.86 36.43 +5.39 -10.7tTrmntMtg n Q TRMT 17.94 12.15 2 12.08 43 12.64 12.08 -.52 -17.8 Trevena Q TRVN 3.64 1.34 1668 2.24 8309 2.30 1.75 +.38 +40.0 Trex N TREX 32 120.40 61.57 170 104.38 789 106.72 103.22 -.85 -3.7 TriPointe N TPH 14 19.55 12.11 1070 17.50 6315 17.76 16.81 -.23 -2.3 TriContl N TY 1.07e 4.0 28.32 22.63 35 26.64 300 27.03 26.20 -.22 -1.1 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.10 1 50.37 50.10 -.6 TrianglCap N TCAP 1.20 10.5 18.50 8.91 291 11.41 2065 11.62 11.14 -.15 +20.2 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 0 25.27 14 25.28 25.19 +.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 0 25.29 3 25.29 25.20 +.01 +.4tTribMda A N TRCO 1.00 2.8 70 43.71 34.92 1026 36.15 6362 38.24 34.81 -1.57 -14.9 TriCoBsh Q TCBK .68 1.8 21 43.80 33.36 101 37.24 511 38.37 36.58 -.90 -1.6 TrilliumTh Q TRIL 13.30 4.15 57 5.95 252 6.40 5.25 -.10 -17.9 TrilogyMtl A TMQ 1.64 .58 141 1.25 396 1.28 1.16 +.08 +14.7 TriMas h Q TRS 20 28.85 20.05 59 27.10 667 27.70 26.30 -.20 +1.3tTrimble Q TRMB 51 45.70 33.68 912 34.89 5178 35.59 33.68 -.11 -14.1 TrimShrk n N TTAC 36.45 28.39 3 34.60 51 34.72 33.41 +.07 +2.6 TrimAllC n N TTAI 29.03 24.67 8 27.25 13 27.25 26.77 +.06 +.3sTriNetGrp N TNET 34 52.98 30.21 419 52.25 3634 52.98 48.47 +.43 +17.8 TrinityBio Q TRIB .88 18.2 6 6.54 4.22 32 4.84 351 4.98 4.48 +.36 -5.1 Trinity N TRN .52 1.6 7 38.25 25.05 1232 32.02 10773 32.52 30.58 +.14 -14.5 TrinityPlce A TPHS 7.59 5.86 7 6.85 100 6.89 6.54 +.28 -1.4 Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 517 73.15 2172 75.85 71.30 -1.30 +.8 TrioTch A TRT 17 8.47 4.05 4 5.67 50 5.67 5.40 +.17 -19.2 TripAdvis Q TRIP 82 50.95 29.50 2629 38.53 11229 39.00 36.84 +1.26 +11.8 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 53 12.76 301 12.78 12.06 +.53 +.6 TripPt22 n N TPVY 26.99 24.80 1 25.46 16 25.46 25.20 +.28 -1.6 Triple-S N GTS 25 29.43 15.05 80 28.03 426 29.04 27.56 -.62 +12.8 TriStCap Q TSC 18 25.80 20.30 97 25.45 708 25.65 24.50 +.35 +10.7sTriStCap pf Q TSCAP 1.69 6.4 26.52 25.75 1 26.30 10 26.52 26.30 -.10 +1.5 TritonInt n N TRTN 2.08f 6.1 43.85 24.85 1119 34.24 3223 36.00 30.27 +2.89 -8.6 TriumphBc Q TBK 22 44.05 20.50 107 39.35 742 39.75 38.10 +.10 +24.9 TriumphGp N TGI .16 .7 5 34.80 19.65 426 24.05 2668 24.45 23.05 -.20 -11.6tTrivago n Q TRVG 24.27 4.25 583 4.61 8272 4.85 4.25 -.01 -32.6 Tronc Q TRNC 24 24.74 10.80 66 18.40 337 18.76 17.90 +.04 +4.6 Tronox N TROX .18 1.0 42 28.40 12.88 927 17.74 4688 17.90 16.70 +.16 -13.5 Trovagne h Q TROV 1.63 .24 271 .29 2379 .30 .28 -.01 -7.5 TrueBlue N TBI 15 29.50 19.30 340 24.55 1908 27.35 23.00 -2.50 -10.7 TrueCar Q TRUE 21.75 8.88 996 10.15 10888 10.25 9.73 +.28 -9.4tTruettHrst Q THST 2.33 1.32 146 1.72 181 2.00 1.32 +.10 -16.9 Trupanion Q TRUP 37.13 15.66 192 26.66 2190 28.88 25.52 +.66 -8.9 TrstNY Q TRST .26 3.0 17 9.70 7.25 141 8.70 1502 8.80 8.40 -5.4 Trustmk Q TRMK .92 2.9 17 35.09 28.16 174 31.71 1390 32.33 30.87 -.37 -.5 Tsakos N TNP .20 5.5 5.27 3.11 416 3.64 961 3.77 3.52 +.08 -6.9 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 0 25.06 12 25.09 24.94 +.06 -.9 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 7 25.18 33 25.26 25.11 +.08 -1.3 Tsakos pfD N TNPpD 2.19 8.7 25.93 24.04 14 25.09 63 25.15 24.89 +.19 +1.3 TsaksE p E N TNPpE 25.89 24.58 8 25.30 55 25.34 25.04 +.26 +.3 T2 Biosys Q TTOO 7.54 2.50 109 6.38 945 6.61 5.75 -.08 +54.9 Tucows grs Q TCX 49 71.75 49.70 89 64.00 309 64.35 61.85 +.45 -8.6 TuesMrn Q TUES 4.10 1.60 899 3.20 2242 3.85 3.10 -.20 +16.4 Tuniu Q TOUR 9.88 5.81 148 6.66 818 6.74 6.09 +.45 -13.2 Tuppwre N TUP 2.72 6.1 73.61 40.78 569 44.27 3217 45.49 43.29 -1.21 -29.4tTurkcell N TKC 11.29 7.79 895 7.80 2983 8.89 7.59 -1.05 -23.5 TurnPtBr n N TPB .16 .7 22.99 14.45 55 21.88 252 22.30 20.92 +.88 +3.5 TurqHillRs N TRQ 27 3.59 2.44 1595 2.95 10532 3.03 2.92 -.05 -14.0sTurtleBc rs Q HEAR 6.22 1.64 1172 6.40 5568 6.69 4.85 +1.56 +253.2 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 18 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 53

tTutorPerini N TPC 11 29.90 20.20 313 20.55 1825 21.55 20.19 -.85 -18.9 21stCFoxA Q FOXA .36 1.0 18 39.13 24.81 9301 37.66 49743 37.80 35.86 +1.24 +9.1 21stCFoxB Q FOX .36 1.0 16 38.56 24.30 4803 37.16 23636 37.19 35.27 +1.17 +8.9 21Vianet Q VNET 15 9.59 4.17 377 5.10 1650 5.50 5.01 -.33 -36.1 22ndCentry A XXII 4.44 1.29 1846 2.21 5586 2.23 2.00 +.19 -21.1sTwilio n N TWLO 44.74 22.80 1891 43.50 10746 44.74 41.41 +1.85 +84.3 TwinDisc lf Q TWIN .36 1.6 31.95 14.81 42 23.21 159 23.42 21.34 +1.39 -12.6 Twitter N TWTR 36.80 15.67 21014 31.04 138606 31.36 28.43 +2.04 +29.3 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 14 26.04 52 26.17 25.91 +.20 -4.5 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 19 25.00 96 25.03 24.87 +.10 -4.8 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 1289 15.56 7886 15.60 15.13 +.24 -4.3 TwoHrIn pfC N TWOpC 25.38 23.26 2 24.10 296 24.15 23.80 +.01 -3.9 TwoRvrBc Q TRCB .18 1.1 20 20.75 15.71 10 16.98 47 17.29 16.80 -.17 -6.3 2U Q TWOU 91.00 39.58 883 87.45 3268 87.80 78.36 +7.12 +35.6 TylerTech N TYL 52 230.82 160.12 109 222.14 1203 227.50 214.26 +.25 +25.5 TymeTch n Q TYME 9.50 2.01 67 2.34 470 2.59 2.23 -.16 -63.3 Tyson N TSN 1.20 1.8 13 84.65 57.20 2417 66.97 10148 71.52 65.17 -4.38 -17.4U -:US AutoPts Q PRTS 3 4.13 1.72 90 1.91 1150 1.99 1.75 -.01 -24.2tUS Concrte Q USCR 86.35 53.30 226 61.05 3504 64.10 53.30 +2.45 -27.0 US Gld rs Q USAU .21e 5.66 1.05 181 1.26 461 1.40 1.20 -.12 -22.7sUBS 3xLCr N WTIU 35.44 9.44 27 36.05 77 36.20 31.92 +2.49 +53.1tUBS 3xInvC N WTID 49.24 8.70 21 8.48 144 9.64 8.42 -.70 -44.5 VelDlyIn n N EXIV 61.00 24.65 5 37.76 95 38.41 35.96 -.33 -22.0 VelLngVS n N EVIX 25.69 10.15 10.33 2 10.95 10.31 -1.19 -13.8 UBS FILCG N FBGX 264.15 161.21 2 238.62 17 238.62 226.70 +4.74 +5.0 UBS2xSPDiv N SDYL 3.40e 4.4 91.38 59.18 0 77.91 7 79.69 74.60 -1.20 -8.9 UBS Grp N UBS .69e 4.2 20.89 15.77 2113 16.60 9709 16.94 16.32 -.22 -9.7 UDR N UDR 1.29f 3.6 23 40.71 32.88 1117 36.32 7522 36.50 35.74 +.01 -5.7sUFP Tch Q UFPT 27 34.00 25.88 10 33.25 65 34.00 31.26 +.75 +19.6 UGI Corp N UGI 1.04f 2.2 10 52.00 42.51 1064 48.32 4893 48.87 47.56 -.18 +2.9 UMB Fn Q UMBF 1.16 1.5 21 78.27 62.27 256 77.37 1064 77.88 75.02 +.14 +7.6 UMH Prop N UMH .72 5.1 27 17.90 11.38 81 13.99 583 14.05 13.40 +.52 -6.1 UMH pfB N UMHpB 2.00 7.5 28.16 25.95 1 26.55 5 26.55 26.33 -2.8 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 7 25.11 13 25.33 25.00 +.16 -7.5 UQM Tech A UQM 1.79 .63 82 1.25 349 1.28 1.20 +.01 -10.1 USEcology Q ECOL .72 1.3 42 59.70 44.50 138 57.05 581 57.90 52.35 +1.50 +11.9 US FdsHl n N USFD 25 35.75 25.43 2937 33.53 10922 35.11 32.53 -1.26 +5.0 USGlobInv Q GROW .03 1.1 7.49 1.25 44 2.81 243 2.95 2.69 -.10 -27.9 USPhysTh N USPH .92 1.0 48 95.20 56.50 68 90.60 410 93.80 85.45 -.35 +25.5 US Silica N SLCA .25 .8 39 41.79 23.75 1036 30.48 7803 31.10 29.39 -6.4 USA Cmp N USAC 2.10 11.8 19.33 14.30 99 17.85 561 18.14 17.52 +.17 +7.9 USA Tc pf Q USATP 28.26 20.75 23.35 2 23.35 22.45 -7.2 USA Tech h Q USAT 10.10 4.25 320 9.35 1888 9.40 8.55 +.60 -4.1 USA Trk Q USAK 29.15 5.73 96 24.63 612 25.90 23.49 -.36 +35.9 Usaa USA Vl N ULVM 55.24 48.81 3 51.21 35 51.80 50.12 -.54 -1.5 Usaa SCVal N USVM 53.15 47.00 2 51.48 17 51.70 50.26 +.38 +1.5 USAA IntlVl N UIVM 55.54 49.30 3 52.32 33 52.56 51.78 -.12 +1.7 Usaa EMVl N UEVM 56.13 48.97 3 50.77 105 51.82 50.14 -.77 -1.2 Usaa STrBd N USTB 54.88 49.34 8 49.48 35 49.49 49.40 +.06 -1.2 Usaa IntBd N UITB 50.30 48.26 3 48.52 17 48.54 48.39 +.11 -3.3 USANA s N USNA 28 110.30 52.80 190 108.70 1016 110.25 105.10 +3.05 +46.8sUSCF Oil n N USOU 65.12 22.66 2 66.75 17 66.92 59.21 +5.15 +55.3tUSCF ShOil N USOD 26.29 6.52 4 6.33 19 7.19 6.31 -.59 -44.1 USCF shpei N BUY 27.03 23.45 2 25.77 3 26.05 25.40 +.09 +1.7 USD Ptrs N USDP 1.41f 12.7 14.43 9.00 31 11.10 174 11.25 10.75 +.45 -1.3sUSG N USG 23 42.14 25.60 1794 41.44 9480 42.14 40.22 +.98 +7.5 UTStarcm Q UTSI 29 6.51 1.97 12 4.90 86 5.02 4.85 -.07 -13.0 Ubiquiti Q UBNT .17 .2 23 82.30 45.71 168 72.36 1026 72.94 69.45 +1.07 +1.9 UltaBeauty Q ULTA 34 314.86 187.96 914 253.74 4524 257.63 242.60 +4.93 +13.4sUltimSoft Q ULTI 258.27 181.59 382 252.25 2039 258.27 236.01 +10.73 +15.6 UltraClean Q UCTT 7 34.59 15.36 1060 17.58 4522 17.96 16.91 +.13 -23.9 UltPetro n Q UPL 12.39 2.36 1596 2.54 14927 2.62 2.38 +.07 -72.0 Ultragenyx Q RARE 71.99 41.67 312 54.50 1943 55.09 49.86 +2.55 +17.5 Ultralife Q ULBI 26 10.95 5.45 87 9.40 258 9.75 8.25 +.55 +43.5tUltrapar N UGP .55e 3.6 26.48 15.20 917 15.17 2932 17.99 14.99 -2.66 -33.3 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 2431 23.43 10392 24.00 22.95 -.41 +12.6 UndrArm s N UAA 30 23.46 11.40 4532 17.36 47224 18.90 16.41 -.47 +20.3 UnAr C wi N UA 21.81 10.36 2254 15.73 27421 16.82 14.39 +.36 +18.1 UniQure Q QURE 32.71 4.72 268 28.96 4238 31.60 26.35 -.97 +47.8 UnicoA Q UNAM 11.30 7.25 7.50 6 7.80 7.45 -.06 -12.3 Unifi N UFI 15 39.21 27.11 90 30.76 730 31.26 28.97 +.65 -14.2 UniFirst N UNF .15 .1 23 176.15 134.65 42 163.95 258 164.95 157.73 +4.00 -.6 UnilevNV N UN 1.43e 2.6 61.62 51.56 1763 55.15 6312 57.40 54.55 -1.25 -2.1 Unilever N UL 1.48e 2.7 60.13 50.74 832 54.04 4281 56.34 53.47 -1.35 -2.3 UnionAc un N LTN/U 10.30 10.00 2 10.24 39 10.30 10.15 -.02 +2.0 UnionBkVA Q UBSH 1.20 3.1 22 39.80 29.50 203 39.02 1940 39.43 37.39 +.57 +7.9 UnionBkVT Q UNB 1.20 2.3 25 55.00 39.55 1 51.20 9 51.60 49.90 -.60 -3.3 UnionPac N UNP 2.92f 2.2 10 143.05 101.06 2737 134.13 20251 136.52 129.45 -1.07 UniqueF n A UFAB .60 6.5 11 12.21 7.05 8 9.18 54 9.44 8.98 -.06 +23.7 Unisys N UIS 13.90 6.90 483 11.90 6235 12.48 10.90 +.45 +46.0 Unit N UNT 11 26.82 15.29 405 20.35 3226 23.29 19.61 -2.79 -7.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.33 3 13.50 14 13.60 12.95 +.85 +1.9 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 4 22.50 9 22.50 21.80 +.48 +1.4 UBSI Q UBSI 1.36 4.0 21 41.45 31.70 439 34.35 3584 34.70 33.40 -.15 -1.2sUtdCmtyBc Q UCBA .40f 1.6 25.75 17.75 3 25.80 57 25.80 24.96 +.70 +25.5 UtdCmBks Q UCBI .48f 1.5 20 33.60 24.47 226 32.13 1423 32.74 31.29 -.41 +14.2 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 40 10.24 276 10.34 10.00 -.03 +12.2 UtdContl N UAL 10 83.04 56.51 2171 68.32 15036 69.35 66.53 +.46 +1.4 UtdFnBcp Q UBNK .48 2.9 15 19.35 15.47 89 16.77 563 16.92 16.41 +.01 -4.9sUtdFire Q UFCS 1.12 2.3 85 50.84 38.95 48 49.57 294 50.84 48.62 -.92 +8.8 UtdInsur Q UIHC .24 1.3 20.40 13.60 35 19.07 202 19.23 18.71 +.01 +10.6 UtdMicro N UMC .09e 3.3 2.73 1.96 170 2.69 1328 2.71 2.65 +.04 +12.6 UtdNtrlF Q UNFI 15 52.69 29.53 205 45.27 1401 45.98 43.93 -.28 -8.1 UPS B N UPS 3.64f 3.3 19 135.53 101.45 2413 111.31 19677 114.46 108.16 -2.68 -6.6 UtdRentals N URI 8 190.74 100.62 1113 153.23 7020 155.83 145.34 -2.08 -10.9 USecBcCA Q UBFO .36 3.2 24 11.65 8.10 3 11.15 32 11.35 10.60 -.05 +1.4 USNatGas N UNL 11.27 8.54 8.96 9 9.20 8.96 -.29 -2.4sUS12MoOil N USL 24.28 15.45 30 24.38 124 24.45 23.51 +.59 +16.5 USAntimny A UAMY .47 .20 10 .24 171 .25 .24 -.01 -26.3 US Bancrp N USB 1.20 2.4 14 58.50 49.03 6072 50.34 33925 51.61 49.15 -.91 -6.0 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 21 22.68 114 22.80 22.55 -.02 +.4 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 21 27.70 154 27.83 27.52 +.19 -1.8 US Bcp pfO N USBpO 1.29 5.2 26.50 23.95 12 25.03 141 25.10 25.01 +.02 -1.0sUS Brent N BNO 21.05 11.88 125 20.88 1255 21.05 20.16 +.38 +15.4 US Cellular N USM 49 41.82 32.06 111 37.59 1269 41.41 33.79 -3.65 -.1 US Cellu60 N UZA 1.74 6.9 26.26 23.80 16 25.22 60 25.23 24.66 +.20 -.1 US Cellu 63 N UZB 1.81 7.1 27.83 24.46 2 25.42 51 25.49 24.74 +.29 -1.2 US Cell64 N UZC 1.81 7.1 27.50 24.55 19 25.52 107 25.53 24.89 +.30 -1.5 USCmdtyFd N USCI 44.50 36.98 43 44.28 335 44.28 43.72 +.25 +4.1sUSDslHtOil N UHN 20.34 12.90 9 20.38 20 20.40 19.87 +.29 +5.4 US Engy rs Q USEG 1.96 .60 11 1.21 176 1.26 1.08 +.06 -19.3 US GasFd N UGA 34.33 22.30 12 33.70 86 34.29 32.74 -.12 +5.8 USCoppFd N CPER 21.26 16.00 3 19.54 12 19.66 19.17 +.01 -7.2 USLime Q USLM .54 .7 22 101.40 70.56 7 74.96 29 75.34 73.30 +1.45 -2.8 US NGas rs N UNG 31.72 20.40 1556 22.15 13635 22.97 22.03 -.45 sUS OilFd N USO 14.00 8.65 18771 14.09 89767 14.13 13.50 +.36 +17.3tUS ShrtOil N DNO 81.00 48.19 7 47.84 28 49.88 47.74 -1.20 -15.8 USSteel N X .20 .6 20 47.64 18.55 11217 34.52 70171 34.77 31.37 +2.15 -1.9 UtdTech N UTX 2.80 2.3 21 139.24 109.10 6540 119.51 23663 122.79 115.40 -2.95 -6.3tUtdTherap Q UTHR 7 152.55 100.76 386 102.98 2795 112.98 100.76 -7.42 -30.4 UtdGrdian Q UG 1.42e 8.1 26 21.33 13.75 1 17.50 10 17.92 17.25 -.05 -5.4 UtdhlthGp N UNH 3.00 1.3 22 250.79 166.65 1999 235.90 15449 241.00 229.31 -4.28 +7.0 UnitGrp Q UNIT 2.40 12.9 72 27.78 13.81 2763 18.64 14973 18.86 17.59 +.80 +4.8 UNITIL N UTL 1.46 3.0 26 52.84 40.92 32 48.88 234 49.33 47.83 -.09 +7.1 UnityBcp Q UNTY .28f 1.3 17 24.25 15.35 6 21.90 29 22.05 21.15 -.25 +10.9stUnityBio n Q UBX 20.48 16.21 152 16.75 990 20.48 16.21 +.6 Univar n N UNVR 32.42 25.79 1919 26.93 5196 28.45 26.49 -1.27 -13.0 UnvslCp N UVV 2.20 4.6 37 73.45 45.95 115 48.25 786 48.60 46.75 +.25 -8.1 UnivDisp Q OLED .24 .2 59 209.00 86.85 3865 102.20 8643 103.05 87.45 +13.00 -40.8tUnvElc Q UEIC 19 72.50 41.95 810 29.03 1178 48.50 28.50 -19.23 -38.6 UnivFor s Q UFPI .35e 1.1 18 39.58 25.93 210 32.64 1298 32.86 31.69 +.28 -13.2 UnvHR N UHT 2.64 4.3 36 84.90 53.00 30 61.66 209 62.46 59.07 -.06 -17.9 UnivHlthS N UHS .40 .3 15 128.15 95.26 802 117.77 5716 118.71 112.61 +3.43 +3.9 Univ Insur N UVE .69a 2.1 11 33.95 15.08 204 33.10 1165 33.40 31.70 +21.0 UnvLogist Q ULH .42f 1.9 17 25.65 12.55 31 22.50 212 22.60 21.75 +.31 -5.3 UnvSecInst A UUU 3.20 1.15 5 1.58 40 1.60 1.50 -.08 -7.4 UnvStainls Q USAP 65 31.20 16.77 25 28.52 196 30.28 27.87 -1.14 +33.1 UnivTInst N UTI .08 2.6 3.87 2.21 16 3.11 61 3.25 2.98 +.02 +29.6 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 112 29.35 512 29.55 28.20 +.25 +4.6tUnumGrp N UNM .92 2.3 2 58.73 38.93 2946 39.86 17422 49.24 38.75 -9.06 -27.4 UnumTh n Q UMRX 12.70 10.15 114 10.91 473 12.20 10.64 -.87 -1.8 UplandSoft Q UPLD 31.70 18.09 85 28.14 415 28.49 26.75 +.89 +29.9 Ur-Energy A URG .79 .50 414 .73 2630 .77 .70 -.01 +6.0 UraniumEn A UEC 2.00 .96 849 1.64 5531 1.70 1.48 +.12 -7.3 UrbnEdg n N UE .88 4.2 24 26.19 19.51 380 20.81 2825 21.16 20.16 -.31 -18.4 UrbanOne Q UONE 3.30 1.25 0 1.80 3 1.85 1.80 -.13 -2.7 UrbanOnD Q UONEK 3.05 1.35 2 1.85 94 2.00 1.75 -.05 +5.7sUrbanOut Q URBN 23 40.94 16.19 2175 38.71 8757 40.94 38.61 -2.09 +10.4 UrogenP n Q URGN 66.38 13.01 131 57.30 355 58.63 55.25 +.08 +54.0 UrstdBid N UBP 1.06f 6.2 17 18.92 15.36 3 17.04 6 17.16 16.75 +.10 +.5 UrsBidA N UBA 1.08f 5.3 16 23.94 17.20 41 20.34 329 20.44 19.71 +.45 -6.4 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.81 25.24 3 25.24 25.11 +.42 -4.0 UrstBid pfH N UBPpH 1.56 6.5 26.88 23.59 1 23.85 8 24.42 23.79 -.56 -8.8 UtahMed Q UTMD 1.08 1.0 109.65 61.55 4 103.95 78 105.30 97.70 +.95 +27.7V -:tVBI Vac n Q VBIV 5.10 2.95 158 3.01 572 3.29 2.94 -.24 -29.5 VEON Q VEON .28e 10.4 4.47 2.20 1808 2.69 20308 2.76 2.56 +.03 -29.9 VF Corp N VFC 1.84 2.4 43 84.38 51.22 4674 76.27 16523 81.93 73.90 -4.53 +3.1 VICI Pr n N VICI 21.33 17.58 2616 18.02 13777 18.30 17.79 -.03 -13.7 VOC EnTr N VOC .47e 9.9 10 6.66 3.15 40 4.75 255 5.24 4.62 -.47 -19.8 VOXX Intl Q VOXX 6 9.00 4.64 59 5.15 383 5.15 4.80 +.28 -8.0 VSE Corp s Q VSEC .32f .6 19 59.90 40.07 30 50.75 247 53.19 48.53 -1.25 +4.8 VaalcoE N EGY 1.17 .68 653 1.11 2144 1.16 .96 +.13 +59.3 VailRsrt N MTN 5.88 2.6 48 237.77 197.29 173 227.76 1460 231.19 221.56 -3.00 +7.2 Vale SA N VALE .29e 2.1 14 14.67 7.47 19285 14.08 86485 14.17 13.40 +.13 +15.1 ValeantPh N VRX 5 24.43 9.70 5467 18.02 28705 18.52 17.38 -.05 -13.3 Valerits hn Q VLRX 7.20 1.19 777 1.64 4016 1.90 1.64 -.14 -42.5sValeroE N VLO 3.20 2.8 30 113.89 60.69 2923 113.39 21701 113.92 108.77 +3.61 +23.4 ValeroEPt N VLP 2.03f 5.4 14 48.66 33.25 114 37.74 491 40.07 37.33 -1.97 -15.2 Valhi N VHI .08 1.0 73 9.24 2.13 142 8.04 1267 8.75 7.30 -.56 +30.3sValidus N VR 1.52 2.2 15 67.80 41.15 853 67.68 5153 67.80 67.55 +.13 +44.2 Validus pfA N VRpA 26.12 24.12 9 25.28 35 25.32 25.00 +.33 -2.5 Validus pfB N VRpB 26.23 24.15 13 25.12 65 25.18 24.87 +.11 -2.0 VlyNBcp N VLY .44 3.5 22 13.38 10.61 2968 12.53 10865 12.88 12.32 -.23 +11.7 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.65 22 26.77 26.27 +.39 -4.0 VlyBcp pfB N VLYpB 27.32 24.99 5 25.73 58 25.75 25.35 +.36 -2.7 Valmont N VMI 1.50 1.1 20 176.35 137.90 161 141.50 561 144.60 138.35 -2.30 -14.7 ValueLine Q VALU .76 3.8 19 22.58 13.26 4 20.10 14 20.74 18.97 +.74 +3.9tValvoline n N VVV .30 1.4 25.63 19.86 2295 21.53 10041 21.88 19.86 +1.00 -14.1 VanEMGold N OUNZ 13.44 11.93 39 12.94 250 12.99 12.81 -.09 +.7 VanEGold N GDX .06e .3 25.58 20.84 25203 22.65 184154 22.78 22.05 -.08 -2.5 VnE LgFl n N LFEQ 28.49 24.98 1 26.10 56 26.21 25.61 -.06 -.8 VanE Grn n N GRNB 27.50 25.37 1 26.33 33 26.65 26.33 -.34 -2.4 VnEkSteel N SLX .40e .8 51.91 35.03 20 49.13 157 49.45 46.90 +.54 +7.2 VnEkHiIn rs N YMLP 25.83 20.51 3 22.12 17 22.38 21.83 +.08 -5.2 VanE Env N EVX .53e .6 91.16 76.33 0 87.01 2 87.01 84.47 +1.21 +.1tVanE EMHi N HYEM 1.57 6.7 24.95 23.46 65 23.46 392 23.79 23.40 -.28 -4.2 VanEHiYM N HYD 1.45 4.7 31.47 30.22 169 31.12 2517 31.16 30.96 +.06 -.3 VanE ChiBd N CBON .68e 24.34 21.32 1 23.78 2 23.92 23.78 -.21 +4.