Citation
Highlands news-sun

Material Information

Title:
Highlands news-sun
Place of Publication:
Sebring, FL
Publisher:
News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington - Publisher, Executive Editor
Publication Date:
Frequency:
Semiweekly
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Sebring (Fla.) ( lcsh )
Newspapers -- Lake Placid (Fla.) ( lcsh )
Newspapers -- Avon Park (Fla.) ( lcsh )
Newspapers -- Highlands County (Fla.) ( lcsh )
Florida -- Avon Park ( fast )
Florida -- Highlands County ( fast )
Florida -- Lake Placid ( fast )
Florida -- Sebring ( fast )
Genre:
Newspapers. ( fast )
newspaper ( marcgt )
newspaper ( sobekcm )
Newspapers ( fast )

Notes

Dates or Sequential Designation:
Began with Vol. 97, No. 43 (May 25, 2016)

Record Information

Source Institution:
University of Florida
Holding Location:
University of Florida
Rights Management:
Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
951679897 ( OCLC )
2016202754 ( LCCN )
2473-0068 ( ISSN )
ocn951679897
Classification:
ISSN RECORD ( lcc )
071 ( ddc )

Related Items

Preceded by:
News-Sun (Sebring, FL.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Good Morning To Michael Corso 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. 132 | $1.00 Saturday, May 12, 2018 Classifieds..... ................................ B5-7 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A6-7 Lottery .............................. Sports Sports..... ............................................. 7 Obituaries .............................. A2 Viewpoints ............................. A4 Weather .................. News Wire Iron worksSebrings Robert ONeal leads the |All-Highlands Boys Weightlifting Team.LOCAL SPORTS, Page A6 LAKE PLACID „ Randall Howard Leonard, 67, of 952 Cat“sh Creek Road in Placid Lakes was sentenced May 7 to one term of “ve years in prison followed by two terms of six and “ve years sexual offender probation to run concurrently on charges against a minor by Circuit Judge Peter F. Estrada. The charges stem from a case in February 2017 where Leonard attempted to lure a 17-year-old into watching pornographic movies and participating in sexual acts with him. According to an arrest report, Leonard knew the family of the victim. He attempted to lure the victim into meeting him by way of Facebook messenger and texts. After the conversations became obscene, the victims family contacted the Highlands County Sheriffs Of“ce, which set up a stingŽ by having a deputy pose as the 17-year-old victim. A time and place to meet in a Lake Placid parking lot was set up. After the arrangement was Leonard gets five-year sentenceBy KIM LEATHERMAN STAFF WRITER SEBRING „ Hundreds of Highlands County residents came to a candlelight vigil on Wednesday and to U.S. 27 on Thursday to show support for fallen Deputy Sheriff William J. Gentry Jr. At least one man drove a little farther than most, from Cape Coral. Gary Snow, highly visible at both events carrying a long ”agpole bearing two Thin Blue LineŽ banners, said he just wants to see greater respect for law enforcement, and hopes to encourage that respect in others by paying “nal respects to Gentry. I have no connection to any police department. Im just a citizen that they took an oath to serve and protect,Ž Snow said. I think its our obligation to return that favor, to say thank you and give them the honor and respect that they deserve for putting their lives on the line day in and day out for us.Ž Snows show of support started Sunday, after learning a Highlands County deputy sheriff had been shot and airlifted to Lee Memorial Hospital in Fort Myers, across the bay from where he lives, in Cape Coral. At 1 a.m., he went to show support for Gentry at the hospital itself, Snow said. Highlands County Sheriffs Col. Mike Brown thanked Snow later for being at the hospital on Monday, also, while Highlands County Sheriffs deputies waited for doctors trying to save Gentry. It was a reinforcement for all of us when you were there,Ž Cape Coral man comes to boost moraleBy PHIL ATTINGER and MARK VALEROSTAFF WRITERSSEBRING „ Sebring High School has been selected as one of 274 units to receive the 2017-2018 Air Force JROTC Distinguished Unit Award. This award recognizes Air Force JROTC units that have performed well above and beyond normal expectations and that have distinguished themselves through outstanding service to their school and community while meeting the Air Force JROTC citizen development mission for America. Sebring High Air Force JROTC Senior Aerospace Science Instructor Mark Colbert, Colonel, USAF (Retired) noted that the two biggest quali“ers for winning this award are 1) cadets perform over 12 hours of community service per cadet, and 2) the unit accomplishes its community service goal for the year. Our unit performed over 15 hours per cadet and totaled 1,750 community service hours for the unit; so we met those requirements,Ž he said. Sebring AFJROTC also participated in over 80 events this year. Colbert, in his “rst year at Sebring High, joined Dennis Green, Chief Master Sgt., USAF (Retired), on the schools JROTC instructional staff. Colbert was a middle school math teacher in Arizona for four years before coming to Sebring. Before that he was in Miami for four years in the Air Force Southern Command. Colbert was a division chief in charge of policy and strategic initiatives. He was in the Air Force 24 years and was stationed in only three states „ Alabama, Florida and Louisiana. After training, he spent 22 years in the south, Colbert said. After retiring and moving from Miami to Arizona, Colbert and his wife looked for an opportunity to return to the Sunshine State. He saw the opening in Sebring. We looked on the map and said, Wow, this looks like a great place,Ž Colbert said. Everything just fell into place and we just love it here.Ž At the start of the 201718 school year, Sebring High had 108 students in the SHS JROTC wins Distinguished Unit AwardBy MARC VALEROSTAFF WRITER MARC VALERO/STAFFFrom left, standing: Mark Colbert, Colonel, USAF (Retired) and Dennis Green, Chief Master Sgt., USAF (Retired) during a recent classroom session with cadets in the Sebring High Air Force Junior ROTC program. Mark Colbert, Colonel, USAF (Retired) Dennis Green, Chief Master Sgt., USAF (Retired), reviews the proper way to salute with cadets in the Sebring High Air Force Junior ROTC program. ROTC | 5 SEBRING „ A threat by a student to Sebring High School prompted a lockdown of the school and gate closures at all county schools Friday morning, which were lifted after a student was taken into custody across the street from Sebring High. While Highlands County Sheriffs Of“ce personnel were gathered at the school, a deputy armed with a ri”e sprinted to his pickup truck and drove across the street (Kenilworth Drive) to the parking lot of Editorial Bautista Independente. Around 9:40 a.m., two deputies took into custody the male suspect from the drivers seat of a Toyota crossover vehicle. The suspect was wearing what appeared Student in custody after threats prompt SHS lockdownBy MARC VALEROSTAFF WRITERProbation to follow prison time LEONARDLEONARD | 5 MARC VALERO/STAFFGary Snow of Cape Coral holds up a double-ag pole bearing two Thin Blue Line banners at Wednesdays candlelight vigil in Sebring for fallen Deputy Sheri William J. Gentry Jr. Snow started to hold vigil at events involving Gentry ever since learning he was shot and airlifted to Lee Memorial Hospital in Fort Myers, near his home. FLAG | 5 MARC VALERO/STAFFA Sebring High student is taken into custody Friday morning across the street from the school campus after threats to the school prompted a lock-down.SCHOOL | 2

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com The Highlands News-Sun (USPS 487900ISSN 2473-0068) is published daily by Tim Smolarick at the Highlands News-Sun, 315 US 27 North Sebring, FL 33870. Periodical postage paid at Lakeland, FL and additional entry oce(s). All material contained herein is the property of the Highlands News-Sun, which is an aliate of Sun Coast Media Group. Reproduction in whole or part is forbidden without the written permission of the publisher. All material submitted for publication becomes the property of the newspaper and may be edited for clarity and space, as well as reprinted, published and used in all media. Postmaster: Send address changes to: Highlands News-Sun, 315 US 27 North Sebring, FL 33870. COMMITMENT TO ACCURACY The Highlands News-Sun promptly corrects errors of fact appearing in its news stories. If you believe we have made an error, call the newsroom at 863-385-6155. If you have a question or comment about coverage, write to Karen Clogston, editor, 315 US 27 North Sebring, FL 33870; email editor@ newssun.com or call 863-386-5831. OFFICE Location: 315 US 27 North Sebring, FL 33870 Hours: 8 a.m. … 5 p.m. Monday Friday Phone: 863-385-6155 Main Fax: 863-385-1954 SUBSCRIPTION RATES 13 weeks Tax Total $53.30 $4.00 $57.30 26 weeks Tax Total $106.60 $8.00 $114.60 52 weeks Tax Total $213.20 $15.99 $229.19 EZ Pay Tax Total $15.91 $1.19 $17.10 MAIL SUBSCRIPTION RATES 3 months $74.36 6 months $133.81 12 months $229.19 Your newspaper is delivered by an independent contractor. If you do not receive your home delivered newspaper by 6 a.m. on any daily publication date, or 7a.m. on Sunday, please phone the circulation department at 863-385-6155. PUBLISHER Tim Smolarick 863-386-5624 tim.smolarick@ highlandsnewssun.com EXECUTIVE EDITOR Romona Washington 863-386-5634 romona.washington@ highlandsnewssun.com EDITORIAL Karen Clogston, Editor/Special Sections Editor 863-386-5835 karen.clogston@ highlandsnewssun.com Pallavi Agarwal, Contributing Editor 863-386-5831 pallavi.agarwal@ highlandsnewssun.com RETAIL ADVERTISING Cli Yeazel, Advertising Director 863-386-5844 cli.yeazel@highlandsnewssun.com CIRCULATION DIRECTOR Rob Kearley, Circulation Director 863-385-6155 rob.kearley@ highlandsnewssun.com PLACE A CLASSIFIED AD From 8 a.m. to 5 p.m. weekdays Tracy Weikel, Classied Account Executive tracy.weikel@highlandsnewssun. com 863-658-0307 LEGAL ADVERTISING Janet Emerson 863-386-5637 legals@highlandsnewssun.com CUSTOMER SERVICE Mike Henry, Oce Manager 863-385-6155 michael.henry@ highlandsnewssun.com SUBMIT NEWS & OBITS Email all obituaries and death notices to obits@ highlandsnewssun.com Email all other announcements to highlandsnewssun@ highlandsnewssun.com highlandsnewssun.com SMARTER 5 THINGS That Will Make You 1. A group of foxes is called a skulk or leash. 2. Grey foxes can retract their claws like cats do. 3. A male is called a dog foxŽ while a female is called a vixen.Ž 4. Foxes have whiskers on their legs and face, which help them to navigate. 5. Foxes are generally solitary animals; unlike wolves, they hunt on their own rather than in packs. Source: earthrangers. com Editors Note: During National Travel and Tourism Week, May 6-12, Highlands News-Sun is partnering with the Highlands County Tourist Development Council to feature in print media locals who help drive the Highlands County tourism industry. SEBRING „ Meet Leila Currence, general manager of the Residence Inn by Marriott Sebring, 3221 Tubbs Road. Leila grew up in southern Ohio and moved to Sebring in 2002. She found it to be a great place to raise kids and loves the small town community feel. After staying home to raise her four kids, she started at the Residence Inn in 2007 and quickly moved up the ranks to become general manager in 2011. I got into hospitality as a job but it soon became my passion! I enjoy building great teams to provide the best service to our guests,Ž she said. When she is not at the hotel, she loves spending time with family and being outdoors. Leila is excited about her daughters upcoming wedding this fall. She is currently dual managing another local hotel „ the Holiday Inn Express in Lake Placid. When asked why tourists should visit Sebring, she cites a variety of reasons including the nearly 100 freshwater lakes, unique cultural offerings and the native wildlife that many people dont even realize live in Florida. Most tourist think of Florida as palm trees and beaches, but Leila believes the Sebring area shows visitors realŽ Florida with a hometown feel. Residence Inn offers hometown feelSPECIAL TO HIGHLANDS NEWS-SUN COURTESY PHOTOLeila Currence is the general manager of the Residence Inn by Marriott Sebring, 3221 Tubbs Road. to be some type of animal costume/ adult pajamas, but he did not have the head covering in place when apprehended. A female student, who was in the vehicle with the suspect, appeared to have left the scene with her mother. According to a statement from the Highlands County School District, a speci“c threat was made by a student against Sebring High and the school was locked down as a precaution. Law enforcement of“cers located the suspect off campus and the suspect was taken into custody. Highlands County Sheriffs Of“ce Public Information Of“cer Scott Dressel said the student made threats that were speci“c enough to cause a concern. The school didnt know where the student was on campus and that is why there was a lock-down, he said. Through investigation it was determined that the student had left the campus. But, it was known he had an exam scheduled later in the day so they thought he might return. It was noticed that a vehicle matching the description of the suspects vehicle pulled into a parking lot across the street and no one had exited the vehicle, Dressel said. Deputies were sent across the street to check the vehicle and made contact with the suspect and another student. At press time there were no further details about the suspect or if any charges were “led. The School Board of Highlands County issued a statement about lock-downs and parent noti“cations. Whenever a potential situation calls for any safety measures to be enacted such as gate closures, safety closures, or lock-downs, we will post that information as soon as possible to alert parents that there is a situation and that school of“cials and/ or law enforcement are working to resolve the issue, according to the district,Ž the statement declared. We understand that any such announcement will cause anxiety and concern, however in such a situation our “rst priority is and always will be the safety of students, staff, and law enforcement,Ž the district noted.SCHOOLFROM PAGE 1 MARC VALERO/STAFFThe suspect in the threat to Sebring High appeared to be wearing an animal costume/adult pajamas. A law enforcement ocer appears to be holding the hooded head covering of the costume/adult pajamas. EARN8% INTEREST1ST MONEY MORTGAGESSecured by Real EstateShort Term & Long Term M. CHEELEY, P.A. 954-612-8585 SUCCESSFUL REAL ESTATE BROKER / TEACHER adno=3569252 Dining with the Doctors Carmelita Lim, MDFlorida Hospital Family Medicine AssociatesOSTEOPOROSIS: WHAT YOU REALLY NEED TO KNOW$6 per personFor More Information or to RSVP Call (863) 385-0161 ext. 0725 S. Pine Street, Sebring, FL www.palmsofsebring.comTuesday, May 15, 2018 5:00pm withadno=3577887 adno=3575585

PAGE 3

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com AMERICAS BEST VALUE SUMMER EVENT 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. 10Year/100,000 Mlle Warranty Is a limited powertraln warranty. For details, see retailer or go to Kia.com. In stock units only. Offers cannot be combined with special offers (ex. Employee Pricing, Price Match Guarantee, etc.). AII photos are for Illustration purposes only. Vehicles are subject to prior sale. Void where prohibited by law. All offers end 5/31/18. STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $349/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $399/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 27 300 *OR Buy for Only STK# K424 24 891 89 STK #K253703 ALL NEW 2018 OPTIMA LXLEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $299/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 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/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 680 THATS $ 10,000 OFF MSRP!OR Buy for Only O NL Y 1 LE L FT! 46 MPG HWY ALL NEW 2017 OPTIMA HYBRID EXSTK #K013772 adno=3577147

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.comANOTHER 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 CONVERSATIONThe 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. I have done at least my fair share of ”ying over the years. Im not talking about every week or month, mind you, but you will more likely than not “nd me braving Tampa International Airport two or three times a year. All of this means Ive had a lot of experience with carry ons and what you can and cant bring on a plane. Carry ons are kind of a necessary evil when you ”y … only a mad person would trust everything theyre taking with them to their checked luggage, where theres a chance, however remote, youre not going to see it for a while, if ever. For me, carry ons present a challenge. You see, I am required to use a CPAP machine when I sleep. A CPAP blows air into your nostrils because if you suffer from sleep apnea, as I do, you tend to do something drastic like stop breathing when youre sleeping. The machine keeps that from happening, which is a good thing since breathing is kind of required to stay alive. So if Im traveling and planning on sleeping, I have to take the CPAP with me. Because it has a motor, Im not allowed to include it in my checked baggage … it has to be a carry on. Given that airlines normally only allow two carry ons, this has presented a problem for me. I cope by not bringing a purse when I travel, instead using a waist pack to carry a few things that normally live in my purse. My other carry on is my trusty backpack, which holds all my electronics and which I wouldnt check for anything. So far it hasnt come to that, even though I always hear the people boarding you practically begging people to check some of their carry ons. I am not without sympathy. Ive seen some carry ons that are huge. I cant “gure out how someone expects to wedge some of these monstrosities into an overhead bin, but apparently theres a cult of people out there who believe checking any bags on a ”ight is some kind of unpardonable sin. But, Ive discovered I can still learn things. I recently was told that technically, because my CPAP machine is a medical device, it might not count as one of my two allowed carry ons. In other words, I could have two carry ons and my CPAP and theyd let me carry it all on the plane without a hassle. I was tempted to test out this theory … then I read Kelsey Myers tale of woe on www.foxnews. com. Myers, a new mom who was apart from her child, was traveling on American Airlines earlier this month. She tried to board her ”ight with her carry on, personal item, and a bag containing a breast pump, something both TSA and American Airlines agree is a medical device. When she tried to board, an attendant stopped her, saying she had too many items. She explained she was carrying a breast pump but the employee made her stand aside while he called for his supervisor. Myers claims that the employee and his supervisor were quite rude to her. At one point, referring to the supplies Myers was carrying, the supervisor (a woman) allegedly asked, How many boobs do you have?Ž This was apparently said in front of a crowd of passengers waiting to get on the ”ight. Myers “nally got on the plane, but not before she was forced to pay to check her breastfeeding supplies. Angry and appalled, Myers began to share her story. The airline says its apologized and offered compensation, but it seems that Myers wants more than that. She wants apologies and assurances that people will be held accountable.Ž So Im not sure if Im going to try to carry my CPAP separately the next time I ”y. It might be better to just squeeze it into my carry on. Which is smaller than a boat, I promise.Carrying on about carry onsLaura WareLAURAS LOOK Although I was not blessed with biological children of my own, I have loved the children of previous signi“cant others, have loved my friends kids, and do love my boyŽ Rocco. Hes a Yorkie, and if you havent met him, well hes sort of the boss. I never realized what a schedule a childŽ would keep me on until I got an inside pet. To the door ... OK, Ill take you out. Again? OK, I guess you have to go. Really, a third time in 15 minutes? OK, Im sure its important. No, this time is to look for lizards! Vomiting todays meal? No problem. I have become an expert at cleaning up that mess. Something bit you? Im off to Dr. Larry because you never know, it could be something extremely poisonous! My husband has let me know that I am a little paranoid when it comes to my boy. Anyone who knows me realizes that he is the child I never had. I just love him to pieces. So this brings me to my actual thoughts today: I cannot imagine what I would feel like If I had a child. But to you moms, mamas, mothers and grandmothers celebrating your specially recognized day this Sunday, I can only say that the tremendous whirling of emotions connected to your child must be overwhelming at times. So many “rstsŽ that had to have made an eye twitch and brought tears ... “rst steps; “rst ride on a bicycle; “rst school bus ride; “rst sleepover at a friends; “rst broken bone; “rst high fever; “rst time driving a car; “rst time out of town with friends; “rst time away at college. So many “rsts that I cannot even imagine. You all deserve medals for simply surviving the anxieties connected with raising your children. My own mama was immensely protective of me, perhaps to the point of being overly protective, but it allowed me to enjoy a very loving and stress-free childhood. Reminiscing on the things she did for me, I cant comprehend how she did it all: loving and raising me and my brother, cooking home-cooked meals every night, washing the clothes, keeping house, running our business, and “nding time to spend with my father. My mother sewed my clothes when I was in high school. We did not have much money, so instead of buying an out“t or two, she sewed me over 30 out“ts. I never wore the same thing to school in a month. The things you take for granted you sometimes realize later just how very special they were. Speaking of sewing, she also created 25 out“ts, all sewn by her on her sewing machine at home, for less fortunate children in time for Easter many years ago. She then purchased gloves and socks to match. They were beautiful. Each one different. Each one had details such as smocking, or lace or ruf”es. She cooked wonderful southern meals: chicken and dumplings, cornbread and coleslaw were some of my favorites. She was my biggest supporter and defender. On more than one occasion she was ready to pounce when my heart was broken. She ran our ”orist so professionally and on-point. Following in her footsteps was no easy task. Through the years „ as I broke bones, as I cried over not making cheerleader, as I danced at football games, as I did homework, as I had car wrecks „ she was always, always there to kiss the hurt, to sew my uniforms, to remind me of what was important, to freely give hugs, to feed me and to love me unconditionally. Many of you can relate and have had similar experiences, and I love to make you think and reminisce. I feel blessed to have had my fun-loving, silly, serious, strong, goofy, beautiful mom. Happy Mothers Day to all of us moms ... whether our kids have skin, fur, feather, scales or anything else! Ladonna Paedae Rodriguez is owner of Hobby Hill Florists in Sebring. Columns are the opinion of the writer, not necessarily that of the Highlands News-Sun. Email her at hobbyhill@ tnni.net.Moms: From kids to fur-babies Ladonna RodriguezWHERE LIFE BLOOMS The upcoming sentencing in the Newpoint Charter Schools fraud case is yet another reminder of a private school culture that the Florida Legislature created with its policies by dumping millions of dollars away from public schools and into the pockets of a poorly regulated for-pro“t school industry. What Florida politicians have done through lawmaking should be as much of a crime as the fraud and racketeering that was taking place at Newpoint Charter Schools. In a series of reporting called Schools Without Rules,Ž the Orlando Sentinel exposed the results of a system that dumped nearly $1 billion into private schools last year with very little oversight. The Sentinels important work found teachers at private schools who did not have degrees, schools that were falsifying safety reports, and even a Kissimmee school owned by a 20-year-old who was arrested on charges of sexual battery against a 12-year-old. And just several weeks ago, the Sentinels reporting team found that some charter schools were hiring convicted felons to work with children, despite state law that prohibits it in public schools. Why the different standards? Ask state legislators who have been laser focused for years on dumping more taxpayer money toward the private school industry. As Sentinel reporters Annie Martin and Leslie Postal noted, under Florida law, it is the job of school principals to certify that their staffs are free of criminal records. But when it comes to private schools, there is no automatic protection. The Florida Department of Education doesnt check private school teachers backgrounds unless prompted to do so by a complaint or if the school is one of the tiny number the department visits each year,Ž read the report. In the fall, it visited 23 of out the roughly 2,000 that take vouchers.Ž When problems are revealed, the state responds retroactively by revoking public funding. But when state of“cials are only auditing 23 out of 2,000 schools, what sort of supervision is that? The Sentinel found at least three cases where private schools were hiring felons in the Central Florida area through its reporting. The lack of oversight statewide virtually guarantees a system thats infested with violations. State legislators could have imposed the same public level of regulation on private schools who accept public money. But they havent. Because the industry as a whole „ one with the economic mission of maximizing pro“t „ has resisted the same level of standards that apply to public schools. And if politicians refuse to see an ethical problem with that, they should have a “nancial one. Because we taxpayers are shipping roughly $1 billion a year into a private school industry that is held to lower standards than our public schools are. Its not free market capitalism unless the rules are same for all the competitors. Besides, taking that kind of risk with that much money is just bad business. Too many state lawmakers have turned private school fervor into a cult-like belief in a system that should be exposed to more rigorous inspection, oversight and standards and results. Politicians invest blind faith along with your money in a for-pro“t industry where your childrens safety and education is at stake. The Sentinels reporting is just a glimpse into what is an unknown world to the vast majority of Floridas students, parents and taxpayers. Lawmakers, too, do not have a clear and accurate view of the industry that they prop up with a billion dollars annually. Floridas public schools certainly arent free from problems. And there are plenty of good and successful private schools. Were sure those institutions would be “rst in line to hold themselves to the same standards and laws that govern public education. But whether its felons at voucher schools in Orlando or fraud at Newpoint schools in Escambia County, the revelations are troubling indicators that the larger for-pro“t education system in Florida has serious problems. Politicians should take those troubling signs more seriously before so eagerly shoveling our money and children into the for-pro“t school industry. An editorial from the Pensacola News Journal.Troubling signs

PAGE 5

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. JROTC program. Throughout the year people move or dropout, Colbert said, so at this time there are 91 in the program. We hope to have 70 freshmen join us next year and hopefully start out next year with 150 [total in the program],Ž he said.ROTCFROM PAGE 1 agreed upon, Leonard was apprehended and found to be in possession of beer, baby oil and a sex toy. He was arrested. As previously reported by the Highlands News-Sun, Leonard was charged with cruelty toward a child, contributing to the delinquency of a minor, two counts of transmission of material harmful to minors by electronic device, traveling to meet a minor and prohibited use of a computer. He was found guilty of traveling to meet a minor after using a computer to lure and two counts of transmitting material harmful to minors. The prosecution, according to Highlands County Clerk of Courts records, dropped or abandonedŽ the following charges: € Charge of cruelty to a child with act that could result in physical or mental injury. € Contributing to the delinquency or dependency of a minor. € Using a computer to seduce or solicit a child. Those charges are not the only run-ins Leonard has had with the law. In May 2001, Circuit Judge Olin W. Shinholser found Leonard guilty of two counts of contributing to the delinquency of a minor and soliciting another to commit a lewd act. The prosecution dropped the following charges in the 2001 case: € Four counts of contributing to the delinquency of a minor. € Five counts of soliciting another to commit a lewd act. According to an arrest report in the 2001 case, all three victims were male and under the age of 16. Leonard showed the young men pornography and offered to pay them if they performed sex acts. The incidents took place over a period of time. Leonard is currently in the Highlands County Jail awaiting transfer to the Central Florida Reception Center. After a 30-day period, he will be assigned to a prison and transported to the prison facility. Upon release, Leonard will be required to register as a sex offender.LEONARDFROM PAGE 1Brown told Snow. Sadly, Gentry died at 1:10 p.m. Monday. That didnt stop Snow. He was at the candlelight vigil Wednesday night at Firemens Field in Sebring. He knew how to get there: Snow drives a bucket-truck all over southwest Florida installing “ber optic cable. Hes very familiar with Highlands County. After the vigil, Snow was invited to meet Sheriff Paul Blackman, who shook his hand and thanked him for his support. Snow returned Thursday morning to wave his two-”ag pole on the southeast corner of U.S. 27 and Sebring Parkway. Gentrys motorcade would turn there at the end of a trip from the 10th Judicial District Medical Examiners Of“ce in Winter Haven to Stephenson-Nelson Funeral Home in Sebring. I hate that the community (only) comes together to show support when we lose an of“cer in the line of duty, but I wish we didnt have to do that,Ž Snow said Thursday. I wish there were more people that showed support for our of“cers, not just when we lose one.Ž Snow said the country needs a change of attitude and social environment in that regard. Originally from Chicago, he said he started a group there in support of law enforcement three or four years ago, to counter an anti-police atmosphere. There were a lot of groups that were attacking our police department,Ž Snow said. I wanted to try and change that „ the public outlook towards our law enforcement of“cers „ and just try and rally people to, you know, come out and openly support our police of“cers, not to be intimidated by groups that are attacking our police of“cers.Ž People seeing him go out to support law enforcement at public protests were always afraid, and told him he would get shot. This is Chicago, so you gotta understand,Ž Snow said. I said, Thats the problem right there, is that people believe theyre going to be physically assaulted or get shot just for supporting the police of“cers.Ž Thats the kind of attitude and atmosphere he wants to change. You know, when I grew up, police of“cers were role models. Fire“ghters (and) “rst responders are role models. Now seems they are generalized as a bad organization full of men and women that are out there to do harm to the community when in fact its the ones who are out there, like I said, they took an oath to serve and protect no matter your race, color, gender (or) creed.Ž To them, all lives matter,Ž Snow added, and for groups to say different, I think its ignorant.Ž Snow points out that his support of police of“cers doesnt mean he wont hold the bad onesŽ accountable. Everyone is human, he said, but he can only judge so much: His job is working on telephone cables. I dont put my life on the line every day,Ž Snow said. These men and women do. They deserve more respect.ŽFLAGFROM PAGE 1 PHIL ATTINGER/STAFFHighlands County Sheris Oce Public Information Ocer Scott Dressel, right, invites Gary Snow of Cape Coral to Deputy Sheri William J. Gentry Jr.s funeral next week. Snow, here at Thursdays roadside show of support for Gentrys approaching motorcade, has shown support for Gentry and law enforcement overall since learning of Gentry being shot and airlifted to a hospital near Snows home. MARC VALERO/STAFFHighlands County Sheri Paul Blackman thanks Gary Snow of Cape Coral for coming to Wednesdays candlelight vigil for fallen Deputy Sheri William J. Gentry Jr. Snow had already shown support for Gentry at Lee Memorial Hospital at the time of this photograph. He would later show support at Thursdays roadside vigil for Gentrys motorcade.NOTICE OF MEETINGTHE SEBRING COMMUNITY REDEVELOPMENT AGENCY WILL MEET ON MAY 21, 2018 @ 5:30 PM FOR A WORKSHOP TO DISCUSS: €CRA Grant Programs €Multi-Family HousingMeeting will be held at City Hall in the Sebring City Council Chambers 368 South Commerce AvenueAny person who might wish to appeal any decision made by the Sebring Historic Preservation in a public hearing or meeting is hereby advised that he will need a record of the proceedings and for such purpose may need to ensure that a verbatim record of the proceedings is made which will include the testimony and evidence upon which such an appeal is based. The Sebring Historic Preservation Commission does not discriminate upon the basis of any individuals disability status. This non-discrimination involves every aspect of the Commissions functions, including ones access to, participation employment or treatment in its programs or activities. Anyone requiring reasonable accommodation as provided for in the Americans with disabilities Act should contact Nellie Albarran, CRA Administrative Assistant, at 471-5104 adno=3577686

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com LOCAL SPORTSIckx is Grand Marshal of 24 Hours of Le Mans Popular driver won prestigious event six times With “ve weeks to go before this years 24 Hours of Le Mans, fans will be delighted to hear that the Grand Marshal of the worlds greatest endurance race is none other than the original Mr Le Mans, Jacky Ickx. The glittering line-up for the 86th Le Mans 24 Hours promises a tremendous race on 16 and 17 June. The ACO has chosen a Grand Marshal who is more than familiar with race procedures. With six wins to his name (1969, 1975, 1976, 1977, 1981 and 1982), Ickx has written a whole chapter of Le Mans history, his extraordinary success only rivalled by that of nine-time winner Tom Kristensen. As Grand Marshal, the Belgian champion, famed in Formula One, endurance and rallying will have the honour of driving the car that leads the magni“cent “eld for the formation lap of the 24 Hours of Le Mans on Saturday afternoon. Who will be prouder? He who leads or those who follow? Pierre Fillon, president of the Automobile Club de lOuest: Everyone knows that Jacky Ickx is a great driver and a great man and he will surely make a great Grand Marshal for the 24 Hours of Le Mans 2018. The 60-car “eld will be following in illustrious footsteps. With Jacky Ickx leading the way, the race can only be a success. We are particularly proud that he has accepted the role. He is a father-“gure in the endurance community.Ž Jacky Ickx, Grand Marshal of the 2018 24 Hours of Le Mans: Im delighted to be able to take part in the event. Le Mans has always Special to Highlands News-Sun Sebrings ONeal tops All-Highlands Boys Weightlifting TeamSebring senior Robert ONeal made his “nal year in high school a memorable one by qualifying for the state weightlifting “nals. ONeal, who competed in the 129-pound weight class, was a district and regional champion and had a bench press of 220 pounds and a clean-and-jerk of 200 for an impressive total of 420 pounds at the state “nals to “nish 14th. ONeal was undefeated until the state “nals. Robert worked very hard to improve on his techniques and had a great season,Ž said Blue Streak boys weightlifting coach Steve Berry. He was a leader and did a great job.Ž For his ability and accomplishments, ONeal, who is going to enlist in the Marines after graduation, has been selected as the Highlands News-Sun 2018 All-Highlands Boys Weightlifter of the Year. Im really honored to win this award,Ž ONeal said. Im in great shape and all of the work I put in was worth it. The competition at state was tough, but Im proud for making it to the state “nals my senior year.Ž The Team David Rodriguez, sophomore, Avon Park David came out late due to wrestling where he went to state,Ž said Red Devils weightlifting coach Blaine Parketon. He has lots of potential to be great at 119 pounds. C. Lamadine, junior, Sebring Competed at 139 for the Blue Streaks. I expect him to go to state next year,Ž Berry said. James Grif“n, senior, Sebring Competed at 139 and was a four-year lifter who won the Travis Todd Invitational. Ty Dellop, senior, Sebring Competed at 154. Great talent, he just gets a late start every year because he plays basketball, and also runs track during the season,Ž Berry said. Phillip Hamilton, senior, Sebring Was at 169. State quali“er where he “nished seventh,Ž Berry said. Jamarious Hankerson, senior, Sebring Was at 169 for the Streaks. Hard worker and made great strides,Ž Berry said. Raphael Smith, senior, Sebring Competed at 183 and was a four-year lifter. Great career and he also ran track,Ž said Berry. Andrew Carney, senior, Lake Placid Competed at 199. Andrew was our team leader and motivated his teammates to work hard and excel in the weightroom,Ž said Lake Placid weightlifting coach Jon Million. Aaron Weston, senior, Lake Placid Competed at 199. Aaron showed tremendous improvement in both lifts throughout the season and provided good senior leadership for the team,Ž Million said. Logan Million, junior, Lake Placid Competed at 219. Logan worked hard in By MARK PINSONSTAFF WRITERThere is certainly no shortage of storylines for this years Toyota Bassmaster Texas Fest bene“ting Texas Parks and Wildlife Department on Lake Travis. The tournament, which is scheduled for May 17-20 with daily takeoffs from Jones Brothers Park at 6:15 a.m. and weigh-ins back at the park each day at 3 p.m., features a total purse of $1 million, with $100,000 going to the winner. Its the only regular-season Elite Series event this year that will feature a catch-weighrelease format, where “sh are weighed by an onboard judge and immediately released without ever going into a livewell. Its also the only regular-season Elite Series tournament that will award an automatic berth to the 2019 Bassmaster Classic presented by DICKS Sporting Goods „ and thats the part that has New Jersey star Michael Iaconellis attention. Its nice that this tournament creates another spot for the Elites in the Classic,Ž said Iaconelli, who has quali“ed for the Super Bowl of Bass Fishing 17 straight times. It gives you a little extra motivation. If I make it, I can take it easy the rest of the year.Ž The automatic Classic berth will be especially important to Iaconelli this year since he plans to skip the Elite Series event scheduled for June 7-10 on the Sabine River in Orange, Texas. The tournament was originally scheduled for April, but heavy ”ooding in the region forced a postponement „ and Iaconelli already has television obligations planned for the new dates. Missing Orange, this will be only chance I have to keep my Classic streak alive,Ž he said. Thats all the motivation anyone should need.Ž With this being the “rst visit to Lake Travis for B.A.S.S., many of the 108 pros on the Elite Series will be seeing the “shery for the “rst time. Iaconelli said he “nds that aspect exciting as well. I didnt practice there before it went off-limits,Ž he said. Ive never even laid eyes on the “shery. Guys are going to discover some things at Travis. Youll see patterns used that you havent seen in a long time „ or maybe ever before.Ž One Elite Series pro who has “shed Lake Travis is Oklahoma resident Jeff Kriet. He won an FLW Texas Tournament Trail (TTT) event on the lake in May Classic berth on the line at Texas Fest Special to Highlands News-SunBig purse is up for grabs in Bassmaster Elite Series MARK PINSON/STAFFSebrings Robert ONeal nished rst in the 129-pound weight class at districts and regionals and the Blue Streak senior capped an outstanding season by nishing 14th at the state weightlifting nals. For his accomplishments, ONeal has been selected as the All-Highlands Boys Wei ghtlifter of the Year. Master of the ironLake Placids Clint Chellemi competed at 139 pounds and was selected to the All-Highlands Boys Weightlifting Team. WEIGHT | 7 COURTESY PHOTOJacky Ickx has ben selected as the Grand Marshal of the 24 Hours of Le Mans which is considered the worlds greatest endurance race.RACE | 7 PHOTO BY SEIGO SAITO/B.A.S.S.Bassmaster Elite Series pro Michael Iaconelli will be competing among a full eld of 108 anglers in the 2018 Toyota Bassmaster Texas Fest.BASS | 7

PAGE 7

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com 2004. I like it,Ž Kriet said of the 29,160-acre impoundment on the Colorado River. Its full of bass and “shes just the way I like to “sh. Its a deep, clear lake „ and thats what I like.Ž After Kriets victory in the TTT event, Lake Travis stayed well below full pool for an extended period. That low water level allowed vegetation to grow up around the shoreline „ and since the lake is now full again, that vegetation could create new opportunities for anglers. I think guys will catch them a lot of different ways, including ”ipping,Ž Kriet said. The lake is in really good shape.Ž Alton Jones, a Texas pro who also has some experience on Lake Travis, agreed. During the last decade or so, theyve put Florida bass in it,Ž Jones said. The lake level has been higher, and thats improved the spawn. Its not the kind of Texas “shery were used to „ like Toledo Bend or a Sam Rayburn or a Lake Fork. Its very deep, very clear water.Ž He also said the morning topwater bite could be solid, even though the annual shad spawn, which promotes early-morning feeding along the shoreline, is just about over. There are some really big “sh in the lake,Ž Jones said. I dont think well see lots of guys bringing in stringers.ŽBASSFROM PAGE 6the weightroom and increased his lifts signi“cantly this season and provided points to the team in our regular season meets,Ž said Million. Elvis Rodriguez, freshman, Avon Park Competed at 119. Came out late due to wresting, only a freshman, improved quickly and quali“ed for the regional meet,Ž Parketon said. Latroy Hillard, freshman, Avon Park Competed at 139. Strong and had a third at districts and “fth at regionals,Ž Parketon said. Kalon Fields, senior, Avon Park Competed at 154. Hard-working senior, juggled track, JROTC, and weightlifting yet manage to make gains and win points,Ž Parketon said. Kessim Dakan, junior, Avon Park Was at 154. Great technique progression throughout the season, should have a great senior year next year,Ž the Red Devil coach said. Zaire Sutton, junior, Avon Park Was at 154. Very hard worker, consistently showed up and made gains in technique and strength,Ž Parketon said. Clint Chillemi, freshman, Lake Placid Competed at 139. Clint was the top “nisher at our individual meets this year and most likely would have quali“ed for regionals, except for a slippery platform and missed his clean-andjerk,Ž Million said. David Martin, junior, Avon Park Competed at 169. Technically one of my best lifters, great gains this season, quali“ed for the regional meet and should have an outstanding senior year,Ž Parketon said. Jonathan Morton, sophomore, Avon Park Was at 169. First-time lifter, shows a lot of promise in the weightroom,Ž Parketon said. James Satine, junior, Avon Park Competed at 169. One of the top lifters in our weightroom, team captain, technically sound lifter who made big gains in both clean and jerk and bench,Ž Parketon said. Second place in districts, third overall in regional and barely missed qualifying for the state meet.Ž Rashaud Graham, sophomore, Avon Park Was at 183. Solid young lifter with a great work ethic and should be a force in the future,Ž the Red Devil coach said. Kobey Dickerson, sophomore, Avon Park Was at 183. ŽUp and coming lifter,Ž Parketon said. Andy Burch, junior, Avon Park Competed at 183. Hard worker, inspirational to others through his work ethic,Ž the Red Devil coach said. Fabian Barrera, sophomore, Avon Park At 199. Looking forward to seeing what he can accomplish as he continues to train,Ž Parketon said. Jalen Turner, junior, Avon Park At 199. Exceptionally driven, constantly self-evaluating himself and his technique,Ž the Red Devil coach said. Anthony Barcinas, sophomore, Avon Park At 199. Regional quali“er as a sophomore. Jose Hernandez, junior, Avon Park At 219. Pushed himself and others in the weightroom,Ž Parketon said. Mykel McCray, sophomore, Avon Park At 219. Hard working young man with a bright future,Ž the Red Devil coach said. DahQuan Braswell, junior, Avon Park At 238. Regional quali“er where he placed third. Javier Arango, junior, Avon Park At 238. Emotional leader of the team, led by example and quali“ed for regionals,Ž Parketon said. Brandon Bolt, junior, Avon Park Unlimited. Quali“ed for the regional meet. Zach Love, freshman, Avon Park Unlimited. Shows a lot of potential,Ž Parketon said. Garrett Swindle, junior, Avon Park Unlimited. Roger Yarde, junior, Sebring At 199. Things are starting to click for him in terms of his technique,Ž Berry said. Jumaris Glanton, junior, Sebring At 219. Has a lot of upside. Jordan Rose, junior, Sebring At 238. Ninth at state this year. Nate Smith, senior, Sebring At 238. Regional quali“er. Sidoro Olivaros, junior, Sebring Heavyweight. Solid season. Honorable Mention Kasey Hawthorne, sophomore, Sebring At 183. Most improved,Ž said Berry. Zack Price, junior, Sebring At 169. He will be a key lifter for us next year,Ž the Blue Streak coach said. EJ Lockett, freshman, Sebring At 154. Young and talented and he could be the next state champ from Sebring,Ž Berry said. Jabari Knighten, freshman, Sebring At 139. Young and talented. Coach Of The Year For guiding his team to a solid season and having several athletes qualify for the state “nals, Sebrings Steve Berry has been selected as the Highlands NewsSun 2018 All-Highlands Boys Weightlifting Coach of the Year. WEIGHTFROM PAGE 6 FILE PHOTOAvon Parks Latroy Hillard competed at 139 pounds and was third at districts and fth at regionals for the Red Devils.been kind to me. Ive had many good times here, as a driver. Ive also been race director and have been race starter too. This year, I shall be Grand Marshal. This race has always held something special to me, as a driver and as a person. It brings out the fundamental elements of driving. Its about sharing, daring, focusing, friendship and fans. Its intense and its extraordinary. I can see myself already, at the wheel, behind me a “eld of heroic drivers, amateurs and professionals.ŽRACEFROM PAGE 6 adno=3577144 SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 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. Here is a tribute to our 3 wonderful children; LaDawn, born April 28, 1962, Kari Jane, born May 19, 1964, and Kenneth Richard Long Jr. Little Kenny,Ž This is also a special thank you to all our friends (especially those from the FIRST BAPTIST CHURCH OF AVON PARK, who are part of our extended family in many ways). For those of you that have not heard, just a short introduction to why these photos are so cherished. Daddy Kenny Long, was stationed at Camp Lejeune, N.C. while he spent 4 years and 4 months in the UNITED STATES MARINE CORP. LaDawn and Kari were born there while he was on active duty. After his discharge on June 26, 1964, we returned to Avon Park and bought the business from Very long story but, Dr. Ostling sensed something was not right with the blood tests and sent us straight to Lakeland Regional Hospital. They discovered a blockage coming Trying to correct this did not work, but allowed the spinal meningitis germ to get into his blood stream. After 2 long including how to swallow his formula. We were informed in keep him at home until he grew to be too much to manage. (I never saw the doctor that made that statement, but again, friends came to our aid.) KIDS, BRAINS AND LEARNINGŽ and believed in patterning; the process to teach the undamaged parts of the brain the take over the damaged parts job. These precious photos are only a glimpse of some of the techniquesŽ to help him progress. The elephantŽ walk was necessary to build thigh and ankle muscles. The Moses Basket was just a small sample of the inventionsŽ his wonderful big sisters would do to help and love him. We can only guess that something to do with Moses and the basket.Ž So this tribute is say THANK YOU to big sisters, LaDawn and Kari, our Church family, friends and to our wonderful Grandchildren Kenny, Koy, Kami and KenLee. They have always known Little KennyŽ lives in heaven as well as in our our hearts. adno=3576677 adno=3567842