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 63 24.26 206 24.33 24.16 +.05 +.3 VnEkRus N RSX .01e 24.33 18.11 6020 21.14 45202 21.29 20.60 -.15 -.3 VanE BDC N BIZD 1.47e 9.1 18.67 15.39 46 16.19 206 16.21 15.99 +.13 -2.5 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 108 19.09 425 19.20 19.01 -.06 -2.9 VanE FallA N ANGL 1.63e 4.7 30.39 28.76 265 28.97 1864 29.18 28.86 -.14 -3.3 VanE IntHY N IHY 1.26 5.0 26.20 24.80 28 24.96 339 25.17 24.87 -.20 -2.6 VanE Reit N MORT 2.36e 8.2 25.41 21.20 28 23.17 107 23.18 22.50 +.43 -3.8 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 14 25.06 129 25.11 24.87 +.07 -5.9 VanE EmM N EMAG .92 4.3 22.45 21.08 21.25 2 21.30 21.25 +.16 -2.7 VanE IGFlt N FLTR .15e .6 25.42 25.13 97 25.32 1252 25.35 25.29 -.02 +.2 VanE EMBd N EMLC .98 5.3 19.91 18.34 3527 18.43 18658 18.80 18.36 -.44 -2.9 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 2 60.90 9 61.23 59.74 -.80 -.4tVEckMun N PRB .15e .6 24.71 24.08 1 24.31 6 24.32 24.08 +.00 +.1tVnEkSMu N SMB .20 1.2 17.67 17.05 71 17.14 163 17.14 17.05 +.06 -.6 VanE LgMu N MLN .62 3.1 20.43 19.41 137 19.70 477 19.72 19.49 +.18 -3.1 VanEIntMu N ITM .54 2.3 24.33 23.25 323 23.43 1395 23.46 23.26 +.11 -2.7 VnEkHiInInf N YMLI 1.20 10.0 15.68 11.07 2 12.00 22 12.26 11.83 -.22 -10.7 VanE GenDr N GNRX 26.68 20.60 23.45 3 24.23 23.42 -.42 -3.5 sVanE OilR N CRAK 32.77 22.33 27 32.36 67 32.77 32.00 +.12 +5.4 V IntMoat N MOTI 36.88 31.98 5 34.18 41 34.46 33.80 -.29 +.2 VEckNucl N NLR 1.72e 3.4 54.27 45.37 50.58 7 51.32 50.58 -.28 +3.1 VanEChAMC N CNXT 37.10 28.38 3 33.84 47 33.84 33.01 +.49 -2.2 VanE Israel N ISRA .44e 1.5 32.31 27.63 2 30.21 9 30.29 29.73 +.07 -.5 VanEWMoat N MOAT .41e 1.0 46.20 37.44 115 41.60 428 42.65 40.68 -.85 -2.0 VanE UncOG N FRAK .06e .4 17.10 12.59 17 16.33 67 16.64 16.07 -.01 +4.3 VnEkSemi N SMH .58e .6 114.55 80.50 10724 100.80 39607 100.80 96.06 +2.71 +3.1 VnEkRtl] N RTH 1.39e 1.5 103.87 77.47 5 95.39 35 97.91 93.75 -1.96 +4.4 VanE GenD Q GNRX 64.65 53.83 11 55.61 239 57.58 54.98 -1.74 -6.2 VanE Agri N MOO 1.10e 1.8 65.86 53.14 50 62.04 234 62.48 60.79 -.60 +.7 VEckOilSvc N OIH .47e 1.7 29.53 21.70 4432 27.20 25081 27.47 26.52 -.02 +4.4tVanE VecBi Q BBH 136.83 111.36 34 113.29 106 117.92 111.36 -4.21 -9.1 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 4 37.77 50 38.45 37.23 -.69 -7.9 VEckVcREr N REMX .50a 1.8 32.97 16.73 51 27.23 473 27.65 26.83 -.16 -9.5 VEckChina N PEK 1.41e 1.1 54.26 37.43 20 46.02 51 46.34 45.46 -.13 -4.7 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 33 57.08 242 59.25 56.59 -1.81 -15.8 VanE Egyp N EGPT 40.97 26.30 69 39.62 250 40.90 39.41 -.43 +21.2 VEckPoland N PLND .29e 1.6 21.80 17.28 2 17.59 20 18.30 17.44 -.52 -11.0 VanE JrGld N GDXJ 37.76 29.69 5991 33.55 51863 33.76 32.28 +.52 -1.7 VanE Coal N KOL .13 .8 18.49 12.48 35 15.67 233 15.70 15.11 +.11 -2.2 VnEk Viet N VNM .32e 1.8 20.50 13.76 123 17.64 1958 18.13 17.36 -.32 -1.3 VanEBrzSC N BRF 26.12 17.43 13 22.02 87 23.13 21.93 -.99 -6.1tVanEIndo N IDX .25e 1.1 26.90 21.65 11 21.76 87 22.60 21.50 -.78 -12.4 VanENatRs N HAP .64e 1.7 39.67 32.28 6 37.17 53 37.37 36.63 -.20 +.1 VanE VAfr N AFK .53e 2.1 27.39 20.83 5 25.16 34 25.48 24.96 -.16 +1.2 VanE Gam N BJK 1.07e 2.2 50.18 38.50 3 47.75 12 47.92 46.74 +.84 +2.4 VandaPhm Q VNDA 20.40 11.90 1442 15.25 4517 16.30 13.88 +.95 +.3 VangLTBd N BLV 3.92e 4.2 95.98 87.46 88 88.06 388 88.88 87.80 -.55 -7.4tVangIntBd N BIV 2.17a 2.7 85.85 80.38 463 80.57 3187 80.89 80.38 -.18 -3.9tVangSTBd N BSV 1.08e 1.2 80.25 77.95 1596 78.03 8292 78.16 77.95 -.11 -1.4 VangTotBd N BND 2.06e 2.3 82.71 78.69 1342 78.88 7268 79.10 78.73 -.13 -3.3 VangExDur N EDV 4.81e 3.2 123.85 107.67 46 111.51 187 111.95 110.61 +.57 -7.8 VangMegG N MGK 1.33e 1.2 121.09 97.75 139 114.91 533 115.18 111.52 +1.81 +3.2 VangMegV N MGV 1.53e 2.1 81.59 67.12 54 73.99 286 75.56 72.20 -1.30 -3.2 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 1041 82.51 4052 83.84 80.57 -.90 -3.6 VangIntHi Q VYMI 2.17e 3.3 72.32 61.60 310 66.45 577 67.22 65.75 -.44 -.8 VangIntDiv Q VIGI 1.11e 1.7 70.39 59.28 51 65.47 229 65.76 64.50 -.04 -1.3tVangEMGv Q VWOB 2.82 3.7 81.69 76.05 68 76.22 776 77.24 75.89 -.99 -5.0 VangEMI N VXF 1.13e 1.0 118.06 98.15 84 113.27 590 113.72 110.62 +.57 +1.4 VangGrth N VUG 1.38e 1.0 152.38 123.95 479 144.78 2782 145.16 140.67 +1.91 +2.9 VangLgCp N VV 1.84e 1.5 131.68 107.97 217 122.29 1245 123.18 119.13 -.29 -.2 VangMidC N VO 1.76e 1.1 164.17 138.25 263 154.60 1582 155.89 150.96 -.56 -.1 VangSmCp N VB 1.63e 1.1 155.86 130.46 929 149.43 3120 150.03 145.88 +.66 +1.1 VangSCG N VBK 1.19e .7 172.17 140.10 93 167.23 664 167.87 163.08 +1.76 +4.0 VangSCV N VBR 1.96e 1.5 138.96 118.36 131 131.18 944 131.89 128.24 -.13 -1.2 VangTSM N VTI 2.17e 1.6 146.87 120.85 2379 137.13 10718 137.99 133.66 -.20 -.1 VangValu N VTV 2.05e 2.0 113.46 93.39 912 103.09 5080 105.23 100.67 -1.66 -3.0 VangSP500 N VOO 3.81e 1.6 263.37 216.13 1784 244.41 10554 246.05 237.92 -.51 -.4 VangMCVal N VOE 1.76e 1.6 117.97 99.64 398 109.63 1337 111.45 107.18 -1.21 -1.7 VangMCGr N VOT .82e .6 136.45 114.04 62 130.02 519 130.49 126.84 +.73 +1.8 VangREIT N VNQ 3.08e 4.0 86.14 72.05 3747 77.29 26825 77.49 75.83 +.90 -6.9 VangDivAp N VIG 1.82e 1.8 108.99 89.90 587 99.78 4817 101.55 97.18 -1.12 -2.2 V exUSRE Q VNQI 2.41e 4.0 65.20 54.51 292 60.95 1657 61.69 60.39 -.33 +.7 VangAllWld N VSS 2.83e 2.4 127.14 105.45 115 119.86 587 120.34 118.24 -.22 +.5 VangAllW N VEU 1.34e 2.5 58.90 49.35 1306 54.65 7835 55.00 53.94 -.23 -.1 VangEmg N VWO 1.10e 2.4 50.99 39.62 16855 45.20 70515 46.18 44.49 -.79 -1.5 VangPacif N VPL 1.37e 1.9 77.96 64.00 160 73.47 875 73.71 72.49 +.06 +.8 VangEur N VGK 1.71e 2.8 63.60 54.60 2413 60.00 18281 60.00 58.81 +.31 +1.4 VangTEBd N VTEB .28e 52.07 50.36 338 50.64 1642 50.68 50.39 +.17 -2.0 Vang500Gr N VOOG 1.62e 1.1 149.28 119.89 55 141.78 262 142.13 137.64 +1.35 +3.5 Van500Val N VOOV 2.01e 1.9 116.72 98.13 25 105.27 87 107.21 103.06 -1.70 -4.3 VanSC600V N VIOV 1.66e 1.2 138.38 114.49 3 133.61 33 134.28 130.78 +.04 +1.0 VanSC600G N VIOG 1.13e .7 155.84 128.05 4 152.37 28 152.43 148.54 +1.36 +4.4 VangSC600 N VIOO 1.19e .8 146.39 121.82 22 143.28 131 143.99 139.98 +.45 +2.8 VanMC400V N IVOV 1.50e 1.3 126.33 108.97 7 119.85 42 120.40 117.50 -.25 -1.6 VanMC400G N IVOG 1.16e .9 142.23 117.22 12 135.70 62 135.99 132.20 +.93 +2.0 VanMC400 N IVOO 1.57e 1.2 134.59 113.41 20 127.88 109 128.33 124.76 +.38 tVanShTTr Q VGSH .79a 1.3 60.93 59.74 103 59.79 781 59.87 59.74 -.08 -.8tVanSTCpB Q VCSH 1.71 2.2 80.41 77.92 866 78.04 5865 78.17 77.92 -.08 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.88 5 81.04 31 81.60 80.88 -.38 -4.7 VangR3K Q VTHR 2.14e 1.8 131.16 108.12 1 122.00 92 123.22 119.56 -.63 -.7 VanR2KGr Q VTWG .84e .6 146.37 116.79 7 140.77 50 141.60 137.41 +.91 +3.9 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 3 109.37 23 109.98 107.09 +.40 -.2 VangR2K Q VTWO 1.45e 1.2 128.82 107.77 14 125.02 153 125.63 121.91 +.72 +2.2 VanR1KGr Q VONG 1.64e 1.2 149.80 118.56 35 142.23 219 142.48 138.13 +1.36 +3.0 VanIntTTr Q VGIT 1.09 1.7 65.53 62.11 62 62.29 467 62.35 62.13 -.03 -2.6 VanR1KV Q VONV 2.43e 2.3 114.79 98.28 19 104.81 297 106.62 102.46 -1.48 -3.5 VangR1K Q VONE 2.16e 1.8 131.36 108.09 13 122.32 155 123.06 119.17 -.23 -.1 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.98 276 51.19 2017 51.30 51.06 -.03 -2.4tVanLTCpB Q VCLT 3.51 4.0 96.52 87.91 92 88.00 600 89.09 87.78 -.90 -8.1 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 127 73.17 914 73.50 72.72 +.05 -6.2tVanIntCpB Q VCIT 2.60 3.1 88.76 83.26 928 83.39 5788 83.78 83.26 -.32 -4.6 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 291 48.89 2249 48.91 48.80 +.04 +.1 VangFTSE N VEA 1.10e 2.4 47.89 40.65 7124 44.97 32895 45.13 44.45 -.08 +.2 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 579 54.61 5771 54.65 54.51 +.01 +.4 VanTIntStk Q VXUS 1.54e 2.7 61.17 50.83 429 56.82 2309 57.16 56.12 -.27 VangCnD N VCR 2.03e 1.3 171.48 138.40 56 162.37 250 163.79 158.49 -.02 +4.1tVangCnS N VDC 3.69e 2.9 151.29 126.78 150 129.31 705 132.74 126.78 -2.62 -11.5 VangEngy N VDE 2.37e 2.3 107.20 83.80 128 101.59 793 102.49 99.51 +.25 +2.7 VangFncl N VFH .90e 1.3 75.48 58.40 398 68.93 1896 70.37 67.04 -.94 -1.6 VanHC Etf N VHT 1.96e 1.3 171.30 137.77 110 153.28 599 157.69 150.10 -3.95 -.6 VangIndl N VIS 2.25e 1.7 151.28 122.13 84 135.78 535 137.77 131.78 -1.48 -4.6 VangInfT N VGT 1.61e .9 186.36 139.30 506 176.88 2158 177.22 170.18 +5.24 +7.4 VangMat N VAW 2.12e 1.6 144.65 116.44 82 131.16 423 131.85 127.33 -.02 -4.1 VangUtil N VPU 3.41e 3.0 125.54 104.82 129 114.86 692 115.43 112.88 -.11 -1.5 VangTel N VOX 3.14e 3.7 96.48 81.68 47 83.80 441 87.22 82.51 -3.65 -8.1 VantEng n Q VEAC 9.95 9.62 9.80 292 9.84 9.80 -.04 +.9 VantEn un Q VEACU 10.30 9.97 650 10.25 651 10.30 10.25 -.05 +.6 VarexImag Q VREX 43.76 27.80 482 36.33 1295 37.35 35.39 +.12 -9.6 VarianMed N VAR 90 130.29 93.60 1109 117.57 4812 118.82 114.67 -.61 +5.8sVaronis Q VRNS 70.80 31.35 274 69.35 2461 70.80 62.61 +5.05 +42.8sVascoDta Q VDSI 67 16.00 11.05 208 16.00 853 16.30 15.30 +.70 +15.1 VascuBio Q VBLT 9.05 2.01 18 2.20 286 2.30 2.15 -69.0 Vaxart rs Q VXRT 11.88 4.74 192 5.45 294 5.69 5.10 +.19 -12.5 VectorGp N VGR 1.60b 8.1 24 23.14 18.70 320 19.79 1980 19.90 19.38 +.18 -11.6 Vectren N VVC 1.80 2.6 27 70.73 57.48 1150 70.30 7514 70.70 70.03 -.14 +8.1 Vectrus N VEC 16 41.48 25.17 49 35.07 351 38.00 34.66 -1.49 +13.7 VedantaLtd N VEDL 1.20e 7.1 21.99 13.82 473 17.01 2437 17.92 16.86 -.63 -18.3 VeecoInst Q VECO 34.25 10.85 617 17.05 2629 17.25 15.10 +1.05 +14.8 VeevaSys N VEEV 89 78.28 52.17 630 72.73 3019 73.30 69.38 +1.81 +31.6tVenatorM n N VNTR 26.90 17.03 372 17.68 4623 18.65 17.03 -.86 -20.1 Ventas N VTR 3.16 5.9 15 72.36 46.55 2358 53.15 19073 53.23 50.86 +1.56 -11.4 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 203 25.19 221 25.35 24.65 +.34 +.1 VBradley Q VRA 19 12.83 6.99 116 10.38 880 11.68 10.37 -1.20 -14.8 Veracyte Q VCYT 9.80 5.23 83 6.09 638 6.34 5.56 -6.7 Verastem Q VSTM 5.71 1.92 665 4.29 4338 4.59 4.10 +39.7 Vereit N VER .55 7.9 12 8.75 6.52 10797 6.94 44318 7.01 6.69 +.07 -10.9 Vereit pf N VERpR 1.68 6.7 27.05 24.43 46 25.10 182 25.37 25.00 -.05 -1.8sVeriFone N PAY 17 23.14 14.90 1170 22.87 7698 23.14 22.76 -.16 +29.1sVericel Q VCEL 13.59 2.35 1005 12.70 4270 13.59 12.55 -.15 +133.0 VerintSys Q VRNT 44.55 37.05 408 41.55 1602 42.30 40.95 -.15 -.7 Verisign Q VRSN 32 127.24 87.55 1240 122.31 4569 122.59 116.31 +4.01 +6.9 Verisk Q VRSK 35 108.58 75.60 1586 102.36 9233 107.76 95.21 -4.76 +6.6 Veritex Q VBTX 25 29.69 23.84 97 28.86 612 29.26 28.25 -.08 +4.6 Veritiv N VRTV 46.10 20.35 37 35.85 319 38.60 34.60 -2.40 +24.0 Veritone n Q VERI 74.92 7.76 246 21.25 1131 21.70 19.13 +1.68 -8.4 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 10667 48.19 92712 51.65 47.36 -3.38 -9.0 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 15 25.73 124 25.82 25.46 +.09 -2.5 VermilnE g N VET 2.03 40.59 29.91 124 33.78 640 34.37 32.74 +.20 -7.0 Vermillion Q VRML 2.10 .88 25 1.30 333 1.38 1.24 -.04 -32.6 VeronaPh n Q VRNA 25.55 10.44 6 17.26 13 18.17 16.29 -.04 +45.4tVersartis Q VSAR 22.10 1.45 676 1.63 1924 1.65 1.45 +.08 -26.1 Verso Cp N VRS 19.67 3.17 210 18.61 1613 18.99 17.38 +.28 +5.9 Versum N VSM .24f .7 42.74 29.77 402 36.70 2827 36.72 34.83 +1.20 -3.0 VertexEn Q VTNR 1.50 .65 31 1.16 381 1.23 1.08 +.08 +22.1 VertxPh Q VRTX 178.25 113.66 2196 149.39 10132 157.79 145.78 -6.66 -.3 Veru Inc Q VERU 3.00 .90 91 1.90 905 2.10 1.85 -.06 +66.7 ViaSat Q VSAT 80.26 57.75 298 64.73 1632 65.10 62.52 +.71 -13.5 ViacomA Q VIA .80 2.3 8 44.95 28.20 30 35.20 261 36.10 33.15 -.50 +.9 ViacomB Q VIAB .80 2.6 6 44.12 22.13 5714 30.29 17103 31.45 28.65 -.46 -1.7 ViadCorp N VVI .40 .8 25 61.85 42.05 49 50.95 506 51.95 49.20 -.50 -8.0 Viavi Q VIAV 20 11.89 8.34 6215 9.86 18083 10.17 9.11 +.29 +12.8 Vical rs Q VICL 3.70 1.32 267 1.57 855 1.60 1.43 +.07 -14.2 Vicon A VII .76 .30 50 .39 862 .44 .39 -.03 -2.5 Vicor Q VICR 37.45 16.30 181 34.50 1192 36.85 34.20 -1.45 +65.1 VicMultiF n Q VSMV 29.20 24.76 1 27.24 5 27.62 26.69 -.29 -1.2 Vict500VW Q CFA .44e .9 52.01 42.35 15 48.66 256 49.28 47.51 -.42 -.2 VictDisEnV Q CSF .38e .8 49.05 39.59 6 44.91 37 45.10 43.93 +.01 -.5 Vict500EV Q CFO .47e 1.0 52.03 42.35 41 48.64 334 49.25 47.54 -.40 -.3 VicEM Hi n Q CEY 28.35 24.47 0 25.58 9 25.78 25.58 -.45 -2.1 VictDevVol Q CIZ .01j 39.92 31.24 13 35.22 79 35.41 34.90 -.07 +.3 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 27 45.49 217 46.14 44.58 -.28 -2.0 VictSCVol Q CSA .16e 49.00 40.61 0 45.71 9 46.13 45.24 -.20 -.8 VictIntlVol Q CIL .15e 46.94 36.46 3 40.73 4 40.94 40.51 -.24 +.2 VicEmMkt Q CEZ 31.99 27.33 0 28.96 3 29.46 28.78 -.41 -2.4 VictLCHiDv Q CDL .44e 47.44 40.92 7 44.27 58 44.80 43.42 -.36 -2.3 VictSCHiD N CSB .60e 45.62 39.12 3 43.58 10 43.74 42.84 -.02 -2.3 VictIntHiD Q CID .33e 38.00 33.68 1 35.70 8 36.11 35.53 -.11 -1.4 VictCap n Q VCTR 13.50 10.05 11 11.00 267 11.49 10.53 +.49 -5.2 ViewRay n Q VRAY 10.64 4.40 497 7.56 1707 7.65 7.25 +.07 -18.4 VikingTh n Q VKTX 7.36 .88 510 4.22 3770 4.32 3.91 +.25 +3.9 VillSupMkt Q VLGEA 1.00 3.6 16 28.00 21.95 26 27.74 121 27.87 26.61 +.67 +21.0 VinaConc N VCO .66e 1.5 47.99 30.43 4 45.21 22 45.73 43.56 -.09 +22.2 VinceHlg rs N VNCE 3 9.52 3.06 17 8.92 55 9.13 8.78 -.06 +44.1sViperEnPt Q VNOM 1.92f 6.3 35 30.95 14.76 578 30.46 4435 30.95 28.21 +2.25 +30.6 Vipshop N VIPS 32 19.14 7.79 6459 15.75 28533 15.99 15.13 +.38 +34.4 VirTra n Q VTSI 7.36 4.75 7 5.48 23 5.59 5.14 -.01 -13.1 Virco Q VIRC .06 1.4 6.05 3.92 10 4.20 38 4.25 4.05 +.05 -16.8tVirnetX A VHC 8.75 2.10 391 2.60 2174 2.60 2.10 +.20 -29.7 VirtuFin n Q VIRT .96 2.8 37.85 13.10 1738 34.05 3822 36.55 32.35 -1.65 +86.1tVirDynCr n N BLHY 25.49 24.36 15 24.49 54 24.55 24.36 -.01 -1.2 ZweigTR N ZTR .97 8.8 14.18 10.74 111 11.05 523 11.05 10.83 +.21 -17.5 VirtGblMSc N VGI 1.87 12.4 19.46 13.76 62 15.14 230 15.29 15.04 +.01 -13.5 VirtusInv Q VRTS 1.80 1.6 14 135.90 97.60 32 115.55 318 117.40 110.00 +.75 +.4 VirtusIn pf Q VRTSP 