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com adno=3567781

PAGE 9

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, May 12, 2018 JENNIFER McDERMOTT/THE ASSOCIATED PRESSThis Feb. 16, 2018 photo shows a rainbow on the north shore of Kauai. Kauai is known as the garden island and rainbows are plen tiful. Jan MeropPAUSE & CONSIDER Having been one of the many around the world with a Billy Graham story, his funeral tenderly touched my heart. It was as if I was there all over againƒa ten-year-old holding my Daddys hand while walking forward at the 1957 Madison Square Garden Crusade to receive the Lord Jesus Christ as my personal Savior. God has been gracious and faithful in all the years since. The joy of that day and maturity of faith over the years has many facets. And as I looked into the faces of his family and remembered his wife, Ruth, I felt a kinship. His childrens personal family stories wove a vivid tapestry of life with their Mom and Dad. I loved hearing about the love their parents had for one another, so much so that they couldnt speak of one without the other. Their deep and abiding love and faith not only spanned the years, but also the challenges of such public ministry. I couldnt ignore how another design wove through my mindƒfull color and lively. I visualized my own parentsƒtheir love and respect for one another, their trust and devotion and the love they had for my brother and me. Words like cherished, nurtured, encouraged, and loved were the colorful threads of my tapestry of life with them. God intertwined dear uncles and aunts into my family pattern providing extra guidance and strength. Along the way, teachers and friends laced in more colorful threads. The Lord saw to it that this weaving wouldnt unravelƒthough at times I wondered if, indeed, they were. However, knots were pulled securely on the underside enhancing the right side of my tapestry. Mothers Day is tomorrow. My Mom has been with the Lord two years and four months and my Dad two years and nine months. I miss them. Our spiritual heritage as well as our Italian heritage have interlaced to create who I am today. So, this Mothers Day when I think of my Mom, I see Dads strong hand in hers. I hear them singing, God will take care of youƒŽ and teaching us to pray by example. Purposefullyƒand yet in some ways unknowinglyƒthey created a design that was our familys alone; a tapestry of an enduring legacy. Honor your father and mother,Ž which is the “rst commandment Tapestry of an enduring legacyMEROP | 7 Being a parent is certainly an experience in extremes. There are times when you can be so ful“lled and rewarded for what youve accomplished as a parent, yet plenty of other times when the best you can feel is stressed and frustrated. Nearly every parent will admit to sometimes feeling over their heads in a job that no one has trained them for, but most of us still “nd that being a parent is wonderful and challenging. And, when one approaches parenting in a positive way, its possible to increase the wonderful while helping to reduce the stress of the job. One way is to bring a bit of the business world into your work as a parent. A good businessman almost always starts with a business plan, setting goals and outlining how those goals will be reached. You can do a very similar thing to help bring more consistency to your parenting, rather than simply reacting to situations or disciplining haphazardly. Start by writing down reasonable, positive goals in regard to what youd like to achieve with your child. They can be as broad as wanting to support your child by expressing your love and acceptance. They might include not wanting to withdraw affection simply because youre angry with your child. Your next step is to “gure out how to reach those goals. If its a broad goal, add speci“cs to it. If your goal is to be consistent in regard to discipline, think about how you and your child can work together to set limits and boundaries, and develop reasonable penalties when those limits are ignored. If a goal is to more consistently demonstrate your love and support, consider ways to make that abstract goal a real world happening. The last step is to put your goals into practice. Realize that it may take time and repeated tries to achieve a number of these. You may “nd some are unattainable and need to be revised. Parenting is always going to be a dynamic experience that requires time, patience and practice. Allow your child, and yourself, to make mistakes as you try to work toward your goals. And reward both your child and yourself when you succeed. When a businessman has a solid business plan, success is what “nally comes. Thats what you want to shoot for in setting your goals as a parent. 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.What are your parenting goals?AMERICAN COUNSELING ASSOCIATIONPRINCEVILLE, Hawaii „ My mother has always had a special connection to Hawaii. Her father ”ew there nearly 200 times as a commercial airline pilot. He would bring home fresh pineapples and Trader Vics Mai Tai mix. The kids got the pineapples. The adults got the mix. They even vacationed in Honolulu. So when it was time to celebrate my mothers retirement from the hotel industry, we decided to take her on a family trip to Kauai and Maui to rekindle and share some of those happy memories. (And in case youre looking for inspiration for your own trip, our itinerary did not include the Big Island, where the Kilauea volcano was spewing lava in early May.)Rainbows, chickens and coffeeWe were famished when we arrived on Kauai. We drove to the Sleeping Giant Grill for fresh poke, “sh tacos and delicious chicken plates. We sat at an outdoor picnic table, sipping freshly-roasted coffee from Imua Coffee Roasters next door. It was a perfect way to begin the trip. Kauai is known as the garden island and rainbows are plentiful. As we drove to our north shore hotel, we were amazed by the lushness of the ”ora and intensity of the colors. Spectacularly beautiful,Ž my mother said. We relaxed at the beach in the mornings and ventured out in the afternoons when it started to drizzle. One thing interrupted our serenity, something Ive never encountered on a beach before: feral chickens. One of them even stole the pineapple from my mothers pina colada. The chickens have no natural predators to keep their numbers in check. Thousands roam Kauai. For a day trip, we went to the Kauai Coffee estate in Kalaheo. We drank free coffee samples and walked among the coffee trees to learn how the coffee is made. Caffeinated, we set off to Waimea Canyon, known as the Grand Canyon of the Paci“c.Ž Its about 10 miles long and roughly 3,500 feet deep. There are lookout points to admire the red, green and burnt orange gorge and its waterfalls.FloodsPart of what keeps Kauai so lush is abundant rainfall. Kauais Mount Waialeale is one of the wettest spots on earth, with about 450 inches of rain annually. Unfortunately, in April, a few months after our visit, nearly 50 inches fell on the island in one 24-hour period, causing ”ooding. Some places on the north shore experienced damage, but most of the island was unscathed, including most of the places we visited with mom, including Kauai Coffee and Waimea Canyon. But the islands north shore, known for rugged hiking trails, was impacted by the ”oods. My husband, sister and I took a hike on the challenging Kalalau Trail there during our trip in February „ without my mother, but accompanied by a guide from a tour company, Hike Kauai With Me. That trail will be closed for some time, along with other trails in the area, while damage is repaired. We also visited the town of Hanalei. We enjoyed shave ice with macadamia nut ice cream, took sunset photos by Hanalei Bay and gave mom her “rst post-college ramen experience. She thought it would be too salty, like noodles in a cup, but Raise a glass to familyBy JENNIFER McDERMOTTTHE ASSOCIATED PRESSTrip with mom to Kauai and Maui rekindles happy memories This Feb. 16, 2018 photo shows Associated Press reporter Jennifer McDermott, right, and her mother, Suzanne Grogan standing by Hanalei Bay in Kauai at sunset. Grogan traveled to Hawaii to celebrate her retirement from the hotel industry with her family.TRAVEL | 7COUNSELING CORNER

PAGE 10

B2 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 8 a.m. & 10 a.m. Weekdays 9 a.m. Holy Days 9 a.m. & 7 p.m. (vigil) First Saturday each month: Healing Mass 9 a.m. Father ANTHONIO JEAN, administrator 863-465-3215 BAPTISTFellowship Baptist Church1000 Maxwell St., Avon Park, FL 33825 Sunday School 9:30 a.m. Morning Worship 10:45 a.m. Wed. Eve. Service 7 p.m. Children/Youth 7 p.m. 863-453-4256Fax: 453-6986; email: www.ap-fellowship.org BAPTISTFirst Baptist Church of Lake PlacidSunday Service: 9 a.m. & 10:45 a.m. Wednesday Service: 5 6 p.m. Family Dinner 6:15-7:30 p.m. Student Ministries & Discovery Bible Study 119 E. Royal Palm St., Lake Placid863-465-3721www.fbclp.com BAPTISTIndependent Baptist ChurchPastor JOSHUA GOODWINSunday School 9:30 am Worship 10:30 am Sunday Evening 6pm Wednesday 7pm Wednesday Kids Program 7:00 pm5704 CR 17S, Sebring, FL 33876863-655-1899ibcsebring.com BAPTISTSunridge Baptist Church, (SBC)3704 Valerie Blvd., Sebring (U.S. 27 & Valerie, across from Florida Hospital)Sunday School, 9:30 a.m. Morning Worship, 10:45 a.m. Sun. Eve. Service, 6:30 p.m. Wednesday: Prayer, Bible Study, and Youth … Children in Action, 6:30 p.m. TIM FINCH, pastor Nursery provided 863-382-3695 sbc@centurylink.net BAPTISTMaranatha Baptist Church35 Maranatha Blvd., Sebring 9:00 a.m. Sunday School 10:15 a.m. Worship 6:00 p.m. Eve. Service 6:00 p.m. Wednesday Bible Study Senior pastor TERRY PRICE 863-382-4301 BAPTIST First Baptist Church of Lake Josephine111 Lake Josephine Dr., Sebring SUNDAYS: Bible Study Adults 8:30, 9:30 & 11 AM Childrens Church 10 AM Children Bible Study: 11 AM Youth Bible Study: 11 AM Worship 9:30 AM Contemporary 11 AM Traditional 6 PM Evening Worship Wednesdays 5:30 PM Supper 6 PM Youth Bible Study & Activities, Adult Bible Study & AWANA for Kids! Dr. Kevin Ahrens, Pastor 863-655-1524www.fbclakejosephine.com BAPTISTLeisure Lakes Baptist Church 808 Gardenia St., Lake Placid (just off of Miller at the west end of Lake June) Sunday School, 9:30 a.m. Sunday Worship, 10:45 a.m. Sun. Eve. Service, 6 p.m. Wed. Prayer Meeting & Bible Study, 6 p.m. 863-699-0671 Where the old fashion gospel is preached.Ž ANGLICANNew Life Anglican Fellowship10 N. Main Ave, (Womans Club) Lake Placid, FL 33852Sunday Worship, 10 a.m. Teaching, Holy Communion, Music, Fellowship, Healing Prayer. The Rev. JEFFREY GROSSMAN, Catechist-Pastor833-369-5433jeffg@newlifeanglicanlp.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=3577698

PAGE 11

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONSunday Worship 8 a.m. & 10:30 a.m. Wednesday 6 p.m. Evening Prayer Thursday 9 a.m. Holy Communion43 Lake June Rd., Lake Placid, FL 33852863-465-0051Call Thrift Store for Hours: 863-699-0221 www.stfrancislpfl.comFind us on Facebook CHURCH OF GODLiving Waters Church of God4571 Sparta Rd., Sebring, FL 33875 Sunday Worship, 10 a.m. Sunday Eve., 6:30 p.m. Wednesday Worship, 7 p.m. TERRY DAVIS, Pastor 863-385-8772 CHURCHES OF CHRIST IN CHRISTIAN UNIONCommunity Bible Church1400 C-17A North (truck route), Avon Park. Sunday morning worship service, 10:30 a.m. Nursery provided Junior Church activities at same time for K-6 grade. Sunday School Bible hour (all ages), 9:30 a.m. (Transportation available) Sunday evening praise and worship service, 6 p.m. Wednesday evening prayer service, 7 p.m. Children and youth activities, 7 p.m. Wednesday. Community Christian Academy Pre-K through Grade 12.Setup scholarships available. Everyone is welcome. Presenting Jesus Christ as the answer for time and eternity. TOM SCHWANKWEILER, Pastor. 863-453-6052 CHURCH OF BRETHRENChurch of the Brethren700 S. Pine St., Sebring, FL 33870 Pastor DAVID SMALLEYSunday: Church School, 9 a.m. Morning Worship, 10 a.m. Wed.: Temple Choir, 7:30 p.m. Wed.: Family night 5:30-7:30 p.m. 863-385-1597 CHRISTIANSebring Christian Church4514 Hammock Road, Sebring, FL 33872 Sunday Worship, 9:30 a.m. Sunday School, 11 a.m. Wednesday night meals, 5:30 p.m. followed by classes at 6:30 p.m. Alzheimers Caregivers Support Group meets at 1 p.m. Thursdays. TOD SCHWINGEL, Preacher STEPHANIE POWELL, Childrens Director RUSTY WAYCASTER, Youth Minister 863-382-6676 EPISCOPALSt. Agnes Episcopal Church3840 Lakeview Dr., Sebring, FL 33870 Sunday Services: Holy Eucharist (said) 7:30 a.m. (sung) 10:30 a.m. Bible study, Wed. 9:30 a.m., Thurs. 6 p.m.Visitors are always welcome. Father SCOTT WALKERstagnes@stagnessebring.org863-385-7649 CHURCH OF CHRISTHeartland Family Church of Christ452 Fox Trail, Sebring, FLSunday AM 10:00 Sunday PM 6:00 Wednesday PM 6:00Minister HUGH LIDDLE 863-991-3071Minister DAN LUIDHARDT www.hfcoc.com CHRISTIANEastside Christian Church101 Peace Ave. Lake Placid Sunday School 9:00 a.m. Morning Service 10:15 a.m. Wednesday Bible Study 6:00 p.m. Pastor: Ray Culpepper 863-465-7065 adno=3577697

PAGE 12

B4 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.comCHURCH NEWSChurch of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be Good GroundŽ based on Mark 13:1-9. Saturday, May 19 will be chicken dinner and a movie fundraiser to raise money for roof repairs. Dinner served from 4-6 p.m. Suggested donation is $10. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess will preach a Mothers Day message, Mothers Who Left Their Mark.Ž Special music by the Mens Chorus. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. First Baptist Church of Avon ParkAVON PARK „ Senior graduates recognition is at 10:45 a.m. Sunday. No evening service. Baccalaureate service is at 7 p.m. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake JosephineSEBRING „ Pastor Kevin Ahrens sermon at both services will be Keep Momma Happy!Ž with a gift for every lady in attendance. No evening service. 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 „ Guest speaker will be Rev. Gary Pendrak; his sermon will be Jesus Prays for UsŽ from John 17:6-19. Adult Sunday School lesson is The Steadfast Love of the LordŽ from Psalm 118. Special music by Bob and Maxine Johnson. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. Heartland Christian ChurchSEBRING „ Sunday is Mothers Day. There will be a gift for each mother and some special awards. Ted Moores sermon this week will be Mothers and MemoriesŽ from John 19:26,27. Singing by Allan Warchak. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Memorial United Methodist ChurchLAKE PLACID „ Pastor Claude Burnett will preach the sermon Sent Out with PurposeŽ from Acts 1:1-11 at both services. Mothers will be honored at each service. Graduates will be honored at 10:45 a.m. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422. New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary Kindles sermon will be Blessed is the ManŽ based on Psalm 1. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Parkway Free Will Baptist ChurchSEBRING „ This Sundays Bible lesson will be from the fourth chapter of Colossians (KJV). Pastor James Scaggs will give the sermon. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist ChurchSEBRING „ Sundays service with Pastor David Altman will be Insecure WorshipŽ and the evening service will be The Rocks Cry Out.Ž The church is at 379 S. Commerce Ave. in Sebring. St. John United Methodist Church SEBRING „ Sundays sermon from Rev. Ronald De Genaro Jr. will be A Living Faith.Ž Biblical reference is from 2 Timothy 1:5. Call 863-382-1736. CHURCH BRIEFS Roof repair fundraiserSEBRING „ Sebring Church of the Brethren is having a Roof Repair Fundraiser from 4-6 p.m. Saturday, May 19 at the church. Suggested donation is $10. Free movie at 5 p.m. is Facing the Giants.Ž Dinner includes quarter of a chicken, potatoes, green beans, slaw, roll and dessert. Dine-in or carry out. Tickets are available by calling the church at 863-385-1597 or email sebring.church. brethren@gmail.com.Vacation Bible SchoolLAKE PLACID „ The Lake Placid Temple Church of God will host Vacation Bible School from 9:30-11:30 a.m. Monday, June 4 through Wednesday, June 6 at 51 Lake June Road in Lake Placid. This years team is Join the team.Ž Sign up begins June 3. Ages 4-14. VBS is free. For information, contact the church at 863-465-4931. Do we … here in the USA, that is … or do we not have a child and teen mental health crisis and if the answer is yes, we do, then what should be done about it? Without doubt, the answer is yes, we do have a child and teen mental health crisis. Todays child, by age 16, is “ve to ten times … depending on the source … more likely to experience a prolonged emotional crisis than was a child raised in the 1950s. For example, I do not remember, nor have I ever run into a person my age who remembers a high school classmate committing suicide. (No jokes about our memories, please.) Teen suicide happened, but it was rare. In 50 years, it has become the second-leading cause of teenage death. So, given the undeniable reality of a large and growing problem, the second question: what should be done? The answer … or, more speci“cally, my answer: Nothing that involves any form of mental health treatment. We have some 50 years of evidence to the effect that neither therapy nor medication has mitigated the deterioration of child and teen mental health. No surprises there, given that the general ef“cacy of therapy is unveri“ed and no psychiatric medication has ever consistently outperformed placebos in clinical trials. Point of fact: As the percentage of children and teens receiving therapy and psychiatric medications (A) has increased exponentially, the child and teen mental health crisis (B) has increased likewise. Common sense says that more of A is not going to result in less of B. The crux of good mental/emotional health is a quality known as emotional resilienceŽ … the ability to withstand and keep moving forward, chin up, in the face of disappointment, deprivation, prolonged frustration, crisis, setback, loss, and failure. The fact is that what I call PPP has not helped in past 50 years John K. RosemondLIVING WITH CHILDREN ROSEMOND | 8 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=3577696

PAGE 13

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.com LEGAL NOTICES Gl a d es El ectr i c C ooperat i ve, I nc. Neighbors Working for NeighborsŽ January 1, 2018 IMPORTANT NOTICE AFFIRMATIVE ACTION STATEMENT Glades Electric Cooperative, Inc. is an A ffirmative Action organization and will continue to meet its non-discrimination and affirmative action obligations by insisting that all contractors, subcontractors, suppliers and others who do business with the Cooperative also adher e to strict non-discriminatory and af firmative action practices. Additionally, Glades Electric Cooperative will con tinue to insist on full compliance of its Affirmative Action Plan in its hiring, pro motion and other employment prac tices. The Cooperative invites and encourages all minority individuals and groups to participate in all its member ship activities, to be active in the vend ing of mater ials and supplies, and t o enter bids on contracts for services needed by the Cooperative. Any minority individual or minority group inter ested in participation in any of these activities and needing more information about equal opportunities at the Cooperative may contact Jeffery R. Brewington, General Manager and Affirmative A ction Compliance Officer, Glades Electric Cooperative, Inc., by writing to hi m at Glades Electric Cooperative, P. 0. Box 519, Moore Haven, FL 33471, or by calling him at (863) 946-6200. A Touchstone Energy Cooperative www.gladesec.com P.O. Box 519, Moore Haven, FL 33471 € 863-9466200 € Fax 863-9466266 May 12, 2018 G lades Electric C ooperative, Inc. Neighbors Working for NeighborsŽ January 1, 2018 STATEMENT OF NON-DISCRIMINATION Glades Electric Cooperative, Inc. is the recipient of Federal financial assistance f rom the Rural Utility Services, an agency of the U.S. Department of Agriculture, and is subject to the provisions of Title VI and Title VII of the Civil Rights A ct of 1964, as amended; the Age Discrimination in Employment Act o f 1975, as amended; Executive Order 11246, the Americans with Disabilities A ct of 1990, as amended; Section 504 of the Rehabilitation Act of 1973, as amended; and the rules and regulations of the U.S. Department of Agriculture w hich provide that no person in the United States on the basis of race, color, national origin, age, religion, sex, disability or handicap shall be excluded from pa rticipation in, admission or ac cess to, denied the benefits of, or otherwise be subjected to discrimination under any of this organizations pro grams or activities. The person respon sible for coordinating this organizations non-discrimination compliance efforts is Jeffery R. Brewington, General Manager of Glades Electric Cooperative. A ny individual, or specific class of individuals, who feels t hat this organizatio n has subjected them to discrimination may obtain further information about the statutes and regulations listed above from and/or file a written complaint with this organization; or the Secretary, U.S. Department of Agriculture, W ashington, D.C. 20250; or the Administrator, Rural Utility Services, Washingt on, D.C. 20250. Complaints must be f iled within 180 days after the alleged d iscrimination. Confidentiality will be maintained to the extent possible. A Touchstone Energy Cooperative www.gladesec.com P0. Box 519, Moore Haven, FL 33471 € 863-9466200 € Fax 863-9466266 May 12, 2018 NOTICE OF POLICY REVISION & DEVELOPMENT SOUTH FLORIDA STATE COLLEGE DISTRICT BOARD OF TRUSTEES The following policy will be considered at the regular Board meeting to be held W ednesday, May 23, 2018 at 1:00 p.m. at the Highlands Campus at 600 W College Drive, Avon Park, FL. Policy revisions: Proposed revis ions to the following policies. Policy 2.11 Advertisements Posted on Bulletin Boards and Distribution of Signs, Handbills, and Advertising Policy 2.13 Public Speakers and Invited Resource Personnel Policy 5.23 Prohibited Discrimination Policy Development: Policy 2.21 Free Expression For additional information, interested parties may visit the college website at www.southflorida.edu/trustees or contact the Office of the President, South Florida State College at 600 West College Drive, Avon Park, FL 33825. IF A PERSON DECIDES TO APPEAL ANY DECISION MADE BY THE DISTRICT BOARD OF TRUSTEES WITH RESPECT TO ANY MATTER CONSIDERED AT THIS MEETING, THAT PERSON WILL NEED A RECORD OF THE PROCEEDINGS, AND MAY NEED TO ENSURE THAT A VERBA TIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD INCLUDES THE T ESTIMONY AND EVIDENCE UPON W HICH THE APPEAL IS TO BE BASED. May 9, 12, 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 Other Claimants; Unknown Parties in Possession #2, as to 2322 Fern w ay Street, if living, and all Unknown Parties claiming by, through, under and against the above named Defendants(s) who NOTICE OFACTION16 are not k nown to b e d ea d or a li ve, w hether said Unknown Parties may claim an interest as Spouse, Heirs, Devisees, Grantees, or 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 abo ve named Defendants(s) wh o 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 said Unknown Parties may cl aim 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 Othe r Person: ADDRESS UNKNOWN Residence unknown, if living, including any unknown spouse o f the said Defendants, if either has rema rried and if either or both o f said Defendants are dead, their 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, incompete nts or otherwis e not sui juris. YOU ARE HEREBY NOTIFIED tha t an action has been commenced to foreclose a mortgage on the following r eal property, lying and being and situated in Highlands County, Florida, more particularly described as foll ows: LOT 10, BLOCK ``A, CLEARVIEW TERRACE, ACCORDI NG TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 10, PAGE 42, OF THE PUBLIC R ECORDS OF HIGHLANDS COUNTY, FLORIDA. more commonly known as 2322 Fer nway Street and, 2324 Fernway 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, within thirty (30) days after the first publication of this notice and file the o riginal with the clerk of this Court either before service on Plaintiffs attorney 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, 2018. 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 accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact Court 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 the 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, printer, boxes & bags of unknown con tents. I May 5, 12, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT O F 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. The 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 NOTICE TO CREDITORS20 w ithin three months a f ter the date o f 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. A LL CLAIMS, DEMANDS AND OBJECT IONS NOT FILED WILL BE FOREVER BARRED. The date of the first publication of t his Notice is May 5, 2018. Personal Representative: /s/ Edward Frawley 2024 Par Road Sebring, FL 33872 A ttorney 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 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 dated 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 IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO.: 16000523GCAXMX W ELLS FARGO BANK, NA Plaintiff, vs. A LAN YOUNG A /K/A ALAN H. YOUNG, et al Defendants. NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated April 4, 2018 and entered in Case No. 16000523GCAXMX of the Circuit Court of the TENTH Judicial C ircuit in and for HIGHLANDS COUNTY, Florida, wherein WELLS FARGO BANK, NA, is Plaintiff, and ALAN Y OUNG A/K/A ALAN H. YOUNG, et al are Defendants, the clerk, Robert W Germaine, will sell to the highest and best bidder for cash, beginning at 11:00 A.M. in the JURY ASSEMBLY ROOM, Basement, 430 S. Commerce A venue, Sebring, FL 33870, in accordance with Chapter 45, Florida Statues, on the 6th day of June, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 12, BLOCK 51, SEBRING COUNTRY ESTATES, SECTION THREE, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 9, PAGE 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. Any person claiming an interest in the surplus funds from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim w ithin 60 days after the sale. Dated at Sebring, HIGHLANDS COUNTY, Florida, this 6th day of A pril, 2018. Robert W. Germaine Clerk of said Circuit Court (CIRCUIT COURT SEAL) By: /s/ Robyn P. Durrance As Deputy Clerk If you are a person with a disability who needs assistance in order to parNOTICE OF FORECLOSURE22 t i c i pate i n a program or serv i ce o f t h e State Couts System, you should contact the Office of the Court Administrator at (863)534-4686 (voice), (863)534-7777 (TDD) or (800)9558770 (Fl orida Relay Service), as muc h in advance of your court appearance or visit to the courthouse as possible. Please be prepared to explain your functional limitations and suggest an auxiliary aid or service that you believe will enable you to effectively participate in the court program or service. PH # 78634 Ma y 12, 19, 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 OPEN HOUSE1010 3-5pm May 12 & 13at 2835 S. Flamingo Rd., Avon Park. 2/2 MH in Crystal Lake Club. $23,500. Advantage Realty 1. 863-852-6687 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 GreatDealsin theClassifieds! MOBILE HOMES FOR SALE 1090 Whisp. Pines 55+ 2/1.5. Restored. Furn. All appli. inc. Scrn pch, Fla rm, 3 pk spots. Immac, $19,500, 863-414-4269. 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 & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 Needa newJob? LookintheClassifieds! Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com 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~2BR upstairs; Incl. wtr, sewer, garbage. No pets. $475 1st, last & sec. Avail 5/15 800-743-2301 S e b r i ng~ new comp l ete l y remodeled lrg 1bd: new kit cabinets, appliances, ceramic tile. $600/mo. 863-588-0303 MOBILE HOMES FOR RENT1340 S ebring 2 b/1.5 doublewide~ $650/mo, 1st & last. $35 back ground credit check, no pets,863-381-4110/863-381-5174 3 b/1.5 ~ S ebring $600 /mo, 1st & last. $35 background credit check, no pets, 863-3814110, 863-381-5174 ROOMS FOR RENT1360 Furnished Room for 1 person~Close to shopping, by the mall. $500/mo, utilities incl. No pets 863-471-2844 Leisure Lakes~Private bedrm w/bath on canal. $600/mo incl. utilities. 1st & last req. No pets. 863-659-1941 Room w/own bath~ w/ view of lake in private setting. $450/mo incl. water & elect. 863-699-0049 Sebring Furn room for rent. Electric, cable included, hot tub use, $450 mo. or $125 week, 863-445-4943. 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 emorial Gardens, Hope Garden, Section 620, Lot C, Spaces 3,4. Asking $36,000, 863-414-4543 ARCADIA 55 acre parce l w / lake for rent or sale. Water, electric, and septic on site. Need your OWN 5th wheel or mobile home. $725/mo. or $299K Call 239-693-7270. Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 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 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 Class A CDL/Excavator Loader~Expd; Demo work;Mechanical Skills & Dump Truck Exp. 863-382-1228 Now Hiring Fulltime Member Service Representative Qualifications: Customer Service experience preferred; technical skills; effective problem solver; learning agility; self-motivator; cash handling experience; good communication skills. GEC offers an excellent salary and benefit package, is an Equal Opportunity Affirmative Action Employer and a Drug Free Workplace. Contact the District Office Manager at clowder@gladesec.com orcall 863-946-6200. D avey E xpert T ree C ompan y Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. 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 Edible Arrangements. Parttime Food Prep Help, $10 per hour to train. Call Chuck863-253-9004. FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Full Time HelpWantedM-FAll Positions Available! Apply in person (no calls) at Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring General laborers needed, work nights $10/hr cash. Apply Sebring Walmart at construction after 7:30pm. Lawn & /or Tree AssistantsNeeded for Lakeshore Lawn & Tree Service. Must be experienced. Pay based on exp. Call 863-441-1556 or email: lakeshorelawns@yahoo.com Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 Classified=Sales 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 avail! 863-465-6622 or Fax resume to 863-465-1513.

PAGE 14

B6 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com HELPWANTED2001 Human Resources CoordinatorGENPAK LLC, a leading manufacturer in the plastic foodservice packaging industry, has an opening for a Human Resources Coordinator in our Sebring, Florida plant. Essential duties and responsibilities of this position are as follows, but not limited to: Weekly payroll for hourly workforce using Kronos timekeeper and ADP payroll system; Recruiting, interviewing, hirin g, processing and training new employees; Maintain employee personnel records and attendance records; Ensure evaluations for hourly employees are done in a timely manner; Assist HR Manager in open enrollment, health/benefits fairs, events, etc. Safety, OSHA recordkeeping and reporting, Safety Committee Basic requirements are: Minimum HR Generalist experience; Basic computer skills including Word and E xcel; Excellent communication skills; Quick thinker and able to change direction as necessary; Maintain a high level of confidentiality. Benefit package includes, but is not limited to, health, dental, vision, life, 401K w/Company match, HSA, FSA, AFLAC. Please send resume with salary requirement to lcarpanini@genpak.comor kwright@genpak.com Or apply in person to: Genpak LLC 116 Shicane Dr. Sebring, FL 3387 0 We are an equal opportunity employer. HARDEE CO. BOCC PUBLIC WORKS DIVISION Senior Mechanic(FLBŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr General Maintenance Mechanic (FL DL) $13.52$18.64/hr. Equipment Operator/ Spotter (FL"A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr. Job descriptions at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Rd Wauchula, FL 33873. (863) 773-216 1. Positions open until filled. 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 GETRESULTS USECLASSIFIED! 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 PROGRAM SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 5/21/18. 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 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. S a l es /M a i ntenance P os i t i onFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.com Siding & Window InstallerNeeded for local company. Experience a MUST! Call 863-399-6059 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 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 AdvertiseToday! PRN Mammography technologist position. Contact Wanda at Highlands Breast and Imaging Center 385-6655 (or) 385-7957 MEDICAL2030 NEW Hourly Rate for C.N.A.s !! NEW Weekend Differential Rate!EmployeesCelebratedfor Years of Service Medical, Dental, Vision and Life Insurance Benefits Available AnnualEmployee Picnics Annual Celebration of Seniors & Staff Payroll deductions for onsite Employee Cafe Payroll deduction for shoes and uniforms FREE CEUs & CPR Classes Apply Onlineatwww.palmsofsebring.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 CLASSIFIED WORKS! 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. MEDICAL2030 Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 CLASSIFIED ADSSELL Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com PT Experienced Medical Secretary~ Fax resume to: 863-471-6762 or email to: sandykaur64@outlook.com 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 person at Florida Mentor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 Church Rummage Sale 7am Fri & Sat May 11 & 12at1000 Persimmon Ave., Sebring. Sm. furn., housewares, kitchen items, hardware, baby items, books, toys, movies, clothes lots & lots of misc! Indoor Fleamarket~ American Legion Post 25. 8 amSat Only at 1490 US 27 N. Vendor tables, $10 ea open to the pub lic. Call 863-465-0975. Bake Sale & Auxillary Burgers avail Highlands Shrine Club Sale8a-1p Thur-Satat 2606 SR 17 S. Avon Park (look for signs)Huge store remodel sale, Everything Must Go! Vinyl records, books, electronics, furn. & more. Dealers Welcome! Lake Placid~ 7:30a-1p Fri & Sat at 216 Silver Ave. (Sun n Lakes South). Something for Everyone! ESTATE SALE! Fri & Sat May 11 & 12 8 am 4 pmLake Placid-Placid Lakes103 Truman Ave NEStanley dining table, chairs, China cabinet. Sofas, king size BR set, occasional chairs, roll top desk, wicker chairs, more! Desert Rose & Pfaltzgraff din nerware, full kitchenware, Oreck vacuum, florals, Annalee & other holiday decor, garage items & much more! All extra nice!www estatesales.netTwo Friends Antiques & Estates 863 464-0912 Cheris Estate Sale8a-4p Fri & Sat 3006 Ashley Oaks Cir. Sebring.US 27, turn west on Hammock Rd., turn right on Ashley.3 piece curved sectional sofa, coffee table, sofa table, end tables, matching La-Z Boy recliners, dining table w/6 chairs, matching China closet & 3 bar stools, king Serta mattress, loveseat, 54Ž glass round table w/4 charis, 2 small benches on rollers, lamps, plastic patio table, sewing supplies, PHAFF sewing machine, lots of fabrics, king sz linens, high end clothing (W sz 12-16), shoes, purses, jewelry, belts, kitchen items, hand painted plates, stemware, flatware, pots & pans, sm appliances, CorningWare, garage items & much more.Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com FURNITURE6035 Ki ng 4 -poster b e d f rame, woo d very nice, $350. Foot ottoman w/storage, $25, 863-398-6694 M attress S ets ki ng s i ze, E xc. condition. $100 -863-414-2511 Moving. Tables, chairs, curio cabinet, much more; $2-$100. Call for appt 863-386-0140. Roll Top Desk~ very good condition! $150 obo.863-835-0778 FURNITURE6035 "NEW" DOWNTOWN MALLBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 Used trade-in sofa $45 Wood desks from $45 Dbl. dresser & mirror $69Wood bookcase w/desk $79 Glass DR table w/6 ch $99 OPEN THU-SAT 9a-5p 863212-9576. 231 S. Ridgewood Dr. 2 blocks from Circle We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 Q ueen b e d room set. M attress, box springs, bed rails, com forter/7 pillows, 3 drawer nigh t stand, 9 drawer dresser/mirror, $400, 863-446-0276. S evera l p i eces o f hi g h qua li t y furniture & artwork, none over $150. MUST SELL NO REASON ABLE OFFER REFUSED, 262 744-9038. S o f a & 2 Sid e Ch a i rs, p i n k & grey, $175.00, 3Rattan Tables, $100.00 440-842-9028 Table & 4 C hairs, hutch, oak, $500.00, Entertainment Ctr., 3 pc. Broyhill, $200.00 440 842-9028 Table 5 2  with 1 8  lea f 4 padded chairs, $225. Desk & chair w/file drawer, $175. Both exc cond, 863-202-0129. Twin bed brass headboards, $8 each. Double bed white metal headboard $10. 802-274-9813 CLOTHING/ JEWELRY/ ACCESSORIES 6065 W e ddi ng D ress, s i ze 10 12 orig cost, $1,200, sell for $220 obo 863-414-2511 MUSICAL6090 A ccordion Titano, 1 20 bass, $300.00, 863-531-0004 MEDICAL6095 Breathing Ionizer Machine Oransi air purifier. $150 863453-4234 D e l uxe e l ectr i c mo bili ty roa d scooter, heavy duty, lights, exc c ond, paid $4100 sell $1800, 863-227-0734. EXERCISE/ FITNESS6128 Inverter stretcher~ great for spine/back! Heavy Duty. $125. 863-655-1127 Stationary Bike~ w/computer, Golds Gym, like new. $85. 863-414-2345 BICYCLES/ TRICYCLES6135 Kent 26Ž Bike~ Mens or womens, 7 speed, shimano gears, $45. 863-414-2345 LAWN & GARDEN6160 Poulan Pro 4 2  riding mower, like new, used very little, $850. 863-314-9391 leave message. Professional Riding Mower Zero turn, 48Ž X Mark Quest, like new! Garage kept. $2,500. 863-465-6626 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; 3 weeks old, 517-745-3652. YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com

PAGE 15

Saturday, May 12, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com PETSUPPLIES & SERVICES6236 Dog C age~ portable plastic carrer. 2x1.5x1.5. $25. 863453-4234 D og K enne l porta bl e & d og carrier, both $35-863-414-2511 PET ADOPTION6238 2 Male Kittens~ 9wks old, tan & white. Adorable & loving! Freeto a Loving Home.614-678-2524 APPLIANCES6250 A mana f u ll s i ze re f r i gerator, cream color, exc cond, $175, 262-744-9038. Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Washing Machine~ 2016 Whirlpool, top load, white. Stainless Steel tub. $175 obo. 863-655-1020 MISCELLANEOUS6260 Ai r C ompressor~ porta bl e; 125 psi. $50. 863-453-4234 B ase b a ll Th row B ac kŽ $30.00 863-414-2511 B ra f or 2015 Ch rys l er 300 lik e new, used 2 times, $50, 863 446-0276. C ar top carr i er, Th u l eS wee d en, Atlantis 1600, 3x5, $150, 802274-9813 D e h um idifi er, H a i er, 45 p i nt, excellent shape, $65.00 317395-4196 TROPICAL FRUIT TREESAvocados Bananas Citrus trees Mango Peach Longan Starfruit Soursop Figs Jujubee Lychee Mulberry Papaya Sugarapple Jackfruit Tamarind Coconut trees Miracle Fruit Blueberries Jabatacaba Sapote & Guava Pure Raw Honey 91 Carefree Ct., Venus, FL 33960305-216-8452 M ov i e P osters (95) a ll 2002 $50.00 863-414-2511 N at i ona l G eograp hi c M agazines (100), all for $50.00, 863-414-2511 Pictures (2 5 ) all f ramed or matted, $75.00-863-414-2511 S torm d oor 791/8 x 351/4 4 mo old, sliding glass covers screen, hardware incl, $200 door, sell $100, 863-382-0329 White formica cabinet full kitchen set, 15 to 20 foot long, top included, very nice! $1000, (863)441-0303. FREE MERCHANDISE6260 Wedding Dress~ sz 12-14; beaded top, no lace, short sleeve w/vale; FREE863-314-9225 WANTED TO BUY/TRADE6270 Looking f or a good, used treadmill or stationary bike. Call 863414 6114. 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! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! HONDA7160 2009 Honda CRV-EX~ 67k mi., sunroof, excellent cond! $9,900 obo. Great Mothers Day Gift!863-385-6467 VANS7290 1998 T oyota Si enna V an~ 149k mi., runs good; AC, tires & upholstry good; towing pkg, $3,200. 863-382-0310 BOATS-POWERED7330 Pontoon, 20 Smoker Kraft, Mercury 40 HP, 4 stroke, EFI, clean, must see! $8,000 863-531-0004 SAILBOATS 7331 Sailboat~ Fiberglass, 8 like new! $400. 863-699-0049 T urnyou r trashinto cash! Advertise youryard sa l e! CYCLES/MOPEDS/ SCOOTERS7360 2005 H on d a Sil ver Wi ng, 582CC, 12,300 miles, black, $2500, 812-701-8644. Scooter, 2007 Honda Reflex, 250 CC, well maintained, $1,500 863-385-7128 MOTOR HOMES/ RVs7380 RV Van Roadtrek 0 17 Popular sleeps 3, 95 Dodge, 84k mi., VG cond., wet bath, fridge, 2b stove, AC, TV w/DVD, BU cam era, GPS, tires exc., $12,500, call before 9PM 863-414-8067 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! with promise that it may be well with you and you may live long on the earth,Ž says Ephesians 6: 2 & 3 NLT. I honor their precious memory today and trust we will leave the same for our children. SelahMEROPFROM PAGE 1 she loved the modern ramen with fresh noodles and roast pork at Ama restaurant, which offers amazing mountain views and specializes in ramen. Hanalei was hit by ”ooding but nearly everything is open on the main street, including Ama.MauiAfter a short ”ight to Maui on Hawaiian Airlines, we headed straight for Maui Brewing Companys new restaurant in Kihei. Its about half an hour from Kahului Airport. It has excellent island-inspired cuisine and many craft beers. We visited the beach town of Lahaina, then set off on a whale watch with the Paci“c Whale Foundation. It was peak humpback whale season. About a dozen whales ”ipped their tails up and dove as we tried to capture the moment with our cameras. For a special night out we went to a traditional hula and feast, the Old Lahaina Luau. My sister joined in a hula lesson and we crowded around a pit to snap photos as the roast pig was dug up. We took heaping plates before enjoying the expertly choreographed show. Before saying goodbye to Hawaii, we shopped for keepsakes at one of the ubiquitous ABC Stores. Fortuitously, the Hawaiian convenience store chain sells Trader Vics Mai Tai mix. On our last day in Maui, we poured it over ice and raised a glass to family.TRAVELFROM PAGE 1 THE ASSOCIATED PRESSThis Feb. 19, 2018 photo shows a hula lesson at a traditional hula and feast, the Old Lahaina Luau, in Maui. This Feb. 16, 2018 photo shows feral chickens on Kee Beach in Kauai. The chickens have no natural predators to keep their numbers in check. Thousands roam Kauai. Fishing For A New Career? Check Out The Classifieds In The COMPTON REALTY 518 US 27 SOUTH IN LAKE PLACID 33852COLIN FLETCHER(863) 202-5359CFLETCHERC21@GMAIL.COM OPEN HOUSE THIS SATURDAY 10:00-1:00 1725 Circle Dr., Lake Placid3/2, Completely remodeled updates include new windows, ooring, granite kitchen, stainless steel appliances, led lighting, tankless hot water heater and shed on private lake in Sylvan Shores. MLS 246374$149,900 Completely Remodeled Price Reducedadno=3577060

PAGE 16

B8 | HIGHLANDS NEWS-SUN | Saturday, May 12, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES 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 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 AdvertiseToday! 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 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* NATURAL CLEANERSŽ(863) 253-9217 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 Same Day Electrician. 25 yrs exp. No job too small. Call for best price. EC13006062863-214-7369 FLOORING5083 Hancheys Carpets Since 1968Mobile~We come to you!We install what we sellCarpet, Plank, Vinyl, WoodCall 863-781-4027 GETRESULTS USECLASSIFIED! 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 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES 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 GreatDealsin theClassifieds! Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 MARINE CONSTRUCTION5122 Burke Marine ConstructionFrankie Burke30+ yrs in business! BoathousesDocks Seawalls863-465-0371~863-441-3625www.burkemarine.com-Lic~Bonded~Ins13 Triangle Park, Lake Placid, FL PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 Needanew Home? LookintheClassifieds! 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! postmodern psychological parenting,Ž the pig in a poke that mental health professionals sold to America in the late 1960s and early 1970s, turned child rearing into never-ending enabling. Fifty years of PPP have generated lots of business for mental health professionals and greatly increased the pharmaceutical industrys pro“t margin, while simultaneously rendering a signi“cant percentage of young people incapable of dealing, chin up, with disappointment, deprivation, etc., The obvious solution, therefore, to the ongoing child and teen mental health crisis is for parents to stop enabling, coddling, pampering, indulging, and cocooning children. My mother, a single parent for most of the “rst seven years of my life, would serve as an excellent role model in that regard. She refused to help me with my homework, for example (and she eventually obtained a Ph.D. in the life sciences!). My responsibilities were mine, as hers were hers. She expected me to entertain myself (without … gasp! … even so much as a television set), “ght my own battles, lie in the beds Id made, stew in my own juices, stand on my own two feet, and other equally character-building things. I was never lacking in her love, but my mother was not my friend. She had a life separate and apart from being a parent. In the “nal analysis, whether parenting weakens or strengthens is largely a matter of physical and emotional boundaries, the lack or presence thereof. Along that line, I had no permission to interrupt my mother at anything she was doing, nor did my emotional state de“ne hers. It appeared that my peers enjoyed … and enjoy it was … similar relationships with their moms. By contrast, todays all-too-typical mother is enmeshed in a co-dependent relationship with her kids. For some odd reason, that state of mutually-assured-destruction is now, according to the culture, the quintessence of good mommying. Given that ubiquitous state of affairs, it is no surprise that more psychiatric drugs are consumed by women with children than any other demographic. After all, living one life is complicated enough these days. Trying to live ones own life as well as someone elses, well, I can only imagine the level of stress incurred ƒ by both parties. John Rosemond is a family psychologist. Visit his websites at johnrosemond.com and parentguru.com.ROSEMONDFROM PAGE 4 SP17507FEELING THE PINCH?Withgas so expensive, itstime togive yourselfa break Savegas andSHOP LOCALLY! LEAD INSTRUCTOR, ENGINEERING PROGRAMYear-round, grant-funded faculty assignment to provide leadership and microcontrollers and programmable logic devices in electromechanical adno=3576814

PAGE 17

The News Wire Saturday, May 12, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Postal Service posts more lossesThe U.S. Postal Service reported another quarterly loss on Friday after an unrelenting drop in mail volume and costs of its health care and pension obligations outweighed strong gains in package deliveries. See page 3. MIAMI „ If there were a Guinness World Record for robocalls, a Miami man may have set it. And now hes paying the price. The FCC has “ned Adrian Abramovich $120 million for setting up a program that made nearly 100 million robocalls between 2015 and 2016. Abramovich is the perpetrator of one of the largest „ and most dangerous „ illegal robocalling campaigns that the Commission has ever investigated,Ž the FCC said in June, when it handed down its citation against him. The “ne amount was “nalized Thursday. Abramovichs scheme involved calling unsuspecting customers with a prerecorded message instructing them to Press 1Ž to hear more about an exclusiveŽ vacation deal offered by a well-known travel or hospitality company, like TripAdvisor, Expedia, Marriott, or Hilton, the FCC said. They would then be transferred to a call center, where live operators would attempt to sell them one or more discountedŽ vacation packages, like timeshares. But neither the call center nor Abramovich were af“liated with the well-known brands presented to the customer during the prerecorded message. On his busiest day, October 19, 2016, Abramovich made 2,121,106 calls. The fewest calls he made on a single week day was 644,051; he averaged over 200,000 calls on Saturdays. Americans received an estimated 29.3 billion in unwanted telemarketing calls in 2016, according to a YouMail Robocall Index released this week. TripAdvisor began investigating and eventually triangulated the calls to a single business that had agreements with call centers in Mexico, who were paying Abramovich for traf“c. TripAdvisor also contacted the FCC, which used law enforcement techniques to track him down. Abramovich has formed 12 corporations in Florida over the past two decades, many only existing for one year before being dissolved. In nearly every case, he was the sole director, the FCC said. It is not clear from the FCCs citation how Abramovich got the numbers that were targets of the robocalls. But in a Senate Committee hearing called by Sen. John Thune in April, Abramovich said robocall software is readily available that allowed him to spoof local numbers to make it more likely customers would pick up. At the hearing, Abramovich admitted to being behind the calls but denied they had a major impact because many of the calls went unanswered and that he was connecting individuals to real resorts, offering real vacation packages.Ž But the FCC alleges the calls disrupted the lives of both individuals and emergency services. By overloading this paging network, Abramovich could have delayed vital medical care, making the difference between a patients life and death,Ž the agency said.Miami man fined $120 million for nearly 100 million robocallsBy ROB WILEMIAMI HERALD Emma and Liam were the most frequently chosen baby names for 2017. For the fourth year in a row, Emma was the top girls name according to the annual list of the most popular baby names released by the Social Security Administration on Friday. Liam pushed last years champ, Noah, to second to claim the top spot. The Social Security Administration releases the 1,000 most popular baby names each year. They trumpeted the name reveals Friday with a Facebook Live announcement. The agency uses the announcement to draw traf“c to its website, where workers can begin tracking their bene“ts long before retirement. When it came to girls names, Emma was followed by Olivia, Ava, Isabella and Sophia. For the boys, Liam and Noah were followed by William, James and Logan. Other trends last year included a rise in the use of Melania for a girl, likely in”uenced by “rst lady Melania Trump. One girls name that continued a downward slide is Alexa, which ranked 32nd in 2015 but placed 65th in 2017. That could be due to parents not wanting their daughter to share the same name with the voice assistant that lives inside Amazons Echo speakers. Pamela Redmond Satran, who blogs about baby-naming and is also co-founder of the baby name site Nameberry. com, said the rise of Liam re”ects the large population of Irish people in the U.S. who may not speak Gaelic, but have ethnic pride. I think you see ethnic in”uences coming into play in a more indirect way. You see more parents looking back and looking for places in their lives that hold meaning that can be translated into names,Ž said Satran, who also co-wrote the books The Baby Name BibleŽ and Cool Names for Babies.Ž Ethnic pride could also be a factor for parents of Hispanic descent. A lot of new parents are using Hispanic names rather than trying to pick more Anglo-“ed names,Ž Satran said.Liam, Emma lead top baby names in US for 2017By TERRY TANGASSOCIATED PRESS AP FILE PHOTOIn this May 25, 2014, photo, actress Emma Watson walks at Brown University in Providence, Rhode Island. For the fourth year in a row, Emma was the top girls name according to the annual list of the most popular baby names released by the Social Security Administration on Friday.NAMES | 8 WASHINGTON „ President Donald Trumps long-promised plan to bring down drug prices, unveiled Friday, would mostly spare the pharmaceutical industry he previously accused of getting away with murder.Ž Instead he focuses on private competition and more openness to reduce Americas prescription pain. In Rose Garden remarks at the White House, Trump called his plan the most sweeping action in history to lower the price of prescription drugs for the American people.Ž But it does not include his campaign pledge to use the massive buying power of the governments Medicare program to directly negotiate lower prices for seniors. That idea has long been supported by Democrats but is a non-starter for drugmakers and most Republicans in Congress. Democratic Rep. Lloyd Doggett of Texas dismissed Trumps plan as a sugar-coated nothing pill.Ž The administration will pursue a raft of old and new measures intended to improve competition and transparency in the notoriously complex drug pricing system. But most of the measures could take months or years to implement, and none would stop drugmakers from setting sky-high initial prices. There are some things in this set of proposals that can move us in the direction of lower prices for some people,Ž said David Mitchell, founder of Patients for Affordable Drugs. At the same time, it is not clear at all how they are going to lower list prices.ŽFew teeth in Trumps prescription to reduce drug pricesBy MATTHEW PERRONE and JILL COLVINASSOCIATED PRESSDRUG | 8TEHRAN, Iran „ A prominent Iranian cleric on Friday threatened two Israeli cities with destruction if the Jewish state acts foolishlyŽ and attacks its interests again, while thousands of protesters demonstrated against President Donald Trumps withdrawal from the Iranian nuclear deal with world powers. The comments by Ayatollah Ahmad Khatami followed a week of escalating tensions that threaten to spill over into a wider con”ict between the two bitter enemies, who have long fought each other through proxies in Syria and Lebanon. Israeli airstrikes struck Iranian military installations inside Syria on Thursday „ its biggest coordinated assault on Syria since the 1973 Mideast war „ in retaliation for an Iranian rocket barrage on Israeli positions in the occupied Golan Heights. It was the most serious military confrontation between the two rivals to date. Khatami, who has echoed sentiments of Supreme Leader Ali Khamenei who says Israel will not exist in 25 years, said the Jewish state could face destruction if it continues to challenge Iran. The holy system of the Islamic Republic will step up its missile capabilities day by day so that Israel, this occupying regime, will become sleepless and the nightmare will constantly haunt it that if it does anything foolish, we will raze Tel Aviv and Haifa to the ground,Ž he said, according to state television. His remarks drew chants of Death to America!Ž from those gathered for Friday prayers in Tehran. Thousands later demonstrated across the country to protest Trumps withdrawal from the nuclear deal. The protests resembled other aggressive but Iran cleric threatens destructionBy AMIR VAHDATASSOCIATED PRESSIsrael warned not to act foolishlyIRAN | 8 AP PHOTOIranian protestors burn a representation of a U.S. ag during a gathering after their Friday prayer in Tehran, Iran, on Friday. Thousands of Iranians took to the streets in cities across the country to protest U.S. President Donald Trumps decision to pull out of the nuclear deal with world powers.

PAGE 18

Page 2 www.yoursun.com The Sun / Saturday, May 12, 2018 TODAY / TONIGHTIntervals of clouds and sun Couple of thunderstormsHIGH 87 LOW 6825% chance of rain 65% chance of rainRain, a thunderstorm; watch for ” ooding81 / 6975% chance of rain SUNDAY GULF WATER TEMPERATURECloudy with some rain and a thunderstorm85 / 7155% chance of rain MONDAYRather cloudy, a shower and t-storm around86 / 7270% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7030% chance of rain THURSDAYCloudy, a shower and t-storm around; humid88 / 7260% chance of rain WEDNESDAY 1 5 11 9 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 670-50 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 VENICE728392929084Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.17Ž Normal month to date 0.68Ž Year to date 4.49Ž Normal year to date 10.22Ž Record 4.00Ž (1977) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date Trace Normal month to date 0.59Ž Year to date 2.51Ž Normal year to date 11.56Ž Record 4.00Ž (1958) High/Low 94/61 Normal High/Low 89/65 Record High 94 (2018) Record Low 55 (1969) High/Low 89/64 High/Low 86/66 Normal High/Low 85/66 Record High 94 (2002) Record Low 57 (1969)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 0.17 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 4.49 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 87 68 s 82 67 pc Bradenton 86 70 pc 80 71 t Clearwater 86 71 pc 80 72 t Coral Springs 81 75 c 80 75 r Daytona Beach 83 67 pc 80 68 t Fort Lauderdale 81 75 t 80 75 r Fort Myers 86 71 pc 79 70 r Gainesville 92 63 pc 84 66 pc Jacksonville 90 64 pc 84 64 pc Key Largo 81 77 t 81 75 r Key West 84 77 t 84 77 r Lakeland 87 67 pc 79 68 t Melbourne 84 73 pc 81 72 t Miami 81 74 t 80 74 r Naples 86 71 c 80 72 r Ocala 90 64 pc 82 63 t Okeechobee 82 68 pc 77 67 r Orlando 87 70 pc 80 69 t Panama City 86 65 s 85 67 pc Pensacola 89 69 s 90 69 s Pompano Beach 81 75 t 80 76 r St. Augustine 84 67 pc 79 67 t St. Petersburg 88 73 pc 82 72 t Sarasota 85 64 pc 79 69 t Tallahassee 93 67 s 90 67 pc Tampa 87 70 pc 80 70 t Vero Beach 83 69 pc 80 70 r West Palm Beach 81 70 c 79 73 r 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 1:41a 7:56a 1:51p 8:50p Sun. 2:39a 8:28a 2:12p 9:32p Today 12:18a 6:12a 12:28p 7:06p Sun. 1:16a 6:44a 12:49p 7:48p Today 11:28a 4:54a --5:46p Sun. 12:24a 5:27a 11:47a 6:32p Today 2:13a 8:25a 2:23p 9:19p Sun. 3:11a 8:57a 2:44p 10:01p Today 10:43a 4:51a 11:31p 5:45p Sun. 11:04a 5:23a --6:27p ENE 7-14 1-2 Light ESE 6-12 1-2 LightFt. Myers 86/71 part cldy none Punta Gorda 87/66 part cldy none Sarasota 85/64 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New May 15 First May 21 Full May 29 Last Jun 6 Today 4:56 a.m. 5:26 p.m. Sunday 5:34 a.m. 6:26 p.m. Today 6:42 a.m. 8:07 p.m. Sunday 6:42 a.m. 8:08 p.m. Today 3:43a 9:55a 4:07p 10:19p Sun. 4:26a 10:38a 4:50p 11:03p Mon. 5:12a 11:25a 5:38p 11:51p Monterrey 92/69 Chihuahua 95/65 Los Angeles 68/56 Washington 91/65 New York 65/54 Miami 81/74 Atlanta 91/68 Detroit 59/49 Houston 90/73 Kansas City 87/65 Chicago 55/49 Minneapolis 65/49 El Paso 94/65 Denver 70/47 Billings 49/41 San Francisco 74/55 Seattle 74/55 Toronto 58/43 Montreal 62/40 Winnipeg 70/45 Ottawa 63/38 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: 05/12/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 87 55 pc 85 53 s Anchorage 50 40 c 54 42 pc Atlanta 91 68 s 92 69 s Baltimore 90 63 pc 68 54 t Billings 49 41 r 60 43 c Birmingham 93 65 s 95 70 s Boise 65 47 sh 67 47 c Boston 53 46 r 59 47 pc Buffalo 58 45 r 72 51 pc Burlington, VT 60 40 c 72 52 pc Charleston, WV 89 65 pc 90 66 pc Charlotte 93 65 s 94 68 s Chicago 55 49 r 65 52 sh Cincinnati 86 67 pc 88 66 pc Cleveland 61 50 t 66 52 sh Columbia, SC 95 69 s 96 70 s Columbus, OH 84 58 t 83 63 t Concord, NH 53 37 r 69 41 pc Dallas 89 70 pc 90 71 pc Denver 70 47 c 72 49 c Des Moines 66 53 t 75 61 t Detroit 59 49 r 69 52 c Duluth 62 37 pc 73 47 s Fairbanks 57 33 pc 61 41 pc Fargo 69 42 pc 75 47 s Hartford 54 45 r 70 47 pc Helena 52 42 c 58 40 c Honolulu 85 73 pc 84 73 pc Houston 90 73 pc 90 69 pc Indianapolis 84 64 pc 86 66 t Jackson, MS 91 64 pc 92 66 s Kansas City 87 65 c 91 68 pc Knoxville 88 64 s 91 66 s Las Vegas 82 64 s 85 66 s Los Angeles 68 56 sh 68 56 pc Louisville 91 71 pc 92 73 pc Memphis 90 69 s 91 71 s Milwaukee 52 45 r 61 51 pc Minneapolis 65 49 c 74 57 s Montgomery 94 65 s 94 67 s Nashville 91 65 s 92 69 s New Orleans 89 69 pc 91 68 pc New York City 65 54 t 62 54 r Norfolk, VA 90 69 s 80 65 pc Oklahoma City 88 67 s 88 68 pc Omaha 66 50 t 75 58 c Philadelphia 84 56 pc 62 53 r Phoenix 91 67 s 92 67 s Pittsburgh 80 56 t 74 61 t Portland, ME 56 39 r 64 43 pc Portland, OR 81 56 s 88 59 s Providence 56 47 r 66 47 pc Raleigh 93 68 s 93 68 pc Salt Lake City 59 47 sh 68 50 c St. Louis 91 71 pc 93 73 pc San Antonio 91 71 pc 90 71 pc San Diego 66 59 sh 68 58 pc San Francisco 74 55 s 68 55 pc Seattle 74 55 s 82 57 s Washington, DC 91 65 pc 73 61 t Amsterdam 74 55 pc 67 53 r Baghdad 86 63 pc 87 67 s Beijing 85 57 t 86 60 pc Berlin 77 57 pc 79 56 pc Buenos Aires 67 48 s 66 55 pc Cairo 84 67 pc 84 65 s Calgary 69 46 s 74 46 s Cancun 86 74 sh 86 74 pc Dublin 56 41 pc 58 42 pc Edmonton 75 44 s 77 46 s Halifax 53 41 c 59 41 s Kiev 71 48 sh 60 49 sh London 61 47 sh 62 47 sh Madrid 69 41 s 65 47 s Mexico City 80 56 pc 81 56 pc Montreal 62 40 pc 70 47 s Ottawa 63 38 pc 70 44 s Paris 70 48 r 60 47 c Regina 68 44 pc 78 46 s Rio de Janeiro 87 72 pc 81 72 sh Rome 73 57 pc 72 55 t St. Johns 49 31 s 56 32 s San Juan 85 75 pc 86 75 pc Sydney 65 58 sh 66 59 sh Tokyo 74 63 pc 73 62 r Toronto 58 43 r 65 44 s Vancouver 69 51 s 73 53 s Winnipeg 70 45 s 80 47 sHigh ....................... 100 at Pecos, TXLow ........................ 17 at Baraga, MI(For the 48 contiguous states yesterday)79On May 12, 1934, wind-blown dust darkened the sky as far east as the Atlantic coast. Q: What month in the U.S. averages the most tornadoes?A: May and June are just about even Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 87/68 86/68 84/69 85/70 86/68 86/69 86/68 84/67 85/68 87/70 86/70 85/72 85/69 86/71 88/67 87/66 85/69 88/68 87/68 86/68 86/69 87/66 88/67 88/73 86/68 84/70 85/69 85/68 87/68 87/68 84/69 86/68 85/64 86/71 83/71 86/70 86/70 87/68 UNITED NATIONS „ A campaign to raise $10 billion to ensure that every child gets a secondary school education by 2030 received support Friday from the U.N. chief, global and regional banks, and 11.5 million young people who are calling for the biggest education investment in history. Youth activists delivered a petition to Secretary-General Antonio Guterres with 1.5 million signatures from Pakistan and Bangladesh, adding to the 10 million signatures already collected from around the world. It calls on world leaders to launch a new International Finance Facility for Education that can provide an additional $10 billion to help send millions of marginalized boys and girls to school. U.N. Special Envoy for Education Gordon Brown said over 260 million children are not attending school today, and if current trends continue 400 million wont be educated beyond age 11 by 2030, the target to meet the U.N. goal of ensuring a primary and secondary education for all children. In total 800 million children „ that is half the worlds children „ will leave school without quali“cations and fail to enjoy a quality educationŽ and in some cases they will be illiterate, Brown told a news conference. He said this emphasizes that the biggest divide in the world today is between the half of our future who are going to be educated and the other half who are being left behind „ and the left behind include 75 million children, including 10 million refugees in con”ict zones and other emergencies.Ž According to the International Commission on Financing Global Education Opportunity, international funding for education declined from 13 percent of all aid 10 years ago to 10 percent today. And all aid to education in developing countries amounts to $10 per child, not enough to pay for a second-hand textbook, let alone a quality education,Ž said the commission, which was established in 2015 to increase investment in education. On Friday, the World Bank, the Inter-American Development Bank, African Development Bank, Asian Development Bank and the European Bank for Reconstruction and Development issued a joint statement committing to move forward on the $10 billion “nancing facility and their representatives joined Brown and the secretary-general. Guterres, a former U.N. refugee chief, said the amount of funding for schools for refugee children I believe is extremely reducedŽ and not enough money goes to countries engulfed in con”ict or facing emergencies. If we look at the future, 1 billion young people will enter the labor market in the next decade,Ž the secretary-general said, and they need education to prepare them for a future that with technology is changing very rapidly „ so the investment in education is absolutely crucial.Ž Now, the international “nance facility comes to “ll the gap ... and my strong appeal is for the international community to fully bet in this new instrument,Ž Guterres said.$10 billion campaign launched to educate every child by 2030By EDITH M. LEDERERASSOCIATED PRESS JOHANNESBURG (AP) „ South Africas elite police unit said Friday it was investigating an element of extremismŽ in a mosque attack in which one person died after three peoples throats were slit following midday prayers. You can see elements of hatred to a certain religionŽ in Thursdays attack in the mosques worship space, Hawks spokesman Simphiwe Mhlongo told The Associated Press. But Mhlongo said police could not yet say whether the assault on the Imam Hussein mosque in the eastern town of Verulam, just north of Durban, could be called a terror attack. The three attackers were still at large. They de“nitely had a religious motive,Ž the mosques cleric, Ali Nchinyane, said in footage posted online by broadcaster EWN. These people, they were not robbers. ƒ They strictly wanted to kill us.Ž He said one attacker who had entered the mosque in the guise of a worshipper told him that I will kill you.Ž If I did not “ght back I would have been dead,Ž Nchinyane said. Worshippers went ahead with Friday prayers in a house next to the mosque. The attack came shortly ahead of the Muslim fasting month of Ramadan, which begins around May 16. Many people have expressed shock at the kind of attack rarely seen in this country. South Africa has not been a target for militant attacks of the kind that occur in some other African nations.South Africa probes extremism element in mosque attackGAZA CITY, Gaza Strip „ A Palestinian was killed and 176 were wounded by Israeli army “re Friday as thousands of Gaza residents protested near their sealed border „ part of a weeks-long campaign to end a decade-old blockade of the territory. Later Friday, vandals burned a fuel complex and a conveyor belt on the Palestinian side of Gazas main cargo crossing with Israel, causing more than $9 million in damages and disrupting the import of diesel fuel and building materials, the military said. Fridays clashes offered a preview of what will likely be a much larger protest „ and possibly a border breach „ on Monday when the United States relocates its embassy in Israel to contested Jerusalem amid Palestinian outrage. President Donald Trumps decision to recognize Jerusalem as Israels capital and move the embassy there is causing the volcano to spew,Ž said 25-year-old protester Ahmed Deifallah as he stood near the Gaza border, a Palestinian ”ag draped around his head. Deifallah, who is unemployed like almost half the Gaza labor force, said he would also join Mondays protest and is not afraid to die. We are used to confronting the (Israeli) occupation with our bare chests,Ž he said. We are used to wars and no one with us but Allah.Ž Friday marked the seventh weekly border protest since late March. The demonstrations have been organized by Gazas Hamas rulers, but are fueled by despair among the territorys 2 million people. The vast majority are barred from travel and trade, while the blockade has gutted the economy. As in previous weeks, thousands ”ocked to “ve tent camps near the border „ some 15,000 people, according to the Israeli military. From the camps, smaller groups moved closer to the fence. They threw stones, burned tires and ”ew kites with burning rags attached to them, hoping to steer them into Israel to set “elds on “re. The area was quickly engulfed in thick black smoke from the burning tires. Israeli soldiers, some crouching behind sand berms, “red live bullets and tear gas volleys from the other side of the fence. The Israeli military said protesters also threw pipe bombs and grenades toward Israeli soldiers and damaged the fence. Later Friday, Palestinians vandalized a fuel complex and conveyor belt on the Palestinian side of Gazas main cargo crossing, Kerem Shalom, the army said. It said the fuel installation is the only way to bring diesel fuel into Gaza for operating generators for hospitals and other key facilities. The military distributed a video showing Palestinians cheering as a “re was set. It was the second such attack on the facility in a week. Hamas continues to lead the residents of Gaza to destroy the only assistance they receive,Ž the army said.1 dead, dozens hurt by Israeli fire in Gaza border protestBy FARES AKRAM and KARIN LAUBASSOCIATED PRESS AP PHOTOA Palestinian man runs to help an injured protester shot by Israeli troops during a protest at the Gaza Strips border with Israel on Friday.

PAGE 19

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 3 ABSmCpGrA m 57.85 +2.59 +32.8AMGYackFocN d 20.91 +.15 +10.2 YacktmanI d 22.72 +.21 +10.0AberdeenIntlSmCpA m 32.00 +.36 +17.1AkreFocRetail m 34.94 +.80 +30.4AlgerSmCpGrB m 7.17 +.20 +28.2AlpineDynDivInstl 4.20 +.07 +13.6AmanaMutGrInv b 36.19 +.99 +18.1 MutIncInv b 49.39 +1.01 +9.7American CenturyCptlValInv 8.74 +.22 +7.2 HYMuniInv 9.63 +.01 +5.9 HeritageInv 23.62 +.71 +15.5 IntTrmTxFrBdInv 11.15 +.01 +1.7 UltraInv 47.37 +1.29 +25.6American FundsAMCpA m 33.77 +.75 +21.2 AmrcnBalA m 27.16 +.30 +10.0 AmrcnHiIncA m 10.16 ... +2.8 AmrcnMutA m 40.81 +.86 +12.7 BdfAmrcA m 12.50 -.01 -.6 CptWldGrIncA m 52.74 +.94 +16.7 CptlIncBldrA m 61.46 +.79 +6.3 EuroPacGrA m 57.87 +.98 +16.9 FdmtlInvsA m 63.59 +1.40 +16.2 GlbBalA m 32.85 +.38 +9.3 GrfAmrcA m 53.26 +1.17 +22.0 IncAmrcA m 23.06 +.30 +8.1 InvCAmrcA m 41.03 +.90 +14.6 NewWldA m 68.24 +1.22 +16.3 NwPrspctvA m 45.59 +.96 +19.2 SmCpWldA m 58.24 +1.14 +17.9 TheNewEcoA m 48.97 +1.21 +28.8 WAMtInvsA m 46.33 +1.02 +15.9BairdAggrgateBdInstl 10.52 -.01 +.2 CorPlusBdInstl 10.87 ... +.6BaronAsstRetail b 74.32 +2.08 +20.2 GrRetail b 72.37 +1.86 +18.2 PtnrsRetail b 54.38 +1.90 +19.3BerkshireFoc d 25.82 +1.03 +43.7BlackRockAlCpEngyRsInvA m 12.13 +.37 +19.5 EqDivInstl 22.88 +.54 +12.6 GlbAllcIncInstl 19.88 +.21 +7.2 GlbAllcIncInvA m 19.75 +.21 +7.0 HYBdSvc b 7.67 +.01 +3.9 StrIncOpIns 9.84 ... +2.8 TactOppsInvA m 14.90 +.07 +10.6BruceBruce 514.62 +7.91 +6.7CGMFoc 52.39 +1.34 +10.8ClipperClipper 124.29 +3.87 +15.9ColumbiaLgCpValA m 14.29 +.27 +9.7DFAEMktCorEqI 23.23 +.25 +16.1 EmMktsValInstl 32.14 +.54 +18.5 FvYrGlbFIIns 10.82 -.01 +.3 IntlCorEqIns 14.88 +.21 +17.3 IntlSmCoInstl 21.76 +.28 +17.8 IntlSmCpValIns 23.24 +.30 +16.2 IntlValInstl 21.07 +.35 +19.4 USCorEq1Instl 23.36 +.55 +16.7 USCorEqIIInstl 21.96 +.52 +15.5 USLgCpValInstl 38.97 +.95 +14.0 USSmCpInstl 36.91 +.91 +13.3 USSmCpValInstl 38.99 +1.03 +12.2 USTrgtedValIns 25.41 +.62 +13.2Delaware InvStrategicIncA m 8.07 ... +1.4DeutscheCorEqA m 28.12 +.63 +16.7 CorEqS 28.42 +.64 +17.0 GNMAS 13.36 -.02 -.3Dodge & CoxBal 105.37 +1.66 +8.0 Inc 13.45 +.01 +1.1 IntlStk 46.56 +.79 +9.1 Stk 203.07 +4.97 +13.4DoubleLineTtlRetBdI 10.41 ... +1.3 TtlRetBdN b 10.40 ... +1.0DreyfusMidCpIdxInvs 38.07 +.83 +13.4 MnBd 11.56 +.02 +2.2 NYTxExBd 14.54 +.02 +1.6 OppcSmCpInv 38.83 +.91 +24.6 ShrtTrmIncD 10.13 -.01 -.2Eaton VanceDivBldrA m 14.54 +.30 +14.1EdgewoodGrInstl 33.06 +.71 +27.4FMICommonStk 26.82 +.55 +10.6 LgCp 21.71 +.47 +13.3FPACptl 34.78 +.68 -1.5 Crescent d 35.04 +.68 +6.0FederatedHiIncBdA f 7.38 -.01 +2.1 IntlSmMidCoA m 40.37 +.54 +18.7 KaufmannA m 6.38 +.19 +31.3Fidelity500IdxIns 95.47 +2.31 +16.1 500IdxInsPrm 95.47 +2.31 +16.1 500IndexPrm 95.47 +2.32 +16.1 AsstMgr50% 18.39 +.20 +8.6 BCGrowth 95.93 +2.74 +25.6 Balanced 24.22 +.40 +11.4 Canada 53.31 +.94 +11.7 Cap&Inc 10.23 +.08 +6.4 Contrafund 131.44 +4.15 +25.3 ContrafundK 131.40 +4.15 +25.5 DivGro 32.52 +.58 +11.3 DiversIntl 40.39 +.79 +11.7 EmMkts 21.48 +.45 +17.6 EmMkts 32.50 +.48 +20.4 EmergingAsia 44.85 +.96 +20.4 ExMktIdxPr 64.58 +1.54 +17.1 Fidelity 47.57 +1.30 +20.6 FocusedStock 25.04 +.92 +30.9 FourinOneIdx 45.14 +.81 +13.2 Frdm 2020 x 16.33 -.21 +9.4 Frdm 2025 x 14.25 -.14 +10.2 Frdm 2030 x 17.88 -.19 +12.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesBond prices inched lower. The yield on the 10-year Treasury note rose to 2.97 percent Friday from 2.96 percent a day earlier. 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 1.86 1.86 ... .87 6-month T-bill 2.04 2.03 +0.01 1.03 52-wk T-bill 2.24 2.25 -0.01 1.12 2-year T-note 2.54 2.53 +0.01 1.34 5-year T-note 2.84 2.83 +0.01 1.92 7-year T-note 2.94 2.94 ... 2.20 10-year T-note 2.97 2.96 +0.01 2.40 30-year T-bond 3.10 3.11 -0.01 3.03 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.00 -0.01 1.64 Barclays USAggregate 3.34 3.35 -0.01 2.63 Barclays US Corp 3.98 4.00 -0.02 3.32 Barclays US High Yield 6.28 6.31 -0.03 5.65 Moodys AAA Corp Idx 3.99 4.04 -0.05 3.94 10-Yr. TIPS .81 .80 +0.01 .49Commodities Oil prices gave up some of their gains from earlier in the week, with U.S. crude down 0.9 percent. Metals prices hardly budged.Crude Oil (bbl) 70.70 71.36 -0.92 +17.0 Ethanol (gal) 1.46 1.46 -0.34 +9.8 Heating Oil (gal) 2.22 2.22 -0.04 +7.1 Natural Gas (mm btu) 2.81 2.81 -0.28 -5.0 Unleaded Gas (gal) 2.19 2.19 -0.01 +21.7 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1319.00 1320.80 -0.14 +1.0 Silver (oz) 16.68 16.68 -0.02 -2.3 Platinum (oz) 925.90 925.10 +0.09 -0.9 Copper (lb) 3.10 3.09 +0.08 -5.6 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.08 1.08 +0.09 -12.5 Coffee (lb) 1.19 1.20 -0.13 -5.4 Corn (bu) 3.90 3.95 -1.27 +11.1 Cotton (lb) 0.85 0.85 +0.07 +7.6 Lumber (1,000 bd ft) 607.00 598.90 +1.35 +35.5 Orange Juice (lb) 1.69 1.70 +0.83 +24.5 Soybeans (bu) 9.95 10.13 -1.83 +4.5 Wheat (bu) 4.89 5.08 -3.59 +14.6 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3546 +.0027 +.20% 1.2890 Canadian Dollar 1.2789 +.0031 +.24% 1.3695 USD per Euro 1.1945 +.0018 +.15% 1.0866 Japanese Yen 109.30 -.07 -.06% 113.88 Mexican Peso 19.3986 +.1863 +.96% 18.8731 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5677 -.0056 -.16% 3.6086 Norwegian Krone 8.0053 +.0085 +.11% 8.6006 South African Rand 12.2722 -.0015 -.01% 13.3469 Swedish Krona 8.5944 -.0490 -.57% 8.8800 Swiss Franc 1.0010 -.0012 -.12% 1.0073 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3257 -.0010 -.08% 1.3561 Chinese Yuan 6.3311 -.0183 -.29% 6.9035 Hong Kong Dollar 7.8496 -.0000 -.00% 7.7897 Indian Rupee 67.408 +.339 +.50% 64.368 Singapore Dollar 1.3355 -.0009 -.07% 1.4079 South Korean Won 1068.15 +3.41 +.32% 1125.87 Taiwan Dollar 29.76 +.03 +.10% 30.19 ASIA/PACIFICForeign Exchange The dollar slipped compared to the euro, Japanese yen and the British pound, but rose against the Mexican peso and Canadian dollar.LAST6 MO AGO 1 YR AGO GNMA 11.09 -.02 -.6 GroCo 18.46 +.57 +31.7 GroCo 197.52 +6.12 +30.6 GroCoK 197.55 +6.12 +30.8 Independence 39.46 +1.15 +21.5 IntlGr 16.44 +.27 +14.2 IntlIdxPremium 44.03 +.58 +14.0 IntlRlEstt 11.94 +.13 +17.5 IntlVal 10.84 +.14 +11.1 InvmGradeBd 10.92 ... +.6 InvmGradeBd 7.69 ... +.2 JapanSmlrCo 19.34 +.17 +25.1 LatinAmerica 24.64 -.27 +7.2 LowPrStk 55.21 +.70 +14.6 LvrgdCoStk 34.70 +1.04 +15.4 Magellan x 105.37 -1.84 +22.1 MegaCapStock 17.69 +.52 +13.3 MidCapValue 24.43 +.28 +8.1 NYMuniInc 12.91 +.02 +1.7 NewMillennium 41.33 +.86 +17.3 Nordic 52.10 +2.28 +7.4 OTCPortfolio 12.11 -104.94 NA Overseas 51.52 +.94 +13.4 Puritan 23.91 +.42 +13.3 SCGrth 27.64 +.92 +31.1 TaxFreeBond 11.29 +.01 +2.7 TotalBond 10.35 ... +.5 TtlMktIdxF 78.36 +1.90 +16.3 TtlMktIdxPrm 78.35 +1.89 +16.3 USBdIdxInsPrm 11.22 ... -.1 ValDiscv 28.57 +.51 +7.8Fidelity AdvisorLargeCapA m 33.80 +.97 +13.8 LimitedTermBdA m 11.24 -.01 -.4 NewInsI 33.69 +.91 +22.8Fidelity SelectBiotechnology 221.30 +8.28 +19.2 Energy 48.43 +1.07 +18.2 Gold 19.73 +.15 -2.5 HealthCare 238.68 +5.37 +20.1 HealthCareSvcs 89.38 +1.46 +16.7 Leisure 161.05 +2.29 +16.0 Materials 84.59 +2.61 +14.4 MedTech&Devcs 47.70 +1.15 +22.5 NaturalGas 25.09 +.74 +3.5 NaturalRes 31.46 +.68 +14.5 Pharmaceuticals 18.87 +.46 +4.5 Semicon 11.27 -98.31 NA Wireless 10.03 +.07 +9.8First EagleGlbA m 59.57 +.85 +8.1First InvestorsGlbA m 8.63 +.19 +14.3 TtlRetA m 19.88 +.30 +5.8FirsthandTechOpps 11.82 +.57 +49.1Franklin TempletonCATxFrIncA m 7.29 +.01 +2.2 EqIncA m 25.26 +.62 +12.1 FdrTFIncA m 11.71 +.01 +1.4 FloridaTFIncA m 10.44 +.02 +.3 GlbBdAdv 11.78 -.10 -2.2 GlbBdC m 11.86 -.10 -2.7 Gr,IncA m 27.35 +.51 +8.7 GrA m 99.39 +2.46 +20.4 GrOppsA m 40.56 +1.10 +25.6 IncA m 2.31 +.02 +3.4 IncAdv 2.29 +.02 +3.6 IncC m 2.34 +.02 +2.9 RisingDivsA m 61.15 +1.33 +13.4 TtlRetA m 9.45 ... -.6 UtlsC m 17.82 -.34 -.2GERSPUSEq 54.27 +1.31 +13.9GabelliAsstAAA m 59.21 +1.13 +12.6 EqIncAAA m 22.93 +.42 +9.0 Val25A m 15.38 +.21 +5.8GlenmedeSmCpEqAdv 30.88 +.95 +14.7Goldman SachsShrtDurGovtA m 9.75 -.01 -.3HarborCptlApprecInstl 76.89 +2.35 +30.5 IntlInstl 68.88 +.79 +10.1Harding LoevnerIntlEqInstl d 23.55 +.37 +15.8HeartlandValPlusInv m 34.74 +1.18 +18.3HennessyCrnrstnGrInv b 24.21 +.55 +16.2 GasUtilityInv b 28.31 -.18 -1.5HodgesRetail m 49.99 +1.51 +14.8INVESCODivIncInv b 23.24 +.18 +.7 EngyA m 26.83 +.90 +12.5 EngyInv b 26.72 +.90 +12.5 EqandIncA m 10.97 +.20 +7.9 EuropeanGrA m 40.22 +.35 +7.9 GrAllcA m 16.17 +.19 +10.0 QualIncA m 11.56 -.02 -.9 SmCpEqA m 15.91 +.50 +13.0 TechInv b 49.28 +1.37 +27.3IvyAsstStratB m 23.20 +.44 +13.8JPMorganCoreBondR6 11.26 ... +.4 InvCnsrvGrA m 12.69 +.09 +5.0 MCapValL 39.80 +.47 +7.4Janus HendersonBalancedC m 33.29 +.55 +13.6 ContrarianT 20.51 +.89 +10.7 EnterpriseT 125.44 +3.55 +23.1 FlexibleBondS b 10.03 ... -.4 GlobalLifeSciT 58.22 +1.34 +14.8 GlobalValueT 14.99 +.19 +8.2 High-YieldT 8.26 +.03 +2.2 MidCapValueL 17.23 +.30 +9.4 MidCapValueT 16.83 +.29 +9.2 OverseasT 34.02 +.54 +16.7 ResearchT 48.90 +1.29 +18.3 Short-TermBondT 2.98 ... ... SmallCapValueL 23.40 +.43 +9.7 VentureT 82.63 +2.49 +22.9LazardEMEqInstl 19.64 +.31 +9.8Litman GregoryMtrsIntlInstl 18.09 +.17 +10.9Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSInstlIntlEq 25.92 +.29 +13.4 MAInvsTrustB m 31.87 +.69 +13.8 ValI 39.87 +.91 +9.3MainStayMacKHYCorpBdA m 5.63 ... +2.9Mairs & PowerGrInv 119.35 +2.93 +8.3Manning & NapierPrBlndCnsrvTrmS 13.57 +.11 +3.7 PrBlndMaxTrmS 21.49 +.44 +14.3Marsico21stCentury b 30.22 +.71 +23.2 FlexCptl b 14.94 +.44 +14.2MatthewsAsianGrIncInv 17.03 +.19 +4.8MeridianGrLegacy d 44.05 +1.07 +21.6Metropolitan WestTtlRetBdI 10.35 -.01 +.1 TtlRetBdM b 10.35 -.01 -.2 TtlRetBdPlan 9.74 -.01 +.1Midas FundsMidas m 1.15 ... -5.7 MidasMagic m 18.94 +.47 +14.2NeedhamGrRetail b 43.54 +.93 +5.9Neuberger BermanSmCpGrInv 39.66 +1.33 +30.9NicholasNicholas 64.12 +1.47 +12.6NuveenNYMnBdI 10.82 +.02 +2.4Oak AssociatesEmergTech 5.59 +.27 +19.0 LiveOakHlthSci 18.84 +.39 +.4 PinOakEq 68.38 +1.71 +13.9 RedOakTechSel 27.23 +.90 +27.2OakmarkEqAndIncInv 31.90 +.50 +8.3 GlbInv 33.56 +.66 +15.6 IntlInv 28.86 +.44 +13.7 Inv 86.23 +2.03 +17.4 SelInv 46.31 +1.03 +7.8Old WestburyLgCpStrats 14.81 +.30 +12.4OppenheimerDevMktsY 44.17 +.92 +18.0 GlbStrIncA m 3.82 ... +1.4 IntlGrY 44.73 +.72 +14.2PIMCOAlAstInstl 12.10 +.05 +8.1 IncA m 12.04 -.03 +3.2 IncI2 12.04 -.03 +3.5 IncInstl 12.04 -.03 +3.6 ShrtTrmIns 9.88 +.01 +2.3 TtlRetIns 9.96 -.01 +.9PRIMECAP OdysseyAgrsGr 49.40 +1.71 +31.9 Gr 40.88 +1.40 +29.1PaxBalIndvInv b 22.82 +.29 +8.7PioneerA m 29.52 +.72 +16.4PrincipalDiversIntlIns 14.17 +.18 +15.3 SAMgCnsGA m 18.50 +.29 +12.7PrudentialJsnBlndA m 22.13 +.58 +19.0 JsnUtilityA m 13.77 -.15 +5.3 QMAIntlEqC m 7.72 +.11 +14.5 QMASmCpValZ 20.00 +.36 +7.2 TtlRetBdZ 14.06 -.01 +1.5PutnamGlbUtlsB m 13.40 -.13 +9.9 IntlGrB m 21.26 +.40 +21.3 SmCpValA m 13.52 +.32 +5.8ReynoldsBlueChipGr b 62.51 +1.81 +24.1RoyceSmCpValSvc m 10.49 +.23 +13.1RydexElectronicsInv 139.65 +5.32 +23.2 HCH b 26.12 +.84 +13.9 NASDAQ100Inv 36.91 +.99 +22.2SchwabHC 24.64 +.65 +11.2 SP500Idx 42.31 +1.03 +16.1State FarmGr 78.53 +1.88 +9.3Sterling CapitalStrtonSmCpVlIns 86.14 +1.84 +11.9T. Rowe PriceBCGr 107.46 +2.71 +31.4 Bal 24.69 +.31 +11.4 Comm&TeInv 102.30 +1.74 +20.2 CorpInc 9.19 ... +.1 CptlAprc 28.80 +.29 +9.4 EMStk d 45.39 +.87 +20.0 EqIdx500 d 73.32 +1.77 +15.9 EqInc 33.24 +.65 +12.4 FinclSvcs 29.49 +.75 +21.3 GNMA 8.96 -.01 -.5 GlbTech 18.30 +.44 +27.0 GrStk 68.02 +1.21 +23.9 HlthSci 73.91 +2.22 +19.0 InsLgCpGr 40.93 +.93 +31.4 IntlEqIdx d 14.74 +.18 +14.3 IntlStk d 18.87 +.26 +12.1 IntlValEq d 15.25 +.17 +8.9 MdCpGr 91.88 +2.14 +18.5 MdCpVal 31.21 +.55 +12.8 NJTFBd 11.86 +.02 +2.7 NewAmericaGr 52.27 +1.01 +25.2 NewAsia d 19.79 +.46 +18.6 NewHorizons 58.17 +1.78 +26.5 NewInc 9.19 ... +.3 OverseasStk d 11.65 +.19 +15.4 RlEstt d 27.49 +.23 +2.8 Rtr2020 22.81 +.26 +9.2 Rtr2025 17.87 +.23 +10.5 Rtr2030 26.43 +.37 +11.7 Rtr2035 19.40 +.29 +12.7 Rtr2040 27.92 +.43 +13.5 RtrBal 15.41 +.12 +6.1 SciandTech 49.98 +1.03 +29.1 SpectrumGr 25.27 +.47 +16.7 SpectrumInc 12.44 +.01 +2.7 SummitMnIncInv 11.74 +.01 +3.0 TFShrtInterm 5.51 +.01 -.3 TxEfficientEq d 31.25 +.74 +24.0 Val 37.10 +.71 +11.9TIAA-CREFEqIdxIns 20.23 +.49 +16.3 IntlEqIdxIns 20.61 +.26 +13.9Third AvenueValIns d 51.58 +.79 +11.1ThompsonBd 11.46 +.01 +3.2 LgCp 67.13 +1.77 +11.3ThornburgInvmIncBldrA m 21.86 +.28 +9.7ThriventIncA m 8.88 +.01 +.7TocquevilleGold m 36.07 +.53 +.8TouchstoneLargeCpFocA m 43.76 +1.03 +17.2TransamericaAsAlGrC m 15.04 +.30 +12.3 AsAlModC m 12.08 +.12 +6.2U.S. Global InvestorGlbRes b 6.16 +.19 +18.9 GoldPrcMtls b 7.78 +.17 +11.8USAACrnrstnMod 14.91 +.13 +6.9 GrInc 25.49 +.59 +13.2 GvtSec 9.50 -.01 -1.0 HiInc d 8.04 +.03 +3.4 PrcMtlsMnral 13.18 +.16 +2.1 SciTech 28.54 +1.02 +24.1 TELngTrm 13.19 +.01 +3.2 TrgtRet2040 14.36 +.22 +11.1 TrgtRet2050 14.59 +.24 +11.8 WldGr 32.36 +.47 +10.7Value LinePremGr b 34.55 +.76 +14.5Vanguard500IdxAdmrl 252.35 +6.12 +16.1 500IdxInv 252.33 +6.12 +16.0 BalIdxAdmrl 34.86 +.51 +9.6 BalIdxIns 34.87 +.52 +9.6 CAITTxExAdm 11.59 +.02 +1.7 CnvrtSecInv 13.77 +.19 +8.3 CptlOppAdmrl 160.64 +4.91 +20.7 CptlOppInv 69.53 +2.12 +20.6 DevMIdxAdmrl 14.63 +.19 +15.0 DevMIdxIns 14.65 +.19 +15.0 DivGrInv 26.61 +.54 +12.9 EMStkIdxInAdm 38.37 +.67 +16.4 EqIncAdmrl 77.20 +1.65 +12.5 ExplorerAdmrl 96.79 +3.05 +24.1 ExtMktIdxAdmrl 88.04 +2.11 +17.0 ExtMktIdxIns 88.03 +2.10 +17.1 FAWexUSIIns 109.07 +1.56 +14.9 FAWexUSIdxInv 21.84 +.31 +14.8 GNMAAdmrl 10.19 -.02 -.2 GlbEqInv 32.24 +.65 +17.4 GrIdxAdmrl 76.54 +2.02 +19.7 GrIdxIns 76.54 +2.01 +19.7 GrandIncInv 48.67 +1.23 +16.6 HCAdmrl 84.22 +2.33 +5.8 HYCorpAdmrl 5.75 +.01 +2.2 HYTEAdmrl 11.22 +.01 +4.4 InTrBdIdxAdmrl 10.91 -.01 -1.1 InTrInGdAdm 9.38 -.01 -.5 InTrTEAdmrl 13.87 +.02 +1.4 InPrtScAdmrl 25.24 ... +.8 InsIdxIns 249.06 +6.04 +16.1 InsIdxInsPlus 249.08 +6.04 +16.1 InsTrgRt2020Ins 22.71 +.25 +8.9 InsTtlSMIInPls 60.83 +1.48 +16.3 IntlGrAdmrl 101.63 +2.35 +26.0 IntlValInv 40.53 +.76 +15.0 LTInGrdAdm 9.80 +.04 +2.6 LTTEAdmrl 11.41 +.02 +3.1 LfStrGrInv 34.24 +.56 +12.6 LfStrModGrInv 27.41 +.34 +9.7 LgCpIdxInv 50.62 +1.22 +16.1 LtdTrmTEAdmrl 10.81 +.01 +.3 MCpGrIdxInv 52.66 +1.54 +16.1 MdCpIdxAdmrl 195.27 +3.81 +13.4 MdCpIdxIns 43.14 +.85 +13.4 MdCpIdxInsPlus 212.74 +4.15 +13.4 MorganGrAdmrl 98.39 +2.92 +24.5 MorganGrInv 31.72 +.94 +24.3 PrmCpAdmrl 140.78 +4.26 +22.8 PrmCpCorInv 27.54 +.76 +17.1 RlEstIdxAdmrl 110.89 +1.33 +.3 SCpValIdxAdm 57.61 +1.26 +11.9 SCpValIdxI 32.20 +.70 +11.9 STBdIdxAdmrl 10.22 -.01 -.5 STInvmGrdAdmrl 10.46 ... +.3 STInvmGrdIns 10.46 ... +.4 STTEAdmrl 15.69 +.01 +.6 SeledValInv 30.01 +.45 +7.8 SmCpIdxAdmrl 73.44 +1.87 +16.1 SmCpIdxIns 73.44 +1.87 +16.1 StarInv 27.23 +.44 +11.8 StrEqInv 35.13 +.89 +13.9 TrgtRtr2015Inv 15.40 +.14 +7.1 TrgtRtr2020Inv 31.64 +.36 +8.9 TrgtRtr2025Inv 18.69 +.24 +10.2 TrgtRtr2030Inv 34.09 +.50 +11.4 TrgtRtr2035Inv 21.02 +.33 +12.5 TrgtRtr2040Inv 36.46 +.64 +13.7 TrgtRtr2045Inv 22.96 +.42 +14.2 TrgtRtr2050Inv 36.95 +.68 +14.2 TrgtRtrIncInv 13.52 +.09 +5.1 TtBMIdxAdmrl 10.40 -.01 -.1 TtBMIdxIns 10.40 -.01 -.1 TtBMIdxInsPlus 10.40 -.01 -.1 TtInBIdxAdmrl 21.79 -.02 +2.9 TtInBIdxIns 32.69 -.04 +2.9 TtInBIdxInv 10.90 -.01 +2.9 TtInSIdxAdmrl 30.93 +.44 +15.2 TtInSIdxIns 123.69 +1.74 +15.2 TtInSIdxInsPlus 123.71 +1.74 +15.2 TtInSIdxInv 18.49 +.26 +15.1 TtlSMIdxAdmrl 68.43 +1.67 +16.3 TtlSMIdxIns 68.44 +1.67 +16.3 TtlSMIdxInv 68.40 +1.67 +16.2 ValIdxAdmrl 41.13 +.92 +13.3 WlngtnAdmrl 72.01 +1.12 +9.6 WlngtnInv 41.70 +.65 +9.6 WlslyIncAdmrl 63.47 +.55 +4.9 WlslyIncInv 26.20 +.23 +4.8 WndsrAdmrl 79.91 +1.61 +13.0 WndsrIIAdmrl 67.43 +1.78 +10.9 WndsrIIInv 38.00 +1.01 +10.8VictorySpecValA m 27.64 +.71 +18.5WasatchGlbValInv d 8.96 +.17 +9.4Wells FargoTarget2010Adm 10.91 +.07 +3.0Western AssetCorPlusBdI 11.39 -.02 +1.4 WAMngdMuniA 16.01 +.01 +2.4Wintergreen FundInv m 12.73 +.05 -4.2 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.)U.S. stock indexes ended mostly higher Friday as the market closed out its biggest weekly gain since March. Drug makers and other health companies climbed after investors sized up President Donald Trumps latest plans to rein in drug prices and concluded any policy changes didnt pose immediate threats to health care company pro“ts. All of this will have to go through a year-plus regulatory process, and none of it will have immediate impact,Ž Terry Haines, macro research analyst at Evercore ISI, wrote in a research note Friday. Thus our market positive view today.Ž The health sectors gains outweighed losses in technology stocks, phone companies and banks. All told, the S&P 500 index added 4.65 points, or 0.2 percent, to 2,727.72. The benchmark index had its best weekly gain since early March with an increase of 2.4 percent. The Dow Jones industrial average climbed 91.64 points, or 0.4 percent, to 24,831.17. The Nasdaq composite fell 2.09 points, or 0.03 percent, to 7,402.88. The Russell 2000 index of smaller-company stocks rose 3.08 points, or 0.2 percent, to 1,606.79. For the week, the Dow notched a gain of 2.3 percent, while the Nasdaq “nished 2.7 percent higher. The Russell 2000 picked up a gain of 2.6 percent. Trading was choppy for much of the day as investors waited for the Trump administration to release details of its plan to control drug prices. After Trump began discussing the broad goals of his plan Friday afternoon, health care sector stocks mostly moved higher. Regeneron Pharmaceuticals jumped 6.2 percent to $306.94 and CVS Health gained 3.2 percent to $64.41. Biogen added 3.1 percent to $282.39. Trump had a choice today: To seek disruptive fundamental reform or to embrace more incremental steps,Ž Haines wrote. Trump chose the incremental over the disruptive, which is the decisive factor for markets today.ŽS&P 500 index has best weekly gain since MarchBy ALEX VEIGAAP BUSINESS WRITER WASHINGTON „ The U.S. Postal Service reported another quarterly loss on Friday after an unrelenting drop in mail volume and costs of its health care and pension obligations outweighed strong gains in package deliveries. Amid sharp criticism from President Donald Trump that it is being scammed out of billions by online retailers such as Amazon.com, the Postal Service called for greater freedom to raise stamp prices to help cover costs. It warned of a serious “nancial situation that prevented it from making much-needed investments in letter and package delivery, saying it could not wait for a task force created by Trump to study the reasons behind its losses at a time of increased competition in the e-commerce age. That task force, which was established by an executive order signed by Trump last month, will have 120 days to submit a report with recommendations. The Postal Service has requested that the Postal Regulatory Commission grant it power to raise stamp prices beyond the rate of in”ation, a change to its pricing system that would be the biggest in nearly a half century. The Postal Services report shows a net loss of $1.3 billion between January and March, larger than a $562 million loss in the same period last year, due in part to rising fuel costs and added wage expenses as it grows its package business. The Postal Service notched a 10 percent increase in package delivery, boosted by its business with Amazon and other Internet retailers, but suffered a loss in “rst-class letters and marketing mail, which together make up more than two-thirds of postal revenue. Quarterly revenue came to $17.5 billion, up slightly over the same period in the previous year.Postal Service: More financial loss as mail delivery slumpsBy HOPE YENASSOCIATED PRESSWASHINGTON „ Addressing a key concern for manufacturers, President Donald Trump instructed his administration to explore negotiations with California on achieving a single fuel economy standard for the nation during a meeting with auto industry executives Friday. The president met with top auto executives to discuss the standards and tasked Transportation Secretary Elaine Chao and Environmental Protection Agency Administrator Scott Pruitt to handle the talks with California of“cials, according to two people briefed on the meeting. The people spoke on condition of anonymity to describe the private discussions. The auto industry wants to relax the federal fuel economy standards, but not so much that they provoke a legal “ght with California, which has power to impose its own stricter tailpipe pollution limits. Such a “ght could create two different mileage standards in the U.S., forcing automakers to engineer and produce two versions of each of their vehicle models and driving up costs. A Trump administration of“cial said the two agencies have had meetings and discussions with California of“cials on the issue for several months. Two auto industry trade groups con“rmed in a statement that Trump was willing to talk with California, but they provided no speci“cs. The Alliance for Automotive Manufacturers and Global Automakers said they appreciated Trumps openness to a discussion with California on an expedited basis.Ž During the meeting, one executive brought up how it would be better for the industry to have one standard instead of two, and Trump instructed Pruitt and Chao to go to California for talks, the people said. White House press secretary Sarah Huckabee Sanders said the president and the automakers discussed how best to move forwardŽ on the fuel economy standards. The EPA under Trump has proposed freezing the standards at 2020 levels for the next “ve years, according to a draft of the proposal obtained by Sen. Tom Carper, D-Delaware. Under the proposal, the ”eet of new vehicles would have to average roughly 30 miles per gallon in real-world driving, and that wouldnt change through at least 2025. The EPA under Obama proposed standards that gradually would become tougher during that period, rising to 36 mpg in 2025, 10 mpg higher than the current requirement. California and automakers agreed to the rules in 2012, setting a single national fuel economy standard. If California splits from the federal rule under consideration by the Trump administration, it likely would be joined by 12 states that follow its standards. Together they make up about 40 percent of U.S. new-vehicle sales. Any big change by Trump certainly would bring lawsuits from environmental groups as well as California. Leaks about the Trump EPA plan already have provoked a suit from California and 16 other states.Trump open to negotiations with Calif. on auto gas mileageBy TOM KRISHER and KEN THOMASASSOCIATED PRESS AP PHOTOPresident Donald Trump speaks during a meeting with automotive executives in the Roosevelt Room of the White House on Friday.