1.81 1.8 113.53 91.56 2 99.42 22 100.57 98.22 +.17 -1.5 Virtusa Q VRTU 61 52.88 25.72 100 48.68 804 49.34 47.07 +.96 +10.4sVisa s N V .84 .7 43 128.10 91.36 5798 128.16 36850 128.36 125.32 +2.15 +12.4 VishayInt N VSH .27f 1.5 23.85 15.90 1079 18.60 5273 18.65 17.50 +.90 -10.4 VishayPrc N VPG 26 33.45 16.55 53 28.35 271 28.75 27.70 +.05 +12.7 VistaGold A VGZ 1.00 .60 119 .73 669 .78 .71 +.00 +3.7 VistaOutd n N VSTO 25.07 12.36 1268 13.18 11271 16.99 13.12 -3.50 -9.5 VistaGn n Q VTGN 2.65 .69 126 .99 1665 1.08 .91 +.07 -11.3 Visteon s Q VC 24 140.64 91.20 201 124.68 1671 125.37 121.77 +1.86 -.4sVistraEn n N VST 23.42 14.50 9115 23.01 28749 24.39 22.49 +.27 +25.6 VitalThera Q VTL 7.30 2.25 166 5.60 682 5.70 5.30 -5.9 VitaminSh N VSI 5 19.85 2.95 246 4.55 1697 5.10 4.50 -.50 +3.4 ViveveMd n Q VIVE 8.75 2.95 196 3.46 1176 3.69 3.29 +.05 -30.4 VivintSolar N VSLR 8 6.10 2.65 267 3.95 1122 4.05 3.70 -.05 -2.5stVivopwr n Q VVPR 6.69 1.02 1509 2.64 15177 6.69 1.02 +1.24 -9.0 Vivus Q VVUS 2 1.38 .33 1166 .53 16129 .58 .36 +.15 +5.4 VMware N VMW 67 165.00 85.45 1148 134.35 6532 135.78 131.12 +1.30 +7.2 VoceraCm N VCRA 32.23 22.43 127 25.31 766 25.54 24.71 +.14 -16.2 Vodafone Q VOD 1.77e 6.1 32.75 26.13 3179 28.85 13754 29.60 28.64 -.66 -9.6 VolarisAv N VLRS 16.00 5.59 816 5.85 3608 6.30 5.73 -.26 -27.1tVolitionRX A VNRX 4.00 1.85 75 2.23 293 2.24 1.85 +.15 -24.1 VoltInfoSci A VISI 6.10 2.16 22 2.70 174 2.90 2.60 -28.9 Vonage N VG 11.65 6.28 1048 11.47 5854 11.60 11.02 +.22 +12.8 Vornado N VNO 2.52 3.6 25 80.92 64.14 716 69.63 6117 70.52 67.63 +2.37 -10.9 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 10 24.22 46 24.26 23.74 +.31 -4.1 Vorndo pfL N VNOpL 1.35 5.9 25.78 22.37 18 23.02 135 23.05 22.58 +.28 -7.5 Vornad pfM N VNOpM 1.31 5.9 25.18 21.57 94 22.21 159 22.21 21.64 +.31 -11.5 Voxeljet N VJET 6.37 3.07 19 3.39 80 3.55 3.23 +.12 -25.8 VoyaAsPcD N IAE 1.02 10.0 11.38 9.75 9 10.25 207 10.48 10.14 -.07 -2.2 VoyaEmHi N IHD .92 10.0 9.86 8.47 54 9.21 201 9.40 9.11 -.12 +3.5 VoyaFincl N VOYA .04 .1 19 54.87 33.53 1816 51.96 14093 53.51 49.56 -1.00 +5.0 VoyaGlAdv N IGA 1.12 10.0 11.85 10.41 20 11.18 135 11.18 11.03 +.11 -2.2 VoyaGlbDv N IGD .91 12.6 8.16 7.00 245 7.23 1569 7.39 7.14 -.08 -6.7 VoyaInfra N IDE 1.46 9.5 17.66 14.35 33 15.29 307 15.45 15.03 -.13 -9.3tVoyaIntHD N IID .83 12.2 7.94 6.69 21 6.80 122 6.98 6.69 -.10 -9.8 VoyaPrRTr N PPR .29 5.6 5.49 4.98 240 5.18 1266 5.20 5.15 +.01 +2.2 VoyaNatRs N IRR .81 13.2 7.00 5.63 66 6.12 472 6.22 6.07 +.01 -2.2 VoyagerT n Q VYGR 31.91 8.10 181 18.77 1078 19.61 18.14 +.15 +13.1 vTvThera n Q VTVT 8.40 .65 298 1.59 2734 1.98 1.30 -.36 -73.5 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 19 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 54

A -ARCAbio rs ABIO .51 +.01 AbeonaTh ABEO 18.40 +.30 Abraxas AXAS 2.71 Acasti g rs ACST .73 -.02 AccelrDiag AXDX 22.00 +.05 AchvLfS rs ACHV 1.32 AdamisPh ADMP 3.75 AdestoTc n IOTS 8.40 -.15 AdmaBio ADMA 4.93 +.21 Adomani n ADOM .55 -.04 AMD AMD 11.28 +.35 AehrTest h AEHR 2.40 +.06 AEtern g rs AEZS 1.87 Aethlon rs AEMD 1.36 -.03 Agenus AGEN 3.68 +.09 AgroFresh AGFS 7.11 +.09 Airgain n AIRG 8.09 +.05 AkariTh rs AKTX 2.19 +.02 AkersBios AKER .52 -.00 Akoustis n AKTS 5.52 +.03 Albireo ALBO 28.93 -1.06 AldeyraTh ALDX 7.90 -.05 All MMA n AMMA .40 -.00 Amedica rs AMDA 1.20 -.10 AmeriHld n AMRH 1.43 -.19 AmElTech AETI .70 +.03 Anavex rs AVXL 2.19 +.06 AntaresP ATRS 2.30 -.02 ApollEnd rs APEN 5.74 -.12 ApplRecy h ARCI .79 +.04 ApldDNA APDN 1.54 +.05 ApricusB rs APRI .27 +.01 AptoseB g APTO 3.27 +.05 AquaMetal h AQMS 3.93 -.21 AquaB Tc n AQB 3.23 -.07 Aradigm h ARDM 1.37 +.03 AspenGp n ASPU 7.94 +.20 AssembBio ASMB 44.92 +1.75 Astrotch rs ASTC 2.01 -.01 AsureSftw h ASUR 16.20 +.45 Athersys ATHX 2.08 +.06 Atomera n ATOM 6.25 +1.16 AttisInd hn ATIS .55 +.04 Attunity ATTU 10.06 +.22 AutoWeb AUTO 3.76 +.01 AVEO Ph h AVEO 2.46 +.14 AvidBios rs CDMO 3.39 -.03 AxoGen AXGN 42.50 +1.00 AytuBioSc n AYTU .41 +.00 AzurRx n AZRX 2.75 +.20B -BIO-key n BKYI 2.51 +.20 BOS Ltd BOSC 2.22 +.02 BSB Bcp BLMT 32.45 -.30 BankMarin BMRC 76.35 +.30 BarHilc rt BHACR .20 BenitecB n BNTC 2.52 -.13 BigRock rt BRPAR .43 -.02 BioDlvry lf BDSI 1.93 -.03 BioLifeSol BLFS 7.49 +.24 BioLneRx h BLRX .83 +.03 Bioblast rs ORPN 2.01 -.12 Biocept rs BIOC .22 +.01 Biolase BIOL .32 -.00 Biomeri n BMRA 3.70 +.24 BiondVax n BVXV 6.75 +.05 BiostrPh rs BSPM 2.87 +.65 BonsoElec BNSO 3.14 -.05 Boxlight n BOXL 6.45 -1.88 Brainstorm BCLI 3.44 +.05 Bridglne rs BLIN 1.65 -.23 BroadVis BVSN 2.55 +.45 BroadwdE BWEN 2.61 +.06C -CASI Phr h CASI 7.88 +.21 CHF Sol rs CHFS 3.61 +.14 CM SevSt n CMSS 9.75 CPS Tech CPSH 1.33 +.02 CTI BioP rs CTIC 3.93 +.03 CUI Glbl CUI 2.58 -.05 CambLrn ABCD 10.40 +.32 CancerGen CGIX .91 +.01 Capricor CAPR 1.32 +.04 CpstnTur rs CPST 1.37 -.01 Crdiom grs CRME 2.33 +.02 CaroFin s CARO 39.53 -.30 CatalstB rs CBIO 28.30 +.75 CatalystPh CPRX 2.71 -.02 CellectBio n APOP 6.76 +.09 Cellectar rs CLRB 1.10 -.03 Celsion rs CLSN 2.36 CelsiusH n CELH 5.27 +.02 Cemtrex rs CETX 2.70 CntRsDvA CDEV 18.48 +.25 CentrlFedl CFBK 2.40 +.01 CentCas CNTY 7.80 +.11 Cerecor n CERC 4.04 +.03 CescaTh rs KOOL 1.49 +.03 ChampO hrs CSBR 4.53 +.14 Chantic rs BURG 3.43 -.00 CharlsCol h CTHR 1.45 -.01 CharterFn CHFN 24.10 +.22 ChckPnt n CKPT 3.28 +.01 ChAdvCns CADC 2.45 -.20 ChinAutLog CALI 2.78 -.14 ChinCer rs CCCL 1.75 +.12 ChiCmCr h CCCR 1.15 +.03 ChiCustR n CCRC 17.13 -.15 ChinaHGS HGSH 1.36 -.02 ChinInfoT h CNIT 1.72 +.03 ChinaJJ h CJJD 1.40 +.03 ChiRecy rs CREG 2.15 -.24 ChinaNt rs CNET 2.91 +.08 ChromaDx n CDXC 3.71 +.14 Citiz&Nthn CZNC 24.60 +.49 CivistaBcsh CIVB 23.00 +.27 ClearSign CLIR 1.80 -.05 CleBio hrs CBLI 2.84 +.03 CohBar n CWBR 5.48 +.53 CmtyBkTr ESXB 8.95 +.25 CmstkH rs CHCI 2.44 +.10 ConstAlph n CNAC 9.98 ContraFect CFRX 1.57 +.07 ContraVir CTRV .26 +.01 ConvrgOn n CVON 8.83 +.08 Corcept CORT 17.42 +.58 CountrP rs CPAH 2.51 +.10 CryoPort rs CYRX 8.70 +.97 CueBioph n CUE 11.95 +.38 Cyclacel rs CYCC 1.42 -.01 CymaBay CBAY 12.30 +.16 Cyren Ltd CYRN 2.95 +.10 CytRx rs CYTR 1.80 +.06 CytoriTh rs CYTX .24 -.01 Cytosorbnt CTSO 8.10 +.15D -DareBio rs DARE 1.07 +.06 DarioHlth DRIO 1.81 +.01 Daseke n DSKE 8.70 +.21 Data IO DAIO 7.34 +.38 Datawatch DWCH 9.00 -.05 DelTaco TACO 11.15 +.36 DelmarPh n DMPI .95 +.01 DeltaTch h DELT 1.08 -.05 Dennys DENN 15.81 +.08 Determine DTRM 1.56 +.04 DiffusP hn DFFN .56 +.01 DigitlTurb APPS 1.66 -.02 DolphnEnt n DLPN 3.25 +.05 DragVic n LYL 4.14 +.31 DrprOk rt DOTAR .58 -.01 DryShips s DRYS 3.56 +.11 DynavaxT DVAX 16.40 +.15E -ENDRA n NDRA 2.74 -.16 ENGlobal ENG .84 +.02 EV Engy EVEP .13 +.00 EagleBncp EGBN 60.25 +.65 Eco-StimE ESES 1.01 -.01 eGain EGAN 8.90 -.10 EksoBio n EKSO 1.76 +.03 ElectrAc n ELEC 10.45 EltekLtd rs ELTK 4.12 +.08 Energous WATT 18.46 +.40 EngyFocus EFOI 2.32 +.04 EuroTech CLWT 4.01 -1.74 Euroseas rs ESEA 2.26 +.08 EvofemBio EVFM 8.19 +.34 EvokePhm EVOK 2.51 +.05 ExactSci h EXAS 49.61 +.53 ExelaTch n XELA 4.41 +.03 EyegatePh EYEG .47 +.01F -FC GlbRlty FCRE 1.03 -.06 FS Bncp FSBW 57.91 +1.07 FarmersNB FMNB 15.05 +.25 FedlStAc n FSAC 9.72 FenncPhr n FENC 12.25 -.24 Fibrocll rs FCSC .56 +.00 FinjanH FNJN 2.96 +.02 FCmtyCp FCCO 23.45 +.65 First LI s FLIC 25.55 +.60 FiveStar FVE 1.25 +.10 Fonar FONR 29.50 +.35 FortressBio FBIO 3.65 -.11 Forward h FORD 1.43 -.02 FullHseR FLL 3.37 +.01 FusionTel FSNN 3.30 +.24 FuweiF rs FFHL 3.44 -.18G -GSV Cap GSVC 6.76 +.06 GTY Tch n GTYH 9.97 GTx Inc rs GTXI 17.14 +.10 GalectinTh GALT 3.29 -.16 GalmedPh GLMD 5.93 +.01 GeneticT rs GENE 1.22 +.06 GeniusBr n GNUS 2.74 +.04 Gevo rs GEVO .35 -.01 GigaMda rs GIGM 2.70 +.04 GblEagEnt ENT 1.20 +.08 GlobusM rs GLBS .77 +.00 GreenBrick GRBK 10.45 +.10 GrpoFin GGAL 52.30 -.04H -HTG Mol h HTGM 3.68 -.14 HalladorE HNRG 6.71 +.17 HaymkA un HYACU 10.04 -.01 HeliMAn h HMNY 2.12 -.01 HernTher h HRTX 31.80 +.60 HeskaCorp HSKA 89.40 +4.31 Histogenics HSGX 2.63 -.03 HostessBr n TWNK 13.54 +.19 HowardBcp HBMD 17.80 +.25 HudsonTc HDSN 3.96 +.18 HuttigBld HBP 5.87 +.10I -IFresh n IFMK 6.40 -.10 Itus Cp hrs ITUS 3.69 +.13 IdealPower IPWR 1.26 -.04 IderaPhm IDRA 1.62 -.01 ImageSens ISNS 4.90 +.05 ImmuneP rs IMNP .34 -.00 ImprimisP IMMY 2.26 -.04 IndusAcq n INDU 9.82 -.04 IndSvAm lf IDSA 2.14 +.04 InfrEnAlt IEA 9.26 +.04 Insignia s ISIG 1.69 -.01 InspEnt INSE 5.00 +.15 IntecPhm n NTEC 5.25 +.05 IntegMed n IMTE 20.11 -12.00 Intelliph IPCI .33 +.00 IntlnkEl n LINK 5.05 -.33 IntrpDia rs IDXG .86 -.00 iRadimed IRMD 18.25 +.30 Iteris ITI 4.88 -.08 Izea n IZEA 2.25 +.09J -JaguarHlth JAGX .16 +.00 Jason Inds JASN 2.72 -.04 JensynAc wt JSYNW .17 -.01 JetPay h JTPY 2.30 -.05 JointCorp JYNT 7.76 -.03K -KBL Mrg rt KBLMR .37 +.06 KBS Fash rs KBSF 4.88 +.09 KayAnAc n KAAC 9.75 -.05 KayneAn un KAACU 10.08 -.03 KeryxBio KERX 4.60 +.01 KindredBio KIN 9.70 +.15 KingldJw KGJI 1.34 +.03 Kingstone KINS 17.80 +.60 KitovPh n KTOV 2.29 -.06L -LM FdgA n LMFA .62 -.04 LRAD h LRAD 2.35 +.08 LaJollaPh LJPC 30.05 -.01 LandsEnd LE 19.75 +.15 Lantronix LTRX 2.37 tVulcanM N VMC 1.12f .9 26 141.20 108.17 1976 122.70 11366 124.22 108.17 +10.30 -4.4 Vuzix Q VUZI 11.40 4.10 287 6.50 1082 6.55 5.95 +.45 +4.0W -:sW&T Off N WTI .40 6.0 11 6.75 1.81 3153 6.64 19713 6.80 5.79 +.75 +100.6 WBI TacGr N WBIA .03e .1 26.51 22.50 2 24.06 33 24.25 23.59 -.03 -4.3 WBI TactV N WBIB .08e .3 27.48 23.67 4 24.08 32 24.54 23.69 -.56 -8.6 WBI TacYd N WBIC .28e 1.3 23.53 20.92 3 22.20 33 22.24 21.81 -.11 -.8 WBI TacSel N WBID .05e .2 25.62 21.85 2 23.49 30 23.77 23.07 -.37 -4.1 WBI LCTG N WBIE .19e .7 28.05 23.50 3 25.73 42 25.99 25.29 -.21 -1.2 WBI LCTV N WBIF .22e .8 30.46 24.92 2 27.75 38 27.95 27.25 -.17 -4.0 WBI LCTY N WBIG .31e 1.2 28.00 21.96 3 25.15 45 25.33 24.66 -.22 -2.7 WBI LCTS N WBIL .04e .2 29.15 24.20 2 26.29 32 26.51 25.85 -.14 -4.2 WBI PwFact N WBIY 27.90 22.34 6 26.14 28 26.48 25.64 -.48 -1.7 WBITacRot N WBIR 26.78 23.65 1 25.21 13 25.36 24.92 -.16 -.9 WBI TacInc N WBII .26e 1.1 25.76 23.96 23 24.01 87 24.17 23.98 -.13 -5.4 WBI THiInc N WBIH .45e 1.9 25.43 23.47 18 23.95 111 23.97 23.74 +.09 -4.0 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 1 9.52 9 9.86 9.45 -.36 WD 40 Q WDFC 2.16 1.6 33 137.70 100.60 51 133.00 217 134.60 129.60 +.35 +12.7 WEC Engy N WEC 2.21 3.4 21 70.09 58.92 1625 64.41 10343 64.93 63.63 -.06 -3.0sWEX Inc N WEX 32 170.89 97.68 582 168.49 2782 170.89 160.62 +6.97 +19.3sWGL Hold N WGL 2.06f 2.3 19 86.89 80.91 3044 87.91 5223 88.34 84.41 +2.43 +2.4 WMIH Q WMIH 1.61 .60 1634 1.40 3498 1.45 1.36 +.01 +64.9 WNS Hldg N WNS 26 49.85 31.47 264 48.08 1508 49.73 47.73 -.90 +19.8 WP Carey N WPC 4.06f 6.3 18 72.41 59.23 262 64.19 2075 64.29 62.77 +.35 -6.8 WPP plc N WPP 3.91e 4.5 113.51 76.68 71 86.62 1801 87.16 83.11 +7.69 -4.4sWPX Engy N WPX 17.62 8.39 10669 17.78 48120 17.84 16.79 +.79 +26.4sWPX pfA N WPXp 1.56 2.1 73.26 42.50 52 73.73 575 73.94 70.61 +2.72 +19.2 WSFS s Q WSFS .44f .9 17 53.00 42.45 65 51.30 364 52.05 48.61 +.20 +7.2 WSI Inds Q WSCI .16 3.3 6.55 2.85 5 4.80 14 5.00 4.65 +.03 -20.0 Wabash N WNC .30 1.5 14 26.54 18.25 896 19.63 6294 21.70 18.92 -.34 -9.5 WABCO N WBC 18 162.20 114.53 225 129.64 1714 131.22 125.31 -.17 -9.7 Wabtec N WAB .48 .5 28 93.81 69.20 409 89.97 3286 90.57 86.65 +.60 +10.5 WaddellR N WDR 1.00m 5.5 12 23.82 16.32 797 18.31 9776 21.83 17.53 -1.91 -18.0 WageWrks N WAGE 29 74.40 38.40 372 41.50 2509 42.50 40.75 -.60 -33.1 WalMart N WMT 2.08f 2.4 19 109.98 73.13 6956 87.53 39138 89.66 85.12 +.24 -11.4 WalgBoots Q WBA 1.60 2.5 14 86.87 61.74 5518 63.81 29556 67.75 61.76 -3.30 -12.1 WalkerDun N WD 8 61.44 42.66 287 54.79 2070 58.73 51.38 -3.75 +15.3sWarrMet n N HCC .20 26.93 7.40 2052 27.50 8140 27.90 22.31 +4.98 +39.5 WashFed Q WAFD .68 2.2 15 37.70 29.80 969 31.50 3487 32.30 31.20 -.60 -8.0 WashPrGp N WPG 1.00 14.6 19 9.79 5.40 3049 6.87 51653 6.99 6.37 +.02 -3.5 WashPr pfH N WPGpH 1.88 8.7 25.56 20.05 8 21.67 24 22.00 21.53 -.29 -11.9 WashPr pfI N WPGpI 1.72 8.8 26.17 19.11 25 19.62 52 20.29 19.41 -.38 -20.8 WREIT N WRE 1.20 4.1 28 33.96 24.92 243 28.95 1871 29.09 28.40 +.09 -7.0 WshTrst Q WASH 1.72f 3.0 20 59.10 47.00 23 56.60 180 57.25 54.50 +6.3 WasteCon s N WCN .56 40 74.59 60.35 715 74.38 4560 74.50 71.29 +1.08 +4.8 WsteMInc N WM 1.85f 2.2 18 89.73 70.09 1491 84.05 12061 84.24 80.67 +1.75 -2.6 Waters N WAT 29 220.20 169.34 397 191.58 3159 192.90 187.28 +1.08 -.8 WaterstnF Q WSBF .48a 2.8 17 20.40 16.60 60 17.20 336 17.50 16.95 -.05 +.9 Watsco N WSO 5.80f 3.4 32 192.94 135.80 342 172.87 1745 173.98 164.19 +2.88 +1.7 WattsWtr N WTS .76 1.0 25 84.25 59.15 179 74.65 525 77.98 72.75 -.65 -1.7 WaveLfSc n Q WVE 55.95 15.15 118 42.95 622 45.35 42.35 -2.15 +22.4 Wayfair N W 100.14 48.01 2528 80.13 18943 81.43 60.53 +13.52 -.2 WaysideT Q WSTG .68 4.8 6 21.75 12.60 8 14.20 21 14.26 13.60 +.50 -15.0 WeathfIntl N WFT 5.48 2.07 15781 2.97 101793 3.11 2.84 +.02 -28.8tWeb.com Q WEB 7 25.95 17.20 2277 17.45 3983 19.55 15.75 -1.05 -20.0sWebsterFn N WBS 1.32f 2.1 21 61.65 44.04 577 61.58 2833 62.16 59.01 +1.18 +9.7 WeiboCorp Q WB 142.12 53.76 1729 115.28 7142 118.95 111.14 +3.41 +11.4 WtWatch N WTW 63 77.19 21.85 5719 69.83 11106 76.65 68.77 -.37 +57.7 WeinRlt N WRI 1.58f 5.7 10 33.83 25.67 580 27.75 2915 28.08 27.09 -.20 -15.6 WeisMk N WMK 1.20 2.6 22 58.75 31.26 55 45.38 345 46.64 44.80 -.33 +9.6tWelbilt N WBT 23.77 18.34 1253 18.85 5141 19.57 18.34 -.55 -19.8 Wellcare N WCG 26 221.75 162.25 412 218.62 2436 219.33 205.16 +9.40 +8.7 WelleslyBc Q WEBK .20 .6 21 33.25 25.00 32.35 10 33.25 31.60 +.10 +8.9 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 73 25.98 413 26.04 25.93 +.06 +1.3 WellsF pfL N WFCpL 75.00 5.8 1359.86 1256.66 12 1285.48 301 1285.70 1280.18 +5.48 -1.9 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 20 24.51 124 24.59 24.38 +.05 -2.4 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 29 24.52 98 24.59 24.35 +.10 -2.4 WellsF pfP N WFCpP 1.31 5.3 26.08 23.69 6 24.62 91 24.64 24.49 +.15 -2.3 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 85 25.98 625 26.03 25.74 +.20 -3.8 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 49 27.71 204 27.79 27.30 +.39 -3.2 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 12 25.64 200 25.69 25.41 +.23 -3.1 WellsFargo N WFC 1.56 3.0 12 66.31 49.27 16655 52.41 84525 53.05 50.81 +.44 -13.6 WellsF pfY N WFCpY 26.50 24.33 26 24.89 497 24.92 24.67 +.17 -4.0 WellsF pfX N WFCpX 26.16 24.15 88 24.77 392 24.85 24.64 +.10 -3.0 WellsF pfW N WFCpW 26.65 24.32 23 25.11 235 25.20 24.96 +.15 -3.4 WellsF pfV N WFCpV 26.82 25.00 20 25.83 169 25.89 25.69 +.12 -3.7 EvgGlbDiv N EOD .54m 9.3 6.51 5.57 169 5.81 882 5.95 5.81 -.06 -2.0 WFAdvInco A EAD .82 10.1 8.97 7.80 119 8.09 962 8.11 8.01 +.04 -3.7 WFAdMSec A ERC 1.16 9.0 13.65 12.66 59 12.93 699 13.06 12.92 +.01 -1.0 WFREI pf N WFEpA 1.59 6.1 27.50 25.20 8 25.94 42 26.17 25.80 -.04 -2.1 WFAdUtlHi A ERH .90 7.2 13.59 9.51 14 12.46 80 12.50 12.24 +.17 -5.6 Welltower N WELL 1.68e 3.0 13 78.17 49.58 2355 56.18 17896 56.28 52.37 +3.30 -11.9 Welltwr pfI N HCNpI 3.25 5.7 69.82 54.50 3 57.19 284 57.50 55.85 +.72 -4.5 Wendys Co Q WEN .34f 2.0 18 17.75 13.57 2472 16.75 17165 17.24 16.41 -.31 +2.0 WernerEnt Q WERN .28 .8 24 43.95 25.15 1322 34.70 5711 35.80 33.80 -.20 -10.2 Wesbanc Q WSBC 1.16f 2.6 19 44.78 35.49 235 44.23 937 44.71 43.13 +.09 +8.8 WescoAir N WAIR 11.30 6.05 762 9.80 4332 10.30 9.05 -.10 +32.4 Wesco Intl N WCC 18 69.35 48.95 306 59.95 2301 60.50 56.95 +.85 -12.0 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 9 24.65 111 25.45 23.80 -.95 -2.0 WestPhrm N WST .56 .6 37 103.36 80.02 273 88.00 2200 89.83 84.91 -.94 -10.8 WAmBcp Q WABC 1.60 2.9 28 64.26 49.38 82 56.10 588 57.40 54.59 -.22 -5.8 WestarEn N WR 1.60 2.9 24 57.32 47.06 541 54.79 2993 54.99 53.22 +.51 +3.8 WestellT rs Q WSTL 4.60 