PAGE 20

Page 4 www.yoursun.com The Sun / Saturday, May 12, 2018 24.75 17 .10 HP Inc .53 14 22.71 +1.03 +8.1 55.89 42.99 HSBC 1.50e ... 50.18 +1.20 -2.8 45.61 25.80 HainCels lf ... ... 27 .91 -.59 -34.2 57 .86 38.18 Hallibrtn .72 dd 52.28 +.09 +7 .0 25.73 16.38 Hanesbds s .60 9 16.73 -.08 -20.0 121.39 79.23 HanoverIns 2.16 65 120.25 +4.75 +11.3 56.95 39.34 HarleyD 1.48 13 40.77 -.23 -19.9 5.60 2.80 Harmonic ... dd 3.80 +.40 -9.5 170.54 106.18 HarrisCorp 2.28 28 156.65 +6.81 +10.6 23.60 13.55 Harsco .20m 57 22.15 +.70 +18.8 59.20 48.36 HartfdFn 1.00 18 52.56 -.17 -6.6 38.72 31.71 HawaiiEl 1.24 23 33.84 -1.23 -6.4 56.20 35.04 HlthCSvc .77f ... 38.06 +.55 -27 .8 19.87 16.60 Hersha rs 1.12 14 19.65 +.46 +12.9 116.49 89.10 Hershey 2.62 20 92.46 +.68 -18.5 27 .27 8.52 HertzGl ... ... 17 .68 -3.69 -20.0 63.67 37 .25 Hess 1.33f dd 62.72 +4.01 +32.1 19.48 12.70 HP Ent n .56f 44 17 .67 +.46 +23.1 28.32 21.47 HilltopH .28 12 22.71 +.56 -10.3 13.95 5.97 HimaxTch .24e 40 6.81 -.41 -34.6 68.74 23.46 HollyFront 1.32 17 67 .62 +1.57 +32.0 207 .61 144.25 HomeDp 4.12f 26 190.31 +5.28 +0.4 37 .29 27 .05 Honda .84e ... 33.08 -.39 -2.9 165.13 129.00 HonwllIntl 2.98 65 147 .36 +3.47 -3.9 38.00 29.75 Hormel s .75 22 36.26 +.49 -0.4 31.90 23.83 HospPT 2.12f 11 27 .93 +2.24 -6.4 21.53 17 .26 HostHotls 1.00a 17 20.73 +.89 +4.4 31.85 23.64 HuanPwr 2.45e ... 26.85 +.36 +7 .4 149.03 100.55 Hubbell 3.08 20 104.71 +.74 -22.6 299.85 223.40 Humana 2.00f 24 284.72 -2.67 +14.8 16.60 12.14 HuntBncsh .44 16 15.13 +.43 +3.9 276.69 183.42 HuntgtnIng 2.88 20 220.17 +9.51 -6.6 11.26 7 .89 ICICI Bk .16e ... 9.14 +.67 -6.1 217 .89 146.09 IdexxLab s ... 63 211.38 -.82 +35.2 20.58 15.92 ING .14e ... 15.99 -.63 -13.4 23.15 15.30 IQIYI n ... ... 20.52 +4.35 +32.0 13.11 11.61 iShGold ... q 12.65 +.03 +1.1 47 .85 31.78 iShBrazil .67e q 40.94 +.19 +1.2 47 .13 40.03 iShEMU .86e q 44.84 +.30 +3.4 26.93 23.03 iSh HK .61e q 26.37 +.79 +3.7 57 .82 47 .06 iShMexico .78e q 48.07 -.72 -2.5 17 .14 14.44 iShSilver ... q 15.70 +.16 -1.8 102.32 89.53 iShSelDiv 3.03e q 97 .13 +.64 -1.5 54.00 38.66 iShChinaLC .87e q 48.16 +1.62 +4.3 52.08 39.82 iShEMkts .59e q 47 .40 +.97 +0.6 121.85 114.26 iShiBoxIG 3.87 q 115.26 +.59 -5.2 129.57 116.51 iSh20 yrT 3.05 q 119.23 +.24 -6.0 75.27 64.56 iS Eafe 1.66e q 71.77 +.84 +2.1 89.04 84.07 iShiBxHYB 5.09 q 85.73 +.31 -1.8 119.30 94.20 iShNsdBio s ... q 106.58 +4.23 -0.2 160.63 134.12 iShR2K 1.77e q 159.84 +4.11 +4.8 94.20 82.07 iShCorHiDv 2.90e q 85.22 +1.48 -5.5 39.28 36.52 iShUSPfd 2.13a q 37 .06 +.07 -2.7 83.27 71.27 iShREst 2.76e q 77 .64 +.90 -4.2 100.04 79.59 Idacorp 2.36 23 91.24 -2.80 -0.1 179.07 133.90 ITW 3.12 30 145.79 +.32 -12.6 25.75 18.50 IndBkMI .60 19 24.70 +1.05 +10.5 97 .67 79.63 IngerRd 1.80 20 88.82 +2.15 -0.4 146.28 107 .77 Ingredion 2.40 15 111.76 -1.52 -20.1 55.79 33.23 Intel 1.20 20 54.67 +1.89 +18.4 135.59 51.05 InterceptP ... dd 71.00 +1.65 +21.5 171.13 139.13 IBM 6.28f 10 144.14 +1.80 -6.0 30.82 17 .25 IntlGmeT n .80 ... 28.47 +.52 +7 .4 66.94 50.00 IntPap 1.90 18 53.65 +1.46 -7 .4 5.75 1.46 Intersectns ... dd 2.32 +.12 +2.7 473.79 279.09 IntSurg s ... 71 468.35 +7 .93 +28.3 38.43 27 .35 Invesco 1.16 12 28.20 +.11 -22.8 65.51 39.07 IonisPhm ... cc 45.95 +1.94 -8.6 64.71 52.33 iShJapan rs ... q 61.28 +.55 +2.3 39.36 33.90 iSTaiwn rs ... q 37 .29 +1.22 +3.0 62.70 48.26 iShCorEM .95e q 57 .32 +1.08 +0.7 16.98 10.02 ItauUnibH .32e ... 13.42 -.02 +3.3J-K-L 50.68 34.88 JD.com ... 19 36.95 -.72 -10.8 119.33 81.64 JPMorgCh 2.24f 16 113.86 +5.43 +6.5 72.18 49.31 JacobsEng .60 25 63.55 +6.71 -3.7 5.00 1.95 JkksPac ... dd 2.55 +.15 +8.5 148.32 121.28 JohnJn 3.60f 17 127 .24 +3.05 -8.9 44.37 32.89 JohnContl n 1.04e 25 36.30 +.05 -4.7 30.68 23.61 JnprNtwk .72 14 26.52 +.86 -6.9 24.50 17 .61 KKR 1.31e 10 22.03 -.80 +4.6 123.96 87 .93 KLA Tnc 3.00f 15 111.07 +4.41 +5.7 114.91 88.66 KC Southn 1.44f 20 110.00 +2.45 +4.5 74.28 56.40 Kellogg 2.16 15 61.39 +1.59 -9.7 8.38 3.92 KeryxBio ... dd 5.55 +.95 +19.4 22.40 16.28 Keycorp .48f 14 20.26 +.56 +0.4 55.21 35.62 Keysight ... 40 53.64 +1.21 +28.9 134.30 97 .10 KimbClk 4.00 21 104.90 +1.17 -13.1 21.25 14.69 KindMorg .80f 23 16.51 +.40 -8.6 4.91 3.48 Kinross g ... 29 3.74 -.29 -13.4 69.48 35.16 Kohls 2.44f 12 60.23 -2.87 +11.1 93.88 54.11 KraftHnz n 2.50 17 59.24 +1.23 -23.8 13.93 8.90 KratosDef ... dd 11.40 +1.39 +7 .6 31.45 19.69 Kroger s .50 13 24.57 +.43 -10.5 28.71 18.22 Kulicke ... 61 21.99 -1.10 -9.6 63.10 30.70 L Brands 2.40 9 32.33 -2.02 -46.3 218.71 159.43 L-3 Tch 3.20 19 196.10 +12.10 -0.9 52.85 34.46 LTC Prp 2.28f 17 39.33 +2.13 -9.7 68.35 42.14 LambWst n .77 25 67 .93 +2.84 +20.3 118.60 80.00 Landstar .60 24 109.75 +4.95 +5.4 13.46 7 .41 LaredoPet ... 4 9.66 +.48 -9.0 31.86 24.10 LaSalleH 1.80 17 31.52 +1.58 +12.3 53.96 39.57 LeggPlat 1.44 20 41.87 +.45 -12.3 6.56 2.57 LendingClb ... cc 3.32 +.67 -19.6 72.17 49.52 LennarA .16 14 54.29 -.15 -14.2 6.80 5.42 LbtyASE .72e q 6.33 +.13 +0.5 39.73 28.00 LibtyGlobA ... dd 29.61 -2.14 -17 .4 37 .86 27 .08 LibtyGlobC ... ... 28.92 -1.59 -14.5 45.40 37 .77 LibtProp 1.60 15 43.46 +1.18 +1.0 101.34 81.48 LincElec 1.56 25 87 .79 +2.50 -4.1 363.00 266.01 LockhdM 8.00 39 324.04 +12.60 +0.9 108.98 70.76 Lowes 1.64 20 87 .45 +3.22 -5.9M-N-0 197 .37 141.12 M&T Bk 3.00 21 185.64 +5.19 +8.6 10.97 6.04 MBIA ... dd 8.92 +.40 +21.9 35.18 26.45 MDC 1.20 11 30.85 -1.46 -3.2 29.28 24.29 MDU Res .79 24 28.35 -.66 +5.5 38.41 29.53 MGM Rsts .48 9 31.80 -.06 -4.8 10.97 8.59 MVC Cap .60 q 10.08 +.12 -4.5 79.99 36.20 Macquarie 5.24e 7 37 .80 +.41 -41.1 32.45 17 .41 Macys 1.51 10 29.64 -1.60 +17 .7 63.69 43.18 Magna g s 1.32f 11 63.22 +2.85 +11.6 49.12 11.65 Mallinckdt ... ... 14.89 +2.90 -34.0 22.16 16.62 Manulife g .44 ... 19.43 +.70 -6.9 21.68 10.55 MarathnO .20 dd 21.00 +1.28 +24.0 83.27 49.30 MarathPt s 1.84 11 77 .33 +.39 +17 .2 149.21 95.89 MAR 1.32 36 139.82 +3.97 +3.0 19.85 12.70 MartinMid 2.00 23 14.45 ... +3.2 25.18 14.87 MarvellTch .24 66 21.02 -.23 -2.1 193.72 115.55 MasterCrd 1.00 45 193.35 +5.18 +27 .7 48.65 16.57 Match n ... 53 40.50 +5.68 +29.4 74.94 43.43 MaximIntg 1.68 24 57 .60 +1.60 +10.2 11.51 5.75 McClatch rs ... dd 10.20 +.49 +14.2 111.46 90.25 McCorm 2.08f 16 107 .02 +3.82 +5.0 9.07 5.38 McDrmInt ... 10 6.64 -.02 +0.9 178.70 145.43 McDnlds 4.04 25 165.39 +.36 -3.9 178.86 134.25 McKesson 1.36 12 149.21 +2.39 -4.3 14.19 11.82 MedProp 1.00f 15 13.39 +.26 -2.8 6.65 3.52 MedleyCap .40m 6 3.57 -.67 -31.6 89.72 76.41 Medtrnic 1.84 34 85.56 +4.48 +6.0 66.41 52.83 Merck 1.92 22 59.69 +1.94 +6.1 61.51 41.41 MercGn 2.50 41 45.96 +.84 -14.0 72.25 50.05 Meredith 2.18 12 49.40 -1.80 -25.2 29.54 14.97 Meritor ... 6 20.92 +.77 -10.8 55.91 43.01 MetLife 1.68f 10 46.77 +.54 -7 .5 101.48 74.86 Microchp 1.45f 96 92.95 +5.44 +5.8 63.42 26.85 MicronT ... 6 51.82 +4.24 +26.0 97 .95 67 .14 Microsoft 1.68 57 97 .70 +2.54 +14.2 3.25 1.00 Microvisn ... dd 1.40 +.09 -14.4 141.34 100.32 Middleby ... 20 107 .32 -19.14 -20.5 46.74 32.23 MdsxWatr .90 29 41.86 -.30 +4.9 14.17 10.93 MHowHiInc 1.39 q 12.05 +.24 -3.4 8.11 5.95 MitsuUF J ... ... 6.61 +.09 -9.1 97 .50 58.75 MolsCoorB 1.64 10 60.72 +.24 -26.0 47 .23 37 .42 Mondelez .88 21 39.23 +.33 -8.3 70.21 46.50 MonstrBv s ... 36 49.27 -3.49 -22.2 93.93 65.41 Moog A .25p 22 85.39 +3.88 -1.7 59.38 40.43 MorgStan 1.00 14 55.20 +3.80 +5.3 29.20 19.23 Mosaic .10 36 26.56 -.87 +3.5 111.91 79.63 MotrlaSolu 2.08 20 108.37 +.34 +20.0 35.16 22.21 MurphO 1.00 dd 30.01 +1.10 -3.3 47 .82 29.39 Mylan NV ... 8 38.41 +2.43 -9.2 43.24 26.00 NCR Corp ... 27 30.77 +3.07 -9.5 34.91 14.70 NRG Egy .12 56 34.91 +1.61 +22.6 20.15 15.55 NRG Yld C 1.24f 24 17 .75 -.60 -6.1 10.75 5.32 Nabors .24 dd 7 .89 +.35 +15.5 59.92 48.31 NatFuGas 1.66 16 51.30 -1.28 -6.6 70.76 51.44 NatGrid 2.89e ... 57 .49 -.38 -2.2 81.60 62.71 NtHlthInv 4.00 16 70.67 +1.26 -6.2 121.40 88.80 NatPresto 1.00a 14 99.50 +3.65 +0.1 111.36 17 .33 NektarTh ... dd 79.44 +2.24 +33.0 72.59 45.02 Neogen s ... 65 72.96 +1.66 +18.3 338.82 144.25 Netflix s ... cc 326.46 +6.37 +70.1 4.25 2.22 NwGold g ... dd 2.35 -.08 -28.6 45.45 35.55 NJ Rscs s 1.09 14 43.85 +1.25 +9.1 17 .95 11.87 NewMedia 1.48 29 16.50 +.18 -1.7 108.40 66.26 NewOriEd .40e 45 93.25 +2.47 -0.8 14.53 11.48 NY CmtyB .68 14 11.68 -.17 -10.3 6.69 5.35 NYMtgTr .80 9 6.13 -.05 -0.6 55.08 23.85 NewellRub .92f 6 27 .06 -.59 -12.4 165.15 135.05 NextEraEn 4.44f 12 160.74 -3.35 +2.9 27 .76 22.44 NiSource s .78 31 24.93 -.48 -2.9 43.61 29.65 Nielsen plc 1.40f 17 30.17 -.02 -17 .1 70.25 50.35 NikeB s .80 65 68.43 +.33 +9.4 5.80 3.14 NobleCor p .08 dd 5.20 +.56 +15.0 A-B-C 9.12 7 .64 ADT Inc n ... ... 7 .40 ... -5.4 12.45 9.86 AES Corp .52 11 12.29 -.04 +13.5 46.19 36.41 AFLAC s 1.04 14 45.23 +.42 ... 7 .04 4.00 AK Steel ... 20 4.48 -.05 -20.8 39.80 31.17 AT&T Inc 2.00f 12 32.29 +.15 -16.9 20.50 14.65 AV Homes ... 5 17 .90 -.10 +7 .5 64.60 42.88 AbbottLab 1.12 27 61.26 +2.52 +7 .3 125.86 64.61 AbbVie 3.84f 19 104.18 +4.01 +7 .7 29.20 8.81 AberFitc .80 dd 25.80 +.40 +48.0 30.45 16.75 AccelrDiag ... dd 19.90 -2.10 -24.0 6.15 3.60 Accuray ... dd 4.75 +.15 +10.5 79.63 53.35 ActivsBliz .34f 46 71.70 +1.86 +13.2 86.42 54.11 Adient n 1.10 ... 55.84 +.85 -29.0 95.00 57 .35 AdvEnId ... 18 64.81 +2.28 -4.0 15.65 9.04 AMD ... ... 11.95 +.67 +16.2 39.90 30.15 Aecom ... 11 33.25 -.85 -10.5 62.20 28.78 AeroViron ... 67 59.86 +3.38 +6.6 194.40 138.91 Aetna 2.00 17 174.67 +2.41 -3.2 2.65 .98 AeviGeno ... dd 1.49 -.10 +24.2 75.00 55.60 Agilent .60 82 69.45 +2.45 +3.7 25.30 18.97 Aircastle 1.12 10 22.38 +.94 -4.3 2.91 1.39 AlaskCom ... dd 1.71 +.22 -36.2 144.99 86.75 Albemarle 1.34f 21 98.54 -1.52 -22.9 62.35 29.55 Alcoa Cp ... 50 53.96 -.43 +0.2 149.34 96.18 Alexion lf ... 46 119.66 +2.85 +0.1 206.20 114.00 Alibaba ... 58 194.36 +5.47 +12.7 30.25 14.54 AllegTch ... dd 28.40 +.57 +17 .6 181.45 111.54 AllegiantT 2.80 13 162.60 +2.65 +5.1 256.80 142.81 Allergan 2.88 10 153.67 +4.37 -6.1 81.24 66.64 Allete 2.24 23 77 .78 -1.84 +4.6 23.35 15.55 AllnceRes 2.06f 5 18.05 +.67 -8.4 28.15 20.60 AlliBern 2.57e 13 26.95 +.30 +7 .6 45.52 36.84 AlliantEg s 1.34f 21 41.66 -1.61 -2.2 45.69 32.93 AllisonTrn .60 15 42.01 +.98 -2.5 105.36 83.11 Allstate 1.84f 14 96.38 +1.86 -8.0 153.99 52.03 AlnylamP ... dd 100.91 +8.56 -20.6 1186.89 894.79 Alphabet C ... 28 1098.26 +50.05 +5.0 1198.00 915.31 Alphabet A ... 33 1103.38 +52.38 +4.7 10.03 8.39 AlpTotDiv .69 q 9.03 ... -4.6 12.42 9.01 AlpAlerMLP 1.35e q 10.06 +.01 -6.8 80.56 47 .74 Altaba ... cc 75.67 +2.96 +8.3 77 .79 54.23 Altria 2.80f 17 55.19 -1.07 -22.7 1638.10 927 .00 Amazon ... cc 1602.91 +21.96 +37 .1 66.23 40.06 Ambarella ... 26 51.75 +2.80 -11.9 7 .43 5.30 Ambev .05e 6 6.02 -.31 -6.8 64.89 51.89 Ameren 1.83 20 56.87 -2.03 -3.6 6.45 5.70 AFMulti .50 22 6.43 ... +6.2 19.91 14.96 AMovilL .17e 13 17 .38 -.37 +1.3 59.08 40.65 AmAirlines .40 7 42.60 -.16 -18.1 22.03 10.23 AEagleOut .55f 19 20.64 +.53 +9.8 78.07 63.32 AEP 2.48 17 67 .16 -1.61 -8.7 102.96 75.97 AmExp 1.40 16 101.42 +3.07 +2.1 67 .30 49.57 AmIntlGrp 1.28 dd 52.85 +.01 -11.3 60.00 44.01 AmStsWtr 1.02 30 55.84 -.53 -3.6 92.37 74.63 AmWtrWks 1.82f 36 83.48 -1.78 -8.8 48.37 39.41 Amerigas 3.80 33 40.86 +.16 -11.6 183.90 118.84 Ameriprise 3.60f 11 137 .07 +2.50 -19.1 106.27 71.90 AmeriBrgn 1.52 10 86.88 +.51 -5.4 79.32 58.73 Ametek .36 31 74.81 +3.31 +3.2 201.23 152.16 Amgen 5.28 15 173.89 +5.91 ... 93.62 71.37 Amphenol .92f 35 87 .98 +2.63 +0.2 68.85 39.96 Anadarko 1.00f 79 68.31 +1.73 +27 .3 144.08 80.46 Andeavor 2.36 40 140.16 +.40 +22.6 126.50 94.42 ABInBev 3.19e 24 95.06 -2.38 -14.8 12.73 9.95 Annaly 1.20 12 10.41 +.06 -12.4 267 .95 174.96 Anthem 3.00 15 232.05 -1.13 +3.1 6.35 4.55 Anworth .60 10 4.79 -.04 -11.9 52.67 33.60 Apache 1.00 26 41.41 +1.92 -1.9 6.69 5.18 ApolloInv .60 ... 5.48 +.09 -3.2 190.37 142.20 Apple Inc 2.92f 22 188.59 +5.49 +11.4 62.40 40.79 ApldMatl .80f 17 54.84 +2.28 +7 .3 103.41 22.54 ApldOptoel ... 9 31.78 -.06 -16.0 39.55 31.18 AquaAm .82 26 34.71 -.76 -11.5 39.70 16.95 ArcBest .32 21 47 .30 +13.50 +32.3 31.17 16.66 Arconic .24 dd 18.22 +1.00 -33.1 16.96 15.03 AresCap 1.52 8 16.60 +.29 +5.6 25.95 17 .25 AresMgmt 1.18e 15 22.00 +.25 +10.0 311.67 138.80 AristaNetw ... 52 259.91 +14.86 +10.3 18.78 6.73 ArrayBio ... dd 15.04 +1.38 +17 .5 87 .26 72.31 ArrowEl ... 11 76.75 +2.40 -4.6 77 .16 59.80 Ashland .90m 41 74.38 +1.18 +4.5 36.75 28.43 AstraZen s 1.37e 9 36.40 +.82 +4.9 37 .27 18.20 AtHomGr n ... 59 36.64 -.19 +20.6 93.56 76.46 ATMOS 1.94f 16 88.25 -1.48 +2.7 127 .92 95.85 AutoData 2.76f 34 127 .34 +1.98 +8.7 123.67 81.84 AveryD 2.26f 28 107 .67 +1.94 -6.3 50.88 20.71 AvisBudg ... 15 43.40 -1.36 -1.1 52.83 41.00 Avista 1.49f 29 52.44 +.58 +1.8 41.20 22.00 B&G Foods 1.86 8 27 .15 +2.20 -22.8 49.06 41.01 BCE g 3.02 ... 42.05 +.56 -12.4 16.97 11.03 BGC Ptrs .72 cc 12.15 -.05 -19.6 45.43 28.73 BHPBil plc 1.66e ... 45.96 +2.71 +14.0 46.85 33.90 BP PLC 2.38 24 45.83 +1.09 +9.0 27 .95 18.65 BP Pru 3.60e 4 24.80 +1.15 +23.4 12.06 1.61 B&W Ent n ... dd 2.74 +.09 -51.8 274.97 173.52 Baidu ... 10 269.91 +18.18 +15.2 95.83 70.23 Balchem .42f 43 93.65 +.82 +16.2 43.24 35.60 BallCorp s .40 20 38.55 +.01 +1.8 5.94 2.55 BallardPw ... dd 3.13 +.03 -29.0 11.98 7 .12 BcoBrad s .06a ... 9.11 -.22 -2.2 33.05 22.07 BkofAm .48 18 30.92 +1.62 +4.7 84.71 66.75 BkMont g 3.71e ... 78.76 +2.50 -1.6 58.99 46.06 BkNYMel .96 14 57 .18 +2.69 +6.2 66.78 53.86 BkNova g 3.28f 10 62.57 +1.18 -3.0 64.44 25.59 B iPVxST rs ... q 35.75 -4.27 +28.0 8.41 4.10 BarnesNob .60 dd 5.10 -.50 -23.9 18.35 11.07 BarrickG .12 28 13.50 +.03 -6.7 BasicEnS ... dd .45 ... ... 72.58 55.94 Baxter s .76f 33 70.52 +.14 +9.1 23.24 11.95 BeazerHm ... 18 15.59 -.31 -18.8 248.39 180.44 BectDck 3.00f 91 225.24 +.58 +5.2 37 .68 16.52 BedBath .64f 5 16.81 -.28 -23.6 49.84 40.60 Bemis 1.24 18 43.61 +.88 -8.7 217 .62 160.93 BerkH B ... 27 199.30 +3.66 +0.5 64.42 39.48 BigLots 1.20f 12 41.51 +.19 -26.1 7 .39 3.95 Biocryst ... dd 5.50 +.18 +12.0 370.57 244.28 Biogen ... 17 282.39 +12.05 -11.4 72.02 50.49 BlkHillsCp 1.90f 17 58.21 -.74 -3.2 14.55 8.47 BlackBerry ... 20 11.60 +.76 +3.8 38.00 32.81 BlkHlthSci 2.40 q 35.96 +1.07 -1.5 15.84 13.14 BlkMuniast .65a q 13.22 ... -11.7 37 .52 29.03 Blackstone 2.70e 15 31.47 -.34 -1.7 6.34 1.28 BlinkCh n ... ... 5.75 +4.27 +84.3 10.10 1.72 BlueAprn n ... dd 2.44 ... -39.5 371.60 175.47 Boeing 6.84 36 342.46 +9.74 +16.1 2228.99 1630.56 BookingHl ... 29 2071.99 -103.72 +19.2 58.22 39.80 BorgWarn .68 14 50.61 +1.48 -0.9 237 .00 128.70 BostBeer ... 29 232.30 +5.25 +21.6 30.29 24.54 BostonSci ... 21 29.97 +.42 +20.9 28.68 16.76 Box Inc n ... dd 27 .35 +3.09 +29.5 40.44 24.17 BoydGm .20 23 34.99 +1.29 -0.2 27 .34 17 .11 BrigStrat .56 11 18.65 +.54 -26.5 47 .04 29.50 Brinker 1.52 14 45.30 +1.05 +16.6 70.05 49.96 BrMySq 1.60 51 51.86 +.53 -15.4 73.41 50.82 BritATob s 2.24e ... 51.50 -1.13 -23.1 15.66 6.28 Brookdale ... dd 7 .55 +.35 -22.2 46.88 37 .54 BrkfInfra s 1.88 28 39.08 -.49 -12.8 64.45 48.04 Brunswick .76 17 61.03 +1.44 +10.5 67 .32 35.24 Bu ckeye 5.05 12 39.73 +2.26 -19.8 9.67 3.80 CBL Asc .80m 2 4.39 +.04 -22.4 50.83 40.48 CMS Eng 1.43 28 45.38 -1.07 -4.1 15.65 10.36 CNH Indl .14e cc 12.48 +.03 -6.9 63.03 47 .99 CSX .88f 10 63.09 +3.12 +14.7 19.45 6.70 CVR Rfng 2.95e 17 18.70 +1.35 +13.0 84.00 60.14 CVS Health 2.00 11 64.41 +1.31 -11.2 8.98 6.25 CYS Invest .88 7 7 .32 -.01 -8.8 29.57 21.40 CabotO&G .24 43 22.67 -.76 -20.7 14.50 10.48 CaesarsEnt ... dd 11.90 +.15 -5.9 50.45 33.40 Cal-Maine 2.49e 94 47 .80 +1.45 +7 .5 12.42 10.60 CalaCvHi 1.20 q 12.10 +.01 +2.1 25.45 17 .52 CalAmp ... 46 21.10 +1.33 -1.5 46.15 33.30 CalifWtr .75 28 39.65 -.40 -12.6 14.65 9.34 CallonPet ... 31 13.90 +.35 +14.4 9.95 3.80 CalumetSp ... dd 7 .20 -.35 -6.5 96.39 78.19 CamdenPT 3.08f 23 87 .40 +.96 -5.1 59.14 39.79 CampSp 1.40 13 40.68 -.34 -15.4 47 .62 21.87 CampWrl n .54 ... 21.85 -4.54 -51.2 100.01 77 .20 CIBC g 5.32f 10 90.02 +2.52 -7 .6 85.73 70.59 CdnNR gs 1.33 ... 79.44 +1.18 -3.7 37 .63 27.52 CdnNRs gs 1.34 ... 35.99 +.45 +0.8 106.50 76.05 CapOne 1.60 20 92.63 +3.97 -7 .0 16.72 9.15 CapSenL ... dd 10.96 +.93 -18.8 11.14 8.17 CapsteadM .64 13 8.89 +.01 +2.8 1.85 .58 CpstnTur rs ... dd 1.35 -.02 +75.3 80.37 50.79 CardnlHlth 1.90f 13 55.30 +2.29 -9.7 77 .64 57 .05 CarMax ... 18 63.80 -1.16 -0.5 72.70 59.68 Carnival 2.00f 16 64.02 +.45 -3.5 57 .12 34.95 CarpTech .72 44 57 .06 +2.03 +11.9 26.66 11.10 Carrizo ... 26 25.01 +4.81 +17 .5 173.19 97 .74 Caterpillar 3.12 19 154.86 +8.49 -1.7 72.48 59.66 CedarF 3.56 17 64.76 -1.57 -0.4 147 .17 81.05 Celgene ... 25 84.54 -2.35 -19.0 10.37 5.77 Cemex .29t ... 6.00 +.04 -20.0 11.52 6.76 CenovusE .20 8 10.94 +.81 +19.8 30.45 24.81 CenterPnt 1.11 19 26.68 +.29 -5.9 27 .61 13.16 CntryLink 2.16 9 19.60 +1.11 +17 .5 59.83 43.61 ChemFinl 1.12 19 56.39 +1.66 +5.5 58.08 34.84 Chemours n .68 13 50.76 +.09 +1.4 5.87 2.53 ChesEng ... 6 3.36 +.31 -15.2 133.88 102.55 Chevron 4.48 58 129.84 +4.31 +3.7 23.73 9.55 ChicB&I .28 dd 16.39 -.08 +1.5 12.92 6.96 Chicos .34f 14 9.95 +.39 +12.8 70.52 34.27 ChinaSoAir .64e ... 52.62 -3.80 +1.5 499.00 247 .52 Chipotle ... cc 424.90 +4.49 +47 .0 54.18 43.21 ChurchDwt s .87f ... 47 .46 +.11 -5.4 227 .13 158.29 Cigna .04 17 173.73 +2.56 -14.5 81.98 68.33 CinnFin 2.12 21 71.88 +1.87 -4.1 71.97 34.78 Cirrus ... 14 38.92 -.37 -25.0 46.37 30.36 Cisco 1.32f 24 45.93 +.63 +19.9 44.68 7 .28 CgpVelICrd ... ... 7 .55 -.38 -46.3 80.70 59.10 Citigroup 1.28 13 72.86 +4.92 -2.1 108.42 73.34 CitrixSy s ... 30 107 .47 +2.24 +22.1 3.05 1.31 CleanEngy ... cc 1.96 +.18 -3.4 9.15 5.56 ClevCliffs ... 7 8.42 +.73 +16.8 150.40 113.57 Clorox 3.84f 20 120.54 +.25 -19.0 48.62 41.52 CocaCola 1.56 71 42.14 -.22 -8.2 85.10 63.00 CognizTch .80 24 76.58 -5.59 +7 .8 13.19 10.55 CohStQIR .96 q 11.75 +.26 -7 .1 29.16 25.16 CohStSelPf 2.06 q 25.75 -.05 -8.8 77 .91 61.75 ColgPalm 1.68f 22 62.71 -1.00 -16.9 14.74 5.28 ColNrthS n ... ... 6.18 -.08 -45.8 44.00 30.43 Comcast s .76 15 31.90 -.06 -20.0 102.66 64.04 Comerica 1.36f 19 97 .90 +3.82 +12.8 9.62 4.90 CmpTask .24 ... 6.95 -.48 +36.3 32.94 13.75 Comtech .40 29 30.46 +.42 +37 .7 40.24 32.16 ConAgra .85 17 37 .85 +.93 +0.5 69.72 48.86 ConnWtrSv 1.25f 33 67 .27 -1.65 +17 .2 70.15 42.27 ConocoPhil 1.14f 56 69.44 +2.87 +26.5 22.72 10.31 ConsolCom 1.55 ... 11.68 +.03 -4.2 89.70 73.73 ConEd 2.86 16 76.83 -2.42 -9.6 236.62 176.21 ConstellA 2.96f 19 220.23 -.31 -3.6 68.84 29.08 ContlRescs ... cc 67 .63 +3.23 +27 .7 40.78 22.58 CooperTire .42 19 25.70 +1.40 -27 .3 49.73 33.24 CorOnDem ... dd 47 .76 +2.52 +35.2 35.10 26.11 Corning .72 dd 28.00 +.92 -12.5 36.03 24.55 CorpOffP 1.10 14 27 .81 -.13 -4.8 199.88 150.00 Costco 2.28f 30 195.76 +1.14 +5.2 21.68 14.09 Coty .50 ... 14.30 -1.77 -28.1 179.12 141.75 CrackerB 4.80 19 160.77 -4.68 +1.2 34.45 4.66 CSVixSh rs ... q 5.41 -1.35 -2.3 29.75 20.00 CrestEq rs 2.40 dd 29.50 +1.40 +14.3 17 .43 5.93 Crocs ... dd 16.00 +.57 +26.6 62.27 42.63 CrownHold ... 18 44.68 -1.52 -20.6 194.18 140.60 Cummins 4.32 41 146.25 +1.70 -17 .2 25.69 11.35 CybrOpt ... 86 16.25 +.60 +8.3 18.87 12.50 CypSemi .44 27 16.19 +.80 +6.2D-E-F 66.53 51.13 DCT IndlTr 1.44 32 65.84 -.22 +12.0 11.57 9.71 DNP Selct .78 q 10.96 -.02 +1.5 116.74 97 .66 DTE 3.53 18 102.45 -2.23 -6.4 100.11 76.27 Darden 2.52 20 90.33 -2.50 -5.9 18.90 8.14 DeanFoods .36 13 10.47 +2.07 -9.4 175.26 111.12 Deere 2.40 34 147 .32 +10.02 -5.9 60.50 44.59 DeltaAir 1.22 11 52.90 +.87 -5.5 3.89 .92 DenburyR ... dd 3.80 +.40 +71.9 32.97 6.98 Dermira ... dd 10.54 +1.03 -62.1 45.16 28.80 DevonE .24 26 40.95 +3.08 -1.1 147 .62 117 .73 Diageo 3.20e ... 144.69 +1.14 -0.9 20.41 10.06 DiamOffsh .50 31 19.17 +.74 +3.1 4.65 3.07 DianaShip ... dd 4.36 +.66 +7 .1 28.50 11.43 Diebold .40 15 13.35 +1.60 -18.3 12.50 8.50 DigiIntl ... 43 12.15 +.15 +27 .2 127 .23 96.56 DigitalRlt 4.04 52 108.79 +2.40 -4.5 88.51 46.82 Dillards .40 9 70.83 -2.18 +18.0 25.76 11.34 DrGMBll rs .09e q 15.49 +.38 -12.8 28.73 6.78 DxSPOGBr rs ... q 7 .22 -.99 -39.1 19.10 10.03 DxSCBear rs ... q 10.10 -.81 -17 .7 81.93 57 .50 Discover 1.40 14 75.37 +4.50 -2.0 27 .92 15.99 DiscIncA ... 12 24.03 +.87 +7 .4 27 .15 14.99 DiscIncC ... 12 22.84 +.96 +7 .9 66.50 28.93 DishNetw h ... 15 31.38 -2.01 -34.3 113.18 96.20 Disney 1.68f 14 102.07 +.92 -5.1 105.82 65.97 DollarGen 1.16f 21 93.62 -1.93 +0.7 116.65 65.63 DollarTree ... 13 93.89 +.28 -12.5 85.30 62.31 DomEngy 3.34 13 64.70 -.87 -20.2 255.00 166.74 Dominos 2.20f 42 249.91 +1.67 +32.3 52.58 35.72 Domtar g 1.74 17 45.90 +.20 -7 .3 52.20 42.59 Donaldson .72 26 47 .37 +2.09 -3.2 77 .08 59.29 DowDuPnt 1.52 21 66.93 +2.46 -6.0 9.18 7 .53 DryStrt .52 q 7 .61 +.02 -11.9 9.33 8.40 DufPUC .60 q 8.49 +.02 -4.1 91.78 72.93 DukeEngy 3.56 17 77 .91 -1.97 -7 .4 30.14 24.30 DukeRlty .80 23 28.72 +.80 +5.5 46.99 32.99 eBay s ... 26 38.26 +.26 +1.4 119.71 81.99 EOG Rescs .74f dd 117 .41 +2.75 +8.8 89.85 69.82 Eaton 2.64f 17 76.47 +1.60 -3.2 17 .26 14.13 EV EEq2 1.05 q 17 .15 +.56 +12.7 9.84 8.02 EVTxMGlo .98 q 9.39 +.15 +0.1 150.46 125.74 Ecolab 1.64 31 147 .15 +1.76 +9.7 83.38 57 .63 EdisonInt 2.42f 14 62.29 -1.40 -1.5 143.22 100.20 EdwLfSci s ... 46 138.11 +3.34 +22.5 133.92 95.25 ElectArts ... 29 132.81 +9.17 +26.4 3.50 .62 ElevenBio ... dd 2.81 -.34 +246.5 89.09 73.69 EliLilly 2.25 78 82.45 +4.05 -2.4 114.95 79.71 EllieMae ... 74 105.19 +2.48 +17 .7 21.10 18.90 ElmiraSB .92 17 20.50 ... +0.2 14.35 5.65 EmergeES 2.68m dd 8.61 +.24 +19.7 74.45 57 .36 EmersonEl 1.94 28 72.00 +4.07 +3.3 17 .97 8.89 EnbrdgEPt 1.40 11 9.68 +.71 -29.9 42.31 29.00 Enbridge 2.68 ... 33.76 +2.38 -13.7 14.31 8.01 EnCana g .06 22 13.22 +.06 -0.8 14.15 5.27 Endo Intl ... dd 6.10 +.50 -21.3 19.50 12.80 EgyTrEq s 1.22 20 16.47 +.18 -4.6 23.72 15.06 EngyTrfPt 2.26 18 18.46 +.96 +3.0 12.75 7 .55 Enerpls g .12e 16 12.01 +.25 +22.7 20.00 13.80 EnLinkLLC 1.05f 14 16.50 +.85 -6.3 21.50 15.90 Ennis Inc .80 14 18.20 +.30 -12.3 8.05 4.10 ENSCO .04 dd 6.55 +.74 +10.8 12.43 7 .60 Entercom .36 9 7 .50 -2.90 -30.6 87 .85 71.95 Entergy 3.56 35 78.85 -2.46 -3.1 29.51 23.10 EntProdPt 1.71f 20 27 .27 +.56 +2.9 64.00 23.79 EnvisnHl n ... dd 42.32 +5.02 +22.5 8.05 5.52 Ericsson .13e ... 7 .91 +.18 +18.4 66.15 55.93 EversrceE 2.02 19 58.04 -1.00 -8.1 1.62 .76 EvineLive ... ... 1.12 -.08 -20.0 63.60 29.45 ExactSci h ... dd 52.39 +2.78 -0.3 32.50 18.03 Exelixis ... 24 19.55 -2.90 -35.7 42.67 34.28 Exelon 1.38f 12 40.64 -.44 +3.1 161.00 98.52 Expedia 1.20 52 113.91 +3.79 -4.9 85.07 55.80 ExpScripts ... 9 72.80 +2.58 -2.5 15.55 8.40 ExtrmNet ... dd 8.35 -2.59 -33.3 89.30 72.16 ExxonMbl 3.28f 17 81.28 +5.20 -2.8 14.92 12.02 FNBCp PA .48 14 13.39 +.47 -3.1 195.32 144.42 Facebook ... 35 186.99 +10.38 +6.0 58.74 39.79 Fastenal 1.48 25 51.78 +1.13 -5.3 274.66 186.00 FedExCp 2.00 15 250.90 +5.96 +0.5 135.59 106.41 FedRlty 4.00 20 118.58 -.15 -10.7 19.13 9.78 FedNatHld .32 24 18.34 +1.04 +10.7 141.56 82.33 Ferrari n ... ... 136.05 -1.28 +29.8 5.87 2.87 Ferrellgs .40 dd 3.53 -.22 -17 .5 24.95 10.17 FiatChrys ... ... 22.70 -.22 +27 .2 42.52 29.14 FidlNatFn 1.20f 15 38.27 +.31 -2.5 17 .75 12.63 FidusInvst 1.56a 8q 13.44 +.23 -11.5 19.85 14.73 FstData n ... 10 19.41 +.33 +16.2 81.72 33.27 FstSolar ... 44 72.78 +6.41 +7 .8 35.56 27 .93 FirstEngy 1.44 7 34.06 -.05 +11.2 22.51 19.13 FlrtyTotR 1.63 q 19.38 +.02 -10.3 19.71 12.93 Flex Ltd ... 15 14.80 +.69 -17 .7 22.82 16.80 FlowrsFds .68 25 22.63 +.29 +17 .2 62.09 37 .04 Fluor .84 34 46.55 +.79 -9.9 75.03 28.42 FootLockr 1.38f 17 42.59 +.92 -9.2 13.48 10.14 FordM .60a 6 11.19 -.17 -10.4 73.62 53.56 FBHmSec .80 19 56.12 +.76 -18.0 20.25 11.05 FrptMcM .20 11 16.27 +.85 -14.2 23.25 6.08 Frontr rs 2.40 ... 9.03 -2.31 +33.6G-H-I 24.37 18.83 GGP Inc .88 30 20.64 +.86 -11.8 149.95 92.65 GW Pharm ... dd 145.97 +5.16 +10.6 24.97 21.01 GabDvInc 1.32 q 22.50 +.53 -3.9 10.09 8.27 GabMultT .94e q 9.54 +.21 +3.7 7 .20 5.77 GabUtil .60 q 6.06 +.05 -14.6 39.32 32.51 Gam&Lsr n 2.52 19 34.86 +.50 -5.8 65.96 49.80 Garmin 2.04 19 59.29 -.60 -0.5 36.59 32.20 GAInv 1.15e q 34.60 +.86 +0.6 230.00 190.31 GenDynam 3.72f 21 203.92 +8.85 +0.2 29.47 12.73 GenElec .48 dd 14.60 +.50 -16.5 60.69 41.01 GenMills 1.96 11 42.66 +.12 -28.0 46.76 31.92 GenMotors 1.52 dd 36.89 +.18 -10.0 32.59 18.42 GenesisEn 2.88f 51 21.10 +.22 -5.6 24.60 16.59 Gentex .44f 16 23.14 +.18 +10.5 107 .75 79.86 GenuPrt 2.88f 21 91.38 +1.46 -3.8 5.32 2.60 Gerdau .02e ... 4.86 +.15 +30.6 89.54 63.76 GileadSci 2.28 8 66.16 +.74 -7 .6 44.54 34.52 GlaxoSKln 2.89e ... 40.03 +.74 +12.9 52.56 27 .79 GlobusMed ... 41 49.09 +.14 +19.4 69.74 38.34 GoDaddy n ... 99 69.43 +3.65 +38.1 14.76 5.05 Gogo ... dd 5.46 -2.87 -51.6 275.31 209.62 GoldmanS 3.20f 23 242.92 +7 .98 -4.6 36.52 24.64 Goodyear .56 8 25.54 +.26 -21.0 11.89 4.42 GoPro ... dd 5.74 +.29 -24.2 22.99 11.87 GovPrpIT 1.72 23 13.83 -.01 -25.4 77 .37 58.48 vjGrace .96 21 71.87 +2.15 +2.5 31.26 21.12 GrmPrTr rs 1.50 ... 27 .49 +3.67 +3.1 16.74 12.65 GraphPkg .30 15 14.22 +.09 -8.0 34.72 27 .60 GtPlainEn 1.10 16 32.50 -.68 +0.8 65.60 47 .97 Greif A 1.68 20 60.00 +.67 -1.0 38.56 28.29 Griffin .40f 31 38.77 +1.18 +5.6 5.99 2.90 Groupon ... ... 5.20 +.49 +2.0 37 .43 24.43 GuangRy .63e ... 29.76 +.71 -10.9 17 .17 8.11 GulfportE ... 4 10.31 +1.40 -19.2 44.24 17 .44 H&E Eqp 1.10 12 38.06 +3.52 -6.4 33.67 21.48 HCP Inc 1.48 13 24.08 +.64 -7 .7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.34% (wkly)s 4-wk. 1.93%s YTD 0.45%UNasdaq2.68% (wkly)s 4-wk. 4.17%s YTD 7.24%US&P 5002.41% (wkly)s 4-wk. 2.69%s YTD 2.02%US&P mid-cap2.19% (wkly)s 4-wk. 2.93%s YTD 2.03%URussell 200 0 2.63% (wkly)s 4-wk. 3.70%s YTD 4.64% 35.32 22.99 NobleEngy .44 35 34.86 +2.13 +19.6 6.65 4.51 NokiaCp .19e ... 6.38 +.28 +36.9 7 .44 1.82 NordicAm .41e dd 2.04 +.05 -17 .1 157 .15 111.21 NorflkSo 2.88 23 152.40 +8.48 +5.2 2.97 .63 NthnO&G ... 28 2.25 +.50 +9.8 360.88 243.39 NorthropG 4.40f 34 325.30 +11.45 +6.0 17 .78 14.95 NwstBcsh .68 18 16.78 +.16 +0.3 69.50 51.50 NwstNG 1.88 dd 61.00 -1.30 +2.3 94.19 75.73 Novartis 2.75e 16 77 .55 +.86 -7 .6 2.75 .73 Novavax ... dd 1.66 +.04 +33.9 58.37 39.95 NovoNord .96e ... 49.09 +1.30 -8.5 77 .35 53.50 NuSkin 1.47 37 77 .29 +1.74 +13.3 19.93 12.18 NuanceCm ... cc 12.93 -1.95 -20.9 70.48 51.67 Nucor 1.52f 15 63.12 +.18 -0.7 14.46 12.92 NuvDivA .85a q 13.19 -.01 -6.2 18.59 15.63 Nv AMT-Fr .78a q 15.62 -.09 -9.5 10.75 9.60 NvPfdInco .80 q 9.86 -.07 -4.6 14.54 13.00 NuvEqtP 1.00 q 14.17 +.10 -0.6 260.50 102.31 Nvidia .60 62 254.53 +15.47 +31.5 29.93 20.45 NxStageMd ... dd 26.29 +.04 +8.5 37 .32 29.59 OGE Engy 1.33 18 34.23 +.06 +4.0 5.91 3.90 OaktrSpL .38 dd 4.87 +.53 -0.4 9.09 7 .03 OaktStInco .56e 11 8.48 +.30 +1.0 12.51 6.69 OasisPet ... dd 11.61 +.39 +38.0 84.28 57 .84 OcciPet 3.08 cc 84.97 +7 .26 +15.4 29.46 24.02 OceanFst .60 16 27 .34 +.26 +4.2 6.26 2.00 OfficeDpt .10 5 2.32 ... -34.5 18.88 15.38 OldNBcp .52 24 17 .70 +.40 +1.4 22.34 17 .92 OldRepub .78f 18 20.75 +.63 -2.9 38.84 27 .79 Olin .80 10 32.95 +1.51 -7 .4 34.84 24.90 OmegaHlt 2.64 10 28.75 +1.87 +4.4 27 .10 13.65 OnSmcnd ... 12 23.39 +.75 +11.7 65.49 47 .14 ONEOK 3.18f 48 65.82 +2.37 +23.1 7 .57 2.66 OpkoHlth ... dd 4.52 +1.37 -7 .8 53.48 43.60 Oracle .76 57 46.82 +1.11 -1.0 65.75 30.27 Orbotch ... 25 60.98 +1.28 +21.4 3.19 .91 Organovo ... dd 1.47 +.27 +9.7 61.86 39.30 Orthofix ... 71 53.39 +1.00 -2.4 100.26 61.74 OshkoshCp .96 17 73.57 +1.43 -19.1 48.65 36.45 OtterTail 1.34 24 44.25 -.10 -0.4 32.76 14.26 OwensMin 1.04 10 16.11 +.46 -14.7P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.32 -1.56 -3.4 19.60 11.15 PGT Inc ... 24 18.65 +.05 +10.7 163.59 115.66 PNC 3.00 14 150.97 +5.37 +4.6 46.00 33.75 PNM Res 1.06 19 38.70 -1.40 -4.3 93.12 58.50 POSCO ... ... 83.62 -2.55 +7 .0 122.07 100.45 PPG s 1.80 17 100.43 -5.52 -14.0 40.20 27 .08 PPL Corp 1.64f 12 27 .82 -1.13 -10.1 79.69 60.36 Paccar 1.12f 12 63.79 -.01 -10.3 207 .94 112.30 PaloAltNet ... dd 202.31 +6.95 +39.6 10.00 4.09 Pandora ... dd 7 .26 +.37 +50.6 1.65 .49 ParkDrl ... dd .61 -.01 -39.0 212.80 151.17 ParkerHan 3.04f 22 175.12 +4.93 -12.3 33.43 21.12 ParsleyEn ... 53 31.61 -.31 +7 .4 73.10 54.20 Paychex 2.24f 26 63.34 +1.49 -7 .0 86.32 48.81 PayPal n ... 50 79.20 +5.21 +7 .6 36.99 29.28 Pembina g 1.50 26 34.65 +.71 -4.2 1.23 .54 PengthE g .04 dd .82 +.01 +3.1 33.30 18.48 PnnNtGm ... 34 32.24 +1.57 +2.9 8.17 6.29 PennantPk .72 8 7 .02 +.34 +1.6 5.63 2.35 Penney ... 8 2.84 -.05 -10.1 54.83 38.33 Penske 1.40f 11 47 .10 +.26 -1.6 74.84 43.51 Pentair .70 14 44.67 +.37 -36.7 20.26 15.97 PeopUtdF .70f 18 18.64 +.23 -0.3 122.51 95.94 PepsiCo 3.71f 20 97 .43 -1.56 -18.8 84.49 61.38 PerkElm .28 29 75.65 +2.83 +3.5 95.93 63.68 Perrigo .76 dd 77 .52 +1.26 -11.1 14.96 6.96 PetrbrsA ... ... 14.16 +1.52 +44.0 16.52 7 .61 Petrobras ... ... 16.19 +2.50 +57 .3 39.43 31.67 Pfizer 1.36 14 35.50 +1.00 -2.0 123.55 79.71 PhilipMor 4.28 21 81.20 -.67 -23.1 43.24 34.99 PhilipsNV .88e ... 41.92 -.07 +10.9 118.59 75.85 Phillips66 3.20f 27 117 .76 +2.15 +16.4 10.89 10.00 PimIncStr2 .96 q 10.52 -.01 +0.9 92.42 73.81 PinWst 2.78 18 78.12 -2.08 -8.3 205.08 125.46 PioNtrl .32f cc 202.17 +7 .98 +17 .0 16.13 8.30 PitnyBw .75 6 9.16 +.52 -18.1 28.42 18.38 PlainsAAP 1.95 31 23.68 -.67 +14.7 3.21 1.53 PlugPowr h ... dd 2.16 +.35 -8.5 137 .66 82.77 Polaris 2.40 28 107 .22 -1.65 -13.5 47 .48 34.15 PolyOne .70f 19 42.32 +.40 -2.7 175.21 135.80 PwShs QQQ 1.52e q 169.46 +4.59 +8.8 166.95 122.90 Praxair 3.30 36 157 .63 +3.06 +1.9 75.59 54.89 PrinFncl 2.08f 12 59.03 +1.88 -16.3 63.45 39.90 ProAssur 1.24a 23 41.00 +.95 -28.3 190.52 94.03 PrUltPQ s ... q 166.50 +12.92 +20.0 63.52 8.52 PUVixST rs ... q 12.03 -2.28 +17 .8 33.29 12.36 PrUCrude rs ... q 32.45 +.80 +38.4 139.47 9.53 ProShtVx s ... q 13.27 +.74 -89.6 94.67 70.73 ProctGam 2.87f 19 73.37 +.94 -20.1 54.00 35.66 PrUShSP rs ... q 38.14 -1.92 -7 .1 34.12 14.46 PShtQQQ rs ... q 15.10 -1.31 -29.8 17 .21 9.19 PUShtSPX ... q 10.00 -.76 -12.0 9.25 5.51 ProspctCap .72 8 6.62 +.29 -1.8 127 .14 95.83 Prudentl 3.60 10 99.88 -.78 -13.1 53.28 41.67 PSEG 1.80 18 51.15 -.95 -0.7 219.93 180.48 PubStrg 6.80 23 211.60 +4.21 +1.2 35.21 22.30 PulteGrp .36 18 31.32 +.34 -5.8 23.72 9.81 PureStrg n ... dd 23.45 +2.49 +47 .9 7 .72 6.89 PMMI .44 q 7 .02 -.03 -5.3 12.83 7 .02 QEP Res .08 36 12.69 +.68 +32.6 69.28 48.56 Qualcom 2.48f dd 55.23 +2.74 -13.7 112.97 90.10 QstDiag 1.80 20 102.50 +1.00 +4.1 119.33 66.06 RLauren 2.00 19 109.01 +2.21 +5.1 26.19 11.93 RangeRs .08 16 14.29 +.67 -16.2 40.85 26.70 RavenInds .52 40 40.50 +2.85 +17 .9 99.26 71.35 RJamesFn .88f 19 93.76 +4.21 +5.3 39.14 27 .27 Rayonier 1.00 40 37 .80 +.23 +19.5 229.75 155.84 Raytheon 3.47f 31 213.83 +11.29 +14.3 60.05 47 .25 RltyInco 2.53 30 52.99 +.72 -7 .1 17 .45 14.29 RedwdTr 1.12 12 16.29 +.51 +9.9 543.55 281.89 Regenrn ... 24 306.94 +15.69 -18.4 20.21 13.03 RegionsFn .36 18 19.32 +.60 +11.8 95.97 68.46 RelStlAl 2.00 20 91.90 +2.03 +7 .1 46.81 29.56 Replgn ... 60 42.25 +5.12 +16.5 11.38 8.51 ResCap rs .20 dd 9.98 +.10 +6.5 68.89 53.09 RestBrnds 1.80 18 56.91 +2.42 -7 .4 21.20 16.18 RetailOpp .78 51 17 .43 +.04 -12.6 4.21 1.38 RiteAid ... 2 1.61 -.02 -18.3 210.72 151.78 RockwlAut 3.68f 26 177 .91 +5.34 -9.4 139.63 101.09 RockColl 1.32 21 134.30 +1.76 -1.0 184.00 104.25 Rogers ... 32 114.99 +2.05 -29.0 58.80 15.75 Roku n ... cc 35.14 +3.59 -32.1 292.97 216.80 Roper 1.65 30 279.43 +10.23 +7 .9 87 .10 66.66 RoyalBk g 3.76f ... 78.49 +2.36 -3.9 135.65 103.52 RylCarb 2.40 14 107 .06 -.30 -10.2 74.96 53.50 RoyDShllB 3.76 cc 74.07 +2.44 +8.5 72.43 51.91 RoyDShllA 3.76 cc 71.99 +3.09 +7 .9 90.26 62.52 Ryder 2.08f 17 68.29 +.46 -18.9S-T-U 44.50 32.75 S&T Bcp 1.00 19 44.30 +1.26 +11.3 71.28 33.97 SCANA 2.45 9 35.29 -1.21 -11.3 109.00 89.46 SLGreen 3.25 30 100.08 +.16 -0.8 28.20 12.29 SM Energy .10 dd 24.64 +.99 +11.6 129.52 114.80 SpdrGold ... q 125.00 +.46 +1.1 286.63 235.43 S&P500ETF 4.13e q 272.85 +6.83 +2.2 37 .46 35.35 SpdrLehHY 2.30 q 35.81 +.10 -2.5 65.33 49.31 SpdrS&P RB .74e q 63.75 +1.60 +8.3 42.07 28.96 SpdrOGEx .73e q 41.27 +1.66 +11.0 50.00 36.80 SabnR 2.29m 22 47 .45 +1.85 +6.4 80.25 41.28 Saia Inc ... 37 76.95 +6.65 +8.8 20.00 16.75 StJoe ... 54 17 .95 +.40 -0.6 131.00 83.55 Salesforce ... cc 130.63 +5.51 +27 .8 21.36 14.05 SallyBty ... 10 15.45 +.64 -17 .6 10.54 6.04 SJuanB .77e 15 6.90 -.01 -16.3 7 .65 2.78 SanchezEn ... dd 3.67 +.47 -30.9 50.65 37 .43 Sanofi 1.58e ... 38.38 +1.02 -10.7 80.35 61.02 Schlmbrg 2.00 45 71.08 +2.29 +5.5 59.23 37 .63 Schwab .40 34 59.46 +3.47 +15.7 .68 .15 SeadrillLtd ... 1 .32 +.03 +37 .2 11.49 1.99 SearsHldgs ... dd 3.42 +.12 -4.5 9.05 5.02 Seaspan .50 14 9.22 +1.03 +36.6 122.98 100.63 SempraEn 3.58f 20 107 .08 -4.72 +0.1 22.01 14.86 SenHous 1.56 11 16.33 +.29 -14.7 435.15 326.68 Sherwin 3.44f 29 381.09 +3.56 -7 .1 15.98 12.30 ShipFin 1.40 12 14.50 +.25 -6.5 8.32 2.90 SibanyeG .14r ... 2.97 -.48 -38.8 173.02 145.78 SimonProp 7 .80 21 159.89 +.55 -6.9 6.92 4.73 SiriusXM .04 38 6.79 +.14 +26.7 117 .65 86.13 SkywksSol 1.28 21 97 .01 +.81 +2.2 26.26 20.50 SmartFn rs ... 23 24.29 +.31 +11.9 134.12 99.57 Smucker 3.12 15 113.02 +.49 -9.0 21.94 10.51 SnapInc A n ... ... 11.04 +.25 -24.4 185.47 140.83 SnapOn 3.28 15 148.98 +3.25 -14.5 98.26 49.33 SodaStrm ... 32 91.53 +3.70 +30.1 22.55 19.70 SolarCap 1.64 13 21.44 +.84 +6.1 55.77 46.55 SonocoP 1.56 26 51.78 +.25 -2.6 53.91 35.12 SonyCp ... ... 48.08 +.51 +7 .0 42.97 37 .68 SourcC 1.00f q 40.41 +.63 -0.9 37 .55 25.96 SoJerInd s 1.12 28 32.62 +1.32 +4.5 53.51 42.38 SouthnCo 2.40f 50 44.93 -1.10 -6.6 66.99 49.76 SwstAirl .50f 9 52.46 -.32 -19.8 7 .81 3.42 SwstnEngy ... 5 4.28 +.25 -23.3 8.81 6.98 SpiritRltC .72 13 8.48 +.09 -1.2 9.02 4.81 Sprint ... 3 5.16 -.12 -12.4 58.46 19.45 Square n ... ... 54.73 +5.63 +57 .9 64.17 51.35 SP Matls .98e q 58.89 +1.09 -2.7 91.79 74.45 SP HlthC 1.01e q 83.03 +2.03 +0.4 58.95 48.76 SP CnSt 1.28e q 49.54 -.15 -12.9 78.39 61.80 SP Engy 2.04e q 76.73 +2.88 +6.2 30.33 22.97 SPDR Fncl .46e q 28.26 +.99 +1.3 80.96 64.65 SP Inds 1.12e q 74.71 +2.45 -1.3 71.34 54.25 SP Tech .78e q 69.88 +2.26 +9.3 57 .23 47 .37 SP Util 1.55e q 50.38 -1.13 -4.4 176.62 133.25 StanBlkDk 2.52 20 143.70 +3.35 -15.3 11.70 8.74 StarGas .47f 15 9.75 ... -9.3 64.87 52.58 Starbucks s 1.20 26 57 .27 -.11 -0.3 114.27 79.28 StateStr 1.68 17 102.01 +4.26 +4.5 50.70 32.20 StlDynam .75f 19 48.23 +2.05 +11.8 2.72 .48 SteinMart s .30 dd 2.87 +.27 +147 .4 172.99 132.44 Stryker 1.88 29 169.48 +1.48 +9.5 27 .05 21.85 SubPpne 2.40 33 22.77 +.47 -6.0 96.08 80.12 SunCmts 2.84f 95 94.11 -.03 +1.4 70.83 39.00 SunHydrl .36 42 48.69 -.41 -24.7 11.77 4.21 Sunrun n ... 9 10.69 +1.71 +81.2 73.37 51.96 SunTrst 1.60 14 69.24 +2.64 +7 .2 28.85 17 .41 SupUnifm s .38 22 24.32 -.71 -8.9 34.20 24.93 Symantec .30 10 19.52 -8.32 -30.4 54.35 40.08 SynovusFn 1.00f 19 54.00 +1.16 +12.6 64.77 48.85 Sysco 1.44 25 62.82 +.53 +3.4 68.50 54.60 T-MobileUS ... 22 56.39 -.87 -11.2 59.32 23.27 TC PpLn 2.60m 8 25.28 +.44 -52.4 87 .24 66.44 TJX 1.56f 21 84.07 +1.24 +10.0 46.57 34.31 TaiwSemi .73e 18 39.91 +1.32 +0.7 55.50 38.70 Tapestry 1.35 29 46.04 -.12 +4.1 66.61 44.78 Taubmn 2.62f 19 55.73 -1.02 -14.8 111.10 75.31 TechData h ... 21 81.80 +4.17 -16.5 47 .15 27 .35 Teladoc n ... ... 47 .85 +5.65 +37 .3 65.59 43.48 Tenneco 1.00 7 46.53 +.92 -20.5 42.84 27 .05 Teradata ... 24 39.48 +1.42 +2.7 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 301.06 +6.97 -3.3 33.82 10.85 TevaPhrm .73e 6 19.31 +1.48 +1.9 120.75 75.92 TexInst 2.48 27 109.25 +4.56 +4.6 64.96 44.29 TexRdhse 1.00f 28 61.98 -1.12 +17 .7 26.50 9.60 Textainer .96 dd 16.75 -1.10 -22.1 65.99 45.00 Textron .08 42 65.79 +2.79 +16.3 226.44 170.07 ThermoFis .68f 27 216.55 +6.48 +14.0 23.70 7 .92 3D Sys ... 48 12.04 +2.06 +39.4 259.77 191.44 3M Co 5.44f 30 205.16 +5.80 -12.8 111.44 84.15 Tiffany 2.00 35 103.75 +.74 -0.2 103.90 85.88 TimeWarn 1.61 16 93.81 +.67 +2.6 55.65 41.85 Timken 1.12f 19 48.00 +1.75 -2.3 93.60 73.99 Torchmark .64f 7 85.52 +.06 -5.7 61.06 45.18 TorDBk gs 2.68f ... 58.38 +1.69 -0.3 63.39 48.15 Total SA 2.71e ... 63.79 +1.29 +15.4 140.99 103.62 Toyota ... ... 138.07 +6.75 +8.6 13.50 7 .20 Transocn ... dd 13.02 +.94 +21.9 150.55 113.76 Travelers 3.08f 17 131.25 +1.54 -3.2 28.32 22.63 TriContl 1.07e q 27 .22 +.58 +1.0 52.95 48.56 TriCntl pf 2.50 ... 50.21 +.11 -0.4 52.98 30.21 TriNetGrp ... 35 53.25 +1.00 +20.1 38.25 25.05 Trinity .52 8 34.29 +2.27 -8.5 50.95 29.50 TripAdvis ... cc 48.99 +10.46 +42.2 29.50 19.30 TrueBlue ... 15 25.25 +.70 -8.2 9.70 7 .25 TrstNY .26 17 8.75 +.05 -4.9 73.61 40.78 Tuppwre 2.72 dd 43.24 -1.03 -31.0 13.88 1.64 TurtleBc rs ... ... 16.03 +9.63 +784.7 39.35 24.81 21stCFoxA .36 18 37 .94 +.28 +9.9 36.80 15.67 Twitter ... dd 32.75 +1.71 +36.4 96.54 39.58 2U ... dd 98.08 +10.63 +52.0 40.71 32.88 UDR 1.29f 23 36.29 -.03 -5.8 52.00 42.51 UGI Corp 1.04f 11 49.93 +1.61 +6.3 34.59 15.36 UltraClean ... 7 17 .82 +.24 -22.8 23.46 11.40 UndrArm s ... 32 18.76 +1.40 +30.0 176.15 134.65 UniFirst .15 24 172.75 +8.80 +4.8 61.62 51.56 UnilevNV 1.43e ... 56.70 +1.55 +0.7 143.05 101.06 UnionPac 2.92 11 142.36 +8.23 +6.2 26.82 15.29 Unit ... 12 21.88 +1.53 -0.5 135.53 101.45 UPS B 3.64 19 115.45 +4.14 -3.1 190.74 100.62 UtdRentals ... 9 166.89 +13.66 -2.9 58.50 49.03 US Bancrp 1.20 14 51.50 +1.16 -3.9 14.44 8.65 US OilFd ... q 14.25 +.16 +18.7 47 .64 18.55 USSteel .20 21 35.76 +1.29 +1.6 139.24 109.10 UtdTech 2.80 22 124.48 +4.97 -2.4 250.79 166.65 UtdhlthGp 3.00 22 238.28 +2.38 +8.1 27 .78 13.81 UnitGrp 2.40 78 20.30 +1.66 +14.1 73.40 45.95 UnvslCp 2.20 35 46.60 -1.65 -11.2 58.73 37 .57 UnumGrp .92 2 37 .95 -1.91 -30.9 2.00 .96 UraniumEn ... dd 1.63 -.01 -7 .9V-W-X-Y-Z 84.38 51.22 VF Corp 1.84 41 77 .94 +1.67 +5.3 14.67 7 .47 Vale SA .29e 14 14.61 +.53 +19.5 24.43 10.94 ValeantPh ... 6 20.85 +2.83 +0.3 13.38 10.61 VlyNBcp .44 22 12.89 +.36 +14.9 25.58 20.84 VanEGold .06e q 22.88 +.23 -1.5 24.33 18.11 VnEkRus .01e q 21.50 +.36 +1.4 19.91 17 .97 VanE EMBd .98 q 18.27 -.16 -3.7 114.55 80.92 VnEkSemi .58e q 104.41 +3.61 +6.7 29.53 21.70 VEckOilSvc .47e q 28.04 +.84 +7 .6 37 .76 29.84 VanE JrGld ... q 33.85 +.30 -0.8 108.99 89.90 VangDivAp 1.82e q 101.85 +2.07 -0.2 50.99 39.62 VangEmg 1.10e q 46.11 +.91 +0.4 47 .89 40.78 VangFTSE 1.10e q 45.51 +.54 +1.4 70.76 57 .48 Vectren 1.80 27 70.27 -.03 +8.1 72.36 46.55 Ventas 3.16 15 53.51 +.36 -10.8 8.75 6.52 Vereit .55 cc 7 .06 +.12 -9.4 127 .24 87 .55 Verisign ... 33 125.65 +3.34 +9.8 54.77 42.80 VerizonCm 2.36 7 48.62 +.43 -8.1 61.85 42.05 ViadCorp .40 25 50.15 -.80 -9.5 11.89 8.34 Viavi ... 29 9.81 -.05 +12.2 19.14 7 .79 Vipshop ... 31 15.11 -.64 +28.9 131.75 91.36 Visa s .84 44 131.82 +3.66 +15.6 23.85 15.90 VishayInt .34f dd 21.10 +2.50 +1.7 24.39 14.50 VistraEn n ... ... 22.94 -.07 +25.2 165.00 85.45 VMware ... 72 144.04 +9.69 +14.9 32.75 26.72 Vodafone 1.77e ... 28.77 -.08 -9.8 141.20 108.17 VulcanM 1.12f 27 127 .37 +4.67 -0.8 7 .83 1.81 W&T Off .40 14 7 .83 +1.19 +136.6 137 .70 100.60 WD 40 2.16 33 132.90 -.10 +12.6 70.09 58.92 WEC Engy 2.21 20 61.89 -1.97 -6.8 72.41 59.23 WP Carey 4.06f 18 65.81 +1.62 -4.5 19.17 8.39 WPX Engy ... dd 18.34 +.56 +30.3 109.98 73.13 WalMart 2.08f 19 83.38 -3.63 -15.6 86.42 61.56 WalgBoots 1.60 14 64.09 +.28 -11.7 33.96 24.92 WREIT 1.20 28 28.92 -.03 -7 .1 89.73 70.09 WsteMInc 1.85f 18 82.97 -1.08 -3.9 220.20 171.32 Waters ... 30 196.52 +4.94 +1.7 5.48 2.07 WeathfIntl ... dd 3.30 +.33 -20.9 63.85 44.04 WebsterFn 1.32f 22 63.73 +2.15 +13.5 142.12 56.75 WeiboCorp ... ... 107 .32 -7 .96 +3.7 77 .19 23.15 WtWatch ... 68 74.75 +4.92 +68.8 33.83 25.67 WeinRlt 1.58f 10 27 .67 -.08 -15.8 66.31 49.27 WellsFargo 1.56 12 54.45 +2.04 -10.3 78.17 49.58 Welltower 1.68e 13 56.25 +.94 -11.8 17 .75 13.57 Wendys Co .34 18 16.63 -.12 +1.3 57 .32 47 .06 WestarEn 1.60 24 53.79 -1.00 +1.9 12.10 11.10 WAstInfSc .38 q 11.46 +.01 -2.8 106.96 75.96 WDigital 2.00 9 78.80 +1.52 -0.9 26.38 21.13 WestpacBk 1.52e ... 22.30 +.35 -8.5 71.55 51.22 WestRck 1.72 18 61.03 +1.62 -3.4 37 .89 30.95 Weyerhsr 1.28f 32 36.62 +.11 +3.9 202.99 145.59 Whrlpl 4.60f 33 155.97 +2.67 -7 .5 48.25 15.88 WhitngPet rs ... dd 46.56 +1.89 +75.8 33.67 24.00 WmsCos 1.36 10 27 .14 +.95 -11.0 44.06 32.74 WillmsPtrs 2.46f 44 37 .49 +.99 -3.3 36.59 31.43 WT MCD s ... q 35.00 +.46 -0.8 89.30 65.22 Woodward .57 27 73.93 +1.83 -3.4 40.16 20.60 WorldFuel .24 10 22.64 +.32 -19.5 43.67 19.12 WldW Ent .48 84 43.51 +2.50 +42.3 53.27 39.52 Worthgtn .84 13 46.22 +1.85 +4.9 203.63 119.17 Wynn 3.00f 54 195.65 +3.24 +16.1 52.22 41.51 XcelEngy 1.44 20 45.26 -1.13 -5.9 37 .42 27 .18 Xerox rs 1.00 38 30.17 +1.79 +3.5 78.02 60.12 Xilinx 1.44f 35 69.20 +2.25 +2.6 17 .61 7 .36 YRC Wwde ... dd 10.89 +1.12 -24.3 3.80 2.21 Yamana g .02 dd 2.93 ... -6.1 39.86 27 .45 YorkWater .67 32 32.40 -.15 -4.4 88.07 68.74 YumBrnds 1.44f 30 84.62 +2.19 +3.7 23.70 7 .85 Zagg ... 28 14.65 +3.15 -20.6 57 .16 24.49 Zendesk ... dd 56.03 +2.38 +65.6 133.49 104.28 ZimmerBio .96 16 116.44 +.22 -3.5 86.38 59.50 Zoetis .50 39 84.45 +2.89 +17 .2 4.34 3.17 Zynga ... 66 3.96 +.20 -1.0 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 21