2.48 39 3.05 186 3.11 2.96 +.02 -18.7 WstnAlliB N WAL 18 62.49 44.64 564 59.61 2427 60.53 57.59 -.24 +5.3 WstnAll56 N WALA 1.56 6.1 26.71 25.15 0 25.55 100 25.78 25.45 -.15 -2.5 WstACpLn N TLI .87 8.3 11.70 10.30 13 10.46 98 10.54 10.44 -.01 -.6tWAstEMkt N EMD .84 6.0 16.16 14.01 310 13.94 1026 14.19 13.84 -.27 -10.4 WsADefOp N GDO 1.36 8.2 18.58 16.41 50 16.60 181 16.76 16.55 -.05 -7.8 WAstGlbHi N EHI 1.16 12.2 10.40 9.25 82 9.47 555 9.51 9.41 +.04 -7.3 WstAstHI2 N HIX .80 13.4 7.46 5.97 96 6.58 1690 6.60 6.53 +.04 -5.6 WAHiInOp N HIO .43 8.8 5.23 4.76 174 4.85 1771 4.88 4.82 +.03 -4.3 WAstHYOp N HYI 1.32 8.9 16.14 14.47 26 14.81 287 14.94 14.72 +.10 -2.1 WstnAsst N PAI .69 4.9 17.37 13.32 30 13.99 126 14.02 13.82 +.14 -11.6 WstnAsInt N SBI .48 5.5 9.98 8.58 80 8.71 323 8.79 8.66 +.05 -6.4 WAstDefOp N IGI 1.20 5.6 23.67 19.85 23 21.39 99 21.48 20.74 +.60 -6.4 WAMgdMu N MMU .78 6.1 14.60 12.74 43 12.89 350 12.97 12.77 +.11 -8.5 WstAstMtg N WMC 1.24e 12.3 8 10.95 8.54 260 10.10 1082 10.14 9.81 +.10 +1.5 WAMtDOp N DMO 2.82a 11.3 27.29 22.88 35 24.96 174 25.04 24.74 -.03 +1.2 WA MunDef N MTT 1.01a 4.6 23.90 20.45 22 21.96 95 22.40 21.43 +.21 +5.1 WstAMunHi N MHF .34 4.7 8.05 7.08 39 7.14 194 7.28 7.13 -.08 -3.5 WAMunPrt N MNP .87 6.1 16.26 13.94 14 14.29 108 14.34 14.01 +.27 -6.2tWAstBdF N WEA 1.08 8.5 14.40 12.70 51 12.75 155 12.81 12.69 -7.7 WstAVari N GFY .93 5.5 17.79 16.50 2 16.80 15 16.95 16.75 -.08 -3.3 WAstInfSc N WIA .38 3.4 12.10 11.10 18 11.45 134 11.52 11.43 -.04 -2.9 WAstInfOpp N WIW .40 3.5 11.75 10.94 52 11.33 364 11.40 11.22 +.01 -.8 WstC&G gs A WRN 1.44 .71 10 .79 305 .84 .78 -.03 -21.8tWDigital Q WDC 2.00 2.6 8 106.96 75.96 4777 77.28 27478 82.00 75.96 -3.60 -2.8 WstnGasEq N WGP 2.19f 6.4 21 45.99 31.63 105 34.35 1283 34.74 33.14 +1.18 -7.6 WstnGasPt N WES 3.74f 7.7 39 58.48 40.44 416 48.39 5056 48.81 46.75 +1.81 +.6 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 52 10.95 254 11.00 10.70 +.15 +.5 WstnUnion N WU .76f 3.9 11 22.21 18.38 4795 19.61 30559 20.32 19.03 +.27 +3.2 WestlkChm N WLK 1.59f 1.5 11 121.30 59.58 1184 106.61 5582 110.18 102.08 -.96 +.1 WestlkCLP N WLKP 1.55 6.9 16 25.75 21.10 31 22.35 233 22.95 22.00 -.20 -10.4 WestmRs s N WMLP .46m 35.6 4.60 .98 40 1.30 944 1.95 1.02 +.27 -53.4 WestpacBk N WBK 1.52e 6.9 26.38 21.13 216 21.95 1364 21.99 21.43 +.45 -10.0 WstptFuel g Q WPRT 4.33 1.26 329 2.43 1479 2.50 2.30 +.05 -35.4 WestRck N WRK 1.72 2.9 17 71.55 51.22 2499 59.41 11511 61.44 57.63 -.95 -6.0tWestwtrRs Q WWR 1.77 .50 377 .47 1426 .56 .42 -.05 -56.1 WestwdH N WHG 2.72 4.8 12 71.00 52.15 12 57.18 101 60.38 56.20 -2.20 -13.6 WeycoGp Q WEYS .88 2.4 24 37.79 26.51 10 36.89 56 37.28 36.06 -.39 +24.1 Weyerhsr N WY 1.28f 3.5 32 37.89 30.95 3484 36.51 22800 37.35 36.00 -.49 +3.5 WheatPr g N WPM .26e 27 22.72 18.32 1009 21.32 7104 21.41 20.61 -.03 -3.7 Wheelr pfB Q WHLRP 2.25 14.6 24.76 12.58 4 15.36 10 15.90 15.00 -.06 -29.8 Wheelr pfD Q WHLRD 2.19 13.7 25.70 14.66 20 16.00 82 16.17 15.52 +.02 -20.4 Wheeler rs Q WHLR 1.36 36.7 13.52 3.25 47 3.71 357 3.86 3.42 -.09 -62.8 Whrlpl N WHR 4.60f 3.0 32 202.99 145.59 1019 153.30 5550 157.98 150.21 -4.45 -9.1 WhtMtIns N WTM 1.00 .1 58 903.26 786.23 112 860.15 386 869.99 858.23 -7.02 +1.0 WhiteHFin Q WHF 1.42 10.8 9 15.05 10.92 210 13.13 320 13.24 12.69 +.18 -2.2 WhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 0 25.57 3 25.67 25.40 +.02 -.1 WhitestnR N WSR 1.14 10.2 28 15.15 10.06 223 11.14 2010 11.22 10.70 +.22 -22.7sWhitngPet rs N WLL 44.73 15.88 4741 44.67 28726 44.98 40.10 +4.33 +68.7tWidOpW n N WOW 17.89 6.03 103 6.46 1176 6.57 6.03 -.05 -38.9 WidePoint A WYY .73 .40 33 .55 634 .60 .53 -.02 -16.0sWildhRs n N WRD 27.07 10.36 674 26.11 4096 27.07 25.12 +.57 +41.8 WileyJA N JW/A 1.20 1.8 21 68.40 49.50 160 66.30 1297 67.00 64.50 -.25 +.8 Wilhelmina Q WHLM 28 8.73 5.58 23 7.06 69 7.50 6.54 -.02 +9.1 WillScot Q WSC 15.60 9.45 233 12.60 1127 13.05 11.00 -.25 -.8 WillmValV Q WVVI 22 8.86 7.70 3 8.30 56 8.48 8.02 -.09 +.6 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 0 4.75 2 4.75 4.72 -.10 -8.8 Willdan Q WLDN 21 36.87 19.25 135 27.98 338 29.54 26.24 -1.21 +16.9 WLyonHm N WLH 14 32.95 18.85 167 27.52 1019 28.00 26.62 -.18 -5.4 WmsCos N WMB 1.36f 5.2 10 33.67 24.00 6652 26.19 37082 26.38 25.55 +.63 -14.1 WillmsPtrs N WPZ 2.46f 6.7 43 44.06 32.74 1098 36.50 5218 37.29 35.89 +.78 -5.9 WmsSon N WSM 1.72f 3.5 15 56.38 42.68 1677 49.49 6698 49.88 47.16 +.31 -4.3 WillisLFn Q WLFC 13 36.70 22.51 20 33.88 73 35.77 32.12 -1.61 +35.7 WillisTwW Q WLTW 2.40f 1.6 22 165.00 132.51 640 148.91 3103 151.01 144.34 -1.84 -1.2 Windstm rs Q WIN .60 36.5 5.57 1.28 2914 1.65 10650 1.67 1.44 +.09 -11.1sWingstop n Q WING .28a .5 74 52.00 28.28 2046 53.38 4803 55.86 46.52 +3.92 +36.9 Winmark Q WINA .60f .4 23 144.10 121.20 3 133.50 13 133.95 130.30 +1.45 +3.2 Winnbgo N WGO .40 1.0 15 58.65 24.15 316 38.15 3057 39.90 35.80 +.40 -31.4 WinsFin Q WINS 390.88 19.80 1 140.00 2 140.01 139.95 -22.2 Wintrust Q WTFC .76 .8 20 93.55 67.74 358 90.54 1695 92.26 88.02 -.84 +9.9tWintrst pfD Q WTFCM 1.64 6.1 29.31 26.69 3 26.75 21 26.94 26.67 -.15 -4.3tWipro s N WIT .03e .6 6.40 4.60 1214 4.64 4641 4.83 4.54 -.11 -15.2 WirelessT A WTT 2.64 1.35 5 2.27 74 2.27 2.16 +.02 -6.6 WT IntQua N IQDG 32.75 27.91 2 30.70 66 30.74 30.31 +.01 WT ST HiYl N SFHY 50.91 48.47 49.28 2 49.29 49.15 -.01 +.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT HiYld n N WHFY 52.27 48.87 0 49.25 2 49.25 49.06 -.09 -2.2 WT EmMDv N DVEM 36.70 29.36 4 33.61 27 34.13 32.95 -.40 +1.2 WT G exMx N XMX 31.68 26.41 349 29.71 349 29.87 29.32 -.06 +.3 WT DyCEu N DDEZ 33.88 29.43 32.25 1 32.46 32.03 +.09 +2.4 WT DyInEq N DDWM 32.00 28.25 5 30.74 56 30.75 30.43 +.10 +.7 WT DyInSm N DDLS 34.74 29.59 33.15 11 33.20 32.85 +.00 -1.1 WTBearEq N DYB 26.34 24.64 8 25.43 9 25.70 25.43 -.29 -2.5sWisdTrMdE Q GULF 1.10e 5.6 19.90 16.43 7 19.50 23 19.90 19.20 +.06 +10.7 WT LgSEq N DYLS 34.53 28.70 10 32.23 121 32.43 31.57 -.15 -1.1 WT EuLoc N EZR 34.19 27.47 31.66 9 31.75 31.66 -.16 +1.7 WT SCDiv N HGSD 26.52 23.81 25.71 3 25.71 25.56 -.05 -1.9 WT GlSmC N GSD 35.24 30.06 1 32.56 9 32.56 32.00 -.02 -1.6 WTUSEnYd N AGGY 1.44 3.0 55.58 48.43 54 48.55 228 48.68 48.49 -.09 -4.3 WTEurSmC N EUSC .53e 32.83 28.83 1829 32.19 1884 32.22 31.53 +.51 +3.5 WT PutStr N PUTW 30.04 26.65 11 29.00 83 29.00 28.39 +.02 -.2 WT EMexSt N XSOE .77e 2.5 35.10 25.60 38 31.04 227 31.73 30.57 -.61 -2.5 WT JpDvG N JHDG 30.34 25.50 0 28.41 7 28.80 28.29 -.04 -1.9 WTIntHDv N IHDG .70e 1.4 32.86 29.34 33 31.82 217 31.83 31.34 +.41 +.4 WT EurDiv N EUDG .51e 1.9 28.46 24.74 2 26.56 19 26.57 26.23 -1.5 WTFltRtTr N USFR 27.90 24.96 252 25.10 771 25.11 25.08 +.01 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 16 34.76 139 35.01 34.13 -.13 -2.7 WT USQDv Q DGRW .59e 1.5 44.54 35.50 155 40.20 704 40.67 39.17 -.24 -3.0 WT EurHdg N HEDJ 3.51e 2.3 66.99 60.26 1278 65.72 6348 65.85 64.73 +.80 +3.2 WTChixSte Q CXSE 1.54e 1.8 96.79 59.35 19 85.23 104 85.63 83.26 +.65 -1.1tWTEMCpBd Q EMCB 3.18 4.6 73.96 69.53 3 69.79 11 70.41 69.31 -.64 -4.5 WT AsiaDb N ALD 1.02 2.3 46.97 44.10 0 45.09 39 45.44 44.97 -.27 -1.3tWTEmLDbt N ELD 1.74 4.7 40.08 37.00 19 37.27 305 37.85 37.00 -.73 -3.1 WisDynCu n N DHDG 26.16 23.26 0 25.13 4 25.13 24.92 +.19 +.3 WisYldEn n N SHAG 52.53 48.75 0 48.86 6 48.92 48.76 -1.8 Wis US Mul N USMF 29.45 24.68 2 28.20 21 28.35 27.64 -.35 +1.5 GrnHCmdty N GCC 19.78 17.92 20 19.53 453 19.61 19.40 +.02 +1.6 WisdomTr Q WETF .12 1.1 30 13.41 7.87 1442 11.06 11243 11.19 10.16 +.71 -11.9 WT Diefa N DWM .74e 1.3 59.63 51.45 30 56.20 114 56.35 55.61 -.09 +.8 WT DefaEq N DTH 1.75e 3.9 47.40 41.49 9 44.36 40 44.51 43.93 -.19 -.1 WTDv exF N DTN 2.48e 2.9 92.93 80.06 6 84.84 42 86.39 83.32 -1.30 -4.0 WTEurEq N DEW 1.75e 3.7 51.17 44.65 1 46.86 66 47.29 46.24 -.41 -3.4 WTEurSC N DFE 1.48e 2.1 75.61 63.66 18 70.94 262 71.23 70.14 -.25 +.5 WT EqInco N DHS 2.10e 3.1 75.26 66.21 17 68.14 113 69.12 66.89 -.86 -6.5 WTIntD exF N DOO 2.01e 4.5 46.39 40.26 3 44.42 27 44.55 43.97 -.14 +2.4 WT IntLC N DOL 1.69e 3.3 54.18 46.87 18 50.80 102 51.10 50.35 -.22 +.3 WTIntMC N DIM 1.53e 2.2 73.72 62.82 22 69.87 61 70.03 69.14 -.16 +1.3 WTIntSC N DLS 1.16e 1.5 81.62 68.16 54 76.78 304 76.90 75.79 WTGxUSDv N DNL .99e 1.7 62.84 51.44 3 58.62 17 58.85 58.01 -.40 -1.0 WTJpnSC N DFJ 1.26e 1.5 85.64 68.31 52 81.57 638 81.98 80.43 +1.4 WTJpHedg N DXJ 1.37e 2.4 62.78 50.34 1295 57.21 14762 57.78 56.31 -.08 -3.6 WT LCD N DLN 1.84e 2.1 97.25 81.98 24 88.54 192 89.53 86.45 -.63 -3.9 WT MCD s N DON 36.59 31.43 132 34.54 819 34.78 33.85 -.15 -2.1 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 1 57.12 4 57.12 55.55 +1.04 -4.1 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.21 0 69.99 11 70.61 69.16 +.09 -.3 WT SC s N DES 29.75 25.48 107 28.10 778 28.33 27.59 -.13 -3.3 WT TotDv N DTD 2.05e 2.3 97.46 82.91 9 89.35 44 90.32 87.48 -.65 -3.9 WT MgdFut N WDTI 40.66 38.34 5 39.96 56 39.96 39.60 +.20 +.9 WT EmCur N CEW 20.09 18.28 9 19.29 20 19.49 19.24 -.25 -.7 WTESCDv N DGS 1.29e 2.5 57.04 44.13 63 52.16 553 52.89 51.30 -.56 WT EmEq N DEM 1.80e 3.9 50.31 40.00 100 46.04 673 46.83 45.31 -.67 +1.5 WTEMQDv Q DGRE .67e 2.6 28.95 22.99 15 26.25 125 26.85 25.92 -.43 -3.7 WTGxUSRe N DRW 1.22e 3.8 34.85 28.85 14 32.10 70 32.42 31.86 -.04 -1.4 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.76 201 44.05 43.76 -.21 +1.0 WT IntHdg Q AGZD .84 1.7 48.65 47.78 2 48.08 42 48.20 47.89 -.03 -.7 WT NegHY Q HYND .90e 4.2 21.96 20.26 139 21.47 182 21.56 21.25 -.02 +4.7 WT India N EPI .22e .8 29.52 24.22 1059 26.26 8749 27.20 26.06 -.52 -5.7 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 67 24.09 446 24.20 23.96 +.05 -.3 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 9 32.54 54 32.57 31.82 +.61 +1.1 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 10 25.35 287 25.71 24.90 -.20 -2.3 WTUSDBull N USDU 1.78e 27.28 24.78 12 25.94 174 25.97 25.62 +.29 +.2 WT JpSCEq Q DXJS 1.10e .5 47.87 38.19 5 45.68 253 46.01 45.06 +.02 -.9 WTEMCnG Q EMCG .59e 2.3 28.89 22.34 0 25.13 12 25.54 25.04 -.51 -6.7 WT LowPE N EZY .90e 1.1 88.16 69.86 1 80.55 8 81.29 78.85 -.23 -1.6 WT SCErn N EES .95e 2.6 38.02 31.16 38 36.30 245 36.49 35.53 -.10 +.2 WT MCEr s N EZM 41.78 34.40 41 38.80 241 39.10 37.98 -.11 -2.2 WT Er500 s N EPS 33.14 27.02 21 30.29 90 30.62 29.58 -.17 -2.5 WT TotErn N EXT 1.49e 4.8 92.23 30.05 3 31.17 21 31.41 30.32 -.12 -2.2 Wix.com Q WIX 89.95 50.90 226 83.65 1918 85.60 80.15 +2.00 +45.4 WolvWW N WWW .32 1.1 22 33.82 23.68 361 29.74 2775 30.36 29.01 -.28 -6.7 Woodward Q WWD .57 .8 27 89.30 65.22 136 72.10 920 73.70 70.64 -.91 -5.8 WooriBank N WF 53.50 38.29 9 43.44 49 44.91 43.04 -.99 -2.8 Workday Q WDAY 140.00 80.76 2020 130.05 7111 132.58 123.15 +5.81 +27.8 Workhrs rs Q WKHS 4.89 1.90 279 3.01 596 3.09 2.78 +.21 +17.6 Workiva N WK 26.75 17.20 354 26.20 1531 26.45 22.00 +3.80 +22.4 WldAccept Q WRLD 14 121.17 51.15 32 105.97 267 109.97 100.05 +4.59 +31.3tWorldFuel N INT .24 1.1 10 40.16 20.60 766 22.32 7418 22.95 20.60 +.35 -20.7sWldW Ent N WWE .48 1.2 79 41.60 19.12 821 41.01 4134 41.60 38.50 +.71 +34.1 Worldpay N WP 85.53 59.10 1611 83.00 8187 83.42 80.51 +2.59 +12.8 Worthgtn N WOR .84 1.9 13 53.27 39.52 249 44.37 1374 45.91 43.31 -1.26 +.7tWrightMed Q WMGI 30.59 19.01 756 19.76 3748 20.14 19.01 -.24 -11.0tWrightM rt Q WMGIZ 1.77 .61 1 1.27 652 1.35 .61 -.13 -15.9 Wyndham N WYN 2.64f 2.5 19 127.96 93.70 1203 106.30 8081 117.59 103.05 -9.45 -8.3 Wynn Q WYNN 3.00f 1.6 53 203.63 119.17 2312 192.41 11138 195.32 185.16 +7.30 +14.1X-Y-Z:XAI Oct n N XFLT 11.15 9.03 15 9.26 146 9.35 9.07 +.18 -1.5 xG Tech rs Q XGTI 2.65 .66 67 .83 548 .84 .75 +.04 -48.5 XL Grp N XL .88 1.6 56.39 33.77 1070 55.54 11732 55.84 55.46 -.26 +58.0sXO Group N XOXO 83 26.69 16.06 274 27.28 1364 27.44 21.32 +5.98 +47.8 XOMA rs Q XOMA 37.25 5.86 30 23.69 372 25.17 23.20 -.68 -33.5 XPO Logis N XPO 40 109.06 51.69 2460 101.24 14316 102.29 91.64 +3.22 +10.5tXTL Bio rs Q XTLB 4.14 1.55 43 1.69 47 1.69 1.55 -.01 -26.1 XBiotech n Q XBIT 11.85 2.77 39 4.23 258 4.90 4.12 -.64 +7.4 XcelBrnds Q XELB 12 5.00 2.00 28 2.80 76 3.15 2.66 -.10 -15.2 XcelEngy Q XEL 1.44 3.1 20 52.22 41.51 3595 46.39 16070 47.37 45.93 -.71 -3.6 Xcerra Q XCRA 13.29 9.05 653 12.56 3225 12.92 11.86 +.31 +28.3 Xencor Q XNCR 34.63 18.55 128 30.19 963 30.34 27.57 +.77 +37.7tXeneticB n Q XBIO 4.84 1.59 7 1.83 44 2.11 1.59 +.05 -4.7 XeniaHtls n N XHR 1.10 4.9 13 22.76 17.40 672 22.25 3091 22.30 20.29 +1.61 +3.1sXenonPhm Q XENE 6.35 2.10 123 6.05 698 6.35 5.75 +.20 +114.2 Xerium N XRM 7.75 3.70 55 6.26 328 6.65 6.06 -.35 +46.9 Xerox rs N XRX 1.00 3.5 35 37.42 27.18 3044 28.38 21546 32.31 27.87 -2.90 -2.6 Xilinx Q XLNX 1.44f 2.2 34 78.02 60.12 1820 66.95 12077 67.02 63.74 +2.19 -.7 XinyuanRE N XIN .40 7.7 6 8.29 4.32 97 5.20 641 5.24 5.02 +.12 -23.6 Xperi Q XPER .80 4.0 35.40 16.70 1535 20.15 2838 23.90 19.25 -2.05 -17.4 XploreTch Q XPLR 83 4.20 1.54 7 3.31 59 3.39 3.07 +.01 +16.5 XpressSp rs Q XSPA 1 1.95 .56 19 .70 297 .72 .59 +.03 -48.9stXspandPr n Q XSPL 6.80 5.25 118 5.72 728 6.80 5.25 -2.6 Xunlei Ltd Q XNET 27.00 3.11 331 13.43 2228 13.55 12.81 +.35 -12.7 Xylem N XYL .72 1.0 29 79.83 50.12 1045 70.08 10054 74.29 68.09 -3.63 +2.8 YPF Soc N YPF .11e .6 26.70 18.41 2520 19.80 7566 22.22 19.54 -2.21 -13.6 YRC Wwde Q YRCW 17.61 7.36 1074 9.77 6508 10.77 8.08 +1.25 -32.1 YY Inc Q YY 6 142.97 48.35 955 96.74 5711 98.92 93.23 +3.46 -14.4 Yamana g N AUY .02 .7 3.80 2.21 9253 2.93 73288 3.07 2.77 -.08 -6.1 Yandex Q YNDX 84 44.49 24.94 3332 33.58 26216 34.74 32.48 +1.07 +2.5 Yatra n Q YTRA 12.85 5.63 74 7.60 491 7.85 7.50 +.09 +1.6 Yelp N YELP 27 48.40 26.93 1161 45.61 5253 45.97 44.02 +1.23 +8.7 Yext n N YEXT 14.97 10.58 874 13.67 8134 13.76 12.91 +.43 +13.6 Yld10Bio rs Q YTEN 9.30 1.44 138 1.70 690 1.84 1.67 -.10 -4.0 YingliGr rs N YGE 2.86 1.43 62 1.81 263 1.87 1.78 -.07 +7.1tYintechIn n Q YIN .36e 4.1 15.93 8.50 30 8.76 277 9.03 8.50 -.34 -8.4 Yirendai n N YRD 53.50 22.76 312 30.42 2054 35.55 29.50 -4.74 -30.8 YogaWks n Q YOGA 5.85 1.98 2 2.34 173 2.40 2.10 -.06 -17.3 YorkWater Q YORW .67 2.1 32 39.86 27.45 13 32.55 89 32.85 31.75 +.10 -4.0 Youngevt n Q YGYI 7.00 3.44 0 3.69 26 3.78 3.55 +.16 -10.7 YulongE rs Q YECO 9.00 1.25 50 3.43 311 3.73 3.07 +.23 +27.0sYumBrnds N YUM 1.44f 1.7 29 88.07 68.47 2136 82.43 22255 88.07 80.03 -4.62 +1.0 Yum China N YUMC .40 48.75 33.29 4210 38.19 31481 43.19 35.88 -3.86 -4.6 YumaEn rs A YUMA 3.10 .77 92 1.06 232 1.09 1.02 -.02 -9.2 ZK Intl n Q ZKIN 16.00 6.01 13 6.78 54 6.94 6.51 -.07 -30.8 ZTO Exp n N ZTO 18.08 12.84 1332 16.70 11916 16.79 16.28 +.36 +5.4 Zafgen Q ZFGN 10.00 3.21 42 7.11 256 7.15 6.54 +.46 +53.9 Zagg Q ZAGG 22 23.70 6.83 267 11.50 1447 11.85 10.90 +.10 -37.7tZaiLab n Q ZLAB 35.74 17.85 49 18.04 375 19.77 17.85 -1.73 -15.0 Zais Grp Q ZAIS 1.60 39.4 4.09 1.72 2 4.06 44 4.09 4.06 -.01 +4.6 ZayoGrp N ZAYO 37.95 29.73 11911 32.97 23913 36.94 32.91 -3.92 -10.4 ZealndPh n Q ZEAL 20.37 12.45 6 15.22 31 15.60 14.75 +.36 +11.9 ZebraT Q ZBRA 148.71 92.66 363 134.67 1867 137.07 130.79 -.46 +29.7 Zedge n A ZDGE 4.34 1.65 13 4.19 39 4.28 4.01 -.06 +52.4sZendesk N ZEN 53.26 24.49 2345 53.65 11253 54.25 48.02 +5.18 +58.5 ZillowA s Q ZG 59.73 37.96 920 53.00 3058 53.17 47.26 +5.74 +30.1 ZillowC n Q Z 59.99 37.68 2336 52.85 11839 53.14 47.29 +5.59 +29.2 ZimmerBio N ZBH .96 .8 16 133.49 104.28 1280 116.22 9923 118.04 114.21 -.70 -3.7 ZionO&G Q ZN 6.90 1.29 270 4.15 2376 4.40 3.98 +.05 +92.1 Zions pfA N ZBpA 1.02 4.3 25.87 23.28 0 23.74 5 24.16 23.62 +.07 -2.0 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 4 26.85 25 26.90 26.63 +.20 -1.3 ZionsBcp Q ZION .72e 1.3 18 57.29 38.43 2144 55.46 13192 56.31 53.76 -.14 +9.1 ZionBc 28 N ZBK 1.74 6.3 31.12 27.56 2 27.79 7 28.21 27.71 -.47 -7.8 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 25 25.10 81 25.21 25.05 +.05 -2.9 Ziopharm Q ZIOP 7.80 3.33 695 4.41 3441 4.47 4.13 -.05 +6.5 Zix Corp Q ZIXI 33 6.67 3.82 261 5.01 2079 5.45 4.76 +.05 +14.4 ZoesKitchn N ZOES 18.77 10.77 218 15.40 1276 15.63 14.41 +.84 -7.9 Zoetis N ZTS .50 .6 37 86.38 58.30 2882 81.56 28584 85.00 77.00 -3.28 +13.2 Zogenix rs Q ZGNX 45.85 10.05 670 38.25 2285 41.25 38.05 -2.10 -4.5 Zomedica n A ZOM 2.60 1.75 12 1.91 52 2.00 1.87 -.09 -3.4tZosanoP rs Q ZSAN 35.40 3.80 227 4.03 2806 4.47 3.80 -.19 -61.3 Zscaler n Q ZS 34.83 26.06 651 27.86 3670 30.06 26.75 -.85 -15.6 Zumiez Q ZUMZ 24 26.30 11.43 223 23.30 1209 24.20 22.60 -.35 +11.9 Zuora n N ZUO 20.88 19.00 146 19.55 1010 20.19 19.20 -.06 -5.1 ZweigFd N ZF 2.44e 22.1 13.16 10.28 33 11.07 223 11.09 10.88 +.03 -14.2 Zymewks n N ZYME 18.00 6.25 123 15.98 230 16.35 15.57 -.09 +110.5 Zynerba n Q ZYNE 22.53 5.42 121 10.23 759 10.83 10.06 -.15 -18.3 Zynga Q ZNGA 94 4.34 2.84 24088 3.76 77111 3.85 3.40 +.28 -6.0 iPt ShFut n N VXXB 58.10 26.53 0 40.30 3 43.75 39.76 -1.13 +47.8tiShSCOp n N ESML 26.14 25.24 0 25.68 4 25.68 25.24 +.11 -1.3 iShBrHiY n N USHY 50.33 48.50 0 48.74 13 48.83 48.67 -.03 -2.2 iSh US Dv n N DIVR 28.00 24.05 1 25.34 11 25.65 24.77 -.13 -3.9tiSh iB D27 n N IBDS 25.89 23.46 5 23.54 63 23.67 23.46 -.10 -5.6 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, May 5, 2018