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Listen up. It's true: Your immune system is challenged by the passing decades. Diversity among diseaseghting Tand B-cells declines; your innate immunity „ that is, protection provided by your skin, sweat and tears, and a general inammatory response „ changes; and you develop inammaging. Really, that's what they call it! Inammaging is the accumulation of inammatory mediators in your tissue. But you can do a great deal to promote a more robust immune system as you age. You are never too young or too old to start accumulating the benets of improved nutrition, increased physical activity, better sleep and less unmanaged stress. So here's our three-step plan to boost your immune strength as you age. 1. Move „ a lot, but not more than two hours at a time. A new study out of the University of Birmingham in the U.K. shows that a consistent adherence to an exercise routine transforms your immune system. For this study, published in Aging Cell, the scientists looked at 125 adults 55 to 79 years old who'd maintained a high level of physical activity (cycling) for much of their adult lives and compared them with 75 age-matched older adults and 55 young adults not involved in regular exercise. Although running marathons can cause a prolonged decrease in immune activity, the researchers found that the cyclists had more robust production of T-cells from the thymus (better ability to ght o infections) than inactive folks. The researchers concluded that "many features of immunesenescence [decline of immune function] may be driven by reduced physical activity with age." How to Get Moving: Build up to 10,000 steps a day and check out our book "YOU: Staying Young Workout." 2. Relax. The second part of boosting your immune strength comes from reducing your stress response and increasing your quality and quantity of sleep. Psychoneuroimmunology reveals that stress lasting a few days or more becomes chronic (say, from caregiving or unemployment), which interferes with T-cell responsiveness and dulls the immune system. The solution, say researchers in a study in the Annals of the New York Academy of Science, may be mindful meditation, which several studies indicate improves specic markers of inammation, cellmediated immunity and biological aging. Other stress-reduction techniques that produce improved immune response include progressive and dierential relaxation as well as breathing and visualization exercises. Your second step, physical activity, is essential for good sleep. Third step? Reducing your stress response ... so, back to meditation. 3. Bite it. Your nutritional choices have a huge inuence on your immune health because of their impact on your gut biome and on other bodily systems. Your Move: Dodge the Five Food Felons (trans and sat fats, added sugars and syrups; any grain that isn't 100 percent whole). Take 1,000 IU of vitamin D-3 daily; eat 7 to 9 servings of fruits and veggies a day. And, get your micronutrients. According to Harvard Medical School: "There appears to be a connection between nutrition and immunity in the elderly. A form of malnutrition that is surprisingly common even in auent countries is known as "micronutrient malnutrition." That's why you want to get enough zinc; selenium; iron; copper; vitamins A, C, E and B-6; and folic acid.DEAR ABBY: I live with my dad and my brother. My mother passed away when I was very young, and I was pretty much raised by my dad (with the help of family, of course). Dad always took great care of me, or so I thought when I was younger. Now that I am older, I realize he has made me the little "domestic" of his house. He makes me do dishes, clean my room, and he badgers me about my weight. He says if I would just lose weight, guys would love me. He goes out with my older brother to baseball games, car shows and just about anywhere else. I'm not included. I don't mind doing my share of housework, but it has become unfair. My brother is only a few years older than I am, yet he has almost no responsibilities, and Dad gives him everything while I must buy my necessities. I know Dad loves and cares about me, but over the last year or two I feel it's gotten worse. When I bring up the inequality between my brother and me, he claims I'm being "dramatic" or that I have many females in my life who compensate for him. I think he has sexist ideas, and I don't know how to address it with him. „ Anonymous In The East DEAR ANONYMOUS: Your father appears to have created a "boys club" with your sibling that you aren't welcome to join, and badgering you about your weight is not only cruel but counterproductive. Men do not fall in love with women because they are skinny. Other, more important, qualities enter into it, whether your dad chooses to recognize that fact or not. Because you have "many females in your life who compensate for him," marshal your army and confront him together about how he is treating you. Perhaps if he hears a chorus he will pay attention. However, if that doesn't raise his consciousness, consider making other living arrangements as soon as you are 18. Dear Readers: Tomorrow, and every day, we celebrate MOTHERS for their seless love and dedication to their families. Mother's Day is a time to remember these marvelous women. Take some time tomorrow to honor Mom! „ Heloise Dear Heloise: In my exercise class, we are required to bring our own free weights. This can mean lugging 30-plus pounds of weights! We discovered rolling tool bags from a big-box hardware store. This bag has an extra-wide mouth and base; the dumbbells are distributed evenly in the bag. This makes lifting the bag in and out of a car easier. „ Deborah in Aberdeen, Md. Dear Heloise: Why don't businesses check bathrooms for the height of coat hooks? If you are a person who uses a wheelchair and need to take o your coat in the restroom, you have to put it on the oor! „ Jerry L., via emailBoost your immune system as you age with three steps Girl feels like Cinderella in her 'boys club' household Honor magnicent momsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 22

Page 6 www.yoursun.com The Sun / Saturday, May 12, 2018 ARIES (March 21-April 19). Youll witness works of whimsy and wonder, Who has time for that?Ž Clearly, somebody who thought it was important enough. This will be oddly empowering to you. Your own whimsy is important, too, after all! TAURUS (April 20-May 20). The thing inside you that wants to dance will not stand by much longer. The call of the music will soon be too irresistible. So the question now is „ partner or no partner? GEMINI (May 21-June 21). Think twice before you add anything because any addition at all will change the whole picture. There is no way around it. More moving parts means more complexity. CANCER (June 22-July 22). There are obvious problems with this path, but that doesnt mean youre on the wrong one. If you can gure out your path through supposed contradictions, you can help others do the same. LEO (July 23-Aug. 22). Youre working on something signicant, yet your approach is playful. Youre like a pen making spontaneous marks on the paper world „ doodling for fun and prot, working out the intricacies of life with your whimsy. VIRGO (Aug. 23-Sept. 22). People describe whats happening in the senses with words that apply across all ve. The word sharpŽ can apply to a note that leans up, a line that cuts through, a cheese that curls the tongue... and your mind in general today. LIBRA (Sept. 23-Oct. 23). Youll leave one situation and enter a better one. After this, its going to be hard for you to think of anything as lost ever again. Whats lost is never gone, its someplace else. SCORPIO (Oct. 24-Nov. 21). All who wander are not lost, and all who meander are not wasting time. The sparks of imagination will count for something later. This is all adding up. SAGITTARIUS (Nov. 22-Dec. 21). When you help someone grow, you will learn things again, the way they learn things. Together youll move through the electric moment that bridges not knowing to knowing. CAPRICORN (Dec. 22-Jan. 19). If youre embarrassed by what you did a few years back, thats an excellent sign of your growth. If youre embarrassed by what you did a few weeks back, good! Youre now improving on a rapid scale. AQUARIUS (Jan. 20-Feb. 18). Enjoy the benet of experience. Youre mellowing out. Youve learned whats worth paying excited attention to and whats not. You know how to handle things, so you can relax even while taking on more. PISCES (Feb. 19-March 20). There are many things you could add to your practice in the name of getting good. But to get great will require you to go the opposite direction. Eliminate every extraneous element and isolate only what works. TODAYS BIRTHDAY (MAY 12). You may admire the lives of others but its the ones who help you see your own life in all its glory that will be your cherished companions on this years path. Youll showcase your talent over the next 10 weeks. Theres an important trade-o to make in June. Family events will inspire new ventures. Cancer and Pisces adore you. Your lucky numbers are: 7, 20, 12, 43 and 37. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 23

The Sun /Saturday, May 12, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 24