PAGE 55

LeadgBr g LBIX 1.14 -.05 LiNiuTc rs LINU .77 -.67 LianlouSm LLIT 1.92 -.11 LightPath LPTH 2.16 +.02 Lightbrdg rs LTBR 1.10 +.01 Limbach n LMB 12.81 +.08 LindbladEx LIND 11.65 +.60 Lipocine LPCN 1.54 +.04 LunaInn h LUNA 3.12 -.02M -MEI Phrm MEIP 2.31 +.13 MER Tel rs MTSL 1.53 +.07 MYOS MYOS 1.36 +.06 MadrigP rs MDGL 117.48 +5.40 MagneG rs MNGA .63 +.01 ManhBrCa LOAN 7.55 +.04 Manitex MNTX 10.68 +.13 MaraPat rs MARA 1.65 -.11 Marrone MBII 1.71 +.02 MedTrBill MTBC 3.48 +.11 Medigus rs MDGS 1.21 MeetGrp MEET 2.79 +.11 MerchBcp n MBIN 22.92 +.86 Microbot rs MBOT .85 +.03 MicronetE MICT 1.42 +.04 Midatech n MTP .81 -.04 MiMedx MDXG 7.93 +.39 Miragen rs MGEN 7.44 +.14 MiratiTher MRTX 32.35 -1.40 MitekSys MITK 8.85 ModMed n MMDM 9.92 +.02 ModMed rt MMDMR .42 -.00 ModMed un MMDMU 10.60 MolecTemp MTEM 9.47 +.45 Moleculin n MBRX 1.80 -.03 MoSys rs MOSY 1.55 +.11 MySize n MYSZ 1.19 MyndAn n MYND 2.06 -.04N -NF EngSv NFEC 1.35 +.11 NV5 Global NVEE 65.40 +4.15 NVE Corp NVEC 91.36 +.20 NakedBr n NAKD 1.37 -.01 NanoDim n NNDM 1.33 +.04 NatEnrSv n NESR 10.08 NatlHld rs NHLD 3.61 +.04 NatHlTr n NHTC 21.14 +.77 NaturesSun NATR 9.50 +.25 NeoGenom NEO 10.25 -.03 Neonode NEON .42 -.00 Neovasc g NVCN .05 +.00 NeptuneT g NEPT 2.77 +.07 NetElem rs NETE 8.23 -.47 Netlist h NLST .15 -.01 NetSolTch NTWK 4.65 -.01 Neuralst rs CUR 1.65 -.01 NeurMx rs NURO 1.40 Neurotrpe n NTRP 8.99 +.05 NewAgeB n NBEV 1.88 +.03 NewatrTc n NEWA 12.80 -2.69 Nexeo Sol NXEO 9.80 -.11 NicoletBc n NCBS 56.50 +.45 NovumeS n NVMM 2.65 -.17 Nxt-ID rs NXTD 1.98 +.05 NymoxPh NYMX 4.05 +.05O -OceanPw rs OPTT 1.14 +.03 OdysMr rsh OMEX 8.01 +.09 OhrPhar h OHRP .22 +.00 OldLnBc OLBK 34.29 +.18 Ominto hn OMNT 2.67 OnTrack OTIV 1.08 -.01 Onconva rs ONTX .37 +.01 OncoSec rs ONCS 1.54 +.07 OneGpHosp STKS 2.31 -.01 OneHorz rs OHGI .64 +.00 OpGen n rs OPGN 2.05 -.02 OptimB rs OPHC 4.69 +.07 OramedPh ORMP 6.60 -.10 OrionEngy OESX .78 +.00 OrrstownF ORRF 26.00 +.05 OspyEn A n OSPR 9.67 -.01 OspreyE un OSPRU 10.05 +.07 OssenInn rs OSN 3.14 +.42 Otelco OTEL 15.55 +.25P-QPCSB Fn n PCSB 20.29 +.68 PacEthanol PEIX 3.13 ParkCity PCYG 8.53 -.13 ParkeBcp PKBK 20.55 -.15 ParkrVs rs PRKR .76 Pavmed n PAVM 1.61 -.04 PayData rs PYDS 1.71 +.00 pdvWirelss PDVW 27.75 -.15 PensrAc rt WRLSR .40 PeopUtah n PUB 32.35 +.20 PFSweb PFSW 8.82 +.27 PierisPhm PIRS 6.01 -.13 PioneerPw PPSI 5.75 -.10 PlatEag un EAGLU 10.14 +.02 PlugPowr h PLUG 1.81 -.03 PluristemT PSTI 1.38 +.01 PointsInt g PCOM 10.92 +.07 Polarity rs COOL 21.21 +.60 Precipio n PRPO .41 +.02 PrecTh rs AIPT .99 +.01 ProDvrs h rs IPDN 3.09 -.47 ProfirEng PFIE 3.63 +.03 PulseBio n PLSE 19.01 +.80 PurplInv n PRPL 9.74 +.14 PyxisTnkr PXS 1.13 +.04 Qumu Cp QUMU 1.84 R -RMG Net rs RMGN 1.12 -.03 RMR Gp h RMR 80.00 +.75 RXI Phm rs RXII 2.46 +.10 RadaElc rs RADA 2.41 +.05 Radcom RDCM 19.55 +.15 RaveRest RAVE 1.30 +.07 ReShape rs RSLS .45 -.01 ReadIntlA RDI 15.50 +.18 RealGSol rs RGSE .92 ReconTech RCON 1.31 +.06 RecroPhm REPH 11.32 +.07 RedhillBio RDHL 4.98 RemarkHld MARK 6.52 +.07 RschFrnt REFR .92 +.05 Resonant RESN 4.25 +.01 RetoEco n RETO 5.39 -.09 RevolutL rs RVLT 3.92 +.11 ReWalkRob RWLK 1.05 -.02 RiceBran RIBT 1.58 +.03 RiotBlck RIOT 7.56 -.08 RosettG rs ROSG .44 -.00S -S&WSeed SANW 3.70 +.15 SelasLf rs SLS 5.65 +.11 SGOCO rs SGOC 1.13 +.01 SPAR Gp h SGRP 1.24 +.01 SAExplr rs SAEX 1.51 +.11 Sapiens SPNS 8.87 -.09 Schmitt h SMIT 2.36 +.33 SeanrgM rs SHIP .89 SearsH&O SHOS 1.85 -.05 SecndSight EYES 1.65 +.17 SmLEDS rs LEDS 4.20 -.26 SenesTc n SNES .45 -.00 SensusHlt n SRTS 6.86 +.05 SentEn un STNLU 10.05 +.00 SeqentialB SQBG 1.81 +.11 SevStars h SSC 2.79 +.01 SharingE rs SEII 3.56 -.74 Sharps SMED 3.79 +.05 ShiftPixy n PIXY 2.42 -.06 Shineco n TYHT 1.57 +.08 ShotSpot n SSTI 29.66 +.23 SiebertFn SIEB 9.68 +.41 SifyTech SIFY 1.97 +.04 SigmaLb n SGLB 1.18 +.03 Sigmatr SGMA 6.61 +.07 SimplyGd n SMPL 12.75 +.47 Simulations SLP 18.20 +.60 SinoGlobl SINO 1.15 +.04 SitoMobl rs SITO 3.64 +.26 SkySolar SKYS 1.08 +.01 SmartFn rs SMBK 23.98 +.33 SmthM hrs SMSI 2.03 +.06 SocilRltyA n SRAX 4.61 +.10 SolenoTh rs SLNO 1.58 -.03 Soligenix n SNGX 1.66 -.01 SonomaPh SNOA 3.81 +.05 Sophiris SPHS 2.86 -.01 SorrentoTh SRNE 6.45 +.10 Sphr3D grs ANY .47 +.01 Spherix rs SPEX 1.05 +.04 Staff360 rs STAF 1.65 +.06 StateBkFn STBZ 32.51 +.41 StellrB hrs SBOT .72 StemlineTh STML 18.35 +.45 SterlBcp n SBT 13.25 +.02 StrataS rs SSKN 1.42 -.02 StreamHlth STRM 1.47 +.04 SummerInf SUMR .77 +.01 SunesisP rs SNSS 2.77 -.02 Sunworks n SUNW 1.01 +.09 SuperCom SPCB 2.47 +.10 SupercdT rs SCON .93 supprt.cm rs SPRT 2.81 +.02 Synthes rs SES 3.27 -.01T -TDH Hld n PETZ 3.67 -.33 TG Thera TGTX 13.25 -.20 Taitron h TAIT 1.44 +.02 Tantech n TANH 3.11 +.06 Tapimmu n TPIV 2.91 +.01 TechComm TCCO 4.95 -.80 Tecogen TGEN 3.45 +.16 Tellurian rs TELL 9.85 +.33 TherpxBio n TRPX 4.08 -.03 TheStreet TST 1.75 +.03 Tiptree TIPT 6.40 TitanPh rs TTNP .60 -.22 TopImage TISA 1.05 -.03 Torchlght TRCH 1.19 +.01 TrilliumTh TRIL 5.95 +.10 Trovagne h TROV .29 +.00 TruettHrst THST 1.72 +.07 Tucows grs TCX 64.00 +1.05 TymeTch n TYME 2.34 -.07U -US Concrte USCR 61.05 +.20 US Gld rs USAU 1.26 +.01 USGlobInv GROW 2.81 -.01 UtdInsur UIHC 19.07 +.14 US Engy rs USEG 1.21 +.03 UrbanOnD UONEK 1.85 V -Valerits hn VLRX 1.64 -.03 VantEng n VEAC 9.80 VantEn un VEACU 10.25 -.01 VascoDta VDSI 16.00 +.10 Vaxart rs VXRT 5.45 +.32 Vericel VCEL 12.70 -.35 Veritone n VERI 21.25 +.87 Vermillion VRML 1.30 -.02 VertexEn VTNR 1.16 -.02 Veru Inc VERU 1.90 +.03 Vical rs VICL 1.57 +.03 VikingTh n VKTX 4.22 +.08 VistaGn n VTGN .99 +.01 ViveveMd n VIVE 3.46 Vivopwr n VVPR 2.64 -1.75 Vuzix VUZI 6.50 +.40W -WMIH WMIH 1.40 WestellT rs WSTL 3.05 +.06 WestwtrRs WWR .47 -.03 Wheelr pfD WHLRD 16.00 -.06 Wheeler rs WHLR 3.71 +.08 WillScot WSC 12.60 -.15 Workhrs rs WKHS 3.01 +.11X-Y-ZxG Tech rs XGTI .83 +.03 XpressSp rs XSPA .70 +.00 Yatra n YTRA 7.60 -.03 Yld10Bio rs YTEN 1.70 -.04 YulongE rs YECO 3.43 -.07 Ziopharm ZIOP 4.41 +.16 Money FundsAB Government Money 1.52 1.51 1.52 +.02 AB Government Money 1.54 1.51 1.54 +.03 AB Government Money 1.52 1.51 1.52 +.03 AIM MMCshRes 1.22 1.21 1.22 +.02 AIMMMInv 1.37 1.36 1.37 +.02 AIM Premier Portfoli 1.86 1.85 1.86 +.01 AIM Premier Tax Exem 1.55 1.48 1.48 -.10 AIM Premier U.S. Gov 1.60 1.59 1.60 +.01 AIM Short Term Invts 1.62 1.60 1.62 +.02 AIM Short Term Invts 1.51 1.45 1.45 -.09 AIM Short Term Invts 1.80 1.79 1.79 AIM Short Term Invts 1.85 1.85 1.85 +.01 AIM Short Term Invts 1.62 1.60 1.62 +.02 AlBernExRK p 1.47 1.46 1.47 +.03 AllBrnExRsv I 3.60 3.58 3.60 +2.18 AlliBernExRsvA 1.31 1.30 1.30 AlliBernExRsAd 1.31 1.30 1.30 AlliBernExRsvB 1.27 1.26 1.26 AlliBernExRsC 1.30 1.29 1.29 ABGovMMSel 1.62 1.61 1.62 +.01 AmC CapPr 1.25 1.24 1.25 +.03 AmC Prime 1.43 1.42 1.43 +.01 AmCentUSGv 1.34 1.31 1.34 +.08 AmCPrime t 1.18 1.17 1.18 +.01 American Century Pri .68 .67 .68 +.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 1.43 1.41 1.43 +.07 BBH MMkt 1.18 1.16 1.18 +.06 BLFMuniDlr 1.27 1.22 1.22 -.08 BMOGov I p 1.54 1.53 1.54 +.02 BMO Gov Y 1.29 1.28 1.29 +.02 BMO Institutional Pr 1.78 1.78 1.78 BMO Institutional Pr 1.53 1.53 1.53 +.01 BMOPrimeI p 1.76 1.75 1.75 -.02 BMO Prime Y 1.51 1.50 1.50 -.01 BNY Mellon Governmen 1.22 1.22 1.22 BNYMellon M 1.47 1.47 1.47 BNY Mellon National 1.18 1.09 1.09 -.10 BR TFdCsMg 1.06 1.06 1.06 +.02 BL FedTrDlr 1.31 1.31 1.31 +.01 BLFTrCsMg 1.08 1.07 1.08 +.01 BLFT Adm 1.46 1.46 1.46 +.02 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.34 1.34 1.34 +.01 BLFedFdPCS p 1.08 1.07 1.08 +.01 BLFFedFnd 1.59 1.59 1.59 +.01 BRInst 1.80 1.80 1.80 +.01 BLFCASel p .69 .64 .64 -.08 BLFedFdSel p .76 .76 .76 +.01 BLMunFdSel .72 .67 .67 -.08 BLFTempFdSel 1.15 1.07 1.15 +.33 BlackRock Liquidity 1.16 1.16 1.16 +.01 BlackRock Liquidity 1.19 1.19 1.19 +.01 BlackRock Liquidity 1.18 1.17 1.17 +.01 BlackRock Liquidity .77 .71 .71 -.09 BlackRock Liquidity 1.16 1.16 1.16 +.02 BlackRock Liquidity 1.06 1.06 1.06 +.01 BlackRock Liquidity 1.09 1.09 1.09 +.01 BlackRock Liquidity .75 .74 .75 +.01 BlackRock Liquidity 1.52 1.52 1.52 +.02 BlackRock Liquidity .73 .73 .73 +.02 BLFTrsTrDlr 1.33 1.32 1.33 +.01 BLFT FundDlr 1.31 1.31 1.31 +.02 BLFMunCsh 1.24 1.18 1.18 -.09 BRInvest 1.45 1.44 1.45 BlackRock Money Mark .74 .74 .74 +.01 BLNYMfPCS p 1.08 1.03 1.03 -.09 BRSvc 1.53 1.53 1.53 +.01 BLFTempFdPCS 1.37 1.37 1.37 BRLiqTrsTAd 1.48 1.47 1.48 +.01 BLFM MuniCsh 1.49 1.43 1.43 -.09 BLF TempFd 1.87 1.87 1.87 BLFTmpDlr 1.62 1.62 1.62 BLFTmCsDlr 1.62 1.62 1.62 +.01 BLFedTrAd 1.46 1.46 1.46 +.01 BLCAMunPC p 1.01 .96 .96 -.08 BlkrkLqTmpAd 1.77 1.77 1.77 BRLiqTmpCR 1.47 1.47 1.47 BLMuAdm 1.42 1.37 1.37 -.07 BLF TmpCsh 1.87 1.87 1.87 +.01 BLFT TrFund 1.56 1.56 1.56 +.02 BLFedAdm 1.49 1.49 1.49 +.01 BLMuCshMg 1.01 .96 .96 -.07 BLFTmCshMg 1.37 1.37 1.37 CNIGovtA p 1.00 .98 1.00 +.03 California Tax-Free 1.14 1.07 1.07 -.04 Cash Account Tr, Gov 1.44 1.42 1.44 +.02 Cash Account Tr, Gov 1.64 1.64 1.64 Cash Account Trust .80 .78 .80 +.02 Cash Account Trust: .44 .41 .41 -.04 Cash Acct Tr: Govt & 1.57 1.55 1.57 +.02 Cash Acct Tr: Tax Ex 1.19 1.15 1.15 -.05 Cash Acct Tr: Tax Ex 1.38 1.34 1.34 -.05 Cash Acct Tr: Tax Ex 1.42 1.38 1.38 -.05 CashMgtInst 1.50 1.49 1.49 -.01 CashResInst 1.55 1.54 1.55 +.01 CavanalCshAd 1.13 1.12 1.12 Cavanal Hill Governm 1.45 1.44 1.44 Cavanal Hill Governm 1.50 1.49 1.49 Cavanal Hill Governm 1.42 1.41 1.41 Cavanal Hill U.S. Tr 1.43 1.42 1.42 -.01 Cavanal Hill U.S. Tr 1.51 1.50 1.50 -.01 Cavanal Hill U.S. Tr 1.31 1.30 1.30 -.01 CavanalTrAdm 1.01 1.00 1.00 -.01 CitiznSelTreA 1.64 1.57 1.64 +.07 CitiznSelTreB 1.44 1.37 1.44 +.07 CityNaRoGv p .85 .83 .85 +.03 CityNRochGv 1.30 1.28 1.30 +.03 Columbia Government 1.22 1.21 1.21 Columbia Government 1.22 1.21 1.22 Columbia Government 1.23 1.22 1.22 Columbia Government 1.39 1.38 1.39 +.01 Columbia Government 1.23 1.22 1.22 +.01 ColumbiaA 1.23 1.22 1.22 +.01 Columbia Z 1.22 1.22 1.22 DWS MMkt 1.45 1.44 1.44 -.01 DWS Variable NAV Mon 2.06 2.00 2.01 -.02 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.25 1.24 1.24 -.01 Deutsche Money Marke .49 .48 .48 -.01 Deutsche Money Marke 1.45 1.44 1.44 -.01 DryBasic 1.57 1.55 1.57 +.02 DryInsPfGHm 1.61 1.60 1.61 +.01 DryInsPfGvP 1.36 1.35 1.36 +.01 DryTrsAgcyC 1.31 1.30 1.31 +.02 Dreyfus Cash Mgmt Ad 1.84 1.82 1.84 +.02 Dreyfus Cash Mgmt In 1.94 1.92 1.94 +.02 Dreyfus Cash Mgmt In 1.69 1.67 1.69 +.02 Dreyfus Government S 1.15 1.14 1.15 +.01 Dreyfus Government S 1.30 1.29 1.30 +.01 Dreyfus Government S 1.45 1.44 1.45 +.01 Dreyfus Government S 1.54 1.53 1.54 +.01 Dreyfus Govt Cash Mg 1.61 1.60 1.61 +.02 Dreyfus Govt Cash Mg 1.36 1.35 1.36 +.02 Dreyfus Govt Cash Mg 1.51 1.50 1.51 +.02 Dreyfus Govt Cash Mg 1.21 1.20 1.21 +.02 Dreyfus Institutiona 1.69 1.62 1.69 +.07 Dreyfus Institutiona 1.82 1.81 1.82 +.01 Dreyfus Institutiona 1.27 1.26 1.26 -.01 Dreyfus Institutiona 1.52 1.51 1.51 -.01 Dreyfus Institutiona 1.61 1.60 1.61 +.02 Dreyfus Instl Prefer 1.76 1.75 1.76 +.01 Dreyfus Liquid Asset 1.46 1.41 1.46 +.04 Dreyfus Liquid Asset 1.08 1.00 1.08 +.08 Dreyfus Municipal Ca 1.36 1.29 1.29 -.10 Dreyfus Municipal Ca 1.12 1.05 1.05 -.10 Dreyfus New York Mun 1.43 1.34 1.34 -.10 Dreyfus New York Mun 1.18 1.09 1.09 -.10 Dreyfus Prime Money 1.85 1.84 1.84 -.01 Dreyfus Tax Exempt C 1.45 1.38 1.38 -.08 Dreyfus Tax Exempt C 1.23 1.15 1.15 -.08 Dreyfus Treasury Cas 1.54 1.54 1.54 Dreyfus Treasury Cas 1.29 1.29 1.29 Dreyfus Treasury Cas 1.44 1.44 1.44 Dreyfus Treasury Cas 1.15 1.15 1.15 +.01 Dreyfus Treasury Sec 1.56 1.55 1.56 +.02 Dreyfus Treasury Sec 1.30 1.29 1.29 Dreyfus Treasury Sec 1.46 1.45 1.45 +.01 Dreyfus Treasury Sec 1.15 1.14 1.15 +.01 Dreyfus Treasury and 1.61 1.60 1.61 +.02 DryfLA 1.16 1.10 1.16 +.05 DryInTrAgcHm 1.56 1.55 1.56 +.02 DryTrPmCsh I 1.56 1.55 1.55 -.01 DryfGenTrPrA .71 .67 .71 +.04 ElfunMM ... FIMMDom I 1.85 1.85 1.85 FIMMDomII 1.70 1.70 1.70 FIMMDomIII 1.60 1.60 1.60 FIMMGov I 1.59 1.58 1.59 +.02 FIMMGovII 1.44 1.43 1.44 +.02 FIMMGovIII 1.34 1.33 1.34 +.02 FIMM Government Port 1.63 1.62 1.63 +.02 FIMMMMkt I 1.93 1.93 1.93 +.01 FIMMMMktII 1.78 1.78 1.78 +.01 FIMMMMktIII 1.68 1.68 1.68 +.01 FIMMTrOnlyII p 1.40 1.39 1.40 +.03 FIMMTrOnly3 1.30 1.29 1.30 +.03 FIMMTrOnly I 1.55 1.54 1.55 +.03 FIMM Treasury Only P 1.59 1.58 1.59 +.03 FIMM Treasury Portfo 1.60 1.59 1.60 +.01FIMMTry I 1.56 1.55 1.56 +.01 FIMMTryII 1.41 1.40 1.41 +.01 FIMMTryIII 1.31 1.30 1.31 +.01 FedCAMuniII 1.05 1.01 1.01 -.05 FedCAMunCS p .70 .66 .66 -.05 FedCAMunCap 1.35 1.31 1.31 -.05 FedMMEagle 1.65 1.62 1.65 +.03 FedNYMun WS 1.42 1.36 1.36 -.06 FedPAMu WS 1.32 1.25 1.25 -.07 FedPrCshObCp 1.73 1.72 1.73 +.01 FedPrVlObSv 1.66 1.65 1.66 +.02 FedPrVlOblCp 1.81 1.80 1.81 +.02 FedPrVluObl 1.91 1.90 1.91 +.02 FedPrCshOblIS 1.83 1.82 1.83 +.01 FdPrCshObSv 1.58 1.57 1.58 +.01 FedPriOb IS 1.91 1.90 1.91 +.02 FedPrObSvc 1.71 1.70 1.71 +.02 FedTrstUSTr 1.54 1.51 1.54 +.04 FedVaMuCsCS p .82 .75 .75 -.07 Federated Government .61 .59 .61 +.02 Federated Government 1.26 1.22 1.26 +.04 Federated Government .88 .87 .88 +.01 Federated Government .47 .46 .46 -.01 Federated Government .48 .47 .48 +.01 Federated Government .88 .88 .88 +.01 Federated Government .92 .90 .92 +.02 Federated Government .72 .70 .72 +.03 Federated Government 1.61 1.59 1.61 +.02 Federated Institutio 1.62 1.52 1.52 -.12 Federated Institutio 1.60 1.57 1.60 +.03 Federated Institutio 1.74 1.72 1.74 +.02 Federated Institutio 1.86 1.85 1.86 +.02 Federated Institutio 1.85 1.82 1.85 +.03 Federated Municipal 1.05 .98 .98 -.08 Federated Municipal 1.28 1.22 1.22 -.07 Federated Municipal .81 .74 .74 -.08 Federated Municipal .93 .86 .86 -.08 Federated Prime Cash .89 .87 .89 +.02 Federated Prime Cash 1.04 1.02 1.04 +.02 Federated Prime Cash 1.13 1.12 1.13 +.01 Federated Prime Cash 1.33 1.32 1.33 +.01 Federated Prime Cash 1.52 1.51 1.52 +.01 Federated Treasury O 1.31 1.28 1.31 +.03 Federated Trust for .84 .81 .84 +.04 Federated Trust for .70 .66 .70 +.05 FedMstr 1.87 1.86 1.87 +.01 FidTrAdvC t .30 .30 .30 +.01 Fidelity California 1.45 1.40 1.40 -.08 Fidelity California 1.20 1.15 1.15 -.08 Fidelity Domestic Po 1.80 1.80 1.80 Fidelity Flex Govern 1.76 1.75 1.76 +.02 Fidelity Government .81 .80 .81 +.02 Fidelity Government 1.06 1.05 1.06 +.02 Fidelity Government 1.44 1.43 1.44 +.02 Fidelity Government 1.51 1.50 1.51 +.02 Fidelity Government 1.07 1.06 1.06 FidGovPortS 1.54 1.53 1.54 +.02 Fidelity Insti Money 1.97 1.97 1.97 +.01 Fidelity Insti Money 1.89 1.89 1.89 Fidelity Insti Money 1.36 1.35 1.35 Fidelity Insti Money 1.06 1.05 1.06 +.01 Fidelity Insti Money 1.05 1.04 1.05 +.03 Fidelity Investments 1.91 1.91 1.91 +.01 Fidelity Investments 1.82 1.82 1.82 +.01 Fidelity Investments 1.62 1.62 1.62 +.01 Fidelity Investments 1.72 1.72 1.72 +.01 Fidelity Investments 1.87 1.87 1.87 +.01 FidCashRes 1.39 1.38 1.39 +.01 FidMMPortS 1.88 1.88 1.88 +.01 Fidelity Massachuset 1.47 1.41 1.41 -.09 Fidelity Massachuset 1.22 1.16 1.16 -.09 Fidelity Money Marke 1.80 1.80 1.80 +.01 Fidelity New Jersey 1.46 1.41 1.41 -.08 Fidelity New Jersey 1.22 1.16 1.16 -.08 Fidelity New York AM 1.48 1.42 1.42 -.09 Fidelity New York AM 1.23 1.17 1.17 -.09 Fidelity SAI Municip 1.59 1.54 1.54 -.07 Fidelity Tax-Exempt 1.39 1.35 1.35 -.06 Fidelity Treasury Mo 1.33 1.32 1.33 +.02 Fidelity Treasury On 1.50 1.49 1.50 +.03 FidTrPortsS 1.51 1.50 1.51 +.01 FidTrsyCR .80 .79 .80 +.02 FidTryDly M 1.05 1.04 1.05 +.02 FstAmTrObD 1.12 1.12 1.12 +.02 FstAmGvObA p .99 .97 .99 +.02 FstAmPrObY 1.54 1.54 1.54 +.02 FstAmTrObA p .97 .97 .97 +.02 FstAmTrObY 1.27 1.27 1.27 +.02 First American Gover 1.60 1.58 1.60 +.02 First American Insti 1.86 1.86 1.86 +.02 First American Treas 1.58 1.58 1.58 +.02 First American U.S. 1.52 1.51 1.52 +.04 First American U.S. 1.12 1.11 1.12 +.04 First American U.S. .97 .96 .97 +.04 First American U.S. 1.27 1.26 1.27 +.04 FtInvCs ... First Investors Gove ... FsAmGvObII 1.44 1.42 1.44 +.02 FstAmTrObII 1.42 1.42 1.42 +.02 FsAmISTrII 1.42 1.41 1.42 +.04 FstAmPrObZ 1.85 1.85 1.85 +.02 FstAmPrObl 1.59 1.59 1.59 +.02 FsAmPrObII 1.69 1.69 1.69 +.02 FstAmTrObZ 1.54 1.54 1.54 +.02 FstAmTreResA .78 .78 .78 +.02 Gabelli U.S. Treasur 1.65 1.61 1.63 -.02 Gabelli U.S. Treasur 1.63 1.61 1.63 +.02 GabelliUST 1.63 1.61 1.63 +.02 GartmrMMPr 1.17 1.17 1.17 GnCAMuB .84 .74 .74 -.10 GnTrsAgcy A 1.02 1.01 1.01 GnTrsAgcy R 1.22 1.21 1.21 GnGvSec .94 .94 .94 GeneralB p 1.02 1.00 1.02 +.01 General Government S 1.22 1.20 1.20 -.02 GnGovB p .75 .74 .75 +.01 General Money Market 1.44 1.42 1.44 +.01 General Municipal Mo 1.15 1.08 1.08 -.08 General Treasury Sec .97 .95 .97 +.02 General Treasury Sec 1.15 1.12 1.15 +.04 General Treasury and .77 .76 .77 +.01 GnMMkt 1.26 1.24 1.26 +.02 Goldman Sachs Fds, F 1.48 1.46 1.48 +.01 Goldman Sachs Fds, F 1.55 1.53 1.55 +.01 Goldman Sachs Financ 1.91 1.91 1.91 -.01 Goldman Sachs Financ 1.51 1.51 1.51 -.01 Goldman Sachs Financ 1.76 1.76 1.76 -.01 Goldman Sachs Financ 1.51 1.50 1.51 +.01 Goldman Sachs Financ 1.11 1.10 1.11 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.50 1.49 1.49 Goldman Sachs Financ 1.10 1.09 1.09 Goldman Sachs Financ 1.35 1.34 1.34 Goldman Sachs Financ 1.92 1.90 1.92 +.01 Goldman Sachs Financ 1.52 1.51 1.52 +.01 Goldman Sachs Financ 1.77 1.75 1.77 +.01 Goldman Sachs Financ 1.32 1.32 1.32 Goldman Sachs Financ 1.07 1.07 1.07 Goldman Sachs Financ 1.47 1.47 1.47 Goldman Sachs Financ 1.08 1.06 1.08 +.01 Goldman Sachs Financ 1.33 1.31 1.33 +.01 Goldman Sachs Financ 1.58 1.57 1.58 +.01 Goldman Sachs Financ 1.54 1.54 1.54 Goldman Sachs Financ 1.57 1.56 1.56 Goldman Sachs Financ 1.98 1.98 1.98 -.01 Goldman Sachs Financ 1.99 1.98 1.99 +.01 Goldman Sachs Financ 1.87 1.85 1.87 +.01 Goldman Sachs Financ 1.86 1.86 1.86 -.01 Goldman Sachs Financ 1.45 1.44 1.44 Goldman Sachs Financ 1.42 1.42 1.42 Goldman Sachs Financ 1.46 1.45 1.46 +.01 Goldman Sachs Financ 1.43 1.41 1.43 +.01 Goldman Sachs Financ .92 .91 .92 +.01 Goldman Sachs Financ .77 .76 .77 +.01 Goldman Sachs Financ 1.22 1.22 1.22 Goldman Sachs Financ .94 .93 .94 Goldman Sachs Financ .78 .76 .78 +.01Goldman Sachs Financ 1.23 1.21 1.23 +.01 Goldman Sachs Financ .95 .94 .94 Goldman Sachs Financ .80 .79 .79 Goldman Sachs Financ 1.25 1.24 1.24 Goldman Sachs Financ 1.66 1.66 1.66 -.01 Goldman Sachs Financ .96 .95 .96 +.01 Goldman Sachs Financ .81 .80 .81 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.21 1.20 1.21 +.01 Goldman Sachs Financ 1.66 1.65 1.66 +.01 Goldman Sachs Financ 1.21 1.21 1.21 -.01 Goldman Sachs Financ 1.36 1.36 1.36 -.01 Goldman Sachs Financ .61 .60 .61 +.01 Goldman Sachs Financ 1.36 1.35 1.36 +.01 Goldman Sachs Financ 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.08 1.08 1.08 +.01 Goldman Sachs Financ 1.55 1.55 1.55 +.01 Goldman Sachs Financ 1.23 1.23 1.23 +.01 Goldman Sachs Financ 1.48 1.48 1.48 +.01 Goldman Sachs Financ .78 .78 .78 +.01 Goldman Sachs Financ 1.43 1.43 1.43 +.01 Goldman Sachs Financ 1.33 1.33 1.33 +.01 Goldman Sachs Financ 1.58 1.58 1.58 +.01 Goldman Sachs Invest 1.40 1.40 1.40 Goldman Sachs Invest 1.25 1.25 1.25 Goldman Sachs Invest 1.10 1.10 1.10 Goldman Sachs Invest .54 .44 .44 -.10 Goldman Sachs Invest 1.29 1.19 1.19 -.10 Goldman Sachs Invest 1.65 1.65 1.65 Goldman Sachs Invest 1.90 1.90 1.90 Goldman Sachs Invest .90 .90 .90 Goldman Sachs Invest 1.65 1.65 1.65 GovTxMgSvc 1.30 1.27 1.30 +.04 GovObTR 1.08 1.06 1.08 +.02 GovTxMgIS 1.55 1.51 1.55 +.04 Government Fund Clas 1.49 1.46 1.49 +.05 Government Obligatio 1.62 1.60 1.62 +.02 Government Obligatio 1.60 1.57 1.60 +.02 GovResFd P .73 .73 .73 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.50 1.49 1.49 HSBC U.S. Government 1.55 1.54 1.54 HSBC U.S. Government 1.57 1.56 1.56 HSBC U.S. Treasury M 1.46 1.45 1.45 -.01 HSBC U.S. Treasury M 1.21 1.20 1.20 -.01 HSBC U.S. Treasury M 1.57 1.56 1.56 -.01 HSBC U.S. Treasury M 1.53 1.52 1.52 -.01 HSBC U.S. Treasury M 1.55 1.54 1.54 -.01 HSBCUSGov A 1.10 1.09 1.09 HSBCUSGov D 1.25 1.24 1.24 Harbor Money Market 1.43 1.41 1.43 +.02 Harbor 1.43 1.41 1.43 +.02 HeritAdm 1.72 1.72 1.72 -.01 HeritInst 1.85 1.85 1.85 -.01 HewittMM p .26 .26 .26 ING MM A 1.37 1.35 1.37 +.03 ING MM I 1.37 1.35 1.37 +.04 Invesco Government M 1.57 1.57 1.57 InvescoA5 1.22 1.21 1.22 +.02 InvescoC5 p .47 .46 .47 +.02 Invesco Tax Exempt C .78 .72 .72 -.09 Invesco Tax-Exempt C .81 .74 .74 -.09 Investor Cash Tr, Tr 1.56 1.55 1.55 +.01 Investor Tax-Exempt 1.44 1.34 1.34 -.10 Investor Tax-Exempt 1.04 .94 .94 -.10 Investor Tax-Exempt 1.29 1.19 1.19 -.10 Investor Tax-Exempt 1.51 1.41 1.41 -.10 Investor Tax-Exempt 1.39 1.29 1.29 -.10 Investor Tax-Exempt .89 .79 .79 -.10 Investor Tax-Exempt .74 .64 .64 -.10 Investor Tax-Exempt 1.19 1.09 1.09 -.10 InvCshTrTrs 1.64 1.63 1.64 +.01 Investors Cash Tr, T 1.18 1.17 1.17 +.01 Investors Cash Trust 1.61 1.60 1.61 +.01 Ivy Cash Management .44 .43 .43 Ivy Cash Management .45 .44 .44 +.01 Ivy Cash Management 1.41 1.40 1.40 Ivy Government Money 1.08 1.06 1.08 +.05 Ivy Government Money 1.32 1.30 1.32 +.05 IvyMonyyC t .16 .15 .16 +.04 IvyMnyA 1.05 1.04 1.05 +.01 IvyMM B .12 .10 .12 +.05 JPMLqAsR 1.36 1.34 1.34 -.02 JPMGvPrem 1.32 1.32 1.32 JPMGvCap 1.59 1.59 1.59 JPMTrPlInv 1.27 1.26 1.27 JPMTrPlRs 1.08 1.07 1.08 JPMorg100 Agcy 1.46 1.45 1.46 +.01 JPM100 SecP 1.27 1.26 1.27 +.01 JPM100 TrInst 1.51 1.50 1.51 +.01 JPMorgan100 1.13 1.12 1.13 +.01 JPMLqAstP 1.61 1.59 1.59 -.02 JPMorganFed 1.15 1.13 1.15 +.02 JPMorFedAgcy 1.48 1.46 1.48 +.02 JPMorgFedPr 1.29 1.27 1.29 +.02 JPMLqAstAg 1.80 1.78 1.78 -.02 JPMLqAstC p 1.09 1.07 1.07 -.02 JPMLqAstMrg 1.47 1.45 1.45 -.02 JPMLqAstInst 1.85 1.83 1.83 -.02 JPMMunInst 1.58 1.46 1.46 -.13 JPMMuMorg 1.20 1.08 1.08 -.13 JPMNYMuR p 1.06 .94 .94 -.14 JPMorgPrm 1.53 1.52 1.52 JPMorgPrAgcy 1.79 1.78 1.78 JPMorgPrmPr 1.60 1.59 1.59 JPMTreasC t .81 .80 .81 JPMTrsPlusP 1.33 1.32 1.33 JPMTrsPlsMrg 1.19 1.18 1.19 JPMTrsPlsInst 1.57 1.56 1.57 JPMTrsPlsAg 1.52 1.51 1.52 JPMTrsSecR p 1.02 1.01 1.02 +.01 JPMUSGvInst 1.56 1.56 1.56 JPMUSGvtR p 1.07 1.07 1.07 JPMUSGvtMrg 1.18 1.18 1.18 JPMLqAsInv 1.55 1.53 1.53 -.02 JPMorgan 100% US Tre 1.54 1.53 1.54 +.01 JPMorgan California 1.27 1.18 1.18 -.10 JPMorgan California .67 .58 .58 -.10 JPMorgan California 1.02 .93 .93 -.10 JPMFedInst 1.53 1.51 1.53 +.02 JPMorgan Institution 1.55 1.44 1.44 -.12 JPMorgan Institution 1.60 1.49 1.49 -.12 JPMorgan Institution 1.58 1.47 1.47 -.12 JPMorgan Institution 1.50 1.39 1.39 -.12 JPMorgan Liquid Asse 1.88 1.86 1.86 -.02 JPMorgan Municipal M 1.09 .97 .97 -.13 JPMorgan Municipal M 1.53 1.41 1.41 -.13 JPMorgan Municipal M .74 .62 .62 -.13 JPMorgan New York Mu 1.31 1.19 1.19 -.14 JPMorgan New York Mu .71 .59 .59 -.14 JPMorgan New York Mu 1.06 .94 .94 -.14 JPMPrInst 1.84 1.83 1.83 JPMPrRsv 1.35 1.34 1.34 JPMorgan Prime Money 1.89 1.88 1.88 -.01 JPMorgan Prime Money 1.87 1.86 1.86 JPMorgan Prime Money 1.08 1.07 1.07 JPMorgan U. S. Treas 1.62 1.62 1.62 JPMorgan U.S. Govern 1.07 1.07 1.07 JPMorgan U.S. Govern .77 .77 .77 JPMorgan U.S. Govern .72 .72 .72 JPMorgan U.S. Govern 1.47 1.47 1.47 JPMorgan U.S. Treasu 1.60 1.59 1.60 JPMorgan US Governme 1.27 1.26 1.26 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .98 .98 .98 +.01 Liquid Assets Portfo 1.65 1.65 1.65 +.01 Liquid Assets Portfo 1.30 1.30 1.30 +.01 Liquid Assets Portfo 1.77 1.77 1.77 +.01 MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.30 1.29 1.30 +.01 MainStay B 1.07 1.06 1.07 +.01 MainStay Money Marke 1.08 1.06 1.08 +.02 MainStay Money Marke 1.08 1.06 1.08 +.02 ManagersMM 1.62 1.61 1.61 Maryland Tax-Free Mo 1.24 1.17 1.17 -.08 Maryland Tax-Free Mo 1.18 1.11 1.11 -.07 MasMuPrMMS ... Meeder Institutional 1.82 1.80 1.82 +.02 MeederRetl 1.51 1.50 1.51 +.01 ML CMATr 1.15 1.14 1.15 +.02 MilestnTOInst 1.49 1.48 1.49 +.01 MilestnTOInv 1.23 1.22 1.23 +.02 MHLIRSel 1.86 1.85 1.85 -.01 MMktGS2 1.61 1.58 1.61 +.03 MMktGS4 1.36 1.33 1.36 +.03 MMktProFdInv .78 .77 .78 +.01 MMktProFdSvc .28 .24 .24 -.03 Mutual America Insti 1.56 1.56 1.56 Nationwide Governmen 1.00 .99 1.00 +.01 NatnwdMMInst 1.27 1.27 1.27 New York Tax-Free Mo 1.32 1.22 1.22 -.11 Northern 1.70 1.69 1.69 -.02 NorthernGvSl 1.37 1.36 1.37 +.01 NorthInstPrObSv ... NthnInstPrObSh 1.87 1.85 1.87 Northern Institution 1.53 1.43 1.43 -.15 Northern Institution 1.51 1.50 1.51 +.03 Northern Institution 1.52 1.52 1.52 +.01 Northern Institution 1.52 1.52 1.52 +.01 OppCshResN t 1.16 1.16 1.16 +.01 OppenhCshB p 1.16 1.14 1.14 -.01 OppenhCshC p 1.16 1.16 1.16 +.01 OppCshRes 1.16 1.15 1.16 +.01 Oppenheimer Governme 1.19 1.19 1.19 +.01 Oppenheimer Institut 1.68 1.66 1.68 +.02 Oppenheimer Institut 1.63 1.62 1.63 +.01 Oppenheimer Institut 1.61 1.59 1.61 +.02 OppMMFd A 1.19 1.19 1.19 +.01 PIMCO Government Mon 1.49 1.48 1.49 +.02 PIMCO Government Mon 1.49 1.48 1.49 +.02 PIMCO Government Mon 1.54 1.53 1.54 +.02 PIMCO Government Mon 1.64 1.63 1.63 +.01 PIMCO Government Mon 1.65 1.64 1.64 +.01 PIMCO Government Mon 1.65 1.63 1.64 +.02 PNC Government Money 1.52 1.48 1.52 +.05 PNC Gov A 1.45 1.44 1.45 +.01 PNC Gov I 1.55 1.54 1.55 +.01 PNC TrA p 1.39 1.39 1.39 +.01 PNC Tr I 1.50 1.49 1.50 +.01 PNC Treasury Plus Mo 1.42 1.41 1.42 +.02 PNC Treasury Plus Mo 1.34 1.32 1.34 +.02 PNC Treasury Plus Mo ... PW PACE P 1.15 1.15 1.15 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.19 1.17 1.18 +.03 Pioneer U.S. Governm .64 .62 .64 +.03 PionrCs 1.04 1.02 1.04 +.03 PremGvtMP 1.60 1.59 1.60 +.01 PremierPort 1.86 1.85 1.86 +.01 Premier Portfolio Pe 1.31 1.31 1.31 Premier Portfolio Pr 1.56 1.55 1.56 +.01 Premier Portfolio Re 1.72 1.71 1.72 +.02 Premier Portfolio Re .98 .98 .98 PrimeObTR 1.41 1.40 1.41 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.18 1.17 1.18 +.02 PruMMrtZ 1.36 1.35 1.36 +.02 Prudential Governmen 1.18 1.17 1.18 +.02 Prudential Governmen 1.17 1.16 1.17 +.02 Prudential Governmen 1.22 1.21 1.22 +.02 PruInstMM A 1.84 1.78 1.84 +.01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.47 1.46 1.47 +.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 1.56 1.55 1.56 +.01 Retail Prime Obligat 1.91 1.90 1.91 +.02 Retail Prime Obligat 1.75 1.74 1.75 +.02 Retail Prime Obligat 1.85 1.84 1.85 +.02 Retail Prime Obligat 1.60 1.59 1.60 +.02 Retail Prime Obligat 1.65 1.64 1.65 +.02 Retail Prime Obligat 1.30 1.29 1.30 +.02 Rydex U.S. Governmen .75 .73 .73 -.02 SEI DITGvIIA 1.53 1.53 1.53 +.01 SEI DITTrsA 1.49 1.48 1.48 -.05 SEI DITTrIIA 1.51 1.50 1.51 STI CshRes 1.41 1.37 1.41 +.03 STIC Prime Portfolio 1.64 1.63 1.63 STIC Prime Portfolio .93 .92 .92 STIC Prime Portfolio 1.25 1.24 1.24 STIC Prime Portfolio 1.72 1.71 1.71 STIT Liquid Assets 1.55 1.55 1.55 +.01 STIT STIC Prime Por 1.50 1.49 1.49 STIT Government & Ag 1.59 1.57 1.59 +.02 STIT Government & Ag 1.32 1.30 1.32 +.02 STIT Liquid Assets P 1.82 1.82 1.82 +.01 STIT STIC Prime Port 1.76 1.75 1.75 STIT Tax-Free Cash R 1.26 1.20 1.20 -.09 STIT Tax-Free Cash R 1.47 1.41 1.41 -.09 STIT Treasury Obliga 1.59 1.58 1.58 STIT Treasury Obliga 1.55 1.55 1.55 +.01 STIT Treasury Obliga 1.34 1.33 1.33 STIT Treasury Portfo 1.32 1.30 1.32 +.02 STIT Treasury Portfo 1.59 1.57 1.59 +.02 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.50 1.48 1.48 -.01 SchwbACR 1.43 1.41 1.41 -.01 SchwbCshRes 1.35 1.35 1.35 Schwab Government Mo 1.38 1.37 1.38 +.01 SchwbInv 1.66 1.65 1.66 +.02 SchwbRetAdv 1.69 1.66 1.69 +.04 Schwab Retirement Go 1.55 1.53 1.55 +.03 Schwab Treasury Obli 1.36 1.34 1.36 +.02 Schwab U.S. Treasury 1.32 1.32 1.32 SchbValAdv 1.68 1.67 1.68 +.03 SchwValAdUlt 1.83 1.82 1.83 +.03 Schwab Variable Shar 1.83 1.80 1.83 +.04 SchwbGv 1.12 1.11 1.12 +.01 SchbMM 1.47 1.46 1.46 -.02 Schb UST 1.12 1.12 1.12 SentinelGov A 1.11 1.09 1.11 +.02 StFrmMMLgA 1.34 1.31 1.34 +.03 State Farm Money Mar 1.16 1.14 1.16 +.02 State Farm Money Mar 1.16 1.14 1.16 +.02 State Farm Money Mar 1.16 1.14 1.16 +.02 State Farm Money Mar 1.23 1.21 1.23 +.02 State Farm Money Mar 1.23 1.20 1.23 +.03 State Farm Money Mar 1.23 1.21 1.23 +.02 State Farm Money Mar 1.23 1.21 1.23 +.03 StStInstLRS 1.94 1.93 1.93 +.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.27 1.26 1.27 +.01 State Street Insti T 1.62 1.61 1.62 +.01 State Street Insti T 1.59 1.59 1.59 -.01 State Street Insti U 1.64 1.63 1.64 +.01 State Street Insti U 1.30 1.28 1.30 +.01State Street Institu 1.68 1.67 1.68 +.01 State Street Institu 1.62 1.60 1.62 +.01 State Street Institu 1.54 1.53 1.54 +.01 State Street Institu 1.51 1.51 1.51 -.01 State Street Institu 1.57 1.55 1.56 +.01 State Street Institu 1.40 1.38 1.39 +.01 State Street Institu 1.24 1.24 1.24 -.01 State Street Institu 1.66 1.65 1.66 +.01 State Street Institu 1.56 1.56 1.56 +.01 State Street Institu 1.88 1.87 1.88 +.01 State Street Institu 1.85 1.84 1.85 +.01 State Street Institu 1.69 1.68 1.68 +.