Page 8 www.yoursun.com The Sun / Saturday, May 12, 2018 MINNEAPOLIS (AP) „ A mummi“ed monkey that was found in the air ducts of a former department store in downtown Minneapolis last month is going on display. The Star Tribune reports that the Science Museum of Minnesota plans to display the monkey in its St. Paul lobby, which requires no admission fee. The remains were discovered last month in the air ducts of what used to be the ”agship store for the Daytons department store chain, which was owned by Minnesota Gov. Mark Daytons family. Dayton recalled working at the store in the 1960s when one of the ”oors was transformed into a rainforest display, complete with live monkeys and birds. He said one monkey got loose and scurried into an air duct. It was not seen again.ODD NEWS Museum to display mummified monkey found in air duct ALMANACToday is Saturday, May 12 the 132nd day of 2018. There are 233 days left in the year. Today in historyOn May 12, 1943 during World War II, Axis forces in North Africa surrendered. The two-week Trident Conference, headed by President Franklin D. Roosevelt and British Prime Minister Winston Churchill, opened in Washington. On this dateIn 1780 during the Revolutionary War, the besieged city of Charleston, South Carolina, surrendered to British forces. In 1870 an act creating the Canadian province of Manitoba was given royal assent, to take effect in July. In 1932 the body of Charles Lindbergh Jr., the 20-month-old kidnapped son of Charles and Anne Lindbergh, was found in a wooded area near Hopewell, New Jersey. In 1937 Britains King George VI was crowned at Westminster Abbey; his wife, Elizabeth, was crowned as queen consort. In 1949 the Soviet Union lifted the Berlin Blockade, which the Western powers had succeeded in circumventing with their Berlin Airlift. In 1997 Australian Susie Maroney became the first woman to swim from Cuba to Florida, covering the 118-mile distance in 24 hours. In 2003 the Texas House ground to a standstill after 51 Democratic lawmakers left the state in a dispute over a Republican congressional redistricting plan. Todays birthdaysComposer Burt Bacharach is 90. Actress Millie Perkins is 80. Actress Linda Dano is 75. Actress Lindsay Crouse is 70. Actor Gabriel Byrne is 68. Singer Billy Squier is 68. Actress Kim Greist is 60. Rock musician Eric Singer (KISS) is 60. Actor Ving Rhames is 59. Rock musician Billy Duffy is 57. Actor Emilio Estevez is 56. Actress April Grace is 56. Actress Vanessa A. Williams is 55. Actor Stephen Baldwin is 52. Actress Kim Fields is 49. Actress Samantha Mathis is 48. Actress Jamie Luner is 47. Actor Mackenzie Astin is 45. Actress Rebecca Herbst is 41. Actress Malin Akerman is 40. Actor Jason Biggs is 40. Actor Rami Malek is 37. Actress-singer Clare Bowen is 34. Actress Emily VanCamp is 32. Actor Malcolm David Kelley is 26. Bible verseAnd the King shall answer and say unto them, Verily I say unto you, Inasmuch as ye have done it unto one of the least of these my brethren, ye have done it unto me.Ž „ Matthew25:40 When we help someone else in need we are actually serving the Lord. Lets be sensitive to others who are having difficult times. She also said Hispanic culture has become more ingrained in the food, music and television that Americans consume. So, names such as So“a and Ariana become more well-known. In fact, So“a came in as the 15th most popular. At its peak, it was No. 12 in 2014. Theres no telling if famous So“as like actress So“a Vergara or the Disney animated series, So“a the First,Ž were contributing factors. A male Hispanic name that made a signi“cant jump was Mateo. The name has steadily climbed the ranks since the 1990s when it barely made it into the top 1,000. In 2017, Mateo came in at 42nd, compared with 59th in 2016. As cultures of various Spanish-speaking countries become more familiar to mainstream America, I think the names start being used beyond the Hispanic population.ŽNAMESFROM PAGE 1 Drugmakers generally can charge as much as the market will bear because the U.S. government doesnt regulate medicine prices, unlike most other developed countries. Trumps list of 50 proposals, dubbed American Patients First, includes: € A potential requirement for drugmakers to disclose the cost of their medicines in television advertisements. € Banning a pharmacist gag rule,Ž which prevents druggists from telling customers when they can save money by paying cash instead of using their insurance. € Speeding up the approval process for over-the-counter medications so people can buy more drugs without prescriptions. € Reconsidering how Medicare pays for some high-priced drugs administered at doctors of“ces. Those ideas avoid a direct confrontation with the powerful pharmaceutical lobby, but they may also underwhelm Americans seeking relief from escalating prescription costs. Democrats pounced on Trump for not pursuing direct Medicare negotiations, an idea he championed before reaching the White House. This weak plan abandons the millions of hard-working families struggling with the crisis of surging drug prices,Ž said Democratic Leader Nancy Pelosi, in a statement. Pharmaceutical investors and analysts expressed relief after the announcement, and shares of most top drugmakers rose Friday afternoon, including P“zer, Johnson & Johnson and Eli Lilly. Trump had a choice today: to seek disruptive fundamental reform or to embrace more incremental steps,Ž wrote Terry Haines, a “nancial analyst, in an investment note. Trump chose the incremental over the disruptive.Ž Some parts of the plan were previously proposed in the presidents budget proposal sent to Congress, including providing free generic drugs to low-income seniors and sharing rebates from drugmakers with Medicare patients. Other parts could be implemented directly by the administration. A majority of Americans say passing laws to bring down prescription drug prices should be a top priority for Trump and Congress, according to recent polling by the Kaiser Family Foundation.DRUGFROM PAGE 1 AP PHOTOPresident Donald Trump speaks during an event about prescription drug prices with Health and Human Services Secretary Alex Azar, left, in the Rose Garden of the White House on Friday.orderly gatherings typical under President Hassan Rouhani, who has portrayed himself as seeking rapprochement with the West and is simultaneously trying to save the nuclear deal with world powers while attempting to appease hard-liners seeking revenge for Israeli attacks. In a lengthy government statement on Friday, the Iranian government warned that it would take whatever reciprocal measures it deems expedientŽ if it is not fully compensated for the U.S. withdrawal from the nuclear agreement as provided for in the accord. It called on the other parties to the agreement „ especially Britain, France and Germany „ to safeguard the accord, adding that no provisions or timeframes in the 2015 agreement are negotiable in any manner.Ž At the same time, the government said it has tasked the president of the Atomic Energy Organization of Iran with taking all necessary steps in preparation for Iran to pursue industrial-scale enrichment without any restrictions.Ž After Trump announced the U.S. withdrawal from the deal on Tuesday, Rouhani warned that Iran would resume uranium enrichment at an even higher rate if the accord collapses. He ordered Foreign Minister Mohammad Javad Zarif to negotiate with the countries still in the deal to try to save it, and Fridays statement reiterated that Zarif was seeking required guaranteesŽ from the “ve other parties to the agreement. The 2015 nuclear deal imposed restrictions on the Islamic Republics nuclear program in return for the lifting of most of the U.S. and international sanctions against Tehran. However, the deal came with time limits and did not address Irans ballistic missile program or its regional policies. Trump has repeatedly pointed to those omissions in referring to the accord as the worst deal ever.Ž However, proponents of the deal have said those time limits were meant to encourage more discussion with Iran in the future. On Friday, France urged Europeans to stand up to Trump over the nuclear deal and not act as vassals,Ž as the EU scrambles to “nd ways to save the accord and the billions of dollars in trade it unleashed.IRANFROM PAGE 1 AP PHOTOIranian women attend an anti-U.S. gathering after the Friday prayer in Tehran, Iran.WASHINGTON „ John McCain is not signing off quietly. As in so much of the senators extraordinary life, the rebellious Republican is facing this challenging chapter „ battling brain cancer „ in his own rule-breaking way, stirring up old “ghts and starting new ones. Rarely has the sickbed been so lively. McCain is promoting a new book, delivering a counterpunch of ideals contrary to President Donald Trumps running of the White House. McCains long-distance rejection of CIA director nominee Gina Haspels history with torture goaded former Vice President Dick Cheney into a fresh debate over waterboarding and other now-banned interrogation techniques. On Friday, friends rallied to defend McCain against a White House of“cials cruel joke that his positions dont matter because hes dying anyway.Ž If this is Washingtons long goodbye to a sometimes favorite son, its also a reemergence of old resentments and political fault lines that continue to split the nation. Perhaps no one should have expected anything less from the 81-year-old senator, who can be crotchety and cantankerous but is also seen by many, both in and out of politics, as an American hero, ”aws and all. Former Vice President Joe Biden said Friday as McCain “ghts for his life, he deserves better „ so much better.Ž Our children learn from our example,Ž Biden said. The lingering question is: Whose example will it be? I am certain it will be Johns.Ž Said House Speaker Paul Ryan, His legacy is so long that John McCain is a hero to us all.Ž McCain was diagnosed in July with glioblastoma, an aggressive brain cancer. He left Washington in December and few expect him to return. Up-anddown reports of his health shift every few days. A steady stream of visitors have stopped by the McCain family ranch in Arizona „ including Michael Bloomberg, the former mayor of New York, on Friday. Close friend and political ally Sen. Lindsey Graham, R-S.C., visited McCain this week, and the two watched an old movie and talked about McCains imprint on politics. Graham said he told McCain he will leave behind a long list of Republicans „ and Democrats „ he has mentored, Graham included. Your legacy is the people you affected,Ž Graham said he told his friend. John McCains going to have a hell of a legacy.Ž Not everyone, though, is so keen to listen to McCain these days. Most Republican senators are not heeding his advice to reject Haspel, who was chief of base of a detention site where terror suspects were waterboarded. McCain lived through years of captivity during the Vietnam War. Trump has suggested reviving the now-banned brutal interrogation techniques. And Cheney, who was an architect of the post-Sept. 11, 2001, strategy, said he would keep the program active and ready for deployment, and doesnt think it amounted to torture.McCain, even in illness, sparks lively, timely debatesBy LISA MASCAROAP CONGRESSIONAL CORRESPONDENT NEW YORK (AP) „ Starbucks has told employees to let anyone use the restroom, even if they havent bought anything, as it reviews its policies and tries to restore its reputation after the arrest of two black men at a coffee shop in Philadelphia. The coffee chain said it wants all customers who come in to feel welcomeŽ and its conducting a three-month review of its guidelines. That follows comments from Starbucks Chairman Howard Schultz said he didnt want people to feel less thanŽ if they were refused access. We dont want to become a public bathroom,Ž said Schultz, but were going to make the right decision a hundred percent of the time and give people the key.Ž The arrests in Philadelphia were a major embarrassment for Starbucks, which has long projected itself as a socially conscious company and has promoted its stores as a place for people to gather outside of their homes and of“ces. Schultz said Starbucks had maintained a loose policyŽ on bathroom access, though decisions were ultimately left up to store managers on whether someone could use them. At the Philadelphia store where the two men were arrested April 12, it was policy to ask people who hadnt bought anything to leave. The men, Rashon Nelson and Donte Robinson, who were asked to leave after one was denied access to the bathroom. They were arrested by police minutes after they sat down to await a business meeting they had scheduled. The incident was captured by people using cellphones and went viral, leading to protests. Nelson and Robinson settled with Starbucks earlier this month for an undisclosed sum and an offer of a free college education. Separately, they reached a deal with Philadelphia for a symbolic $1 each and a promise from city of“cials to set up a $200,000 program for young entrepreneurs. The company plans to close more than 8,000 of its U.S. stores on the afternoon of May 29 for racial-bias training for its employees.Starbucks changes restroom policy 2 0 1 8 0 5 1 2 w i r e 0 8 p d f 1 1 2 M a y 1 8 0 1 : 1 6 : 2 5

PAGE 25

Saturday, May 12, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 6 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | NBA 3 By THOMAS BASSINGERTampa Bay TimesNo team allowed more catches last season than the Tampa Bay Buccaneers. Kendall Wright caught the first one. Michael Thomas caught the last, the 371st. At some point between, the Bucs realized there would be no quick fix for their leaky defense. They werent just a player away; they needed a substantial overhaul. During free agency, the defensive line was the priority. Enter Beau Allen, Mitch Unrein, Vinny Curry and Jason Pierre-Paul. During the draft, the focus shifted to defensive backs. Enter M.J. Stewart, Carlton Davis and Jordan Whitehead. At first glance, Davis, a 6-foot-1, 206-pound cornerback, might not have been an obvious fit. As coach Dirk Koetter said after the team announced the pick, Weve been known for having smaller corners.Ž Davis gives Tampa Bay a defender who can match up, at least size-wise, with some of the NFC Souths tallest targets „ Carolinas Devin Funchess (6 feet 4), Atlantas Julio Jones (6 feet 3) and New Orleans Thomas (6 feet 3). The Bucs cornerbacks also are known for playing several yards off the line of scrimmage. Part of that is by design „ Brent Grimes prefers to play off so that he can keep his eyes on the quarterback „ and part of that is by necessity. Last season, Tampa Bays anemic pass rush and inconsistent safety play made press coverage too risky of a proposition. Fail to disrupt the receivers route, get burned for a long gain. Davis is no Grimes. Hes a physical cornerback with long arms who excels at pressing receivers at the line of Bucs dont play press coverage, so whyd they draft Davis?Bucs rookies who will have big impactBy RICK STROUDTampa Bay TimesTAMPA „ The Bucs rookie camp begins this afternoon with the first workout at 2 p.m. All eyes will be on defensive tackle Vita Vea, the teams No.12 overall selection in the NFL draft. Who are the players in this 2018 draft class that will have the most impact during the regular season? Take a look:Most Valuable RookieRONALD JONES, RB, SOUTHERN CALThe Bucs drafted defensive tackle Vita Vea No. 12 overall and he will be an important part of the rotation, particularly against the run. But the most impactful rookie will be running back Ronald Jones. The Bucs averaged only 3.7 yards per carry last season, which ranked 27th in the NFL. Their eight rushing TDs tied for 25th. The way you improve that is with a running back who can make explosive plays. Jones is that, having had 12 runs of 40 yards or more in his career at Southern Cal. Jones also could prove to be an every-down back. The Trojans didnt use him much in the passing game, but he is said to have reliable hands. If he can improve as a route running and pass protector, 20-25 touches per game is not out of the question. Running backs such as Warrick Dunn and even Cadillac Williams made an immediate impact on the Bucs won/loss record as rookies.Keep an eye onCARLTON DAVIS, CB, AUBURNDavis is 6-1, 205pounds with long arms. He can run a bit with 4.56 speed, which isnt bad for a man his size. When you consider the Bucs dont have a body like that in the secondary, Davis could be a huge asset this season. Even though he was drafted in the second round behind North Carolina cornerback M.J. Stewart, Davis is more likely to play outside. When you consider the big receivers in the NFC South such as the Falcons Julio Jones, the Saints Michael By MARC TOPKINTampa Bay TimesPHILADELPHIA „ Theres still a couple pieces of the Rays with Evan Longoria on the field every day, a blue rubber bracelet in honor of Joshua Fisher, one of the many cancerstricken kids he met at the Trop, and the size 11 black New Balance cleats that fit better than any of the new ones hes gotten yet. But otherwise, the 10 history-filled years he spent with the Rays are clearly in his past. Sure, hell check in occasionally with some of his friends still playing there, including Matt Duffy and Brad Miller, who are renting his St. Petersburg waterfront house. Hell check up on some of his former mates, mentioning Chris Archer and Blake Snell, to see how theyre doing generally, along with manager Kevin Cash. And hell check out an inning or two if the Rays happen to show up on a TV in his sight. I keep an eye on it,Ž Longoria said Thursday. But theres no part of me thats rooting for or against. I feel like an outsider looking in now.Ž For most of those 10 years, he was the Rays, the cornerstone of the franchise as it was transformed literally from worst to first, making a run of four playoff appearances in six years that seems so long ago. So dont take that frosty sounding quote „ Longoria is not one to come across warm and fuzzy publicly anyway „ to mean he doesnt cherish the memories either, as the jerseys hanging in his Arizona off-season home and boxes of Rays equipment and memorabilia in his garage serve as proof. Its a part of my life that obviously Ill never forget,Ž he said, and its not going away anytime soon.Ž But business is business. And when the Rays decided to trade him, and most of the $86 million guaranteed left on his contract, to the Giants on Dec. 20, Longoria, understandably, moved on, physically and emotionally. (Though he does admit to still dropping an occasional weŽ into a casual conversation when the Rays come up.) Longoria made mention again of appreciating how professionally and transparently the Rays handled his departure, especially compared to some of the messes other teams made in dealing their franchise players (such as the Rockies and his good friend Troy Tulowitzki). And he revealed that as part of the process Rays general manager Erik Neander flew out to Arizona a few weeks ahead of time to tell him face to face that a tradesomewhere „ was a real possibility,Ž classily wanting him to hear it directly rather than via rumors and reports. Longorias departure turned out to be the first step in a massive makeover of the roster, as the Rays let veterans such as Alex Cobb and Logan Morrison leave as Longoria on Rays: I feel like an outsider looking inTampa Bay Rays Evan Longoria follows through on a solo home run against the Baltimore Orioles in the third inning in Baltimore [AP PHOTO/GAIL BURTON, FILE] Cleveland Cavaliers forward LeBron James (23) works the ball inside during the second quarter of an NBA game against the Boston Celtics, Jan. 3 in Boston. [CHARLES KRUPA/ASSOCIATED PRESS FILE PHOTO] By Tom WithersAssociated PressINDEPENDENCE, Ohio „ There havent been any championship banners hoisted into Bostons hallowed rafters since 2008. LeBron James wont let go of the rope. Clevelands star has bounced the Celtics from the playoffs four times in the past seven years, and James carries a six-game postseason winning streak at Boston into this years Eastern Conference finals, which open Sunday at TD Garden. As a member of both the Miami Heat and Cavaliers, James „ whose success against Boston did a 180-degree turn with a mesmerizing Game 6 performance in 2012 „ has made the Celtics green(er) with envy. But while the 33-yearold has the utmost respect for the NBAs most decorated franchise, James admiration hasnt stopped him from standing in the way of Boston stuffing more Larry OBrien trophies into its crowded case. And if he beats the Celtics again and advances to his eighth straight NBA Finals, James would join a club currently exclusive to Boston players with legendary status. Only Bill Russell (10), Sam Jones (9), Tommy Heinsohn (9) and Frank Wicked good: LeBron undaunted by CelticsBy JANIE McCAULEYAssociated PressBERKELEY, Calif. „ Darren Baker walks through the California dugout shortly before first pitch, finds his famous father in the last row of the stands, smiles and points. Dusty Baker nods and gives his college freshman son and second baseman the peace sign. Then Darren is off to play another game, his dad now watching him regularly at last after all those years of Baker managing in the major leagues and bouncing around the country. He lost his job with Washington after last season, even after the Nationals won a second straight NL East title. It has been a blessing of sorts for Baker. I havent been home to see the hills green in Sacramento here in a long time,Ž Baker said. The hills are always brown when I come home. Its pretty cool, its real cool.Ž He never forgets to remind himself of his good fortune, even during the down times in a big league baseball career spanning a half-century. Sure, he still wants to manage „ and go out on his own terms when the time comes. Preferably with a World Series title that has eluded him as a manager. These days, out of uniform once more, he is finding the positives. Baker has received encouraging words from many of the African-Americans he admires most: Hank Aaron, Willie Mays, Joe Morgan, James Brown, Al Attles. We are good friends,Ž said Attles, the former Warriors player, coach and general manager now serving as an ambassador for the winning franchise. Dont Out of uniform and not managing, Baker relishes watching his son SEE ROOKIES, 3 SEE BUCS, 3 SEE LEBRON, 3 SEE RAYS, 2Simpson matches course record, leads at PlayersWebb Simpson didnt miss anything except the island green. On the verge of shattering the course record Friday at the TPC Sawgrass „ even a 59 was in play „ Simpson hit sand wedge into the water on the notorious par-3 17th and made double bogey that ruined his round, but not his day at The Players Championship. Page 6 SEE BAKER, 2

PAGE 26

€ Page 2 SP www.yoursun.com Saturday, May 12, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 11N .......................... 7-6 May 11D .......................... 9-7 May 10N ...........................5-4 May 10D .......................... 9-5 May 9N ............................ 2-9 May 9D ............................ 5-0 D-Day, N-NightPICK 3May 11N ...................... 2-4-5 May 11D ...................... 7-3-1 May 10N .......................6-9-6 May 10D ...................... 1-0-1 May 9N ........................ 7-6-5 May 9D ........................ 6-7-5 D-Day, N-NightPICK 4May 11N ................... 6-4-9-6 May 11D ................... 9-6-3-5 May 10N ....................4-5-4-8 May 10D ................... 3-6-0-2 May 9N ..................... 6-0-0-7 May 9D ..................... 2-7-6-2 D-Day, N-NightPICK 5May 11N ................ 9-7-9-2-4 May 11D ................ 6-2-8-4-6 May 10N .................8-5-1-5-3 May 10D ................ 4-9-6-6-2 May 9N .................. 4-8-9-7-4 May 9D .................. 4-3-1-7-1 D-Day, N-NightFANTASY 5May 11 ............ 1-2-14-30-32 May 10 .......... 9-16-29-32-33 May 9 .............. 2-8-13-29-34 € € € PAYOFF FOR May 10 3 .5-digit winners $66,162.37 247 ..4-digit winners $129.50 7,894 3-digit winners $11.00CASH FOR LIFEMay 10 ........ 11-36-41-43-48 Cash Ball ............................ 4 May 7 ............ 4-15-19-22-51 Cash Ball ............................ 2 € € € PAYOFF FOR May 10 0 ........ 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 1 ................ 4-of-5 CB $2,500 10 ....................... 4-of-5 $500LUCKY MONEYMay 11 ............... 7-12-16-41 Lucky Ball ........................ 10 May 8 ................. 1-14-17-35 Lucky Ball ........................ 14 € € € PAYOFF FOR May 8 0 ........ 4-of-4 LB $1.4 million 3 .................. 4-of-4 $1,175.00 40 ............. 3-of-4 LB $348.00 693 .................. 3-of-4 $64.50LOTTOMay 9 ....... 6-19-22-23-25-28 May 5 ....... 9-21-37-38-39-47 May 2 ..... 29-32-38-42-44-49 € € € PAYOFF FOR May 9 0 6-digit winners $8.5 million 16 .5-digit winners $3.877.00 1,150 .4-digit winners $56.50POWERBALLMay 9 .......... 11-16-38-50-69 Powerball ........................ 19 May 5 .......... 14-29-36-57-61 Powerball ........................ 17 € € € PAYOFF FOR May 9 0 .... 5 of 5 + PB $233 Million 0 ................. 5 of 5 $1 Million 2 ............ 4 of 5 + PB $50,000 42 ........................ 4 of 5 $100 ESTIMATED JACKPOT $257 millionMEGA MILLIONSMay 11 ........ 14-38-40-53-70 Mega Ball ........................ 22 May 8 ............ 8-15-39-64-67 Mega Ball ........................ 13 € € € PAYOFF FOR May 8 0 ......5 of 5 + MB $40 Million 0 ..................5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 15 ........................ 4 of 5 $500 ESTIMATED JACKPOT $45 millionfree agents and traded Brad Boxberger, Corey Dickerson, Jake Odorizzi and Steven Souza Jr. Though Longoria didnt agree with how some of the moves were made, particularly Dickerson, who was first DFAd then dealt, and said so publicly, he said Thursday he understood and, in a way, applauded Neander for committing to something of a rebuild, though noting Archer could be next. I respect him for kind of going at it fully,Ž Longoria said. He gave up probably as much as he could have given up while still maintaining that level to be able to go out there and compete.Ž Life with the big-market Giants is different, and not just because Longoria is wearing orange and black and an odd-looking No. 10 (since 3 is retired), or because hes living in a high-rise condo in downtown San Francisco and riding an electric bike to work at often-filled and always vibrant AT&T Park. The transition to the Giants didnt start well, as he struggled on the field, admittedly trying to do too much to initially impress, and adjusted to not having wife, Jaime, and kids Elle (5) and Nash (4) with him, since they stayed home in Arizona most of the time. (And when they did visit, having to explain to the kids that mascots Raymond and DJ Kitty wouldnt be there, but Lou Seal would.) Longoria has since gotten more comfortable and productive, hitting .241 with a .756 OPS overall, though his stat line still looks weird with as many errors as homers (seven) and only three walks. He reached two milestones that once seemed far away, 1,500 career hits and 10 years of service time in the majors. You love being in a place where you know year in and year out they are going to do everything they can to compete and to win,Ž Longoria said. Obviously (the Rays) have to do it the way theyre trying to do it where you hope that you make the right moves, get the right prospects in deals, draft correctly, and then put yourself in a position to win down the road. ƒ Theyre doing it the right way, giving themselves the best chance to succeed with the opportunity they have. ƒ I hope it works out for them, I really do.ŽRAYSContinued from 1MILB: Stone Crabs 7, Hammerheads 6Charlotte wins another close one on the roadStaff ReportsThey almost gave it away, but the Charlotte Stone Crabs held on for a 7-6 victory Friday night against the Jupiter Hammerheads. Charlotte scored fours runs in the fifth inning and were leading 7-0 in the sixth inning when the Hammerheads struck for a five-run sxith. Tristan Gray had the big hit of the Charlotte fifth inning … smacking his ninth double of the season to plate Jesus Sanchez and Kevin Padlo. Sanchez had an RBI single earlier in the inning. Robbie Tenerowicz was responsible for three runs scoring in the win, notching an RBI single in the first inning, getting a run to score on an error in the third inning and opened the scoring in the fifth with a sacrifice fly. Josh Lowe went 3-for-5 with an RBI and a pair of runs scored. Gray, Tenerowicz and David Olmedo-Barrera all had two hits. Kenny Rosenberg was cruising through five innings, allowing just three hits entering the sixth. But thats when the wheels fell off for Rosenberg. With one out, he hit a batter, walked the next two and then allowed a single to load the bases. J.D. Busfield took over in the bases-loaded situation and not only allowed all three inherited runners to score, but another to score as well. Adrian Navas settled things down after that, allowing just one unearned run in two innings. let it get to you, you still have a lot to give. Make yourself available. Dont get upset.Ž Baker was out of baseball when his father, Johnnie B. Baker Sr., died in November 2009. Again when daughter Natosha got married in the summer of 2014. And now. The 68-year-old Baker never gets used to this, but he now has endured firings by the Cubs, Reds and Nationals. Still, he walked onto the field at AT&T Park for the Giants series opener with Washington on April 23 with a grin and hugs to give. Stephen Strasburg hustled out onto the grass for an embrace. For him to be able to go out and watch his son I can just imagine. My dad being able to come and watch me all the time, coach me at every single level. Its definitely probably a pretty cool moment to be able to do that, to be able to sit back and really watch your son play and enjoy that moment with him,Ž Nats star Bryce Harper said. Dusty, you can imagine how good of a father he is to his son because he was a father to a lot of us in here. You looked at him like that, or the cool grandpa I guess you could say. He was easy to talk to, easy to get along with and you looked forward to coming to the park and playing for him every single day because he was that type of manager.Ž Baker doesnt believe his skin color has anything to do with him no longer working as a manager „ despite many inquiries over the years that have gone completely unanswered „ but rather his age and salary at this stage. That doesnt mean Baker is necessarily bitter, just a realist. Do you ever make peace with it?Ž he asked. You make peace but it makes you kind of lose some faith in mankind, between right and wrong. And you realize in the world, especially in this new world, theres always been discrimination, race discrimination, but it seems like in this new world theres age and salary discrimination, which go hand in hand.Ž He is in the stands for nearly every home game to watch Cals new infielder with that sweet left-handed swing that Darren developed by mimicking home run king Barry Bonds for all those years. Baker was San Franciscos skipper in 1993 when Bonds joined the Giants through a runner-up World Series finish in 2002, when then-3-year-old Darren wandered onto the field as a bat boy and was scooped up by J.T. Snow „ who now broadcasts some of Darrens games for the Pac-12 Networks „ at home plate before he could get run over by David Bell coming in to score. The age requirement for bat boys changed that offseason to 14. BAKERContinued from 1Sports on TV(All times Eastern) Schedule subject to change and/or blackouts Monday, May 14 CYCLING 4 p.m. NBCSN „ Amgen Tour of California, stage 2, Ventura to Santa Barbara County, Calif. MLB BASEBALL 2 p.m. MLB „ Atlanta at Chicago Cubs 7 p.m. ESPN „ Tampa Bay at Kansas City 10 p.m. MLB „ Regional coverage, Houston at L.A. Angels OR Cincinnati at San Francisco NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 1, Golden State at Houston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference “ nals, Game 2, Vegas at Winnipeg Tuesday, May 15 CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 3, King City to Laguna Seca, Calif. GOLF 8 p.m. GOLF „ World Long Drive Tour, AK-CHIN Smash In the Sun, at Phoenix MLB BASEBALL 8 p.m. FS1 „ St. Louis at Minnesota NBA BASKETBALL 7:30 p.m. ESPN „ NBA Draft Lottery, at Chicago 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 2, Cleveland at Boston NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup playoffs, Eastern Conference “ nals, Game 3, Tampa Bay at Washington Wednesday, May 16 CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 4, at San Jose/Morgan Hill, Calif. MLB BASEBALL 1 p.m. MLB „ Regional coverage, St. Louis at Minnesota OR Chicago White Sox at Pittsburgh (12:30 p.m.) 4 p.m. MLB „ Regional coverage, Milwaukee at Arizona OR Cincinnati at San Francisco (games joined in progress) 7 p.m. ESPN „ N.Y. Yankees at Washington 10 p.m. MLB „ Houston at L.A. Angels (joined in progress) NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 2, Golden State at Houston NHL HOCKEY 9 p.m. NBCSN „ NHL Stanley Cup playoffs, Western Conference “ nals, Game 3, Winnipeg at Vegas SOCCER 2:30 p.m. FS1 „ UEFA Europa League, Final, Marseille vs. Atletico Madrid Thursday, May 17 BOXING 10 p.m. ESPN2 „ Romero Duno vs. Gilberto Gonzalez, lightweights, at Indio, Calif. COLLEGE BASEBALL 7:30 p.m. FS1 „ TCU at Texas CYCLING 4:30 p.m. NBCSN „ Amgen Tour of California, stage 5, from Stockton to Elk Grove, Calif. GOLF 5:30 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 9 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 1, at Antwerp, Belgium 10:30 a.m. GOLF „ LPGA Tour, Kingsmill Championship, “ rst round, at Williamsburg, Va. 12:30 p.m. GOLF „ Champions Tour, Regions Tradition, “ rst round, at Birmingham, Ala. 4 p.m. GOLF „ PGA Tour, AT&T Byron Nelson, “ rst round, at Dallas By DAVID GINSBURGAssociated PressBALTIMORE „ Manny Machado hit two home runs, including his eighth career grand slam, and the Baltimore Orioles beat the Tampa Bay Rays 9-4 on Friday night for their season-high third straight victory. Machado ripped a two-run shot in the first inning and made it 8-1 in the seventh with a drive off Ryne Stanek. Machado has three home runs in his last two games, 12 for the season and 150 over his seven-year career. Mark Trumbo and rookie Chance Sisco also homered for the Orioles. After a dismal start to the season, Baltimore (11-27) is riding its longest winning streak since a six-game run last August. Kevin Gausman (3-2) gave up two runs in 7 ‡ innings. He yielded 11 hits but didnt issue a walk, struck out six and repeatedly came up with the right pitch when the Rays threatened to score. Brad Brach got four outs for his fifth save. Carlos Gomez had two hits and two RBIs for the Rays, who have lost four straight and six of eight. Jake Faria (3-2) allowed seven runs in six-plus innings. He was pulled with the bases loaded in the seventh, and all three runners subsequently scored ahead of Machado. Outscored 54-14 in the first inning through 37 games, the Orioles reversed the trend when Machado homered following a single by Adam Jones for a 2-0 lead. Trumbo hit his first home run of the season to spark Baltimores fiverun seventh, and Sisco connected in the eighth after Tampa Bay closed to 8-4.Trainers roomRays: SS Adeiny Hechavarria returned to the starting lineup after missing a game with a left eye contusion. ... OF Kevin Kiermaier, on the 60-day DL with a torn thumb ligament, alleviated the tedium of inactivity by joining his teammates in the clubhouse. Orioles: Struggling RHP Chris Tillman (1-5, 10.46 ERA) was placed on the DL with a lower back strain. ... DH Pedro Alvarez was held out of the lineup with a hamstring cramp, an injury that initially occurred Thursday night. ... 3B Jace Peterson started despite rolling his ankle rounding first base Thursday night. BASEBALL: Tampa BayMachado hits slam and 2-ru n shot as Orioles beat Rays By FRED GOODALLAssociated PressTAMPA, Fla. „ Alex Ovechkin had a powerplay goal and an assist in his Eastern Conference finals debut, leading the Washington Capitals to a 4-2 victory over the Tampa Bay Lightning on Monday night. Braden Holtby stopped 19 shots and Michal Kempny, Jay Beagle and Lars Eller also scored for the Caps, who are alive beyond the second round of the playoffs for the first time in Ovechkins brilliant 13-year career. Steven Stamkos and Ondrej Palat scored for Tampa Bay, which trailed 4-0 heading into the third period. Game 2 is Sunday night at Amalie Arena, where Tampa Bay also lost Game 1 in the secon d round against Boston.HOCKEY: Washington vs. Tampa BayOvechkin has goal and assist, Capitals beat Lightning 4-2

PAGE 27

The Sun / Saturday, May 12, 2018 www.yoursun.com SP Page 3By Ian HarrisonAssociated PressTORONTO „ Masai Ujiri believes Dwane Casey deserves to be recognized as the best coach in the NBA, but the Toronto president doesnt think Casey should be leading the Raptors. So the Raptors fired Casey, praising him on his way out the door. Hours after the Raptors announced they were parting ways with Casey on Friday „ days after the team was swept in the playoffs by the Cleveland Cavaliers for the second straight season „ Ujiri said he doesnt think he will ever work with a better person. Nothing in particular that coach Casey did wrong, but I think it was time for this to happen,Ž he said. Casey led the Raptors to a franchise-record 59 wins this season as Toronto earned the top seed in the Eastern Conference for the first time. He posted a 320-238 record in seven seasons and is the franchises winningest coach. I hope coach Casey gets coach of the year, because he deserves it,Ž Ujiri said. I saw everything he did here. I saw the job he did this year. He deserves it.Ž But that wasnt enough for Casey to keep his job. James and Cavaliers coach Tyronn Lue said it was disappointing to hear that Casey had been fired, especially after the year the Raptors had. Probably within the last five years, I bet theyve improved in winning percentage every single year,Ž James said. But I guess their front office wants playoff success. Thats what it boils down to.Ž On Tuesday, Casey was named coach of the year by the National Basketball Coaches Association, an award voted on by NBA head coaches. A media panel voted separately for the NBAs coach of the year award, which will be announced June 25. Under Casey, the Raptors won four Atlantic Division titles and advanced to the playoffs in five consecutive seasons. But Toronto couldnt get past Cleveland, losing to LeBron James and the Cavs in each of the past three playoffs. Ujiri said he spent countless hoursŽ evaluating the team in the days following this years defeat before deciding to fire Casey. It was the first time hed had to fire a coach in more than a decade as an NBA executive. Its the hardest thing Ive done in my life,Ž Ujiri said. In terms of collaboration, I dont think Ill work with a better person. Maybe my dad. This guy is phenomenal. A listener, a learner, a performer and a real person.Ž Ujiri had little to say about who his next head coach might be, but said he would be openŽ to considering a wide range of potential candidates. Well start that process right after I finish here,Ž Ujiri said. Well look everywhere. Im not ruling out anything. Well do a thorough job.Ž Ujiri denied reports that Casey had precipitated his firing by seeking a contract extension. Casey had one year remaining on a three-year, $18 million dollar extension he received in June, 2016. Torontos assistant coaches remain in their roles, Ujiri said. Raptors “ re coach CaseyRamsey (8) have played in more consecutive Finals than James, who said he hasnt reflected on the possibility of admission to their group. I do know that this is my eighth straight conference finals and I have an opportunity to play for a championship if Im able to be successful in this conference finals, so I dont take that for granted,Ž James said Friday. You dream about being able to play in big games in the NBA. Even when I got to the NBA that was one of my only goals „ to be as great as I can be, to play in big games in the NBA and be remembered „ and I think Ive done that in my career. Just trying to add onto it while I can.Ž Early in his career, James saw the Celtics as a postseason exit ramp. The Big 3Ž Boston team featuring Kevin Garnett, Paul Pierce and Ray Allen ousted him and the Cavs in 2008 and 2010, the latter series ending with James famously storming off the floor and pulling off his jersey to foreshadow his freeagent departure later that summer for South Beach. He avenged that loss the following year in the conference semifinals, and then in 2012, James had one of his most magnificent postseason exhibitions of his career in Boston. With the Heat down 3-2 in the series, James scored 45 points on 19 of 26 shooting and added 15 rebounds as Miami forced a Game 7 and went on to win consecutive titles. Since then, hes 8-1 against the Celtics with a four-game sweep in 2015 and a five-game dusting last year in the conference finals. James has scored 979 points in 34 playoff games against the Celtics, the most by one player against a single team. And in his past six games on Bostons parquet, hes averaging 34.3 points, 9.5 rebounds and 6.5 assists. James has eight playoff wins in Boston, more than all but four current Celtics. One of them, Jaylen Brown, knows whats coming. Physically, he is more superior than any guy that is on the floor,Ž Brown said. Hes 260plus pounds. Can run like a gazelle. Athletic. Hes physical. Hes just unstoppable. We gotta be mentally locked in and have a mindset to try and do the best we can. LeBron is top 3, top 5 of all-time. Hes going to do what he does. We just gotta take away the other guys and have a great mindset of mentally being locked in every possession.Ž LEBRONContinued from 1By KYLE HIGHTOWERAssociated PressWALTHAM, Mass. „ When Brad Stevens accepted the Celtics head coaching job five years ago, he didnt allow himself to get caught up in thinking about how he could add his name to the franchises rich history. He was too busy trying to figure out how to avoid being buried under it. You realize that if youre going to break records here, youre probably going to break bad ones,Ž he recently said. Because none of the good ones are reachable.Ž While achieving Red Auerbach status may not be on Stevens radar, in just his fifth season theres no question the 41-year-old is also beyond being the wide-eyed former Butler University coach who arrived in Boston. In a timeframe that has often already swallowed up most first-time NBA coaches, hes managed to endear himself to a championship-driven city by helping Boston make an improbable run back to the Eastern Conference finals. The Celtics seemingly had their championship hopes derailed following the season-ending injuries to both of their offseason additions in Gordon Hayward and Kyrie Irving. Yet, Boston won 55 games during the regular season and increased its win total for the fifth consecutive season under Stevens. Despite having a roster that was down to just 11 healthy players by the end of their second-round win over Philadelphia, the Celtics enter their conference finals rematch with Cleveland on Sunday with an 8-0 record at home this postseason. They are also the first team in NBA history to make it back to this point without their leading scorer from the regular season (Irving). Most of the NBA community was taken aback after Stevens failed to receive a single vote from his peers when the National Basketball Coaches Association gave out its coach of the year award. The honor went to Torontos Dwane Casey, who was fired Thursday after his team was swept in the East semifinals by the Cleveland Cavaliers. Stevens has always downplayed the attention placed on coaching awards. He said that he thought Casey deserved the honor and didnt expect him to be without a job for long. Bostons successes this season aside, Stevens said comfort remains a commodity this profession. I dont think that I would ever define anybody in the coaching or playing shoes probably as comfortable,Ž he said. Youre just focused on whats next. But it is basketball. Theres only so much you can do.Ž But its also clear that one of the reasons that Casey lost his job was the Raptors inability to challenge the Cavs in the postseason. Toronto was also swept out of the playoffs by Cleveland last season. Most of the credit for Bostons run thus far surely belongs to veteran Al Horford and the Celtics corps of young players, including Terry Rozier, Jaylen Brown and rookie Jayson Tatum. Celtics Stevens remains humble as team continues to thriveAP PHOTO Boston Celtics head coach Brad Stevens gestures during the first quarter of Game 5 of an NBA basketball playoff series Wednesday in Boston. In just his fifth season Stevens has endeared himself to a championship-driven city after helping Boston make in improbable run back to the conference finals. Thomas and the Panthers Devin Funchess, Davis size could finally level the playing field. Cornerback Brent Grimes is still very capable at 35. Vernon Hargreaves has been a disappointment and seems relegated to being a slot cornerback. That means Davis will have a big opportunity to gain playing time, even win a starting job. Hes a confident player and one the Bucs really need on the field this season.Likely to surprise:JUSTIN WATSON, WR, PENNThe Bucs receiver room is loaded with talent. Mike Evans and DeSean Jackson are the starters and slot receiver Adam Humphries was second on the team with 61 catches in 2017. Secondyear pro Chris Godwin had 209 yards receiving in the final two games last season, including the game-winning TD catch against the Saints. He could see significantly more playing time. Its hard to see where Watson will fit in. But he is another big target at 6-3, 225-pounds. Hes a great route runner who is smart and mature beyond his years. Much like Godwin, he may force himself onto the playing field. Injuries always occur at the receiver position and Watson will be ready when he gets his chance.ROOKIESContinued from 1scrimmage. But why would the Bucs have interest in a cornerback whose skill set doesnt match their scheme? It turns out Davis strengths align with one of Tampa Bays major weaknesses. As the Ringers Danny Kelly recently pointed out, the team struggled to limit short, quick passes last season. Opponents were especially successful when they targeted receivers on the left side of the field. On passes aimed 0 to 9 yards beyond the line of scrimmage, they completed 85.5 percent and threw four touchdowns to one interception, according to Pro Football Focus. The outside cornerback wasnt responsible for every one of those completions, but opponents did pick on Ryan Smith. At Auburn last season, Davis allowed less than half of the passes thrown into his coverage to be caught. He was especially successful against shorter routes such as slants, holding quarterbacks to a 63.4 rating when targeting receivers on those patterns (the NCAA average was 92.7), according to Pro Football Focus. He also turned in a respectable performance against out routes, holding quarterbacks to a 72.9 rating (slightly below the NCAA average). The scouting reports on Davis are similar to the reports on Richard Sherman when he entered the draft in 2011. Uses size to disrupt receivers releases. Awareness in zone and off-man are only adequate. Has average ball skills. Tough against the run. One of the knocks on Davis is that he doesnt recover well when receivers gain separation at the line, but thats a common criticism of cornerback prospects who specialize in press coverage. NFL receivers are faster and twitchier. As outstanding as Sherman has been, he hasnt done it alone. Thanks to a fearsome pass rush and ultrareliable safety play, the Seahawks were able to take advantage of Shermans aggressiveness. For Davis to reach his ceiling in the NFL, the Bucs will need to give him the same kind of help.BUCSContinued from 1 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 28