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.47 1.44 1.47 +.04 T. Rowe Price Instit 1.75 1.72 1.75 +.02 T. Rowe Price Tax-Ex 1.23 1.19 1.19 -.05 TDAM California Muni .79 .75 .75 -.07 TDAM Insti U.S. Gov 1.25 1.24 1.25 +.02 TDAM Insti U.S. Gove 1.50 1.49 1.50 +.02 TDAM Institutional T .73 .72 .73 +.03 TDAM Institutional T 1.26 1.24 1.26 +.03 TDAM Institutional U .85 .84 .85 +.02 TDAMMMInv 1.31 1.28 1.31 +.04 TDAMMMkPr 1.31 1.28 1.31 +.04 TDAM Money Market Po 1.41 1.38 1.41 +.04 TDAM Money Market Po 1.21 1.18 1.21 +.04 TDAM Municipal Portf .77 .75 .75 -.04 TDAM New York Munici .89 .83 .83 -.09 TDAM U.S. Government .93 .93 .93 +.01 TDAMUSGv 1.03 1.03 1.03 +.01 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 1.54 1.54 TRowPRF 1.34 1.29 1.34 +.05 TRowUST 1.37 1.31 1.37 +.05 Thriv MM Inst 1.34 1.27 1.34 +.07 Thriv MMk A 1.26 1.19 1.26 +.07 TreasObTR 1.07 1.05 1.07 +.03 Treasury Obligations 1.57 1.56 1.57 +.02 Treasury Portfolio P 1.51 1.50 1.51 +.02 U.S. Government Mone .59 .55 .59 +.09 U.S. Government Mone 1.09 1.06 1.09 +.08 U.S. Government Mone 1.79 1.76 1.79 +.08 U.S. Treasury Money 1.45 1.42 1.45 +.02 UBS Prime Investor F 1.50 1.50 1.50 +.01 UBS Prime Preferred 1.81 1.80 1.81 +.01 UBS Prime Reserves F 1.77 1.76 1.77 +.01 UBS Select Governmen 1.30 1.29 1.30 +.01 UBS Select Governmen 1.57 1.56 1.57 +.01 UBS Select Governmen 1.55 1.54 1.55 +.01 UBS Select Prime Inv 1.55 1.55 1.55 UBS Select Prime Pre 1.90 1.89 1.89 -.01 UBS Select Treasury 1.50 1.48 1.50 +.02 UBS Select Treasury 1.52 1.50 1.52 +.02 UBS Select Treasury 1.25 1.23 1.25 +.02 UBS Select Treasury 1.56 1.54 1.56 +.02 UBS Tax-Free Institu 1.48 1.31 1.31 -.25 UBS Tax-Free Investo 1.21 1.04 1.04 -.25 UBS Tax-Free Preferr 1.52 1.35 1.35 -.25 US Government Money .75 .74 .75 +.01 US Government Money 1.46 1.45 1.46 +.01 US Treas Tr ... USAA Mutl 1.47 1.45 1.47 +.01 USAA Treas 1.34 1.34 1.34 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.63 1.62 1.63 +.03 VangFdl 1.59 1.58 1.59 +.02 VangPr 1.83 1.82 1.83 +.02 VangPrInst 1.89 1.88 1.89 +.02 Voya Government Mone 1.38 1.35 1.38 +.05 Voya Government Mone 1.36 1.35 1.36 +.02 Voya Government Mone .37 .34 .37 +.04 Voya Government Mone 1.37 1.35 1.37 +.04 Voya Liquid Assets P 1.23 1.21 1.23 +.02 Voya Liquid Assets P 1.48 1.46 1.48 +.02 Voya Liquid Assets P 1.08 1.06 1.08 +.02 Voya Money Market Po 1.43 1.41 1.43 +.02 Voya Money Market Po 1.28 1.26 1.28 +.02 WA Select Tax Free R 1.50 1.43 1.43 -.07 WF 100% Treasury Mon 1.49 1.48 1.49 +.03 WF Government Money 1.60 1.58 1.60 +.03 Wells Fargo 100% Tre 1.39 1.38 1.39 +.03 WellsFargo A 1.39 1.39 1.39 WFCashInvAd 1.72 1.71 1.72 +.01 WFCashInst 1.85 1.84 1.85 +.01 Wells Fargo Cash Inv 1.92 1.91 1.92 +.01 Wells Fargo Fd, Trea 1.34 1.31 1.34 +.03 WFGovAdm 1.40 1.38 1.40 +.02 WFGvtMMA 1.13 1.11 1.13 +.02 Wells Fargo Heritage 1.92 1.92 1.92 -.01 Wells Fargo Heritage 1.62 1.62 1.62 -.01 WellsFargoI 100 1.19 1.18 1.19 +.03 WellsFargoInsCsh 1.55 1.54 1.55 +.01 WellsFargoInsGv 1.24 1.22 1.24 +.03 Wells Fargo Money Ma 1.83 1.83 1.83 Wells Fargo Money Ma 1.53 1.53 1.53 Wells Fargo Municipa 1.53 1.45 1.45 -.13 WellsF100TrA 1.04 1.03 1.04 +.03 WellsFargo TrsyS 1.23 1.21 1.23 +.02 WellsFargoTrsyA 1.07 1.04 1.07 +.03 WellsFargo TrsyI 1.48 1.46 1.48 +.02 WFGvMMInst 1.54 1.52 1.54 +.03 Western Asset Govern 1.06 1.04 1.06 +.02 Western Asset Govern .78 .77 .78 +.02 WA GvtRsvA 1.18 1.16 1.18 +.02 WAInstGvInst 1.63 1.61 1.63 +.02 Western Asset Insti 1.47 1.46 1.47 +.01 Western Asset Insti 1.78 1.77 1.78 +.01 Western Asset Instit 1.58 1.56 1.58 +.02 Western Asset Instit 1.58 1.56 1.58 +.02 Western Asset NY Tax 1.11 1.04 1.04 -.07 Western Asset Prime 1.48 1.47 1.48 +.01 Western Asset Tax Fr .61 .54 .54 -.07 Western Asset Tax Fr 1.11 1.04 1.04 -.07 Western Asset US Tre .73 .72 .73 +.01 WstnUSTrN 1.12 1.11 1.12 +.01 WstnInstLqRsI 1.83 1.82 1.83 +.01 WstnPrmLiq 1.55 1.53 1.55 +.01 WstnInstUSTR 1.53 1.52 1.53 +.01 WstnPrmUSTR 1.27 1.26 1.27 +.01 Wilm GovSel 1.37 1.34 1.37 +.04 Wilm TrAdm 1.09 1.05 1.09 +.05 Wilm TrSvc .94 .90 .94 +.05 Wilm GovAdm 1.12 1.09 1.12 +.04 Wilmington U.S. Gove .97 .94 .97 +.03 WilmUSGov 1.47 1.44 1.47 +.04Tax ExemptAIMTx .68 .62 .62 -.09 AmC CATF 1.27 1.23 1.23 -.07 AmC TF 1.33 1.30 1.30 -.07 BMO TaxF I p 1.57 1.51 1.51 -.09 BMO TaxF Y 1.32 1.26 1.26 -.10 BNYMelNMuM 1.43 1.34 1.34 -.10 BLMunFdPCS p 1.04 .99 .99 -.08 BRLM Muni 1.52 1.47 1.47 -.08 BRF NYMuni 1.57 1.51 1.51 -.09 BRFCAMuni 1.49 1.44 1.44 -.08 CashActTxEMgd 1.26 1.22 1.22 -.04 FIMMTxExII 1.38 1.33 1.33 -.07 FIMMTxEx3 1.28 1.23 1.23 -.07 FIMMTxExI 1.53 1.48 1.48 -.07 FedCAMuniSv 1.20 1.16 1.16 -.05 FedCAMu WS 1.45 1.41 1.41 -.05 FedGAMuCsh 1.34 1.26 1.26 -.09 FedMAMuCS p .72 .66 .66 -.07 FedMAMuniSv 1.13 1.07 1.07 -.07 FedMuObl A 1.62 1.55 1.55 -.08 FedMuOblCap 1.53 1.46 1.46 -.08 FedMunOblSv 1.37 1.30 1.30 -.08 FedNYMuCSv 1.20 1.14 1.14 -.06 FedNYMuCS p .73 .67 .67 -.06 FedNYMuCsII .97 .91 .91 -.06 FedPAMuniCS .73 .66 .66 -.07 FedPAMuCsSv 1.12 1.05 1.05 -.07 FedTaxFObWS 1.57 1.50 1.50 -.08 FedTxFrObSv 1.32 1.25 1.25 -.08 FedMuniSvc 1.21 1.14 1.14 -.07 FedTxF c 1.67 1.57 1.57 -.12 FidCA 1.23 1.20 1.20 -.05 FidCT 1.24 1.19 1.19 -.07 FidMA 1.19 1.15 1.15 -.07 FidMI 1.21 1.15 1.15 -.10 FidMuMM 1.32 1.29 1.29 -.05 FidNJ 1.14 1.11 1.11 -.06 FidNY 1.19 1.15 1.15 -.06 FidOH 1.18 1.15 1.15 -.05 FidPA 1.22 1.18 1.18 -.07 FidSpCA 1.35 1.30 1.30 -.07 FidSpMA 1.37 1.31 1.31 -.09 FidSpNJ 1.36 1.31 1.31 -.08 FidSpNY 1.37 1.33 1.33 -.07 FidTEDly M 1.02 .98 .98 -.06 FidAZ 1.28 1.23 1.23 -.08 Fid TECR .77 .73 .73 -.06 FidTxEx MM 1.27 1.23 1.23 -.06 FidTaxExPortS 1.48 1.43 1.43 -.07 FinSq TEF 1.54 1.44 1.44 -.10 FstAmTFA .95 .85 .85 -.14 FstAmTxFY 1.25 1.15 1.15 -.14 FsAmTxFObII 1.40 1.30 1.30 -.14 FstAmTFObZ 1.50 1.40 1.40 -.14 GenNJMun .91 .87 .87 -.04 GenNYMuB .98 .90 .90 -.09 GnMuB p .70 .63 .63 -.09 GnNYMuB p .59 .50 .50 -.10 GnCalMu 1.06 .97 .97 -.10 JPMMuMMP 1.34 1.22 1.22 -.13 JPMorganCA 1.13 1.04 1.04 -.10 JPMorganNY 1.17 1.05 1.05 -.14 JPMorganTF 1.13 1.02 1.02 -.12 JPMorg TFPr 1.27 1.16 1.16 -.12 JPMTxFrR p 1.02 .91 .91 -.12 JPMorgTFAgcy 1.46 1.35 1.35 -.12 JPMTxFrInst 1.51 1.40 1.40 -.12 NYTxFrMMI 1.92 1.86 1.86 -.07 NortnInstMuni 1.53 1.43 1.43 -.15 NorthernMun 1.36 1.26 1.26 -.15 PremierTxEx 1.55 1.48 1.48 -.10 SchwAMTTxF 1.21 1.17 1.17 -.05 SchwNYMuVA 1.42 1.37 1.37 -.06 SchwNYMuSw 1.17 1.12 1.12 -.06 SchwTxFValAd 1.43 1.39 1.39 -.05 ShwbTE 1.33 1.28 1.28 -.07 SchwabTxEx 1.43 1.38 1.38 -.07 Schwb CA 1.16 1.12 1.12 -.06 ScudTECshInst 1.42 1.38 1.38 -.05 TDAMCAMu .89 .85 .85 -.07 TDAMMuni .87 .85 .85 -.04 TDAMNYMu .99 .93 .93 -.09 TRowSumMu 1.17 1.08 1.08 -.11 TRowCA c .89 .85 .85 -.04 TRowNY c 1.10 1.00 1.00 -.11 TRowTE c 1.16 1.13 1.13 -.04 USAATxEx 1.19 1.13 1.13 -.08 VangNJ 1.45 1.40 1.40 -.06 VangCA 1.44 1.40 1.40 -.06 VangPA 1.52 1.45 1.45 -.10 VangNY 1.50 1.45 1.45 -.08 VangTxEx 1.52 1.48 1.48 -.06 WFAMuCshM 1.63 1.55 1.55 -.13 WFA MuCsMSv 1.38 1.30 1.30 -.13 WFNatInstMM 1.60 1.54 1.54 -.10 WFNtTFMMSv 1.35 1.29 1.29 -.10 WellsFargoNat 1.50 1.44 1.44 -.10 WellsF NTFA 1.16 1.10 1.10 -.10 WstnFTxR N .96 .89 .89 -.07 WstnInstTxFR 1.55 1.48 1.48 -.07 WstnNYTxR N .96 .89 .89 -.07 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, May 5, 2018

PAGE 56

U.S. Treasury Bonds and Notes 1.00 May 18 p 99.31 100.00 1.77 .88 May 18 p 99.30 99.31 1.70 1.00 May 18 p 99.30 99.31 1.73 2.38 May 18 p 100.01 100.02 1.69 1.13 Jun 18 p 99.30 99.31 +0.01 1.67 .63 Jun 18 p 99.26 99.27 1.81 1.38 Jun 18 p 99.29 99.30 1.81 2.38 Jun 18 p 100.02 100.03 1.83 .88 Jul 18 p 99.26 99.27 1.75 1.38 Jul 18 f 100.21 100.22 1.38 Jul 18 p 99.28 99.29 1.84 2.25 Jul 18 p 100.03 100.04 1.81 1.00 Aug 18 p 99.24 99.25 1.88 4.00 Aug 18 p 100.18 100.19 -0.01 1.89 .75 Aug 18 p 99.20 99.21 1.92 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.94 .75 Sep 18 p 99.16 99.17 1.99 1.38 Sep 18 p 99.24 99.25 1.99 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 +0.01 2.05 1.25 Oct 18 p 99.19 99.20 2.06 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.18 99.19 2.08 3.75 Nov 18 p 100.27 100.28 -0.01 2.08 1.00 Nov 18 p 99.12 99.13 2.10 1.25 Nov 18 p 99.16 99.17 2.09 1.38 Nov 18 p 99.19 99.20 2.09 1.25 Dec 18 p 99.15 99.16 2.12 1.00 Dec 18 p 99.13 99.14 2.16 1.38 Dec 18 p 99.15 99.16 2.15 1.50 Dec 18 p 99.18 99.19 2.16 1.13 Jan 19 p 99.09 99.10 2.17 2.13 Jan 19 f 101.10 101.11 .18 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.19 1.50 Jan 19 p 99.16 99.17 +0.01 2.19 .75 Feb 19 p 98.28 98.29 +0.01 2.21 2.75 Feb 19 p 100.13 100.14 2.21 8.88 Feb 19 k 105.05 105.06 -0.02 2.12 1.13 Feb 19 p 99.03 99.04 2.22 1.38 Feb 19 p 99.10 99.11 +0.01 2.23 1.50 Feb 19 p 99.13 99.14 2.22 1.00 Mar 19 p 98.30 98.31 2.24 1.25 Mar 19 p 99.03 99.04 2.25 1.50 Mar 19 p 99.11 99.12 +0.01 2.24 1.63 Mar 19 p 99.14 99.15 2.24 .13 Apr 19 f 99.18 99.19 .57 .88 Apr 19 p 98.23 98.24 2.24 1.25 Apr 19 p 99.00 99.01 2.27 1.63 Apr 19 p 99.11 99.12 2.28 .88 May 19 p 98.18 98.19 2.29 3.13 May 19 p 100.26 100.27 2.30 1.13 May 19 p 98.24 98.25 2.31 1.25 May 19 p 98.28 98.29 2.31 1.50 May 19 p 99.04 99.05 2.31 1.00 Jun 19 p 98.15 98.16 2.34 1.25 Jun 19 p 98.25 98.26 +0.01 2.33 1.63 Jun 19 p 99.06 99.07 2.34 .75 Jul 19 p 98.04 98.05 2.34 1.88 Jul 19 f 102.05 102.06 .05 .88 Jul 19 p 98.06 98.07 2.37 1.63 Jul 19 p 99.03 99.04 2.36 .75 Aug 19 p 97.30 97.31 2.38 3.63 Aug 19 p 101.17 101.18 2.39 8.13 Aug 19 k 107.06 107.07 -0.02 2.37 1.00 Aug 19 p 98.06 98.07 2.40 1.25 Aug 19 p 98.16 98.17 2.40 1.63 Aug 19 p 99.00 99.01 2.40 .88 Sep 19 p 97.31 98.00 +0.01 2.41 1.00 Sep 19 p 98.02 98.03 2.41 1.38 Sep 19 p 98.18 98.19 2.41 1.75 Sep 19 p 99.02 99.03 -0.01 2.42 1.00 Oct 19 p 97.31 98.00 -0.01 2.43 1.25 Oct 19 p 98.09 98.10 2.43 1.50 Oct 19 p 98.20 98.21 -0.01 2.43 1.00 Nov 19 p 97.27 97.28 2.45 3.38 Nov 19 p 101.11 101.12 -0.02 2.46 1.00 Nov 19 p 97.24 97.25 -0.01 2.45 1.50 Nov 19 p 98.29 98.30 -0.01 2.45 1.50 Nov 19 p 98.17 98.18 -0.01 2.46 1.38 Dec 19 p 98.09 98.10 -0.01 2.46 1.13 Dec 19 p 97.27 97.28 -0.01 2.45 1.63 Dec 19 p 98.21 98.22 -0.01 2.46 1.88 Dec 19 p 99.01 99.02 -0.01 2.46 1.38 Jan 20 f 101.17 101.18 -0.01 .45 1.38 Jan 20 f 98.06 98.07 -0.01 2.46 1.25 Jan 20 p 97.30 97.31 -0.01 2.46 1.38 Jan 20 p 98.05 98.06 -0.01 2.46 2.00 Jan 20 p 99.06 99.07 -0.01 2.46 3.63 Feb 20 p 101.31 102.00 -0.01 2.48 8.50 Feb 20 k 110.15 110.16 -0.03 2.44 1.38 Feb 20 p 98.01 98.02 2.49 1.25 Feb 20 p 97.26 97.27 -0.01 2.49 2.25 Feb 20 p 99.19 99.20 -0.01 2.48 1.13 Mar 20 p 97.15 97.16 2.50 1.38 Mar 20 p 97.29 97.30 -0.01 2.49 2.25 Mar 20 p 99.17 99.18 -0.01 2.49 1.50 Apr 20 p 98.03 98.04 -0.01 2.51 .13 Apr 20 f 99.02 99.03 -0.01 .60 1.13 Apr 20 p 97.10 97.11 -0.01 2.51 1.38 Apr 20 p 97.26 97.27 -0.01 2.51 2.38 Apr 20 p 99.24 99.25 -0.01 2.50 1.50 May 20 p 97.31 98.00 -0.02 2.53 3.50 May 20 p 101.29 101.30 -0.02 2.52 8.75 May 20 k 112.13 112.14 -0.03 2.42 1.38 May 20 p 97.22 97.23 -0.01 2.54 1.50 May 20 p 97.30 97.31 -0.01 2.53 1.50 Jun 20 p 97.28 97.29 -0.01 2.54 1.63 Jun 20 p 98.03 98.04 -0.01 2.54 1.88 Jun 20 p 98.19 98.20 -0.01 2.54 1.25 Jul 20 f 102.00 102.01 -0.01 .33 1.50 Jul 20 p 97.24 97.25 -0.02 2.55 1.63 Jul 20 p 98.00 98.01 -0.01 2.55 2.00 Jul 20 p 98.25 98.26 -0.01 2.56 1.50 Aug 20 p 97.22 97.23 2.55 2.63 Aug 20 p 100.05 100.06 -0.01 2.55 8.75 Aug 20 k 113.20 113.21 -0.03 2.54 1.38 Aug 20 p 97.10 97.11 -0.01 2.57 2.13 Aug 20 p 99.00 99.01 -0.01 2.57 1.38 Sep 20 p 97.09 97.10 -0.01 2.56 1.38 Sep 20 p 97.06 97.07 -0.01 2.58 2.00 Sep 20 p 98.20 98.21 -0.01 2.58 1.63 Oct 20 p 97.24 97.25 2.58 1.38 Oct 20 p 97.03 97.04 2.59 1.75 Oct 20 p 97.31 98.00 -0.01 2.59 1.75 Nov 20 p 97.30 97.31 -0.01 2.59 2.63 Nov 20 p 100.02 100.03 -0.01 2.59 1.63 Nov 20 p 97.18 97.19 -0.01 2.60 2.00 Nov 20 p 98.16 98.17 -0.01 2.60 1.88 Dec 20 p 98.06 98.07 -0.01 2.60 1.75 Dec 20 p 97.26 97.27 2.61 2.38 Dec 20 p 99.13 99.14 2.61 2.00 Jan 21 p 98.13 98.14 -0.01 2.61 1.13 Jan 21 f 101.19 101.20 .53 1.38 Jan 21 p 96.23 96.24 -0.01 2.62 2.13 Jan 21 p 98.22 98.23 -0.01 2.62 2.25 Feb 21 p 99.00 99.01 -0.01 2.62 3.63 Feb 21 p 102.22 102.23 -0.01 2.61 7.88 Feb 21 k 114.03 114.04 -0.03 2.57 1.38 Feb 21 p 95.30 95.31 2.63 2.00 Feb 21 p 98.09 98.10 -0.01 2.63 2.38 Mar 21 p 99.10 99.11 -0.01 2.62 1.25 Mar 21 p 96.04 96.05 -0.01 2.64 2.25 Mar 21 p 98.29 98.30 -0.01 2.63 .13 Apr 21 f 98.17 98.18 .62 2.38 Apr 21 p 99.09 99.10 -0.01 2.631.38 Apr 21 p 96.11 96.12 -0.01 2.65 2.25 Apr 21 p 98.27 98.28 -0.01 2.65 3.13 May 21 p 101.11 101.12 -0.01 2.65 8.13 May 21 k 115.27 115.28 -0.03 2.63 2.00 May 21 p 98.02 98.03 -0.01 2.66 1.13 Jun 21 p 95.12 95.13 2.67 2.13 Jun 21 p 98.11 98.12 -0.01 2.67 .63 Jul 21 f 100.16 100.17 .46 1.13 Jul 21 p 95.07 95.08 2.68 2.25 Jul 21 p 98.21 98.22 -0.01 2.68 2.13 Aug 21 p 98.08 98.09 2.69 8.13 Aug 21 k 117.03 117.04 -0.02 2.64 1.13 Aug 21 p 95.02 95.03 2.69 2.00 Aug 21 p 97.26 97.27 -0.01 2.69 1.13 Sep 21 p 94.30 94.31 2.69 2.13 Sep 21 p 98.04 98.05 -0.01 2.70 1.25 Oct 21 p 95.07 95.08 2.69 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 ARCResources 118621 14.07 13.61 13.66 -.37 AdvOil Gas 132419 3.97 3.86 3.87 -.05 AirCdaV VV 113202 24.19 23.82 24.05 -.10 AlacerGoldJ 58535 2.35 2.25 2.31 +.07 AlgonquinPwr 61252 12.90 12.77 12.80 +.03 AlimntatnBSV 85323 55.04 54.11 54.49 +.41 AltaGasLtd 123253 25.50 24.37 24.87 -.26 AltaGasLtd S 52481 26.40 24.39 24.85 -.83 AphriaInc J 171060 10.07 9.79 9.81 -.11 AthabascaOil 438283 1.68 1.55 1.67 +.11 AuroraCannabi 413765 8.17 7.97 8.03 +.01 AutoCanadaInc 94310 19.24 17.36 18.66 -2.17 B2GoldCorpo 118479 3.70 3.65 3.66 ... BCE Inc 162675 53.42 53.02 53.35 +.15 BarrickGold 144614 17.37 17.22 17.34 +.03 BaytexEnergy 1220741 5.67 5.26 5.55 -.19 BellatrixExpl 123603 2.06 1.87 1.88 -.14 BeloSunMngo 55172 .27 .25 .27 +.01 BirchcliffEng 131486 4.50 4.36 4.38 -.03 Bk NS 117318 79.31 78.35 78.94 +.19 BkMontreal 80665 98.26 97.03 98.05 +.58 BlackPearlo 124879 1.43 1.29 1.43 +.09 BlackberryLtd 91004 13.99 13.71 13.93 +.15 BombardirBSV 1180269 4.15 4.01 4.12 +.12 BonavistaEgy 163180 1.67 1.56 1.57 -.09 BrookfldALV 63884 51.29 50.54 51.18 +.44 CIBC 68815 112.69 111.87 112.50 +.34 CalfracWell 167797 7.75 7.20 7.66 +.31 CamecoCorp 83437 14.51 14.26 14.45 +.05 CannTustHoldi 76277 8.52 7.80 8.44 +.79 CanopyGrowth 236609 30.59 29.73 29.97 +.01 CapstoneMngo 83090 1.22 1.13 1.20 +.06 CardinalEngy 84398 5.36 5.19 5.35 +.13 CardinalResJ 100355 .47 .46 .47 +.01 CdnEgySrvTc 166411 6.55 6.25 6.49 +.18 CdnNatRail 103276 100.94 98.24 100.62 +2.17 CdnNatRes 214518 46.06 45.32 45.68 +.21 CdnRlEstUn 73208 51.59 50.36 51.35 +1.05 CenovusEngy 439030 13.12 12.90 13.02 +.03 CenterraGld 53674 8.06 7.85 7.92 +.02 CentricHtho 111001 .36 .29 .29 -.03 ChoiceREITUn 95580 11.58 11.19 11.58 +.33 ChorusAvaitio 78513 8.00 7.57 7.93 +.41 ConcordiaInt 64248 .35 .32 .34 -.03 CopperMountai 72964 1.20 1.15 1.19 +.03 CorusEntBo 92171 6.23 6.05 6.07 +.07 CrescentPnt 508732 10.54 10.07 10.18 -.20 CrewEngy 58892 2.62 2.50 2.51 -.11 DetourGoldo 163649 10.77 10.21 10.77 +.30 ECNCapitalCo 167888 3.44 3.31 3.38 ... EldoradoGld 128243 1.30 1.25 1.29 +.03 ElementFin 244449 5.16 4.90 5.05 +.16 EnCanaCorp 417741 17.00 16.31 16.92 +.54 EnbridgeInc 252537 40.49 39.61 40.37 +.62 EnerCareInc 68071 17.92 17.14 17.23 -.03 EnerflexLtd 53886 15.54 14.00 15.04 -.63 EnerplusCorp 132151 15.22 14.50 15.14 +.44 ErdeneReso 80340 .39 .39 .39 +.01 FirstQntumo 119274 20.10 19.29 20.06 +.43 Fortis Inc 63256 43.45 42.94 43.38 +.37 GildanActive 115113 38.75 36.49 36.69 -2.02 GoldcorpInc 133695 17.42 17.16 17.35 -.01 GranTierrao 60168 4.32 4.21 4.27 +.05 GreenOrganicD 129102 4.12 3.86 3.95 -.14 HarteGold 72066 .44 .41 .42 -.01 HrznCrdOilBl 152733 11.09 10.62 11.04 +.41 HrznCrdOilBr 283736 5.23 5.00 5.02 -.20 HrznNtGsBul 136559 3.59 3.51 3.55 -.04 HudBayMnrls 98827 9.08 8.85 9.02 +.03 HuskyEngy 57840 18.40 18.14 18.30 +.07 ISharesS P60 353470 23.47 23.20 23.43 +.19 IShrsCapEngy 76500 12.72 12.51 12.65 +.08 IamgoldCorp 75900 7.30 7.18 7.26 +.04 ImperialOil 115496 40.01 39.17 39.92 +.49 InterPipeline 88618 24.14 23.37 23.99 +.64 InterforCorp 66441 25.17 24.17 24.78 +.81 IvanhoeAo 84704 2.75 2.62 2.71 -.02 KatangaMng 55897 .94 .90 .93 +.01 KeltExplo 51900 8.59 8.31 8.39 -.03 KinrossGold 175866 5.22 5.08 5.20 +.06 Kirklandlake 68668 24.07 23.15 24.05 +.84 LOGIQASSETMG 235050 .02 .01 .02 +.01 LiquorStores 73737 10.05 9.88 9.96 -.07 LundinMng 168712 8.23 8.09 8.21 +.05 LydianOrdo 54050 .37 .35 .36 ... MEGEnergy 186354 7.33 6.92 7.16 +.17 MagnaInt l 67535 78.00 75.57 77.66 +1.71 ManulifeFin 531527 24.23 23.74 24.09 +.32 MapleLeaf 64275 30.33 28.92 29.37 -.64 MartinreaIntl 57204 17.20 16.07 17.03 +1.58 MedReleafCorp 120707 23.40 22.41 23.29 +1.04 NatBkCan 66614 61.75 60.97 61.41 +.15 NeovascInc 68751 .06 .06 .06 +.01 NevsunReso 136188 3.83 3.48 3.82 +.31 NexGenEnergy 62786 2.66 2.57 2.63 +.02 NutrienLtd 127000 60.13 58.77 59.84 +.70 OceanaGoldCrp 141041 3.47 3.42 3.42 -.01 PaintedPonyE 149542 2.69 2.50 2.62 +.05 PembinaPipe 202037 43.76 41.61 43.63 +2.56 PengrowthEgy 95500 1.07 1.01 1.04 ... PeytoExpl 68635 11.94 11.63 11.69 -.29 PrairieSkyRyl 62192 28.05 27.42 27.72 -.08 PrecisionDrl 232322 4.55 4.39 4.49 +.05 RagingRiver 102529 7.32 7.06 7.22 +.09 RestrntBrnds 70856 70.48 69.52 70.01 +.04 RioCanRlUn 54676 23.50 23.26 23.38 +.07 RogersCommB 67518 60.91 59.91 60.68 +.46 RogersSugar 75652 5.47 5.18 5.42 +.14 RoyalBank 166753 98.24 97.35 97.83 +.17 SNCLavalin 60402 55.78 54.64 54.98 +.26 STARDIAMONDC 154308 .20 .19 .19 -.01 SecureEngyo 69907 8.39 7.93 8.18 +.19 SevenGenClA 260132 18.08 16.78 17.68 -.61 ShawCommBNV 57791 26.05 25.78 25.97 +.19 SherrittIntl 188729 1.17 1.14 1.15 -.01 SpartanEngyCo 111126 6.41 6.18 6.41 +.19 SunLifeFin 64431 52.94 52.03 52.77 +.51 SuncorEngy 330731 49.51 48.66 49.39 +.43 SurgeEnergyo 128487 2.39 2.28 2.34 +.03 T D Bank 276848 73.35 72.38 72.93 +.29 TamarackVall 111676 3.70 3.50 3.66 +.15 TeckResLimit 156179 33.47 32.59 33.26 +.42 Theratechnlgs 56356 11.38 9.78 11.00 +1.22 TourmalineOil 62752 24.11 23.49 23.60 -.16 TransAltaCorp 66938 6.98 6.86 6.93 +.05 TransCdaCorp 121946 55.52 54.85 55.20 +.11 TricanWell 249415 3.67 3.48 3.64 +.14 UEXCorpo 51674 .28 .27 .28 -.01 ValeantPharma 74166 23.21 22.51 23.18 +.31 VermilionEgy 62177 43.50 42.22 43.41 +.82 WesternForst 56913 2.81 2.77 2.78 -.01 WhitecapReso 216851 9.18 8.92 9.06 +.06 YamanaGld 177644 3.90 3.74 3.78 -.07 eCobaltSoluti 104204 1.42 1.35 1.42 -.02 iShrS P500C 59267 30.30 29.67 30.21 +.37 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 117.25 117.26 -0.02 2.68 1.75 Nov 21 p 96.24 96.25 -0.01 2.70 1.88 Nov 21 p 97.07 97.08 2.69 2.00 Dec 21 p 97.17 97.18 2.71 2.13 Dec 21 p 97.31 98.00 2.71 .13 Jan 22 f 98.11 98.12 +0.01 .58 1.50 Jan 22 p 95.22 95.23 2.72 1.88 Jan 22 p 97.00 97.01 -0.01 2.72 2.00 Feb 22 p 97.14 97.15 2.71 1.75 Feb 22 p 96.16 96.17 2.72 1.88 Feb 22 p 96.30 96.31 -0.01 2.72 1.75 Mar 22 p 96.13 96.14 2.73 1.88 Mar 22 p 96.27 96.28 -0.01 2.73 .13 Apr 22 f 97.30 97.31 .65 1.75 Apr 22 3p 96.10 96.11 2.73 1.88 Apr 22 p 96.25 96.26 2.73 1.75 May 22 p 96.08 96.09 2.73 1.88 May 22 p 96.23 96.24 2.73 1.88 May 22 p 96.07 96.08 2.74 1.75 Jun 22 p 96.04 96.05 2.74 2.13 Jun 22 p 97.19 97.20 2.74 .13 Jul 22 f 98.11 98.12 .52 1.88 Jul 22 p 96.17 96.18 2.75 2.00 Jul 22 p 97.01 97.02 2.74 1.63 Aug 22 p 95.16 95.17 +0.01 2.75 7.25 Aug 22 k 118.07 118.08 -0.04 2.71 1.63 Aug 22 p 95.14 95.15 2.75 1.88 Aug 22 p 96.14 96.15 2.75 1.75 Sep 22 p 95.27 95.28 2.76 1.88 Sep 22 p 96.12 96.13 +0.01 2.76 1.75 Oct 22 p 96.10 96.11 +0.01 2.76 2.00 Oct 22 p 96.26 96.27 2.76 1.63 Nov 22 p 95.06 95.07 2.76 7.63 Nov 22 k 120.23 120.24 -0.02 2.72 2.00 Nov 22 p 96.24 96.25 2.76 2.13 Dec 22 p 97.06 97.07 2.77 .13 Jan 23 f 97.22 97.23 +0.01 .62 1.75 Jan 23 p 95.15 95.16 2.77 2.38 Jan 23 p 98.07 98.08 2.77 2.00 Feb 23 p 96.17 96.18 2.78 7.13 Feb 23 k 119.12 119.13 -0.03 2.76 IntTrmTxFrBdInv MI 11.14 +.04 +.1 -.9 +1.9/C IntlBdInv IB 13.21 -.14 -2.9 +.2 +2.3/B IntlDiscvInv FR 17.40 +.08 +2.1 +2.3 +8.8/C IntlGrA m FG 13.73 -.05 +1.2 +3.0 +5.6/D IntlGrI FG 13.53 -.04 +1.2 +3.2 +6.1/C IntlGrInv FG 13.62 -.04 +1.2 +3.1 +5.9/C IntlOppsInv FR 11.54 +.02 +.7 +3.5 +12.6/A InvGinnieMaeInv GI 10.18 +.01 -.4 -1.6 +.2/C InvGinnieMaeR5 GI 10.18 +.01 -.4 -1.5 +.4/B InvOC2020A m TE 12.48 -.04 +.2 -.7 +3.8 InvOC2020I TE 12.50 -.04 +.2 -.6 +4.2 InvOC2020Inv TE 12.50 -.03 +.2 -.6 +4.0 InvOC2020R b TE 12.47 -.04 +.1 -.9 +3.5 InvOC2025A m TG 14.83 -.04 +.2 -.7 +4.2 InvOC2025I TG 14.84 -.05 +.2 -.6 +4.6 InvOC2025Inv TG 14.83 -.05 +.2 -.6 +4.4 InvOC2025R b TG 14.81 -.05 +.1 -.8 +3.9 InvOC2030A m TH 12.96 -.04 +.2 -.7 +4.5 InvOC2030I TH 12.98 -.05 +.2 -.5 +5.0 InvOC2030Inv TH 12.98 -.05 +.2 -.6 +4.8 InvOC2030R b TH 12.95 -.05 +.2 -.8 +4.2 InvOC2035A m TI 16.23 -.05 +.4 -.5 +4.9 InvOC2035I TI 16.26 -.05 +.4 -.4 +5.4 InvOC2035Inv TI 16.24 -.05 +.4 -.4 +5.2 InvOC2035R b TI 16.22 -.05 +.3 -.6 +4.6 InvOC2040A m TJ 13.72 -.04 +.4 -.4 +5.3 InvOC2040I TJ 13.74 -.04 +.4 -.3 +5.8 InvOC2040Inv TJ 13.73 -.05 +.4 -.3 +5.6 InvOC2040R b TJ 13.70 -.05 +.4 -.5 +5.0 InvOC2045A m TK 17.24 -.06 +.4 -.4 +5.7 InvOC2045I TK 17.28 -.06 +.5 -.2 +6.2 InvOC2045Inv TK 17.26 -.06 +.5 -.3 +6.0 InvOC2045R b TK 17.24 -.06 +.4 -.5 +5.5 InvOC2050A m TN 14.08 -.05 +.4 -.4 +6.0 InvOC2050I TN 14.11 -.05 +.5 -.2 +6.5 InvOC2050Inv TN 14.09 -.05 +.5 -.3 +6.3 InvOC2050R b TN 14.08 -.05 +.4 -.4 +5.8 InvOC2055A m TL 15.09 -.05 +.4 -.3 +6.2 InvOC2055Inv TL 15.11 -.06 +.5 -.3 +6.5 InvOC:AgrInv AL 17.03 -.05 +.4 -.1 +6.3 InvOC:CnsrvInv CA 13.72 -.04 +.1 -.6 +4.1 InvOCInRetA m RI 13.25 -.04 +.2 -.7 +3.6 InvOCInRetI RI 13.25 -.04 +.2 -.6 +4.1 InvOCInRetInv RI 13.25 -.03 +.2 -.6 +3.9 InvOCInRetR b RI 13.23 -.04 +.2 -.8 +3.3 InvOCModInv MA 15.83 -.05 +.3 -.4 +5.2 InvOCVryAgrInv XM 18.52 -.06 +.6 +.3 +7.4 InvOCVryCsrvInv XY 11.94 -.03 -.2 -.7 +3.0/B LgCoValInv LV 9.98 -.13 +1.2 -1.9 +5.6/D MidCpValA m MV 17.11 -.21 +.4 -2.1 +8.8/A MidCpValC m MV 16.92 -.21 +.2 -2.3 +8.0/B MidCpValI MV 17.15 -.22 +.4 -2.0 +9.3/A MidCpValInv MV 17.14 -.22 +.3 -2.0 +9.0/A MidCpValR b MV 17.06 -.21 +.3 -2.1 +8.5/A MidCpValR6 MV 17.16 -.21 +.4 -1.8 +9.4/A NTCoreEqPlusG LB 16.68 -.14 +.4 +.5 +7.8/D NTDiversBdG CI 10.41 -.01 -.6 -2.2 +1.2/C NTEmMktsG EM 13.17 -.09 -3.9 -1.7 +8.6 NTEqGrG LB 13.87 -.08 +1.4 +2.2 +8.8/C NTGrG LG 18.08 +.12 +1.9 +4.5 +12.7/B NTHeritageG MG 14.29 -.07 -.3 +2.3 +7.1/D NTIntlGrG FG 12.68 -.02 +1.7 +4.2 +6.5/B NTLgCoValG LV 11.32 -.15 +1.3 -1.6 +5.6/D NTMidCpValG MV 13.29 -.17 +.4 -1.7 +9.5/A NTSmCoG SB 9.74 +.05 +1.1 +1.1 +6.8/D RlEsttI SR 26.78 +.20 +1.9 -4.6 +3.0/C RlEsttInv SR 26.70 +.19 +1.8 -4.7 +2.8/C SelInv LG 72.09 +.66 +1.8 +2.8 +12.1/B ShrtDurInv CS 10.12 ... +.1 +.1 +1.1/B ShrtTrmGovtInv GS 9.42 ... -.2 -.3 /C ShtDrInfPrBdInv IP 10.16 +.01 +.2 +.8/C ShtDrInfPrBdR5 IP 10.24 +.01 +.3 +1.0/B SmCoInv SB 15.53 +.08 +1.1 +.9 +6.3/D SmCpGrI SG 18.58 +.24 +2.3 +5.9 +10.5/C SmCpGrInv SG 18.18 +.23 +2.2 +5.8 +10.3/C SmCpValA m SV 8.62 -.05 +.8 -.2 +9.4/B SmCpValI SV 8.80 -.06 +.8 -.1 +9.8/A SmCpValInv SV 8.72 -.05 +.9 -.1 +9.6/A StrAlAgrsA m AL 8.43 -.02 +.4 -.2 +5.9 StrAlAgrsInv AL 8.36 -.03 +.4 -.1 +6.1 StrAlCnsrvA m CA 5.75 -.02 -.3 +3.7/C StrAlCnsrvInv CA 5.76 -.02 +.2 -.3 +4.0/B StrAlModA m MA 6.86 -.03 +.3 +.1 +5.0/C StrAlModC m MA 6.78 -.02 +.3 -.1 +4.2/D StrAlModI MA 6.89 -.03 +.3 +.3 +5.5/B StrAlModInv MA 6.89 -.02 +.4 +.3 +5.3/C SustEqInv LB 27.82 -.12 +.3 +.3 +9.7/B UltraA m LG 44.14 +.46 +3.0 +6.0 +13.3/A UltraI LG 47.62 +.49 +3.1 +6.2 +13.8/A UltraInv LG 46.08 +.48 +3.1 +6.1 +13.5/A UtlsInv SU 16.68 -.20 +1.5 -2.2 +5.4/C ValA m LV 8.73 -.13 +.9 -2.0 +6.0/D ValI LV 8.76 -.12 +1.0 -1.8 +6.5/C ValInv LV 8.74 -.12 +.9 -1.8 +6.3/C ValR b LV 8.73 -.13 +.9 -2.0 +5.8/D ZeroCoup2020Inv GI 102.77 +.11 -.3 -.9 +.5/B ZeroCoup2025Inv GL 96.43 +.22 -.8 -2.9 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.79 -.03 -1.1 +4.0/B 2015TgtDtRtrA m TD 11.47 -.04 -1.0 +4.3/C 2020TgtDtRtrA m TE 12.49 -.04 +.2 -.6 +4.9/B 2025TgtDtRtrA m TG 13.43 -.04 +.4 -.1 +5.8/A 2030TgtDtRtrA m TH 14.47 -.04 +.6 +.3 +6.9/A 2035TgtDtRtrA m TI 14.98 -.04 +.9 +.9 +7.9/A 2040TgtDtRtrA m TJ 15.37 -.04 +.9 +1.1 +8.2/A 2045TgtDtRtrA m TK 15.62 -.04 +1.0 +1.2 +8.4/A 2050TgtDtRtrA m TN 15.30 -.04 +1.0 +1.3 +8.5/A AMCpA m LG 33.02 -.07 +1.9 +4.9 +10.2/D AmrcnBalA m MA 26.86 -.07 +.4 -.7 +7.3/A AmrcnHiIncA m HY 10.16 -.03 +.3 -.1 +3.5/C AmrcnMutA m LV 39.95 -.39 +.5 -1.6 +7.8/B BdfAmrcA m CI 12.51 ... -.6 -2.2 +.9/D CptWldGrIncA m WS 51.80 -.16 +1.6 +1.7 +7.7/B CptlIncBldrA m IH 60.67 -.35 +.2 -2.6 +3.7/C CptlWldBdA m IB 19.81 -.14 -2.2 -.4 +1.8/C EuroPacGrA m FG 56.89 -.11 +.7 +1.2 +6.5/B FdmtlInvsA m LB 62.19 -.06 +.8 +.2 +11.1/A GlbBalA m IH 32.47 -.16 +.3 +.4 +4.5/B GrfAmrcA m LG 52.09 +.07 +2.5 +5.1 +12.6/B HiIncMuniBdA m HM 15.73 +.08 +.4 -.2 +4.3/B TmsSqMidCpGrS MG 18.96 +.03 +.7 +3.0 +8.1/C TmsSqSmCpGrI SG 18.42 +.14 +2.5 +6.3 +9.8/C TmsSqSmCpGrS SG 17.95 +.13 +2.5 +6.2 +9.6/C TrilogyEMktsEqZ d EM 10.04 -.09 -2.4 -2.3 +7.2/A YackFocI d LB 20.74 -.06 -.6 -1.7 +8.3/C YackFocN d LB 20.76 -.07 -.6 -1.8 +8.1/D YacktmanI d LV 22.51 -.09 -.5 -1.5 +7.5/BAQRDiversArbtrgI NE 9.22 ... -.2 +1.0 +2.7 DiversArbtrgN b NE 9.22 ... -.2 +1.0 +2.5 IntlEqI FB 11.09 ... +1.1 +.8 +6.7 IntlMomStyleI FG 16.20 +.06 +1.8 +2.7 +5.1 LgCpMomStyleI LG 22.49 +.14 +2.0 +3.0 +10.1 MgdFtsStratI 8.83 -.07 -1.2 -4.4 -5.6 MgdFtsStratN b 8.70 -.07 -1.3 -4.5 -5.9 MltStratAltI GY 8.60 -.19 -1.7 -4.6 +2.0 MltStratAltN b GY 8.55 -.19 -1.8 -4.8 +1.7 RkBalCmdtsStrI BB 7.06 +.06 +4.0 +2.0 +3.1 RkParityI TV 9.73 -.01 +.5 -1.3 +3.2 SmCpMomStyleI SG 24.27 +.15 +2.5 +2.2 +8.7ATDiscpEqInstl LB 19.49 -.12 +1.6 +1.7 +9.7/BAberdeenGlbHiIncA b HY 8.99 -.03 +.2 -.6 +1.8/E GlbHiIncI HY 8.41 -.04 +.1 -.5 +1.9/E SelIntlEqA b FB 26.78 -.19 -.4 -2.4 +3.0/E TotalRetBdI CI 12.58 +.01 -.8 -2.2 +1.6/BAbsolute StrategiesInstl GY 8.35 -.03 -.4 +1.0 -1.8/DAcadianEmMktsInv d EM 22.04 -.31 -1.8 -1.6 +5.4/CAccessCptCmntyInvmIns GI 8.70 +.01 -.7 -2.1 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.75 -.09 +.3 +.9 +6.4/CAdvisory ResearchMLPEngyIncI d LP 8.07 +.02 +4.9 -5.1 -9.2/B MLPEngyInfrasI d LP 7.86 +.02 +4.8 -5.2 -10.4/DAegisVal SV 20.34 +.09 +1.7 +3.5 +14.9/AAkreFocInstl d LG 34.84 +.45 +1.4 +5.4 +14.0/A FocRetail m LG 34.14 +.43 +1.4 +5.3 +13.7/AAl FrankInv m LV 24.42 -.34 +.2 -1.5 +7.0/CAlgerCptlApprecA m LG 26.11 +.25 +3.2 +5.9 +11.8/B CptlApprecC m LG 20.69 +.20 +3.2 +5.6 +11.0/C CptlApprecI2 LG 87.69 +.84 +3.3 +6.1 +11.9/B CptlApprecInsI LG 34.37 +.32 +3.2 +6.0 +11.9/B IntlGrA m FG 16.94 -.07 +.6 -.6 +2.7/E LgCpGrI2 LG 67.24 +1.54 +5.3 +9.2 +10.2/D MidCpGrA m MG 14.14 +.22 +2.0 +3.4 +7.6/D MidCpGrI2 MG 25.84 +.40 +2.1 +3.4 +7.8/D MidCpGrInstlI MG 30.28 +.47 +2.0 +3.2 +7.8/D SmCpGrA m SG 9.19 +.25 +5.0 +9.0 +11.1/B SmCpGrI2 SG 26.31 +.72 +5.1 +8.9 +11.5/B SmCpGrInstlI SG 21.93 +.59 +4.8 +8.2 +11.4/B SpectraA m LG 21.84 +.21 +3.4 +6.2 +11.9/BAllianzGIFocedGrA m LG 54.94 +.46 +1.8 +4.0 +12.6/B FocedGrC m LG 38.14 +.31 +1.7 +3.7 +11.7/B HlthSciA m SH 31.96 -.53 -.2 +.6 +2.6/C NFJDivValA m LV 14.87 -.16 +.1 -1.3 +6.1/D NFJDivValC m LV 15.02 -.16 +.1 -1.5 +5.3/D NFJDivValInstl LV 14.98 -.16 +.1 -1.2 +6.5/C NFJIntlValA m FV 19.62 -.06 +.9 -.5 -2.6/E NFJLgCapValA m LV 26.30 -.34 +.3 -1.8 +8.1/B NFJMidCapValA m MV 30.09 -.50 -1.3 -3.9 +10.0/A NFJMidCapValC m MV 24.68 -.41 -1.4 -4.2 +9.2/A NFJMidCapValIns MV 32.17 -.52 -1.3 -3.8 +10.4/A NFJSmCpValA m SV 21.01 -.10 -.6 -3.0 +5.4/D NFJSmCpValAdmin b SV 20.95 -.10 -.5 -3.0 +5.5/D NFJSmCpValC m SV 18.70 -.09 -.6 -3.3 +4.6/E NFJSmCpValInstl SV 23.54 -.12 -.5 -2.9 +5.8/D TechA m ST 68.81 +1.33 +3.1 +12.4 +20.1/B TechC m ST 53.22 +1.02 +3.0 +12.1 +19.2/C TechInstl ST 77.23 +1.50 +3.1 +12.5 +20.5/BAlpineIntlRlEsttEqIns d GR 23.90 -.45 -.1 -.7 +3.8/B RltyIncandGrIns d SR 21.41 +.20 +1.9 -5.3 +4.4/B UltShrtMnIncIns d MS 10.04 ... +.1 +.6 +.8/B dynDivInstl d WS 4.13 -.03 +2.0 +.5 +7.1/CAmanaMutGrInv b LG 35.20 +.07 -.8 +.7 +10.7/C MutIncInv b LB 48.38 -.28 -2.2 -5.5 +6.2/EAmerican BeaconBrdGwyLgCpVlIns LV 28.07 -.45 -.7 -1.8 +8.3/A BrdgwyLgCpGrIns LG 31.42 +.24 +.2 +5.2 +11.6/C IntlEqInstl FV 20.85 -.08 +2.2 -.1 +3.7/C IntlEqInv FV 20.67 -.08 +2.2 -.2 +3.4/C LgCpValAdv b LV 26.23 -.19 +.6 -1.9 +5.9/D LgCpValInstl LV 28.64 -.21 +.6 -1.7 +6.4/C LgCpValInv LV 26.59 -.19 +.6 -1.8 +6.0/D MidCpValInv MV 16.72 -.20 -.7 -4.9 +6.5/C SmCpValAdv b SV 26.01 -.01 +1.7 -.3 +8.0/C SmCpValInstl SV 27.38 -.01 +1.7 -.1 +8.5/B SmCpValInv SV 26.36 ... +1.7 -.2 +8.2/CAmerican CenturyAdpteEqInv LB 11.80 ... +1.1 +.3 +8.8/C AllCpGrInv LG 34.21 +.34 +2.4 +3.6 +10.4/D BalInv MA 18.81 -.07 +.6 +.2 +5.4/B CAHYMuniI MC 10.48 +.05 +.2 -.5 +4.2/A CAHYMuniInv MC 10.49 +.05 +.3 -.6 +4.1/A CAInTFBdBdI MF 11.67 +.05 +.1 -1.0 +2.1/C CAInTFBdBdInv MF 11.67 +.05 +.1 -1.1 +1.9/C CorEqPlusInv LB 15.36 -.14 +.2 +7.3/D CorPlusInv CI 10.47 -.03 -.7 -2.2 +1.5/B CptlValInv LV 8.52 -.11 +.5 -2.7 +5.6/D DiscpGrInv LG 23.37 +.17 +1.5 +2.4 +10.2/D DiversBdA m CI 10.43 -.01 -.7 -2.5 +.7/D DiversBdI CI 10.43 -.01 -.6 -2.3 +1.1/C DiversBdInv CI 10.42 -.02 -.7 -2.5 +.9/D EmMktsA m EM 11.63 -.09 -3.9 -2.1 +7.7 EmMktsI EM 12.36 -.09 -3.8 -1.9 +8.1 EmMktsInv EM 12.05 -.09 -3.9 -2.0 +7.9 EqGrA m LB 32.92 -.20 +1.3 +1.8 +8.3/C EqGrI LB 33.01 -.19 +1.4 +2.0 +8.8/C EqGrInv LB 32.97 -.20 +1.4 +1.9 +8.6/C EqIncA m LV 8.66 -.03 +.5 -2.5 +9.2/A EqIncC m LV 8.65 -.04 +.3 -2.8 +8.4/A EqIncI LV 8.68 -.03 +.6 -2.3 +9.7/A EqIncInv LV 8.67 -.03 +.6 -2.4 +9.5/A EqIncR b LV 8.63 -.03 +.5 -2.6 +9.0/A EqIncR6 LV 8.68 -.03 +.5 -2.4 +9.9/A GlbGoldInv SP 8.73 ... +3.9 -.2 +6.3/A GlbGrInv WS 12.64 -.03 +1.9 +3.8 +8.2/B GovtBdInv GI 10.66 +.01 -.5 -1.8 +.4/B GovtBdR5 GI 10.66 +.01 -.4 -1.7 +.6/A GrA m LG 33.13 +.22 +1.7 +4.1 +12.1/B GrI LG 34.79 +.24 +1.8 +4.2 +12.6/B GrInv LG 34.19 +.24 +1.7 +4.2 +12.3/B GrR b LG 32.39 +.22 +1.7 +4.0 +11.8/B GrR6 LG 34.77 +.24 +1.8 +4.3 +12.7/B HYInv HY 5.58 -.01 +.6 -.7 +3.1/D HYMuniI HM 9.62 +.05 +.6 +.4 +4.8/B HYMuniInv HM 9.62 +.05 +.6 +.4 +4.6/B HeritageA m MG 21.18 -.12 -.4 +1.8 +6.4/E HeritageC m MG 17.05 -.10 -.5 +1.5 +5.6/E HeritageI MG 24.34 -.13 -.4 +2.0 +6.9/D HeritageInv MG 22.91 -.12 -.4 +1.9 +6.7/E IncandGrA m LV 39.17 -.22 +.7 +.1 +8.2/A IncandGrI LV 39.29 -.23 +.7 +.2 +8.7/A IncandGrInv LV 39.23 -.23 +.7 +.2 +8.5/A InflAdjBdA m IP 11.47 -.01 -.3 -1.3 +.8/C InflAdjBdInv IP 11.51 ... -.2 -1.2 +1.1/B InflAdjBdR5 IP 11.50 ... -.2 -1.1 +1.3/A IntTrmTxFrBdI MI 11.14 +.04 +.1 -.9 +2.1/B ABAllMktRlRet1 b IH 8.96 +.02 +3.2 +.7 +.6 AllMktTRA m MA 14.72 -.02 +.4 -1.3 +3.1 AllMktTRAdv MA 14.82 -.02 +.4 -1.3 +3.3 BdInflStrat1 b IP 10.62 +.01 -.2 -.6 +1.8 CncntrGrAdv LG 35.68 +.32 +2.3 +2.9 +9.6 CnsrvWlthStratA m CA 12.04 -.06 +.2 -.8 +2.5 CorOppsA m LG 20.34 -.13 +1.1 +.4 +10.7/C DiscvGrA m MG 11.67 +.08 +1.9 +7.5 +11.5/A DiscvGrAdv MG 12.46 +.09 +2.0 +7.6 +11.8/A DiscvValA m SV 22.88 -.01 +2.7 +.4 +8.8/B DiscvValAdv SV 23.42 -.01 +2.7 +.5 +9.1/B DiscvValI SV 22.72 -.01 +2.7 +.5 +9.1/B DiscvValR b SV 22.20 -.02 +2.6 +.3 +8.3/B DiscvValZ SV 22.70 -.01 +2.7 +.5 +9.2/B DiversMunicipal MS 14.09 +.04 -.9 +1.1 EmMkts EM 32.45 -.15 -3.0 -.3 +4.5/D EqIncA m LV 28.20 -.36 -1.1 -2.3 +6.2/D EqIncAdv LV 28.48 -.35 -1.1 -2.2 +6.5/C EqIncC m LV 27.81 -.35 -1.2 -2.5 +5.4/D GlbBdA m IB 8.27 -.01 -.5 -.8 +2.3 GlbBdAdv IB 8.26 -.01 -.4 -.6 +2.6 GlbBdC m IB 8.30 -.01 -.6 -1.1 +1.6 GlbBdI IB 8.26 -.01 -.5 -.7 +2.6 GlbBdR b IB 8.27 ... -.4 -.8 +1.9 GlbRkAllcA m TV 16.34 +.05 +1.4 -.9 +2.8 GlbRlEstInvmIII GR 10.86 +.05 +2.3 -1.4 +3.9/B GrA m LG 77.34 +.11 +1.6 +4.2 +13.4 HiIncA m HY 8.51 -.05 -.5 -1.4 +4.7 HiIncAdv HY 8.52 -.05 -.5 -1.3 +4.9 HiIncC m HY 8.61 -.05 -.6 -1.7 +3.8 HiIncI HY 8.52 -.05 -.5 -1.4 +5.0 HiIncK b HY 8.51 -.05 -.5 -1.4 +4.6 HiIncR b HY 8.51 -.05 -.4 -1.5 +4.3 HiIncZ HY 8.52 -.05 -.5 -1.3 +5.0 IntermBdA m CI 10.84 ... -.4 -1.6 +1.6 IntermBdAdv CI 10.84 -.01 -.5 -1.6 +1.8 IntermCAMuniA m SS 14.02 +.04 -.7 +1.0 IntermNYMuniA m SS 13.73 +.04 -.9 +1.1 Intl FB 18.51 -.07 +.5 +.4 +5.7/A IntlValA m FV 14.78 -.13 -.5 +4.2/B IntrmDvrsMnA m MS 14.10 +.04 -1.0 +.9 LgCpGrA m LG 49.75 +.21 +2.1 +4.1 +13.6/A LgCpGrAdv LG 54.08 +.23 +2.1 +4.2 +13.8/A LgCpGrC m LG 37.56 +.14 +2.0 +3.8 +12.7/B LgCpGrI LG 53.79 +.22 +2.1 +4.2 +13.9/A LgCpGrK b LG 50.61 +.20 +2.1 +4.1 +13.5/A LtdDurHiIncAdv HY 10.22 -.01 +.4 +.2 +3.5 MuniBdInfStr1 b MS 10.16 +.04 +.1 +1.8 MuniBdInfStr2 MS 10.16 +.04 +.1 -.1 +1.9 MuniBdInfStrAdv MS 10.20 +.04 +.1 +1.9 MuniIncCAA m MF 11.01 +.05 -1.0 +2.3 MuniIncCAAdv MF 11.01 +.05 -1.0 +2.5 MuniIncIIArznA m SI 10.94 +.05 -1.0 +2.7 MuniIncIIMAA m MT 11.05 +.05 -.1 -1.2 +2.0 MuniIncIINJA m MJ 9.59 +.04 +.1-1.3 +2.9 MuniIncIIOhioA m MO 9.79 +.03 -.1 -1.3 +2.5 MuniIncIIPEA m MP 10.32 +.05 +.1 -1.0 +2.5 MuniIncIIVIA m SI 10.95 +.05 -.1 -1.1 +2.4 MuniIncNYA m MN 9.79 +.06 -.1 -1.3 +2.4 MuniIncNYAdv MN 9.79 +.05 -1.3 +2.6 MuniIncNtnA m MI 10.11 +.05 -1.3 +2.6 MuniIncNtnAdv MI 10.11 +.05 +.2 -1.1 +2.9 MuniIncNtnC m MI 10.09 +.04 -1.5 +1.8 ReltvValA m LV 5.77 -.07 +.2-1.0 +9.0/A ReltvValAdv LV 5.82 -.07 +.2-1.0 +9.3/A Se