Page 4 SP www.yoursun.com Saturday, May 12, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 26 11 .703 „ „ 6-4 W-1 11-4 15-7 New York 26 12 .684 „ 8-2 L-2 16-7 10-5 Toronto 20 18 .526 6 3 4-6 L-1 10-9 10-9 Tampa Bay 15 20 .429 10 7 3-7 L-4 8-10 7-10 Baltimore 11 27 .289 15 12 3-7 W-3 8-11 3-16 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 18 19 .486 „ „ 3-7 L-1 11-9 7-10 Minnesota 15 18 .455 1 6 6-4 L-1 7-7 8-11 Detroit 15 21 .417 2 7 4-6 L-1 8-8 7-13 Kansas City 13 25 .342 5 10 6-4 W-1 6-13 7-12 Chicago 9 26 .257 8 13 1-9 L-6 3-15 6-11 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Los Angeles 23 14 .622 „ „ 7-3 W-2 9-10 14-4 Houston 24 15 .615 „ „ 5-5 W-3 10-9 14-6 Seattle 21 15 .583 1 1 6-4 W-1 8-8 13-7 Oakland 19 19 .500 4 4 5-5 W-1 11-9 8-10 Texas 15 24 .385 9 9 4-6 W-1 7-16 8-8 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 22 15 .595 „ „ 6-4 L-1 8-7 14-8 Philadelphia 22 16 .579 „ 6-4 L-1 15-6 7-10 Washington 21 18 .538 2 1 8-2 W-1 10-10 11-8 New York 19 17 .528 2 2 2-8 W-1 7-10 12-7 Miami 14 24 .368 8 8 4-6 W-1 8-12 6-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY St. Louis 21 14 .600 „ „ 6-4 W-1 12-7 9-7 Milwaukee 22 16 .579 „ 6-4 W-1 10-9 12-7 Pittsburgh 22 16 .579 „ 5-5 W-4 11-5 11-11 Chicago 20 15 .571 1 5-5 W-4 12-6 8-9 Cincinnati 11 27 .289 11 11 4-6 W-3 6-15 5-12 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 24 13 .649 „ „ 5-5 L-2 13-7 11-6 Colorado 21 17 .553 3 1 6-4 L-2 6-9 15-8 San Francisco 19 20 .487 6 3 4-6 L-5 10-7 9-13 Los Angeles 16 21 .432 8 5 4-6 L-1 8-10 8-11 San Diego 14 25 .359 11 8 4-6 L-1 8-16 6-9 MAJOR LEAGUE BASEBALLCUBS 11, WHITE SOX 2CHICAGO (A) AB R H BI BB SO AVG. Delmonico lf 3 0 0 0 1 0 .232 Garcia cf 4 0 0 0 0 1 .244 A breu 1b 3 1 2 1 1 1 .280 S anchez 2b 4 0 1 0 0 0 .300 Palka rf 4 0 2 1 0 2 .302 Castillo c 4 0 0 0 0 2 .238 Davidson 3b 2 0 0 0 2 0 .248 A nderson ss 2 0 0 0 2 1 .250 Fulmer p 0 0 0 0 0 0 --S antiago p 1 0 0 0 0 1 .000 a-Engel ph 0 1 0 0 1 0 .163 A vilan p 0 0 0 0 0 0 --Beck p 0 0 0 0 0 0 --c-Thompson ph 1 0 0 0 0 0 .115 Bummer p 0 0 0 0 0 0 --V olstad p 0 0 0 0 0 0 --e-Rondon ph 1 0 0 0 0 0 .375 T OTALS 29 2 5 2 7 8 CHICAGO (N) AB R H BI BB SO AVG. Zobrist rf 6 2 3 0 0 1 .309 Bryant 3b 3 3 2 2 2 0 .302 Rizzo 1b 3 2 1 1 2 1 .213 Caratini 1b 1 0 0 0 0 1 .283 Baez 2b 4 0 0 1 0 2 .278 S chwarber lf 3 1 1 0 1 2 .270 W ilson p 0 0 0 0 0 0 --d-La Stella ph 1 0 1 0 0 0 .304 Hancock p 0 0 0 0 0 0 .000 Contreras c 5 2 4 7 0 0 .268 Russell ss 3 0 0 0 2 2 .254 Happ cf-lf 5 0 1 0 0 2 .229 Chatwood p 2 0 1 0 0 0 .222 b-Zagunis ph 1 0 1 0 0 0 .667 Duensing p 0 0 0 0 0 0 --S trop p 0 0 0 0 0 0 --A lmora cf 2 1 0 0 0 0 .289 T OTALS 39 11 15 11 7 11 CHICAGO (A) 000 110 000„ 2 5 2 CHICAGO (N) 500 101 40X„11 15 0 a-pinch hit for Santiago in the 5th. bdoubled for Chatwood in the 5th. c-popped out for Beck in the 7th. d-singled for Wilson in the 7th. e-”ied out for Volstad in the 9th. E„Garcia (2), Davidson (1). LOB„Chicago (A) 7, Chicago (N) 13. 2B„Palka (3), Zobrist (4), Contreras 2 (12), Zagunis (1). HR„Contreras (2), off Fulmer; Bryant (7), off Santiago; Contreras (3), off Beck. RBIs„ A breu (20), Palka (11), Bryant 2 (19), Rizzo (20), Baez (34), Contreras 7 (16). SF„Baez. GIDP„Anderson. DP„Chicago (N) 1 (Russell, Baez, Caratini). CHICAGO (A) IP H R ER BB SO NP ERA Fulmer, L, 2-3 1.2 3 5 5 4 3 59 6.23 S antiago 2.1 5 1 1 0 2 52 5.60 A vilan 1 1 0 0 1 2 21 4.76 Beck 1 1 1 1 0 2 17 2.31 Bummer .1 2 4 0 1 0 18 4.91 V olstad 1.2 3 0 0 1 2 38 4.74 CHICAGO (N) IP H R ER BB SO NP ERA Chtwd, W, 3-3 5 3 2 2 5 6 92 3.35 Duensing .1 1 0 0 0 0 7 0.00 Strop 1 0 0 0 1 0 19 1.69 Wilson .2 0 0 0 0 0 7 3.86 Hancock 2 1 0 0 1 2 35 4.91 Inherited runners-scored„Santiago 2-0, V olstad 3-3, Strop 1-0, Wilson 1-0. HBP„ Fulmer (Bryant). WP„Chatwood. PB„ Castillo (4), Contreras (4). T „3:45. A„39,585 (41,649).ORIOLES 9, RAYS 4 T AMPA BAY AB R H BI BB SO AVG. S pan lf 4 1 2 0 1 0 .250 Cron dh 5 0 2 1 0 0 .269 W endle 2b 5 0 2 0 0 1 .280 Ramos c 5 0 1 0 0 1 .308 Duffy 3b 5 1 2 0 0 2 .302 Miller 1b 4 1 2 0 0 2 .235 Gomez rf 4 1 2 2 0 0 .205 S mith cf 4 0 0 0 0 1 .313 Hechavarria ss 4 0 2 0 0 0 .270 T OTALS 40 4 15 3 1 7 BALTIMORE AB R H BI BB SO AVG. Mancini lf 4 1 1 0 0 1 .268 Gentry lf 0 0 0 0 0 0 .203 J ones cf 4 1 1 0 0 1 .258 Machado ss 4 2 2 6 0 0 .354 S choop 2b 4 0 1 1 0 0 .241 Davis 1b 4 0 2 0 0 2 .181 T rumbo dh 4 1 1 1 0 0 .325 S isco c 4 2 2 1 0 1 .224 S antander rf 3 1 0 0 0 0 .204 Peterson 3b 2 1 0 0 1 1 .200 T OTALS 33 9 10 9 1 6 T AMPA BAY 001 000 030„4 15 0 BALTIMORE 200 001 51X„9 10 1 E„Gentry (1). LOB„Tampa Bay 10, Baltimore 2. 2B„Span (5), Hechavarria (2), S choop (6). 3B„Gomez (1). HR„Machado (11), off Faria; Trumbo (1), off Faria; Machado (12), off Stanek; Sisco (2), off V enters. RBIs„Cron (21), Gomez 2 (10), Machado 6 (35), Schoop (7), Trumbo (4), S isco (10). Runners left in scoring position„Tampa Bay 4 (Cron, Wendle, Smith 2); Baltimore 1 (Davis). RISP„Tampa Bay 3 for 12; Baltimore 1 for 4. Runners moved up„Smith. GIDP„Wendle, Duffy, Trumbo. DP„Tampa Bay 1 (Hechavarria, Wendle, Miller); Baltimore 2 (Schoop, Machado, Davis), (Machado, Schoop, Davis). T AMPA BAY IP H R ER BB SO NP ERA Faria, L, 3-2 6 8 7 7 1 3 94 5.09 S tanek 1 1 1 1 0 2 10 3.38 V enters 1 1 1 1 0 1 13 2.08 BALTIMORE IP H R ER BB SO NP ERA Gausmn, W, 3-2 7.1 11 2 2 0 6 107 3.18 Bleier .1 3 2 2 1 0 17 1.17 Brach, S, 5-6 1.1 1 0 0 0 1 11 4.60 Faria pitched to 4 batters in the 7th. Inherited runners-scored„Stanek 3-3, Bleier 1-1, Brach 2-0. HBP„Faria (Santander). WP„Gausman. Umpires„Home, Brian Knight; First, Gerry Davis; Second, Pat Hoberg; Third, Mark Carlson. T „2:36. A„28,170 (45,971).MARLINS 6, BRAVES 3ATLANTA AB R H BI BB SO AVG. Albies 2b 4 2 1 1 1 1 .284 Acuna lf 4 0 0 0 0 2 .274 Freeman 1b 3 0 0 0 1 0 .319 Markakis rf 4 1 2 1 0 0 .345 Suzuki c 4 0 0 0 0 0 .274 Inciarte cf 4 0 0 0 0 1 .258 Camargo ss 3 0 0 0 0 1 .205 Flaherty 3b 3 0 1 1 1 1 .315 McCarthy p 2 0 0 0 0 1 .067 a-Bautista ph 1 0 0 0 0 1 .143 Moylan p 0 0 0 0 0 0 --Biddle p 0 0 0 0 0 0 1.000 c-Tucker ph 1 0 1 0 0 0 .280 TOTALS 33 3 5 3 3 8 MIAMI AB R H BI BB SO AVG. Realmuto c 5 2 3 2 0 0 .325 Prado 3b 3 0 0 0 1 0 .143 Castro 2b 4 1 1 2 0 0 .287 Bour 1b 2 0 0 0 2 0 .223 Rivera ss 0 0 0 0 0 0 .133 Anderson rf 4 1 1 0 0 0 .261 Dietrich lf 4 1 3 0 0 1 .246 Barraclough p 0 0 0 0 0 0 --Ziegler p 0 0 0 0 0 0 --Rojas ss-1b 4 1 3 1 0 0 .255 Brinson cf 4 0 1 1 0 2 .175 Straily p 2 0 0 0 0 1 .250 Tazawa p 0 0 0 0 0 0 --b-Shuck ph 1 0 1 0 0 0 .226 Guerrero p 0 0 0 0 0 0 --Maybin lf 1 0 1 0 0 0 .240 TOTALS 34 6 14 6 3 4 ATLANTA 001 110 000„3 5 0 MIAMI 101 220 00X„6 14 2 a-struck out for McCarthy in the 6th. bsingled for Tazawa in the 6th. c-singled for Biddle in the 9th. E„Realmuto (2), Bour (3). LOB„Atlanta 7, Miami 7. 2B„Markakis (10), Realmuto (3), Maybin (8). HR„Albies (12), off Straily; Realmuto (5), off McCarthy; Castro (2), off McCarthy. RBIs„Albies (30), Markakis (29), Flaherty (10), Realmuto 2 (10), Castro 2 (18), Rojas (14), Brinson (13). SB„Albies (5), Anderson (2). Runners left in scoring position„Atlanta 3 (Suzuki, McCarthy 2). RISP„Atlanta 1 for 5; Miami 4 for 11. Runners moved up„Prado, Castro. LIDP„ Realmuto, Brinson. GIDP„Prado, Castro. DP„Atlanta 4 (Flaherty, Albies, Freeman), (Flaherty, Albies), (Camargo, Albies, Freeman), (Camargo, Albies). ATLANTA IP H R ER BB SO NP ERA McCarthy, L, 4-2 5 11 6 6 2 3 85 5.58 Moylan 1 1 0 0 1 0 17 3.46 Biddle 2 2 0 0 0 1 15 1.64 MIAMI IP H R ER BB SO NP ERA Straily, W, 1-0 5 3 3 2 3 5 102 5.54 Tazawa, H, 2 1 1 0 0 0 2 20 7.00 Guerrero, H, 4 1 0 0 0 0 1 14 3.93 Barraclough, H, 3 1 0 0 0 0 0 12 2.16 Ziegler, S, 5-5 1 1 0 0 0 0 12 6.06 HBP„Straily (Camargo). Umpires„Home, Sean Barber; First, Mike Winters; Second, Tim Timmons; Third, Rob Drake. T„2:42. A„9,149 (36,742).METS 3, PHILLIES 1NEW YORK AB R H BI BB SO AVG. Nimmo cf-rf 4 0 0 0 0 2 .235 Cabrera 2b 3 0 2 0 1 0 .326 Cespedes lf 4 0 1 0 0 1 .248 Ramos p 0 0 0 0 0 0 --Familia p 0 0 0 0 0 0 --Gonzalez 1b 4 0 1 0 0 1 .247 Flores 3b 4 0 1 0 0 1 .222 1-Guillorme pr-3b 0 1 0 0 0 0 --Conforto rf-lf 3 1 2 2 1 0 .207 Mesoraco c 4 1 1 1 0 0 .200 Matz p 2 0 0 0 0 0 .091 Lugo p 0 0 0 0 0 0 .000 a-Reyes ph-ss 2 0 1 0 0 0 .140 Rosario ss 2 0 0 0 0 0 .243 b-Smith ph 0 0 0 0 0 0 --Sewald p 0 0 0 0 0 0 .000 c-Lagares ph-cf 2 0 0 0 0 0 .320 TOTALS 34 3 9 3 2 5 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 5 0 1 0 0 2 .268 Altherr rf 3 0 0 0 1 2 .200 Herrera cf 3 1 2 1 1 0 .360 Hoskins lf 2 0 0 0 1 1 .268 Santana 1b 4 0 0 0 0 0 .186 Franco 3b 4 0 1 0 0 0 .281 Kingery ss 4 0 2 0 0 1 .224 Alfaro c 3 0 1 0 0 0 .216 d-Florimon ph 1 0 0 0 0 1 .263 Arrieta p 2 0 0 0 1 1 .091 Hunter p 0 0 0 0 0 0 --Neris p 0 0 0 0 0 0 .000 e-Williams ph 1 0 0 0 0 0 .217 TOTALS 32 1 7 1 4 8 NEW YORK 000 000 003„3 9 0 PHILADELPHIA 100 000 000„1 7 0 a-singled for Lugo in the 7th. b-walked for Rosario in the 7th. c-”ied out for Sewald in the 8th. d-struck out for Alfaro in the 9th. e-grounded out for Neris in the 9th. 1-ran for Flores in the 9th. LOB„New York 6, Philadelphia 9. 2B„ Cabrera (11). HR„Conforto (3), off Neris; Mesoraco (2), off Neris; Herrera (6), off Matz. RBIs„Conforto 2 (9), Mesoraco (4), Herrera (24). SB„Hernandez (7). Runners left in scoring position„New York 2 (Gonzalez 2); Philadelphia 4 (Santana 3, Arrieta). RISP„New York 0 for 3; Philadelphia 0 for 7. GIDP„Mesoraco, Alfaro, Arrieta. DP„New York 2 (Rosario, Cabrera, Gonzalez), (Rosario, Cabrera, Gonzalez); Philadelphia 1 (Kingery, Hernandez, Santana). NEW YORK IP H R ER BB SO NP ERA Matz 5 5 1 1 4 3 95 3.86 Lugo 1 1 0 0 0 1 14 2.42 Sewald 1 1 0 0 0 2 20 3.32 Ramos, W, 2-2 1 0 0 0 0 1 9 3.86 Familia, S, 11-14 1 0 0 0 0 1 15 1.50 PHILADELPHIA IP H R ER BB SO NP ERA Arrieta 7.1 5 0 0 2 5 101 2.59 Hunter, H, 5 .2 1 0 0 0 0 5 3.52 Neris, L, 1-3, BS, 3-11 1 3 3 3 0 0 20 5.17 HBP„Matz (Hoskins). WP„Lugo. Umpires„Home, Dan Bellino; First, Ben May; Second, Jim Reynolds; Third, John Tumpane. T„2:49. A„29,247 (43,647).ATHLETICS 10, YANKEES 5OAKLAND AB R H BI BB SO AVG. Semien ss 6 1 2 4 0 0 .265 Joyce lf 5 1 2 1 1 0 .202 Lowrie 2b 6 1 3 2 0 1 .344 Davis dh 5 1 1 1 0 1 .215 Olson 1b 5 1 2 0 0 0 .239 Chapman 3b 3 2 1 2 2 1 .225 Lucroy c 3 0 1 0 0 0 .290 Canha rf 3 2 1 0 2 1 .277 Fowler cf 5 1 1 0 0 1 .167 TOTALS 41 10 14 10 5 5 NEW YORK AB R H BI BB SO AVG. Gardner lf 2 1 1 0 3 0 .212 Judge rf 4 1 1 4 1 2 .309 Gregorius ss 4 0 0 0 0 0 .272 Stanton dh 4 0 1 0 0 0 .238 Hicks cf 4 0 0 0 0 0 .214 Walker 1b 4 0 1 0 0 1 .200 Andujar 3b 4 2 1 0 0 0 .270 Romine c 3 0 1 0 0 1 .289 a-Sanchez ph-c 1 0 0 0 0 1 .200 Torres 2b 3 1 1 1 0 1 .344 TOTALS 33 5 7 5 4 6 OAKLAND 031 101 013„10 14 1 NEW YORK 001 030 100„5 7 0 a-struck out for Romine in the 8th. E„Semien (8). LOB„Oakland 11, New York 6. 2B„Semien (10), Olson (7), Canha (5). HR„Davis (10), off Gray; Chapman (7), off Gray; Lowrie (9), off Hale; Joyce (3), off Hale; Torres (3), off Graveman; Judge (10), off Graveman. RBIs„Semien 4 (18), Joyce (5), Lowrie 2 (34), Davis (32), Chapman 2 (17), Judge 4 (32), Torres (12). S„Lucroy, Torres. Runners left in scoring position„Oakland 6 (Lowrie, Davis, Lucroy 2, Fowler 2); New York 2 (Stanton 2). RISP„Oakland 3 for 16; New York 1 for 3. Runners moved up„Olson, Joyce, Torres. GIDP„Judge. DP„Oakland 1 (Lowrie, Semien, Olson). OAKLAND IP H R ER BB SO NP ERA Gravemn, W, 1-5 6 3 4 1 2 4 84 7.60 Dull, H, 3 .1 2 1 1 0 0 8 3.38 Trivino 0 0 0 0 2 0 10 0.75 Petit, H, 2 1.1 1 0 0 0 0 16 4.35 Treinen, S, 6-8 1.1 1 0 0 0 2 13 1.04 NEW YORK IP H R ER BB SO NP ERA Gray, L, .2 5 9 5 5 3 2 93 6.39 Hale 3 4 2 2 0 2 53 6.75 Robertson 1 1 3 3 2 1 24 4.19 Trivino pitched to 2 batters in the 7th. Inherited runners-scored„Trivino 2-1, Petit 3-0, Treinen 1-0. HBP„Hale (Lucroy). Umpires„Home, Marvin Hudson; First, James Hoye; Second, Quinn Wolcott; Third, Jeff Kellogg. T„3:02. A„43,093 (54,251).PIRATES 11, GIANTS 2SAN FRANCISCO AB R H BI BB SO AVG. Blanco lf 4 0 2 0 1 1 .273 McCutchen rf 5 0 1 0 0 2 .248 Posey c 5 1 2 0 0 2 .308 Belt 1b 4 0 0 0 1 2 .276 Longoria 3b 4 1 1 0 1 0 .241 Crawford ss 3 0 1 0 0 2 .254 Hanson 2b 3 0 1 0 1 0 .273 Jackson cf 4 0 1 2 0 2 .222 Suarez p 2 0 0 0 0 1 .000 Johnson p 0 0 0 0 0 0 --b-Sandoval ph 1 0 0 0 0 1 .268 Gearrin p 0 0 0 0 0 0 --Valdez p 0 0 0 0 0 0 --d-Hundley ph 1 0 0 0 0 1 .293 Watson p 0 0 0 0 0 0 --Moronta p 0 0 0 0 0 0 .000 TOTALS 36 2 9 2 4 14 PITTSBURGH AB R H BI BB SO AVG. Moroff 2b 5 1 2 3 0 2 .241 Polanco rf 5 1 1 0 0 1 .224 Marte cf 5 2 3 2 0 1 .300 Bell 1b 5 1 1 2 0 2 .248 Cervelli c 3 0 1 0 1 1 .303 Freese 3b 3 0 0 0 1 1 .255 Rodriguez lf 4 2 2 0 0 1 .169 Mercer ss 4 2 3 1 0 0 .254 Taillon p 0 0 0 0 0 0 .167 Brault p 0 0 0 0 0 0 .200 a-Osuna ph 1 1 1 2 0 0 .364 Crick p 0 0 0 0 0 0 --Santana p 0 0 0 0 0 0 --c-Moran ph 1 0 1 1 0 0 .290 Feliz p 0 0 0 0 0 0 --Kontos p 0 0 0 0 0 0 --e-Frazier ph 0 1 0 0 1 0 .242 Rodriguez p 0 0 0 0 0 0 .000 TOTALS 36 11 15 11 3 9 SAN FRANCISCO 000 200 000„2 9 0 PITTSBURGH 200 301 23X„11 15 2 a-homered for Brault in the 4th. b-struck out for Johnson in the 6th. c-doubled for Santana in the 6th. d-struck out for Valdez in the 8th. e-walked for Kontos in the 8th. E„Bell (2), Cervelli (2). LOB„San Francisco 12, Pittsburgh 5. 2B„McCutchen (6), Posey (8), Polanco (10), Rodriguez (1), Moran (8). 3B„Mercer (1). HR„Marte (6), off Suarez; Osuna (2), off Suarez; Bell (3), off Valdez; Moroff (2), off Watson. RBIs„Jackson 2 (11), Moroff 3 (6), Marte 2 (19), Bell 2 (20), Mercer (12), Osuna 2 (6), Moran (20). SB„ Hanson (3). CS„Cervelli (1). S„Taillon. Runners left in scoring position„San Francisco 8 (McCutchen 3, Belt, Longoria, Suarez 2, Sandoval); Pittsburgh 2 (Polanco, Rodriguez). RISP„San Francisco 2 for 16; Pittsburgh 4 for 8. Runners moved up„McCutchen, Posey, Moroff, Mercer. GIDP„Longoria. DP„Pittsburgh 1 (Freese, Moroff, Bell). SAN FRANCISCO IP H R ER BB SO NP ERA Suarez, L, 1-2 4 7 5 5 2 5 88 4.57 Johnson 1 0 0 0 0 1 15 5.30 Gearrin 1 3 1 1 0 1 14 4.30 Valdez 1 2 2 2 0 1 13 18.00 Watson .1 2 3 3 1 0 23 2.25 Moronta .2 1 0 0 0 1 19 1.47 PITTSBURGH IP H R ER BB SO NP ERA Taillon 3 1 0 0 1 5 51 4.08 Brault, W, 3-1 1 2 2 2 2 3 33 4.72 Crick 1 1 0 0 0 0 10 2.89 Santana, H, 4 1 2 0 0 0 1 19 3.24 Feliz 1 1 0 0 1 2 23 2.81 Kontos 1 1 0 0 0 2 21 4.15 Rodriguez 1 1 0 0 0 1 11 1.35 HBP„Kontos (Crawford). Umpires„Home, Chris Segal; First, Tom Hallion; Second, Phil Cuzzi; Third, Adam Hamari. T„3:20. A„34,720 (38,362).STATISTICAL LEADERSRUNS: Betts, Boston, 38; Springer, Houston, 33; Trout, Los Angeles, 32; Gardner, New York, 29; Judge, New York, 29; Lindor, Cleveland, 28; Gregorius, New York, 27; Semien, Oakland, 27; Stanton, New York, 27; 2 tied at 26. RBI: Lowrie, Oakland, 32; KDavis, Oakland, 31; Gregorius, New York, 31; Haniger, Seattle, 30; Machado, Baltimore, 29; Martinez, Boston, 29; GSanchez, New York, 29; Judge, New York, 28; Moustakas, Kansas City, 28; Betts, Boston, 27. HITS: Altuve, Houston, 52; Gordon, Seattle, 49; Lowrie, Oakland, 49; Machado, Baltimore, 49; Martinez, Boston, 48; Springer, Houston, 48; Segura, Seattle, 47; Simmons, Los Angeles, 46; 3 tied at 45. ERA: Verlander, Houston, 1.17; Cole, Houston, 1.43; Sale, Boston, 2.02; Manaea, Oakland, 2.11; Morton, Houston, 2.16; Severino, New York, 2.21; Snell, Tampa Bay, 2.40; Lopez, Chicago, 2.44; Bauer, Cleveland, 2.53; Kluber, Cleveland, 2.62. NATIONAL LEAGUE RUNS: Albies, Atlanta, 35; Blackmon, Colorado, 29; Harper, Washington, 29; Hernandez, Philadelphia, 27; Marte, Pittsburgh, 26; Pham, St. Louis, 26; CTaylor, Los Angeles, 26; Baez, Chicago, 25; Freeman, Atlanta, 25; Markakis, Atlanta, 25. RBI: Baez, Chicago, 33; Pollock, Arizona, 32; Albies, Atlanta, 29; Franco, Philadelphia, 28; Freeman, Atlanta, 28; Harper, Washington, 28; Markakis, Atlanta, 28; Cespedes, New York, 27; Dickerson, Pittsburgh, 26; Santana, Philadelphia, 26. HITS: Markakis, Atlanta, 49; Herrera, Philadelphia, 47; Albies, Atlanta, 45; Freeman, Atlanta, 45; Cabrera, New York, 43; Dickerson, Pittsburgh, 43; Marte, Pittsburgh, 42; 4 tied at 41. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.74; deGrom, New York, 1.87; Bettis, Colorado, 2.05; Nola, Philadelphia, 2.05; Corbin, Arizona, 2.12; Gonzalez, Washington, 2.22; Mikolas, St. Louis, 2.51; Garcia, Miami, 2.68; Lester, Chicago, 2.82.BOX SCORES ROUNDUP/MATCHUPSCubs 11, White Sox 2: Willson Contreras had two homers, two doubles and drove in a career-high seven runs on his bobblehead day, and the Chicago Cubs pounded the crosstown White Sox. Orioles 9, Rays 4: Manny Machado hit two home runs, including his eighth career grand slam, and Baltimore beat Tampa Bay for their season-high third straight victory. Mets 3, Phillies 1: Michael Conforto hit a two-run homer in the ninth inning off Phillies closer Hector Neris and the New York Mets rallied to beat Philadelphia. Phillies starter Jake Arrieta allowed “ve hits over 7 1/3 scoreless innings and they led 1-0 until Neris allowed a one-out single, Confortos third homer and a homer to Devin Mesoraco on the next pitch. Marlins 6, Braves 3: J.T. Realmuto had three hits, including his “fth homer, and Miami broke a four-game losing streak by beating Atlanta. Athletics 10, Yankees 5: Khris Davis, Matt Chapman, Jed Lowrie and Matt Joyce all homered and Oakland left New York with back to back losses for the “rst time in more than a month. Pirates 11, Giants 2: Starling Marte, Josh Bell and Jose Osuna all hit two-run homers, Max Moroff added a three-run blast and Pittsburgh beat San Francisco in Andrew McCutchens return to PNC Park. LATE Boston at Toronto Kansas City at Cleveland Texas at Houston Minnesota at L.A. Angels Milwaukee at Colorado Washington at Arizona Cincinnati at L.A. Dodgers St. Louis at San DiegoTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Washington Strasburg (R) 4-3 3.52 4-4 0-0 2.0 0.00 Arizona McFarland (L) 4:05p 2-1 2.38 0-0 1-0 3.2 2.45 New York Syndergaard (R) 2-1 3.09 5-3 0-1 9.0 3.00 Philadelphia E”in (R) 7:05p 1-0 0.71 1-1 0-1 10.1 4.35 San Fran. Samardzija (R) 1-2 6.62 2-2 2-0 13.0 2.08 Pittsburgh Kuhl (R) 7:05p 4-2 4.12 4-3 0-0 6.0 1.50 Atlanta Soroka (R) 1-1 4.50 1-1 0-0 0.0 0.00 Miami Garcia (L) 7:10p 1-1 2.68 2-3 0-0 7.1 3.68 Milwaukee Anderson (R) 3-3 3.97 5-3 1-0 11.0 1.64 Colorado Freeland (L) 8:10p 2-4 3.95 3-4 0-1 5.2 3.18 St. Louis Wacha (R) 4-1 3.35 6-1 1-0 6.0 4.50 San Diego Ross (R) 8:40p 2-3 3.89 4-3 0-0 0.0 0.00 Cincinnati Bailey (R) 0-5 5.61 0-8 0-0 0.0 0.00 Los Angeles Stripling (R) 9:10p 0-1 1.93 0-2 0-0 2.0 13.50AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Triggs (R) 3-1 4.41 5-2 0-1 6.0 1.50 New York German (R) 1:05p 0-1 2.66 1-0 0-0 4.0 0.00 Boston Price (L) 2-4 5.11 3-4 0-0 1.1 0.00 Toronto Estrada (R) 4:07p 2-2 5.21 5-2 0-1 19.2 4.12 Seattle Hernandez (R) 4-3 5.28 5-3 0-1 2.0 18.00 Detroit Fulmer (R) 4:10p 1-2 3.51 3-4 0-0 0.0 0.00 Kansas City Junis (R) 4-2 3.18 5-2 0-0 8.0 5.63 Cleveland Clevinger (R) 4:10p 2-0 2.76 3-4 2-0 16.2 2.16 Tampa Bay Archer (R) 2-2 5.32 4-4 2-2 21.1 5.91 Baltimore TBD 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Texas Fister (R) 1-3 4.02 3-3 0-1 6.2 8.10 Houston Morton (R) 7:10p 4-0 2.16 4-3 1-1 11.2 3.09 Minnesota Gibson (R) 1-1 3.49 4-3 2-0 12.1 2.92 Los Angeles TBD 9:07p 0-0 0.00 0-0 0-0 0.0 0.00 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA White Sox Shields (R) 1-3 5.14 2-5 0-1 4.0 6.75 Cubs Lester (L) 2:20p 2-1 2.82 5-2 1-0 7.0 2.57 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLMAY 12 1910: Chief Bender of the Philadelphia Athletics pitched a 4-0 no-hitter against the Cleveland Indians. 1926: Walter Johnson of the Washington Senators won his 400th career game, beating the St. Louis Browns 7-4. 1937: St. Louis Joe Medwick hit two home runs and two doubles to lead the Cardinals to a 15-3 victory over the Philadelphia Phillies. 1955: Sam ToothpickŽ Jones of the Cubs got a no-hitter the hard way. In the ninth inning against Pittsburgh, he walked the bases full and then struck out the next three batters for a 4-0 victory. 1956: Carl Erskine of the Brooklyn Dodgers pitched a 3-0 no-hitter against the New York Giants. 1966: Lou Brocks RBI single in the 12th inning gave the St. Louis Cardinals a 4-3 victory over Atlanta in the opening of Busch Memorial Stadium. Felipe Alou hit two home runs for the Braves. 1970: Ernie Banks hit his 500th home run off Pat Jarvis in Chicagos 4-3 victory over Atlanta at Wrigley Field. 2000: Bostons Pedro Martinez, who had 17 strikeouts in his last start May 6 against Tampa Bay, struck out 15 in a 9-0 win over Baltimore, to tie an AL record set in 1968 by Clevelands Luis Tiant for most strikeouts over two games. 2001: A.J. Burnett pitched an unlikely no-hitter: overcoming a record nine walks: to lead Florida over San Diego 3-0. 2007: Bartolo Colon of the Los Angeles Angels matched a major league record by winning his 12th straight start against Texas. Colon pitched six innings in a 6-3 victory. The only other pitcher to win 12 straight starts against an opponent was Pedro Martinez, who won a dozen in a row against the Seattle Mariners from 1998-2004.THURSDAYS GAMES American League Boston 5, N.Y. Yankees 4 Baltimore 11, Kansas City 6 Seattle 9, Toronto 3 L.A. Angels 7, Minnesota 4 National League Philadelphia 6, San Francisco 3 Atlanta 9, Miami 2 Milwaukee 5, Colorado 2 Washington 2, Arizona 1, 11 innings Cincinnati 4, L.A. Dodgers 1 St. Louis 2, San Diego 1 SUNDAYS GAMES American League Oakland at N.Y. Yankees, 1:05 p.m. Tampa Bay at Baltimore, 1:05 p.m. Boston at Toronto, 1:07 p.m. Kansas City at Cleveland, 1:10 p.m. Seattle at Detroit, 1:10 p.m. Texas at Houston, 2:10 p.m. Minnesota at L.A. Angels, 4:07 p.m. National League Atlanta at Miami, 1:10 p.m. N.Y. Mets at Philadelphia, 1:35 p.m. San Francisco at Pittsburgh, 1:35 p.m. Milwaukee at Colorado, 3:10 p.m. Cincinnati at L.A. Dodgers, 4:10 p.m. St. Louis at San Diego, 4:10 p.m. Washington at Arizona, 8:08 p.m. Interleague White Sox at Cubs, 2:20 p.m.BASEBALL CALENDARMAY 16-17: Owners meetings, New York. JUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 33 122 38 44 .361 MMachado Bal 38 144 21 51 .354 Simmons LAA 35 131 24 46 .351 JMartinez Bos 35 138 23 48 .348 Lowrie Oak 37 151 17 52 .344 DGordon Sea 35 144 22 49 .340 Altuve Hou 39 157 23 52 .331 Soler KC 33 116 17 38 .328 Trout LAA 37 135 32 44 .326 Castellanos Det 35 140 20 45 .321 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 37 136 23 49 .360 Markakis Atl 37 148 26 51 .345 Kemp LAD 35 108 13 36 .333 Pham StL 31 103 26 34 .330 Cabrera NYM 35 138 23 45 .326 Dickerson Pit 34 133 20 43 .323 FFreeman Atl 37 141 25 45 .319 Arenado Col 33 117 19 37 .316 Posey SF 32 117 15 36 .308 Cervelli Pit 30 99 14 30 .303 Through May 11

PAGE 29

The Sun / Saturday, May 12, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GBDaytona (Reds) 22 12 .647 „ Tampa (Yankees) 19 16 .543 3 Lakeland (Tigers) 14 20 .412 8 Dunedin (Blue Jays) 14 20 .412 8 Florida (Braves) 14 21 .400 8 Clearwater (Phillies) 14 21 .400 8 South Division W L Pct. GBJupiter (Marlins) 22 13 .629 „ Palm Beach (Cardinals) 20 14 .588 1 Bradenton (Pirates) 19 16 .543 3 Charlotte (Rays) 18 17 .514 4 Fort Myers (Twins) 16 19 .457 6 St. Lucie (Mets) 15 18 .455 6Fridays GamesClearwater 7, Daytona 2 Tampa 7, Florida 1 Charlotte 7, Jupiter 6 Dunedin 4, Fort Myers 3 St. Lucie 11, Lakeland 2 Palm Beach 6, Bradenton 4Saturdays GamesCharlotte at Jupiter, 5:30 p.m. Daytona at Clearwater, 6:15 p.m. Fort Myers at Dunedin, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Palm Beach at Bradenton, 6:30 p.m. Florida at Tampa, 6:30 p.m.Sundays GamesNo games scheduledPRO BASKETBALLNBA PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE CLEVELAND VS. BOSTONSunday: Cleveland at Boston, 3:30 p.m. Tuesday: Cleveland at Boston, 8:30 p.m. Saturday, May 19: Boston at Cleveland, 8:30 p.m. Monday, May 21: Boston at Cleveland, 8:30 p.m. x-Wednesday, May 23: Cleveland at Boston, 8:30 p.m. x-Friday, May 25: Boston at Cleveland, 8:30 p.m. x-Sunday, May 27: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE HOUSTON VS. GOLDEN STATEMonday: Golden State at Houston, 9 p.m. Wednesday, May 16: Golden State at Houston, 9 p.m. Sunday, May 20: Houston at Golden State, 8 p.m. Tuesday, May 22: Houston at Golden State, 9 p.m. x-Thursday, May 24: Golden State at Houston, 9 p.m. x-Saturday, May 26: Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 9: SCORING G FG FT PTS. AVG. James, CLE 11 140 82 377 34.3 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Harden, HOU 10 90 72 285 28.5 Durant, GOL 10 102 57 280 28.0 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Paul, HOU 10 83 29 218 21.8 Embiid, PHL 8 60 43 171 21.4 Thompson, GOL 10 84 16 212 21.2 Tatum, BOS 12 78 56 226 18.8 FG PERCENTAGE FG FGA PCT. Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Capela, HOU 64 101 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Horford, BOS 78 135 .578 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Capela, HOU 10 41 81 122 12.2 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 10 27 88 115 11.5 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 11 25 86 111 10.1 Antetokounmpo, MIL 7 8 59 67 9.6 ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Arizona Off Washington Off New York -152 at Philadelphia +142 at Pittsburgh -129 San Francisco +119 Atlanta -132 at Miami +122 at Colorado -125 Milwaukee +115 St. Louis -117 at San Diego +107 at Los Angeles -180 Cincinnati +165American Leagueat New York -183 Oakland +168 Boston -129 at Toronto +119 at Cleveland -200 Kansas City +180 Seattle -117 at Detroit +107 at Baltimore (G1) Off Tampa Bay Off at Baltimore (G2) Off Tampa Bay Off at Houston -253 Texas +223 at Los Angeles -142 Minnesota +132Interleagueat Chicago Cubs -260 Chicago W.Sox +230NATIONAL BASKETBALL ASSOCIATION PlayoffsSundayFAVORITE LINE O/U UNDERDOG Cleveland 1 204 at BostonMonday at Houston 1 224 Golden StateNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINE at Winnipeg -141 Vegas +131 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Placed RHP Chris Tillman on the 10-day DL. Recalled RHP Jimmy Yacabonis from Norfolk (IL). CLEVELAND INDIANS „ Activated LHP Andrew Miller from the 10-day DL. Placed LHP Tyler Orlon on the paternity list. OAKLAND ATHLETICS „ Recalled RHP Kendall G raveman from Nashville (PCL). Placed OF Stephen Piscotty on the bereavement list. TEXAS RANGERS „ Activated 2B Rougned Odor from the 10-day DL. Designated INF-OF Renato Nunez for assignment. TORONTO BLUE JAYS „ Placed RHP Marcus Stroman on the 10-day DL, retroactive to May 9. Optioned LHP Tim Mayza to Buffalo (IL). Recalled RHPs Joe Biagini and Sam Gaviglio from Buffalo.National LeagueMILWAUKEE BREWERS „ Optioned OF Brett Phillips to Colorado Springs (PCL). Recalled RHP Brandon Woodruff from Colorado springs. NEW YORK METS „ Placed OF Jay Bruce on the paternity leave list. Recalled INF Dominic Smith from Las Vegas (PCL). Recalled LHP Buddy Baumann from Las Vegas. Placed RHP Hansel Robles on the 10-day DL, retroactive to May 9. ST. LOUIS CARDINALS „ Placed LHP Tyler Lyons on the 10-day DL, retroactive to May 9. Activated LHP Brett Cecil from the 10-day DL. WASHINGTON NATIONALS „ Selected the contract of C Spencer Kieboom from Syracuse (IL). Placed C Matt Wieters on the 10-day disabled list. Transferred OF Adam Eaton to the 60-day DL.American AssociationCLEBURNE „ Released RHPs Connor Camacho and Scott Plaza. GARY SOUTHSHORE „ Released RHP Yasumoto Kubo. KANSAS CITY „ Traded INF J.C. Rodriguez to Rockland (Can-Am) for a player to be named. LINCOLN „ Released OF John Schultz. WICHITA „ Signed LHP Brady Bowen. WINNIPEG „ Released RHP Marshall Pautsch.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Waived F Tyler Cavanaugh. TORONTO RAPTORS „ Fired coach Dwane Casey.FOOTBALLNational Football LeagueATLANTA FALCONS „ Agreed to terms with DT Terrell McClain. BUFFALO BILLS „ Signed CB Taron Johnson. CAROLINA PANTHERS „ Signed RB Kenjon Barner to a one-year contract. Signed S Rashaan Gaulden and LB Andre Smith. INDIANAPOLIS COLTS „ Signed G Quenton Nelson and DEs Kemoko Turay and Tyquan Lewis; RBs Nyheim Hines and Jordan Wilkins; WRs Daurice Fountain and Deon Cain; and LBs Matthew Adams and Zaire Franklin. LOS ANGELES CHARGERS „ Signed LB Uchenna Nwosu, S Kyzir White, C Scott Quessenberry, WR Dylan Cantrell and RB Justin Jackson to four-year contracts. NEW ENGLAND PATRIOTS „ Signed LBs JaWhaun Bentley and Christian Sam; WRs Braxton Berrios, Darren Andrews and Chris Lacy; QB Danny Etling; DB Keion Crossen; TE Ryan Izzo; DL John Atkins, Trent Harris and DL Frank Herron; DBs J.C. Jackson and A.J. Moore; RB Ralph Webb and TE Shane Wimann. Released OL Tony Garcia. NEW YORK GIANTS „ Signed G Will Hernandez, LB Lorenzo Carter and QB Kyle Lauletta. OAKLAND RAIDERS „ Waived P Colby Wadman. SAN FRANCISCO 49ERS „ Signed CB D.J. Reed Jr. to a four-year contract. TENNESSEE TITANS „ Signed P-K Austin Barnard; WRs Cameron Batson, Deontay Burnett, Devin Ross and Jordan Veasy; RBs Dalyn Dawkins, Larry Rose and Akrum Wadley; OTs Matthew Diaz and Elijah Nkansah; LBs Nick DeLuca and Sharif Finch; CBs Rico Gafford, Elijaah Goins and Ryan McKinley; Ss Joshua Kalu and Damon Webb ; DE Matt Dickerson; DT Mike Ramsey; C Nico Falah; G Aaron Stinnie and TE Ethan Wolf.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Signed QB Zack Mahoney and WR Rashaun Simonise.HOCKEYNational Hockey LeagueTORONTO MAPLE LEAFS „ Named Kyle Dubas general manager.SOCCERMajor League SoccerMLS „ Fined Los Angeles FC F Diego Rossi an undisclosed amount for simulation/embellishment in a May 9 match against Minnesota.COLLEGESFLORIDA „ Named Al Pinkins mens associate basketball coach. GEORGIA TECH „ Announced sophomore transfer OL Jack DeFoor was granted a waiver from the NCAA making him eligible to play in 2018. LA SALLE „ Named Kenny Johnson mens assistant basketball coach. MINNESOTA „ Named Kyle Lindsted mens assistant basketball coach. RUTGERS „ Named Umme Salim-Beasley gymnastics coach. TENESSEE TECH „ Named Ben Walker mens assistant basketball coach.PRO HOCKEYECHLAll Times EasternDivision Semi“ nals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 „„„Division Finals(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, 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 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OTSouth DivisionFlorida 4, 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 5, Orlando 2Western Conference Central DivisionFort Wayne 4, Toledo 2 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: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2Mountain 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, OT Conference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 1, Adirondack 0 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack at Florida, 7:00 p.m. Wednesda y, Ma y 16: Florida at Adirondack 7:00 p.m. Friday, May 18: Florida at Adirondack, 7:00 p.m. x-Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m.Western ConferenceFort Wayne vs. Colorado Saturday, May 12: Fort Wayne at Colorado, 9:35 p.m. Sunday, May 13: Fort Wayne at Colorado, 9 p.m. Wednesday, May 16: Colorado at Fort Wayne, 7:35 p.m. Friday, May 18: Colorado at Fort Wayne, 8 p.m. x-Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9 p.m.NHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON VS. TAMPA BAYFriday: Washington at Tampa Bay, late Sunday: Washington at Tampa Bay, 8 p.m. Tuesday: Tampa Bay at Washington, 8 p.m. Thursday, May 17: Tampa Bay at Washington, 8 p.m. x-Saturday, May 19: Washington at Tampa Bay, 7:15 p.m. x-Monday, May 21: Tampa Bay at Washington, 8 p.m. x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE WINNIPEG VS. VEGASToday: Vegas at Winnipeg, 7 p.m. Monday: Vegas at Winnipeg, 8 p.m. Wednesday, May 16: Winnipeg at Vegas, 9 p.m. Friday, May 18: Winnipeg at Vegas, 8 p.m. x-Sunday, May 20: Vegas at Winnipeg, 3 p.m. x-Tuesday, May 22: Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Winnipeg, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 10:PLAYOFF SCORING LEADERS GP G A PTS Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 David Pastrnak, BOS 12 6 14 20 Brad Marchand, BOS 12 4 13 17 Mark Scheifele, WPG 12 11 5 16 Filip Forsberg, NSH 13 7 9 16 Patrice Bergeron, BOS 11 6 10 16 Alex Ovechkin, WSH 12 8 7 15 Blake Wheeler, WPG 12 3 12 15 Evgeny Kuznetsov, WSH 12 7 7 14 Paul Stastny, WPG 12 6 8 14 Ryan Johansen, NSH 13 5 9 14 Dustin Byfuglien, WPG 12 4 9 13 Nicklas Backstrom, WSH 11 3 10 13GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 10 667 17 1.53 Braden Holtby WSH 11 675 23 2.04 Andrei Vasilevskiy TB 10 600 22 2.20 Connor Hellebuyck WPG 12 721 27 2.24 Martin Jones SJ 10 584 22 2.26 Matt Murray PIT 12 715 29 2.43 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 10 667 17 344 0.951 Martin Jones SJ 10 584 22 304 0.928 Connor Hellebuyck WPG 12 721 27 372 0.927 Andrei Vasilevskiy TB 10 600 22 301 0.927 Braden Holtby WSH 11 675 23 311 0.926 Matt Murray PIT 12 715 29 314 0.908 Pekka Rinne NSH 13 684 35 363 0.904 Tuukka Rask BOS 12 686 33 339 0.903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 10 667 4 Connor Hellebuyck WPG 12 721 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2AHL CALDER CUP PLAYOFFSAll times EasternDIVISION FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE ATLANTIC DIVISION LEHIGH VALLEY 3, CHARLOTTE 1May 4: Lehigh Valley 2, Charlotte 1 May 5: Charlotte 6, Lehigh Valley 0 May 8: Lehigh Valley 5, Charlotte 1 May 9: Lehigh Valley 2, Charlotte 1, 5OT Today: Lehigh Valley at Charlotte, 6 p.m. x-Monday: Charlotte at Lehigh Valley, 7:05 p.m. x-Tuesday: Charlotte at Lehigh Valley, 7:05 p.m.NORTH DIVISION TORONTO 4, SYRACUSE 0May 3: Toronto 6, Syracuse 4 May 5: Toronto 2, Syracuse 1, 2OT May 6: Toronto 7, Syracuse 1May 8: Toronto 2, Syracuse 1WESTERN CONFERENCE CENTRAL DIVISION ROCKFORD 3, MANITOBA 0May 4: Rockford 4, Manitoba 2May 5: Rockford 4, Manitoba 1Wednesday: Rockford 4, Manitoba 1Friday: Manitoba at Rockford, latex-Today: Manitoba at Rockford, 7 p.m.x-Tuesday: Rockford at Manitoba, 8 p.m.x-Wednesday, May 16: Rockford at Manitoba, 8 p.m.PACIFIC DIVISION TEXAS 3, TUCSON 1 May 2: Tucson 2, Texas 1, OT May 4: Texas 4, Tucson 1 May 7: Texas 5, Tucson 4, OT May 9: Texas 2, Tucson 0 Friday: Tucson at Texas, late x-Sunday: Texas at Tucson, 10:05 p.m. x-Monday: Texas at Tucson, 10:05 p.m.GOLFPGA TOURTHE PLAYERS CHAMPIONSHIP Fridays leaders at TPC Sawgrass (Players Stadium), Ponte Vedra Beach, Fla.; Purse: $11 million; Yardage: 7,189; Par: 72.Second RoundWebb Simpson 66-63„129 Charl Schwartzel 68-66„134 Patrick Cantlay 66-68„134 Danny Lee 68-66„134 Chesson Hadley 66-69„135 Charles Howell III 68-67„135 Alex Noren 66-69„135 Jason Day 69-67„136 Steve Stricker 67-69„136 Xander Schauffele 68-68„136 Jimmy Walker 69-68„137 Matt Kuchar 66-71„137 Sergio Garcia 68-69„137 Bryson DeChambeau 70-67„137 Dustin Johnson 66-71„137 Adam Scott 69-68„137 Billy Horschel 68-70„138 Jon Rahm 68-70„138 Henrik Stenson 68-70„138 Harold Varner III 71-67„138 Brice Garnett 69-69„138 C.T. Pan 68-70„138 Rory Sabbatini 67-71„138 Keegan Bradley 69-69„138 Ollie Schniederjans 68-71„139 Tom Hoge 70-69„139 Lucas Glover 68-71„139 Jhonattan Vegas 67-72„139 Ian Poulter 70-69„139 Bubba Watson 68-71„139 Si Woo Kim 67-72„139 Cody Gribble 68-71„139 Beau Hossler 70-69„139 Grayson Murray 72-68„140 Patrick Reed 72-68„140 Adam Hadwin 72-68„140 Kevin Na 69-71„140 Branden Grace 69-71„140 Justin Rose 68-72„140 Tommy Fleetwood 69-71„140 Zach Johnson 71-69„140 Brooks Koepka 70-70„140 Chris Stroud 70-70„140 Emiliano Grillo 69-71„140 Ted Potter, Jr. 70-70„140 Byeong Hun An 71-70„141 Brendan Steele 72-69„141 Jason Dufner 72-69„141 Richy Werenski 70-71„141 Ryan Palmer 74-67„141 Jason Kokrak 72-69„141 Scott Brown 70-71„141 Ryan Moore 71-70„141 Chris Kirk 70-71„141 Rafa Cabrera Bello 71-71„142 Matthew Fitzpatrick 72-70„142 Kevin Tway 70-72„142 Marc Leishman 71-71„142 Daniel Berger 74-68„142 Tony Finau 70-72„142 Andrew Landry 67-75„142 Austin Cook 72-70„142 Nick Watney 70-72„142 Tyrone Van Aswegen 74-68„142 Kiradech Aphibarnrat 71-71„142 Keith Mitchell 67-75„142 Chez Reavie 71-71„142 Jamie Lovemark 76-67„143 Mackenzie Hughes 76-67„143 Tiger Woods 72-71„143 Shane Lowry 75-68„143 Brandon Harkins 75-68„143 Martin Laird 72-71„143 Ross Fisher 70-73„143 Ryan Blaum 71-72„143 Brian Gay 72-71„143 Justin Thomas 73-70„143 Jordan Spieth 75-68„143 J.J. Henry 72-71„143 Nick Taylor 69-74„143 FAILED TO QUALIFY Anirban Lahiri 69-75„144 Alexander Levy 73-71„144 Kevin Chappell 72-72„144 Luke List 70-74„144 John Huh 69-75„144 J.J. Spaun 71-73„144 Jonas Blixt 75-69„144 Wesley Bryan 71-73„144 Robert Streb 73-72„145 Robert Garrigus 75-70„145 Kyle Stanley 75-70„145 James Hahn 73-72„145 Rickie Fowler 74-71„145 Russell Henley 72-73„145 Kevin Streelman 70-75„145 Martin Kaymer 71-74„145 Rory McIlroy 71-74„145 Gary Woodland 74-72„146 Hudson Swafford 75-71„146 Pat Perez 76-70„146 Scott Piercy 77-69„146 Kelly Kraft 74-72„146 Francesco Molinari 73-73„146 Bud Cauley 73-73„146 Tyrrell Hatton 75-71„146 Charley Hoffman 71-75„146 Russell Knox 74-72„146 Ryan Armour 73-73„146 J.B. Holmes 75-72„147 Whee Kim 75-72„147 Satoshi Kodaira 74-73„147 Vaughn Taylor 72-75„147 William McGirt 73-74„147 Stewart Cink 75-72„147 Kevin Kisner 77-70„147 Patton Kizzire 72-75„147 David Lingmerth 75-72„147 Trey Mullinax 72-75„147 Martin Flores 80-68„148 Bill Haas 74-74„148 Hideki Matsuyama 79-69„148 Blayne Barber 76-72„148 Chad Campbell 74-74„148 Harris English 77-71„148 D.A. Points 75-74„149 Louis Oosthuizen 78-71„149Patrick Rodgers 73-76„149 Michael Thompson 76-74„150 Scott Stallings 75-75„150 Ben Martin 78-73„151 Dominic Bozzelli 77-74„151 Danny Willett 74-77„151 Cameron Smith 76-75„151 Geoff Ogilvy 78-74„152 Phil Mickelson 79-73„152 Scott McCarron 79-73„152 Derek Fathauer 77-76„153 Brandt Snedeker 82-72„154 Brian Harman 74-80„154 Rod Pampling 74-80„154 Michael Kim 78-76„154 Sung Kang 78-77„155 HaoTong Li 76-80„156EUROPEAN TOURROCCO FORTE SICILIAN OPENFridays leaders at Verdura Gulf Club, Agrigento, Sicily; Purse: $1.19 million; Yardage: 7,217; Par: 71.Second RoundJulien Guerrier, France 68-65„133 Lucas Bjerregaard, Denmark 65-68„133 Steven Brown, England 68-66„134 Ryan Evans, England 65-69„134 Mike Lorenzo-Vera, France 71-64„135 Joakim Lagergren, Sweden 71-66„137 Francesco Laporta, Italy 69-69„138 Andrea Pavan, Italy 72-66„138 Paul Waring, England 70-68„138 Steve Webster, England 70-68„138 Mike Korhohen, Finland 70-69„139 Nick Cullen, Australia 70-69„139 Thomas Aiken, South Africa 68-71„139 Andy Sullivan, England 67-72„139 Jacques Kruyswijk, South Africa 72-68„140 Adilson Da Silva, Brazil 67-73„140 Lucas Herbert, Australia 69-71„140 Tom Murray, England 70-70„140 Scott Fernandez, Spain 67-73„140 Sebastien Gros, France 68-72„140 Mark Tullo, Chile 71-69„140AlsoChase Koepka, United States 72-69„141 Daniel Im, United States 74-71„145WEB.COM TOURKNOXVILLE OPENFridays leaders at Fox Den Country Club, Knoxville, Tenn. Purse: $550,000; Yardage: 7,088; Par: 71 (35-36).Second RoundDerek Ernst 68-63„131 Will Claxton 68-65„133 Daniel Summerhays 70-64„134 Brett Drewitt 67-68„135 Alex Prugh 69-66„135 Roberto Castro 68-68„136 Max McGreevy 69-67„136 Rick Lamb 71-66„137 Mark Anderson 68-69„137 Matt Harmon 68-69„137 Joseph Bramlett 69-68„137 Anders Albertson 71-66„137 Ben Taylor 70-67„137 Henrik Norlander 70-67„137 Adam Long 68-69„137 Mito Pereira 73-64„137 Ryan Brehm 65-72„137 Bhavik Patel 71-67„138 Max Marsico 72-66„138 Dicky Pride 68-70„138 Chris Thompson 70-68„138 Sungjae Im 69-69„138 Wyndham Clark 69-70„139 Blake Adams 68-71„139 Justin Lower 71-68„139 Hank Lebioda 68-71„139 Jared Wolfe 70-69„139 Mark Hubbard 69-70„139 Cameron Davis 70-69„139 Scott Harrington 69-70„139 Mark Wilson 70-69„139 Seth Reeves 68-71„139 Wes Roach 71-68„139 Rhein Gibson 71-69„140 Brandon Matthews 71-69„140 Stephan Jaeger 68-72„140 Tag Ridings 73-67„140 Erik Compton 71-69„140 Julin Etulain 70-70„140 Robby Shelton 69-71„140 Ethan Tracy 73-67„140 Garrett Osborn 73-67„140 Jim Knous 71-69„140 Kyle Thompson 69-71„140 Kevin Dougherty 69-71„140 Ben Kohles 68-72„140 Brad Hop“ nger 69-71„140 Scott Pinckney 72-68„140 Dan McCarthy 71-69„140 Justin Hueber 72-68„140 Josh Teater 72-69„141 George McNeill 71-70„141 Conner Godsey 72-69„141 Cameron Champ 75-66„141 Fernando Mechereffe 73-68„141 Augusto Nez 73-68„141 Sebastin Muoz 72-69„141 Rob Oppenheim 70-71„141 Jimmy Gunn 69-72„141 Taylor Moore 70-71„141 Brady Schnell 69-72„141 Carlos Sainz Jr 71-70„141 Mark Blake“ eld 71-70„141 Maverick McNealy 74-67„141 Nelson Ledesma 71-70„141 Kyle Reifers 74-67„141 Tim Wilkinson 72-69„141 Samuel Del Val 71-70„141 Scott Langley 67-74„141 Kyle Jones 73-68„141 Zac Blair 69-72„141 Casey Flenniken 71-70„141 Brian Richey 71-71„142 Roland Thatcher 71-71„142 Matt Fast 71-71„142 Gerardo Ruiz 71-71„142 Cameron Beckman 71-71„142 Bruce Woodall 74-68„142 Andrew Novak 73-69„142 Sebastian Cappelen 71-71„142 Gonzalo Fdez-Castao 70-72„142 Max Rottluff 72-70„142 Seth Fair 71-71„142 Sepp Straka 69-73„142 Grant Leaver 72-70„142 John Chin 73-69„142 Bo Hoag 68-75„143 Luke Guthrie 70-73„143 Vince Covello 74-69„143 Patrick Sullivan 71-72„143 Bio Kim 75-68„143 Curtis Luck 68-75„143 Gregor Main 76-67„143 Spencer Levin 70-73„143 Kramer Hickok 70-73„143 Ryan Baca 70-73„143 Rodolfo Cazaubn 72-72„144 Sam Burns 72-72„144 Jamie Arnold 73-71„144 Christian Brand 71-73„144 Cody Prov eaux 72-72„144 Jin Park 72-72„144 Daniel Mazziotta 72-72„144 Jimmy Stanger 71-73„144 Carlos Ortiz 74-70„144 Ryan Yip 69-75„144 Chase Wright 74-71„145 Brian Davis 72-73„145 Johnny Ruiz 71-74„145 Erik Barnes 73-72„145 Brendon de Jonge 78-67„145 Rafael Campos 70-75„145 Stuart Appleby 76-69„145 Casey Wittenberg 74-71„145 Kyoung-Hoon Lee 72-73„145 Lee McCoy 72-73„145 Adam Svensson 74-71„145 Roger Sloan 74-71„145 Matt Ryan 76-70„146 Connor Arendell 73-73„146 David Skinns 76-70„146 Ken Duke 75-71„146 Ken Looper 76-70„146 Chris Baker 74-72„146 Jacques Blaauw 74-72„146 Kent Bulle 71-75„146 Jonathan Hodge 72-74„146 Joey Garber 75-71„146 Michael Johnson 72-74„146 Alex Kang 68-78„146 Chad Ramey 73-73„146 Michael Hebert 74-72„146 Mike Miller 78-68„146 J.T. Grif“ n 72-75„147 Frank Adams III 69-78„147 Billy Kennerly 73-74„147 Peter Tomasulo 74-73„147 Eric Axley 71-76„147 Brock Mackenzie 75-72„147 Tommy Gainey 78-70„148 Andrew McCain 73-75„148 Albin Choi 75-73„148 Riley Davenport 75-73„148 Frank Lickliter II 79-70„149 Nick Rousey 73-76„149 Martin Trainer 75-74„149 Chip Lynn 77-73„150 Taylor Davis 76-74„150 Matt Atkins 74-76„150 D.H. Lee 77-74„151 Wade Boteler 73-80„153 Max Homa 77-77„154 Cory Howard 79-75„154AUTO RACINGNASCAR MONSTER ENERGY CUPKC MASTERPIECE 400Lineup after Friday qualifying for Saturdays race at Kansas Speedway, Kansas City, Kan. Lap length: 1.5 miles(Car number in parentheses)1. (4) Kevin Harvick, Ford, 188.811 mph. 2. (12) Ryan Blaney, Ford, 187.826 mph. 3. (18) Kyle Busch, Toyota, 187.552 mph. 4. (10) Aric Almirola, Ford, 187.428 mph. 5. (2) Brad Keselowski, Ford, 186.748 mph. 6. (11) Denny Hamlin, Toyota, 186.445 mph. 7. (78) Martin Truex Jr., Toyota, 186.200 mph. 8. (41) Kurt Busch, Ford, 186.194 mph. 9. (22) Joey Logano, Ford, 185.899 mph. 10. (37) Chris Buescher, Chevrolet, 185.695 mph. 11. (21) Paul Menard, Ford, 185.471 mph. 12. (20) Erik Jones, Toyota, 185.128 mph. 13. (24) William Byron, Chevrolet, 185.880 mph. 14. (19) Daniel Suarez, Toyota, 185.631 mph. 15. (31) Ryan Newman, Chevrolet, 185.605 mph. 16. (17) Ricky Stenhouse Jr., Ford, 185.561 mph. 17. (9) Chase Elliott, Chevrolet, 185.103 mph. 18. (47) AJ Allmendinger, Chevrolet, 184.420 mph. 19. (88) Alex Bowman, Chevrolet, 184.231 mph. 20. (38) David Ragan, Ford, 184.168 mph. 21. (43) Darrell Wallace Jr., Chevrolet, 183.880 mph. 22. (42) Kyle Larson, Chevrolet, 188.692 mph. 23. (48) Jimmie Johnson, Chevrolet, 185.650 mph. 24. (1) Jamie McMurray, Chevrolet, 185.370 mph. 25. (3) Austin Dillon, Chevrolet, 184.843 mph. 26. (13) Ty Dillon, Chevrolet, 182.692 mph. 27. (72) Corey LaJoie, Chevrolet, 180.343 mph. 28. (15) Ross Chastain, Chevrolet, 179.814 mph. 29. (23) Gray Gaulding, Toyota, 179.790 mph. 30. (55) Reed Sorenson, Chevrolet, 178.921 mph. 31. (00) Landon Cassill, Chevrolet, 178.713 mph. 32. (51) BJ McLeod, Chevrolet, 176.338 mph. 33. (14) Clint Bowyer, Ford, 0.000 mph. 34. (95) Kasey Kahne, Chevrolet, 0.000 mph. 35. (6) Matt Kenseth, Ford, 0.000 mph. 36. (34) Michael McDowell, Ford, 0.000 mph. 37. (32) Matt DiBenedetto, Ford, 0.000 mph. 38. (66) Timmy Hill, Toyota, 0.000 mph.NASCAR CAMPING WORLD TRUCK37 KIND DAYS 250Lineup for Fridays race based on Fridays qualifying at Kansas Speedway, Kansas City, Kan. Lap length: 1.5 miles(Car number in parentheses)1. (18) Noah Gragson, Toyota, 176.678 mph. 2. (2) Cody Coughlin, Chevrolet, 176.482. 3. (88) Matt Crafton, Ford, 176.459. 4. (98) Grant En“ nger, Ford, 176.361. 5. (21) Johnny Sauter, Chevrolet, 176.154. 6. (4) Kyle Busch, Toyota, 175.890. 7. (41) Ben Rhodes, Ford, 175.724. 8. (52) Stewart Friesen, Chevrolet, 175.160. 9. (02) Austin Hill, Chevrolet, 175.029. 10. (16) Brett Mof“ tt, Toyota, 175.018. 11. (25) Dalton Sargeant, Chevrolet, 174.452. 12. (24) Justin Haley, Chevrolet, 174.188. 13. (51) Brandon Jones, Toyota, 173.975. 14. (8) John Hunter, Chevrolet, 173.863. 15. (20) Darrell Wallace Jr., Chevrolet, 173.160. 16. (54) Bo LeMastus, Toyota, 172.916. 17. (45) Justin Fontaine, Chevrolet, 172.844. 18. (49) Wendell Chavous, Chevrolet, 171.996. 19. (22) Austin Wayne Self, Chevrolet, 171.772. 20. (63) Kevin Donahue, Chevrolet, 171.581. 21. (3) Jordan Anderson, Chevrolet, 171.211. 22. (87) Joe Nemechek, Chevrolet, 170.073. 23. (0) Joey Gase, Chevrolet, 167.999. 24. (36) Bayley Currey, Chevrolet, 166.667. 25. (33) Josh Reaume, Toyota, 165.990. 26. (50) Jamie Mosley, Chevrolet, 165.731. 27. (15) Robby Lyons, Chevrolet, 165.375. 28. (6) Norm Benning, Chevrolet,Owners points. 29. (10) Jennifer Jo Cobb, Chevrolet, Owners points. 30. (74) Mike Harmon, Chevrolet, Owners points. 31. (83) Kyle Donahue, Chevrolet, Owners points. 32. (13) Myatt Snider, Ford, Owners points.Did Not Qualify33. (1) Camden Murphy, Chevrolet, 152.018.VERIZON INDYCARINDYCAR GRAND PRIXLineup based on Fridays qualifying for Saturdays race at Indianapolis Motor Speedway Road Course, Indianapolis, Indiana Lap length: 2.439 miles(Car number in parentheses)1. (12) Will Power, Dallara-Chevrolet, 125.761. 2. (6) Robert Wickens, Dallara-Honda, 125.604. 3. (18) Sebastien Bourdais, Dallara-Honda, 125.533. 4. (5) James Hinchcliffe, Dallara-Honda, 125.281. 5. (20) Jordan King, Dallara-Chevrolet, 125.197. 6. (1) Josef Newgarden, Dallara-Chevrolet, 124.144. 7. (22) Simon Pagenaud, Dallara-Chevrolet, 125.366. 8. (27) Alexander Rossi, Dallara-Honda, 125.244. 9. (21) Spencer Pigot, Dallara-Chevrolet, 125.148. 10. (3) Helio Castroneves, Dallara-Chevrolet, 125.104. 11. (30) Takuma Sato, Dallara-Honda, 125.081. 12. (14) Tony Kanaan, Dallara-Chevrolet, 124.794. 13. (28) Ryan Hunter-Reay, Dallara-Honda, 125.258. 14. (98) Marco Andretti, Dallara-Honda, 125.247. 15. (10) Ed Jones, Dallara-Honda, 124.924. 16. (59) Max Chilton, Dallara-Chevrolet, 125.057. 17. (15) Graham Rahal, Dallara-Honda, 124.792. 18. (9) Scott Dixon, Dallara-Honda, 124.860. 19. (19) Zachary Claman De Melo, DallaraHonda, 124.533. 20. (26) Zach Veach, Dallara-Honda, 124.833. 21. (4) Matheus Leist, Dallara-Chevrolet, 124.293. 22. (88) Gabby Chaves, Dallara-Chevrolet, 124.533. 23. (23) Charlie Kimball, Dallara-Chevrolet, 124.055. 24. (32) Kyle Kaiser, Dallara-Chevrolet, 124.123.TENNISATP WORLD TOUR/WTA TOURMUTUA MADRID OPENFriday at Caja Magica, Madrid, Spain; Purse: ATP, $7.43 million (Masters 1000); WTA, $8.01 million (Premier; Surface: Clay-Outdoor)Mens Singles Quarter“ nalsKevin Anderson (6), South Africa, def. Dusan Lajovic, Serbia, 7-6 (3), 3-6, 6-3. Dominic Thiem (5), Austria, def. Rafael Nadal (1), Spain, 7-5, 6-3. Denis Shapovalov, Canada, def. Kyle Edmund, Britain, 7-5, 6-7 (6), 6-4. Alexander Zverev (2), Germany, def. John Isner (7), United States, 6-4, 7-5.Womens Singles Semi“ nalsKiki Bertens, Netherlands, def. Caroline Garcia (7), France, 6-2, 6-2. Petra Kvitova (10), Czech Republic, def. Karolina Pliskova (6), Czech Republic, 7-6 (4), 6-3.Mens Doubles Quarter“ nalsBob and Mike Bryan (2), United States, def. Jamie Murray, Britain, and Bruno Soares (5), Brazil, 6-4, 6-7 (4), 10-7. Pierre-Hugues Herbert and Nicolas Mahut (4), France, def. Ben Mclachlan, Japan, and JanLennard Struff, Germany, 6-2, 6-3. Nikola Mektic, Croatia, and Alexander Peya, Austria, def. Raven Klaasen, South Africa, and Michael Venus, New Zealand, 6-7 (4), 6-3, 10-8. Juan Sebastian Cabal and Robert Farah (6), Colombia, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-4, 2-6, 10-8.Womens Doubles Semi“ nalsEkaterina Makarova and Elena Vesnina (1), Russia, def. Andreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (7), Spain, 7-6 4), 7-6 (4). Timea Babos, Hungary, and Kristina Mladenovic (3), France, def. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, 6-2, 3-6, 10-8.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 7 2 1 22 23 12 New York City FC 6 2 2 20 19 14 Orlando City 6 2 1 19 19 14 Columbus 5 3 3 18 14 10 New York Red Bulls 5 3 0 15 21 10 New England 4 3 2 14 15 12 Chicago 3 4 2 11 13 14 Montreal 3 7 0 9 14 24 Philadelphia 2 5 2 8 6 14 Toronto FC 2 5 1 7 10 15 D.C. United 1 4 2 5 8 13 WESTERN CONFERENCE W L T PTS GF GA Sporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 1 19 20 14 Vancouver 4 5 1 13 10 18 FC Dallas 3 1 4 13 11 7 Minnesota United 4 6 0 12 12 18 Houston 3 3 2 11 18 13 Portland 3 3 2 11 13 14 Los Angeles Galaxy 3 5 1 10 12 16 Real Salt Lake 3 5 1 10 10 19 Colorado 2 4 2 8 10 11 Seattle 2 4 2 8 7 10 San Jose 1 5 2 5 12 16 3 points for victory, 1 point for tieWednesdays GamesColumbus 1, Philadelphia 0 Sporting Kansas City 2, Atlanta United FC 0 Seattle 2, Toronto FC 1 Chicago 1, Montreal 0 Los Angeles FC 2, Minnesota United 0Fridays GameHouston at Vancouver, lateTodays GamesSan Jose at Minnesota United, 2 p.m. Philadelphia at Montreal, 3 p.m. LA Galaxy at FC Dallas, 3:30 p.m. Chicago at Columbus, 7:30 p.m. Toronto FC at New England, 7:30 p.m. D.C. United at Real Salt Lake, 9 p.m. New York at Colorado, 9 p.m.Sundays GamesSeattle at Portland, 4 p.m. Atlanta United FC at Orlando City, 6 p.m. New York City FC at Los Angeles FC, 8:30 p.m.Wednesday, May 16San Jose at Vancouver, 10:30 p.m.Friday, May 18Orlando City at Toronto FC, 8 p.m.Saturday, May 19Colorado at New York City FC, 1 p.m. Los Angeles FC at Portland, 3 p.m. Vancouver at FC Dallas, 4 p.m. Columbus at New England, 7:30 p.m. Real Salt Lake at Philadelphia, 7:30 p.m. D.C. United at San Jose, 10:30 p.m.Sunday, May 20Sporting Kansas City at Minnesota United, 2 p.m. Houston at Chicago, 4 p.m. New York at Atlanta United FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 5 0 2 17 12 5 Seattle 3 1 1 10 7 5 Chicago 2 2 4 10 10 9 Portland 2 2 3 9 10 10 Orlando 2 2 3 9 6 6 Utah 1 1 5 8 5 4 Houston 1 3 3 6 5 10 Washington 1 3 2 5 7 10 Sky Blue FC 0 3 1 1 3 6 3 points for victory, 1 point for tie.Wednesdays GamesPortland 1, Houston 1, tie Orlando 0, Utah 0, tieTodays GamesOrlando at Portland, 3:30 p.m. Washington at North Carolina, 7 p.m. Houston at Chicago, 8 p.m. Sky Blue FC at Seattle, 10 p.m.Saturday, May 19Houston at Utah, 3:30 p.m. Portland at Washington, 7 p.m. North Carolina at Sky Blue FC, 7 p.m. Chicago at Seattle, 10 p.m.CHAMPIONS LEAGUESEMIFINALS(Home teams listed “ rst) All times Eastern First Leg April 24Liverpool (England) 5, Roma (Italy) 2April 25Bayern Munich (Germany) 1, Real Madrid (Spain) 2Second Leg May 1Real Madrid (Spain) 2, Bayern Munich (Germany) 2, Real Madrid advanced on 4-3 aggregateMay 2Roma (Italy) 4, Liverpool (England) 2, Liverpool advanced on 7-6 aggregateCHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS SOCCER RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France

PAGE 30

Page 6 SP www.yoursun.com Saturday, May 12, 2018 / The Sun NEWULTRADWARF TIFEAGLE GREENSadno=720653 dno dno dno dno o no o o no o no o o no o dno no no o adno o o o no dno adn adn dn dn adn adn dn dn adn n adn adn dn ad d ad ad d ad a a a a a a a a a a a a 0 =720 =720 720 =720 0 =720 0 720 =720 720 =720 =720 =720 0 720 =720 =720 =720 =720 0 0 =720 720 =720 0 720 0 720 =720 720 720 0 720 72 2 2 2 7 7 7 7 7 7 7 7 = 653 653 53 53 653 53 3 653 653 3 53 653 653 653 53 653 653 653 53 3 3 53 653 653 3 653 5 5 5 65 65 5 65 65 65 65 5 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 Expires 5/14/18 Course Totally Renovated!! Weekend SpecialSaturday 5/12, Sunday 5/13 & Monday 5/14 Rate Include Golf with Cart, Lunch and a Beverage (Draft Beer, House Wine or Soft Drink) $39 GOLF & LUNCH W W W e e k k k k k k e n d d d d d d d d d d d d d d d d d d d d S S S p e c i i i a l l By W.G. RamirezAssociated PressWhat a difference a year makes. A year ago at this time, the Winnipeg Jets werent even in the playoffs and the Vegas Golden Knights didnt even have players. Now theyre getting ready to pit their depth, speed and two of the postseasons best goaltenders against each other when the Western Conference final gets underway in Winnipeg on Saturday night. We know what they bring, we know that theyre good, that they maybe surprised a few teams, but not really,Ž said Paul Stastny, whose Jets advance to the final with a Game 7 victory over the Predators on Thursday night. They had 109 points. In a sense they play like us, they have a lot of depth and they can roll four lines and they have good, puck-moving D. So were going to have our hands full for sure.Ž Vegas beat the Jets in two of their three regularseason meetings, splitting the two games in Winnipeg and winning the lone meeting at T-Mobile Arena. Two of those games were with Knights goalie Marc-Andre Fleury out with an injury. Fleury has had a tremendous postseason, registering four shutouts, a .951 save percentage and 1.53 goals-against average „ all career bests. Appearing in his first postseason, Winnipegs Connor Hellebuyck has a 2.24 GAA and a .927 save percentage. HOCKEY: Golden KnightsRested Knights ready to face Jets in Western “ nalBy Dave SkrettaThe Associated PressKANSAS CITY, Kan. „ It was about a year ago that Matt Kenseth thought he would be spending the year driving a school bus. He is back to driving something with a little more horsepower. Kenseth returned to NASCARs top series on Friday when he climbed into the No. 6 Ford for Roush Fenway Racing, practicing and qualifying for Saturday nights race at Kansas Speedway. The former series champion agreed to a deal last month to split time in the car with Trevor Bayne the rest of the year. The last few weeks have been fun, just trying to get a little bit caught up and re-acclimated with the system and people and whats changed,Ž Kenseth said Friday morning. Ive been anxious about today and getting through tech and on the track in time. Im pretty anxious to see where were at.Ž Kenseth was anxious for a much different reason the last time he was at Kansas. It was toward the end of last season and Kenseth had lost his ride with Joe Gibbs Racing, which had decided to move forward with Erik Jones as part of a youth movement. The 46-year-old Kenseth knew he had the talent to keep driving at the Cup level, but there were no competitive rides available. At least, none that could afford his salary. So, the self-assured Kenseth mused about the possibility of driving a school bus, since he already took his own kids to school most days. And while steering a big yellow bus never happened, Kenseth said he did enjoy the time away from NASCARs weekto-week grind, and that he wouldnt have returned to such a pressure-cooker if it wasnt the right opportunity. Team owner Jack Roush ended up giving him a call. Kenseth began his Cup career with Roush in 1998, winning a series title and two Daytona 500s. But his move to Joe Gibbs Racing in 2013 created a bit of a rift, and in the intervening years, a program that was once considered one of the gold standards of NASCAR began to slide. AUTO RACING: NASCARKenseth ready for season debut at Kansas SpeedwayThe Associated PressPONTE VEDRA BEACH, Fla. „ Webb Simpson didnt miss anything except the island green. On the verge of shattering the course record Friday at the TPC Sawgrass „ even a 59 was in play „ Simpson hit sand wedge into the water on the notorious par-3 17th and made double bogey that ruined his round, but not his day at The Players Championship. He still tied the record with a 9-under 63, and he had a five-shot lead, the largest in the 45 years of this tournament. It wasnt a mistake,Ž Simpson said. Just the wrong club.Ž He was in no mood to let that sour his mood. Simpson simply couldnt miss, whether it was a 35-foot eagle putt on his second hole or a 30-foot birdie putt up the slope and into the cup on the 15th At that point, all he could was laugh. And then he reached the 17th, playing 147 yards to a back pin, the light wind playing tricks with him. He kept backing off, trying to decide between sand wedge and pitching wedge. He said a few fans were telling him to hit it. The ball hit the wooden frame on the front of the green, caromed high in the air and landed on the back of the green with so much momentum that it rolled through the light collar of rough and disappeared into the water. Everything is going in,Ž he said. You feel like no matter what, youre going to make it, and I grew up on an easy golf course so it reminded me of being back home, shooting low numbers. But at the same time, youre at the TPC Sawgrass, so you know that trouble is everywhere, as you guys saw with me on 17.Ž And it will be there over the next two rounds. Simpson was the seventh player to shoot 63 on the Stadium Course „ five since 2013 „ and his 15-under 129 tied the 36-hole record set two years ago by Jason Day. Charl Schwartzel (66), Patrick Cantlay (68) and Danny Lee (66) were five shots behind. Tiger Woods at least gets to return on the weekend. He made the cut on the number (1-under 143) after a 71 in the easier morning conditions. Woods was outside the cut line until Jordan Spieth and Justin Thomas each made bogey on the 18th. Spieth three-putted from 35 feet, though he shot 68 and ended three straight years missing the cut. Rory McIlroy wasnt so fortunate. He was inside the cut line until hitting into the water on the 17th and making double bogey. Conditions were ideal for scoring for the second straight day. Simpson took that to another level. He ended the front nine with a 15-foot birdie putt on the par-5 ninth for a one-shot lead, and then he took off. Starting with an up-and-down at the par-5 11th, Simpson ran off six straight birdies „ three straight from the 20-foot range, the most unlikely birdie with the one from behind the 15th green, and another upand-down from left the of the green on the par-5 16th. Spieth was 5 under on his round through 11 holes and wondered if he had the low round of the day. And then he saw a leaderboard. It was just amazing,Ž said Spieth, who played with McIlroy and Thomas. We were talking about it throughout the round, all three of us. We were like, Man, I hope he shoots 59. And at the same time, were saying if he shoots 59, can you imagine how hard the setup is going to be tomorrow?Ž The real challenge will be catching Simpson. Only three other players have led by as many as three shots through 36 holes at The Players „ Lanny Wadkins (3) in 1979, Greg Norman (3) in 1994 and Day (4) in 2016. All of them went on to win. If youre off a little bit, you make bogeys or double bogeys as easy as you can make birdies,Ž Simpson said. I dont think any lead is safe. ... Theres no defensiveness in my game tomorrow.Ž Schwartzel never came close to a bogey, only missing two greens, and just barely. Cantlay only had one bad swing and one bad break, both on the par-5 ninth, that led to bogey. Lee shot a 31 on the back nine with a double bogey on the 11th hole. Simpson left them all in his wake. The most entertaining golf in our group was watching Webbs score,Ž said Justin Rose, who played behind Simpson and shot 72. Its a miracle round. To be 11-under par, its a shame he doesnt finish it off. But 17 is a hard hole to get through. Im sure he was nervous playing that hole. Were all nervous playing that hole, but an 11-under par round, that green Im sure looks even smaller.Ž Woods had wedges in his hand on his opening three holes and never got it close for birdie, and it was like that all day. He was in the feature pairing with Phil Mickelson and Rickie Fowler, and Woods was the only one to make the cut. Mickelson went 79-73 and missed the cut for the fifth time in the last six years. Fowler was in good shape until losing a ball in a tree on the sixth hole for the first of consecutive double bogeys. He shot 71 and missed by two shots.GOLF: The Players ChampionshipSimpson matches course record, leads at PlayersAP PHOTOWebb Simpson holds up his ball on the 18th green during the second round of The Players Championship, Friday in Ponte Vedra Beach, Fla. He shot 9-under-par 63. Associated PressMADRID „ Rafael Nadal has found a worthy rival on clay. Dominic Thiem beat the top-ranked Nadal 7-5, 6-3 in the Madrid Open quarterfinals on Friday, breaking the defending champions run of 21 straight wins on clay courts. Nadal hadnt lost a single set on clay since falling to Thiem a year ago in the Italian Open quarterfinals. But Thiem succeeded in doing the nearly impossible with his deep drives: Make Nadal look sluggish and a step slow on clay. Nadal will lose his world No. 1 ranking to Roger Federer because of the defeat. Of course I am disappointed,Ž Nadal said. I tried to fight back but I wasnt good enough and he was better. Dominic has a lot of potential. Whenever he plays really well, it is difficult to stop him.Ž Since last years loss to Thiem, Nadal had been impeccable on his preferred surface. He won the French Open and the hard-court U.S. Open to take his Grand Slam haul to 16, and he came to the Spanish capital fresh off winning his 11th titles at both Monte Carlo and Barcelona. Nadal, however, said the loss was not a reason to doubt his chances to add to his 10 French Open titles in the coming weeks. I won 50 straight sets on this surface,Ž he said. Today I lost the match. It was not my day. But that is part of the sport. So I cant go back to my hotel and think that I have to do a lot of things different to prepare for the next events because that wouldnt be smart.Ž Nadal brushed aside Thiem 6-0, 6-2 just three weeks ago at Monte Carlo, where the Austrian was returning after being sidelined for a month due to a broken foot. Thiem was in stellar form at Madrids Caja Magica. He got the better of long rallies by hitting precise winners, and avoided the costly errors that sunk Nadals title defense. He always had position to move around and to play a good shot, to strike the ball in a comfortable position,Ž Nadal said. Its difficult to harm a player like him because he is very powerful, he strikes the ball very hard.Ž The fifth-seeded Thiem avenged his loss to Nadal here in last years final, and earned his third career victory in nine meetings with Nadal, all on clay. Its one of the toughest things to do to beat Rafa on clay,Ž Thiem said. Its so special, amazing, in his home country and in his living room in Madrid. It was an amazing match.Ž Thiem will face sixthseeded Kevin Anderson in the semifinals after he hit 15 aces to down Dusan Lajovic 7-6 (3), 3-6, 6-3. TENNIS: Madrid OpenNadal loses to Thiem in Madrid, h is “ rst loss on clay in 1 yearBy KAREL JANICEKAssociated PressHERNING, Denmark „ Captain Patrick Kane scored two goals and added three assists as the United States demolished South Korea 13-1 at the ice hockey world championship on Friday for a fifth straight victory. The Czech Republic shut out Belarus 3-0, and Denmark closed in on a quarterfinal berth after beating Norway, also 3-0. Also, France defeated newcomer Austria 5-2 to stay in contention. Charlie McAvoy, playing his first game for the U.S. after being knocked out of the NHL playoffs last weekend, made his presence felt with two goals and two assists. Derek Ryan and Cam Atkinson also scored a couple each. It was a long day, got here a couple hours ago,Ž McAvoy said. We have such a good team. It was a great opportunity for me to go out there and just feel the puck and get ready for the rest of tournament.Ž When the U.S. won its first five games in 1933, it claimed its only world championship. But there were no more games then. Jin Hui Ahn scored South Koreas third goal at the worlds for a 1-0 surprise lead. It was South Koreas first lead in any of its five games. Libor Sulak, Roman Horak and Michal Repik scored for the Czechs against Belarus. Goaltender Pavel Francouz stopped all 11 shots. Defenseman Nicklas Jensen scored twice and Frederik Storm added one all on power plays against Norway for Denmarks third victory in the first world championship on home ice. HOCKEY: World ChampionshipUS routs SKorea, Czechs blank Belarus at world hockey

PAGE 31

Kelvin Chan ; J. Paschke € AP Source: Xiaomi IPO filin g This years most eagerly anticipated initial public stock offering is shaping up to be from a Chinese smartphone maker. Beijing-based Xiaomi (pronounced SHEE-OW ME) recently filed for a Hong Kong stock offering that reports say could raise $10 billion. Xiaomi is the worlds No. 4 smartphone maker by shipment volume. It has thrived by selling cheap but stylish handsets that have made inroads in places like India. Smartphones and other devices accounted for just over 90 percent of its $18 billion revenue last year. Its billionaire founder Lei Jun recognizes the limitations of being a hardware-focused business like Apple or domestic rival Huawei. We are an innovation-driven internet company,Ž he writes in the IPO filing, adding he doesnt expect hardware to be the main source of profits. Lei wants to raise profit by selling internet services such as advertising and gaming, though Xiaomis share of revenue from internet services dipped to 8.6 percent from 9.6 percent the previous year, according to the listing papers.Xiaomi the moneyNew phone company on the block: Chinese smartphone maker unveiled financial details in filing for expected multibillion dollar IPO. Xiaomi financials Revenue breakdown -10 -5 0 5 10 15 $20 billion 17 16 15 RevenueProfit/loss Smartphones Internet of things and lifestyle products Internet services Others 2015 2016 201780.4 13.0 4.9% 1.7 71.3 18.1 9.6 1.0 70.3 20.5 8.6 0.6 Source: FactSet *Data through May 10 Damian Troise; Alex Nieves € APCorporations closed out the first quarter of 2018 with some of the strongest earnings growth in a decade, overwhelmingly topping Wall Street  s expectations. But that seemed to matter little to a market weighing a potential trade war and whether companies can maintain the pace of growth. Rising interest rates and a concern over the impact of tax rate changes could also be weighing on investors. The enthusiasm is just being sucker-punched out of the market,Ž said Mike Thompson, president of S&P Investment Advisory Services. Even as nearly 80 percent of the S&P companies have topped Wall Street  s earnings expectations, investors have been less than impressed. Shares for many of those companies barely reacted, with many seeing a dip over various future concerns. To date, the market is rewarding upside earnings surprises less than average and punishing downside earnings surprises more than average,Ž said John Butters, senior earnings analyst at FactSet. That overall trend has lingered for the last several quarters, Butters said. Looking ahead, companies are still looking at double-digit growth, with estimates for the second-quarter remaining stable so far, he said.Less than impressed t ter little to a market e war an d w h et h er t he pace o f g rowth. a concern over t h e t t o f S &P ices ent o f toppedWall over variou s future c To date, the m a earnin g s surprise s p unis h in g d ownsi d l in g q uart e L oo k still loo k with esti m remaining 0 20 40 60 80 100% Real Estate Consumer Staples Health Care Consumer Discretionary Telecom Utilities Industrials S&P 500 Financials Information Technology Materials Energy 1Q earnings scorecard(Blended EPS growth)Top Weekly Exchange Traded Funds $0$550$1,100 Copper Utilities stocks REITs Investment-grade bonds Health care stocks High-yield bonds Emerging-market stocks Gold European stocks Asian stocks S&P 500 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 102.4 3.8 2.5 2.3 1.0 1.1 0.6 1.8 0.2 1.1 -0.1 1.7 -2.4 0.8Utilities were the only significant decliner last week. Technology stocks surged, and oil remained in the Derby  s top spot for the year. Copper remains the year  s worst performer.$1,000Derby StocksBonds Commodities% $1,181 1,116 1,049 1,025 1,013 1,013 1,010 1,004 999 995 977 963 963 942AP Direx Biotech Bull LABU 86.73 +11.09 +14.7 +5.3 +74.3 CS Long Term Brent UBRT 279.20 +34.63 +14.2 +26.2 ... Direx Aero & Def Bul DFEN 49.20 +5.75 +13.2 -2.7 +110.1 Direx S&P O&G Bull GUSH 37.15 +4.21 +12.8 +32.8 +33.2 ProShs Ult Nasd Biot UBIO 30.73 +3.42 +12.5 +0.5 +4.8 Direx SOX Bull 3X SOXL 155.00 +17.28 +12.5 +2.9 +90.8 Citigroup Long CHF DCHF 26.77 +2.90 +12.1 +20.0 ... Direxion EngyBull 3x ERX 39.74 +4.23 +11.9 +23.1 +40.3 Prosh Ultra Pro Fin FINU 102.43 +10.23 +11.1 +7.9 +53.7 Direxion Transp Bull TPOR 33.49 +3.27 +10.8 +9.2 +39.3 Direx China Bull 3x YINN 35.28 +3.28 +10.3 +2.6 +74.6 Direxion TechBull 3x TECL 136.71 +12.44 +10.0 +15.7 +78.1 Direxion FinBull 3x FAS 69.43 +5.88 +9.3 +10.8 +53.7 Dirx Dly NG Bull3x GASL 22.36 +1.90 +9.3 +16.8 -16.3 ProSh Ultra Semi USD 141.68 +11.80 +9.1 +5.5 +75.5 DB Agri Long AGF 11.50 +0.94 +8.9 +14.3 +6.7 Etracs 2xLev SPX TR SPLX 55.42 +4.48 +8.8 +3.0 +28.7 Direxion Indsut Bull DUSL 33.15 +2.67 +8.8 +1.0 +28.9 ProSh Ultra SmCap SAA 108.98 +8.41 +8.4 +7.0 +30.2 ProShs UltraPro QQQ TQQQ 166.50 +12.92 +8.4 +14.5 +66.4 ProSh UltraNasdBio BIB 54.15 +4.18 +8.4 +0.8 +7.4 Direx SmCap Bull 2x SMLL 54.30 +4.16 +8.3 +5.9 +30.0 Direx Reg Banks Bull DPST 86.80 +6.67 +8.3 +16.8 +42.0 UBS Velocity Hedged XIVH 15.02 +1.14 +8.2 +12.9 -73.5 Direxion SCapBull 3x TNA 77.34 +5.72 +8.0 +10.9 +42.1 Pro UltPro Russ2000 URTY 90.92 +6.61 +7.8 +10.9 +42.3 ProSh Ultra O&G DIG 44.04 +3.16 +7.7 +15.3 +29.6 Ark Genomic Revolutn ARKG 27.75 +1.98 +7.7 +4.8 +35.5 Direx Hlthcre Bull3x CURE 44.88 +3.12 +7.5 +3.3 +15.0 Direxion China Intnt CWEB 53.38 +3.74 +7.5 +6.1 +54.2 Direxion S&PBull 3x SPXL 44.97 +3.12 +7.5 +7.8 +37.0 ProShs UltPro Dow30 UDOW 91.17 +6.29 +7.4 +5.7 +55.1 ProShs Ultra S&P500 UPRO 142.45 +9.84 +7.4 +7.8 +37.6 Ark Innovation ETF ARKK 42.88 +2.97 +7.4 +6.6 +63.3 C-tracks Miller How MLPE 21.05 +1.46 +7.4 ... ... ProSh Ultra Indls UXI 71.07 +4.81 +7.3 +2.8 +25.7 ProSh Ultra Tech ROM 105.01 +6.91 +7.0 +10.7 +54.7 ProShs Ult China50 XPP 88.01 +5.76 +7.0 +2.0 +51.1 Pro UltPro MidCap400 UMDD 117.97 +7.72 +7.0 +8.6 +33.0 Rex Volmx In Vx Wk F VMIN 3.13 +0.20 +7.0 +16.5 -85.8 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The chipmaker had a solid quarter but shed some of its recent gains. Investors were disappointed with the online business reviews company  s forecasts. The security software maker said an internal investigation into an undisclosed incident could delay its annual report. Health care stocks led U.S. indexes modestly higher on Friday, closing out the market  s best week since March. The sector climbed after President Donald Trump announced plans to rein in drug prices that didn  t seem to pose immediate threats to company profits. 15 20 25 $30 FM MA SymantecSYMC Close: $19.52 -9.66 or -33.1% $18.85$34.20 Vol.: Mkt. Cap: 112.0m (21.3x avg.) $12.1 b 52-week range PE: Yield: 11.4 1.5% 35 40 45 $50 FM MA YelpYELP Close: $44.02 -3.73 or -7.8% $27.11$48.40 Vol.: Mkt. Cap: 8.0m (7.4x avg.) $3.7 b 52-week range PE: Yield: 25.6 ... 150 200 250 $300 FM MA NvidiaNVDA Close: $254.53 -5.60 or -2.2% $125.78$260.50 Vol.: Mkt. Cap: 30.2m (2.1x avg.) $154.5 b 52-week range PE: Yield: 42.4 0.2% Best Stocks One MonthBEST LARGE-CAP STOCKS Chipotle Mex Grill CMG 424.90 1.1 33.5 -13.1 cc ... SVB Financial Group SIVB 321.02 5.0 30.0 72.0 27 ... First Data Corp FDC 19.41 1.7 28.2 19.0 10 ... Andeavor ANDV 140.16 0.3 26.8 71.4 40 1.7 Ericsson ERIC 7.91 2.3 26.4 24.0 ... 1.6 Abiomed Inc ABMD 372.68 6.7 25.6 179.9 cc ... Shopify Inc SHOP 144.47 6.1 22.9 57.1 dd ... Devon Energy DVN 40.95 8.1 21.9 6.7 26 0.6 Holly Frontier Corp HFC 67.62 2.4 21.4 143.6 17 2.0 Adv Micro Dev AMD 11.95 5.9 20.3 12.4 ... ... Neurocrine Biosci NBIX 90.40 9.0 20.0 64.4 dd ... O Reilly Auto ORLY 269.62 3.9 19.9 3.0 18 ... Take-Two Interactive TTWO 116.09 6.7 19.4 70.4 71 ... Tractor Supply TSCO 69.62 4.0 19.4 13.0 20 1.8 VMware Inc VMW 144.04 7.2 18.7 52.8 72 ... Baidu Inc BIDU 269.91 7.2 18.3 46.4 10 ... TransUnion TRU 69.50 3.6 18.0 67.1 28 ... Gartner Inc IT 135.04 9.8 17.4 18.8 41 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Intelsat SA I 14.06 17.2 98.6 360.1 ... ... ARMO Biosciences Inc ARMO 49.81 78.0 72.6 ... ... ... W&T Offshore WTI 7.83 17.9 57.9 253.6 14 5.1 California Resources CRC 34.31 8.6 54.1 139.7 dd ... Opko Health Inc OPK 4.52 43.5 51.2 -37.9 dd ... Sunlands Online Ed STG 11.01 20.3 50.2 ... ... ... Carrizo Oil & Gas CRZO 25.01 23.8 47.6 4.6 26 ... ArcBest Corp ARCB 47.30 39.9 46.2 104.8 21 0.7 Trede Desk Inc Cl A TTD 75.61 53.0 44.6 31.7 ... ... Enova Intl Inc ENVA 32.55 6.0 43.7 126.0 18 ... RegenxBio Inc RGNX 49.30 23.7 42.5 169.9 dd ... Pandora Media P 7.26 5.4 42.4 -28.0 dd ... Baytex Energy Corp BTE 4.60 6.2 39.4 38.7 8 ... NovoCure Ltd NVCR 30.00 7.1 39.2 140.2 dd ... Tenet Healthcare THC 32.68 5.0 37.8 79.4 dd ... GDS Holdings Ltd GDS 35.26 16.0 37.0 294.1 ... ... Financial Engines FNGN 44.65 0.4 36.8 12.0 56 0.7 Twilio Inc TWLO 53.58 23.2 36.6 134.2 ... ...BEST SMALL-CAP STOCKS Turtle Beach Corp HEAR 16.03 150.5 310.0 243.8 ... ... Blink Charging Co BLNK 5.75 288.5 138.6 -38.9 ... ... Solid Biosciences SLDB 22.46 19.0 120.2 ... ... ... Travelzoo Inc TZOO 15.15 19.8 118.0 58.7 56 ... genprex Inc GNPX 10.87 -23.5 111.9 ... ... ... Eleven Biotherap EBIO 2.81 -10.8 102.2 47.2 dd ... EP Energy Corp EPE 2.88 44.0 93.3 -37.6 dd ... China Int Natnwd Fin CIFS 30.62 -10.8 76.7 ... ... ... Pioneer Energy Svcs PES 5.05 12.2 71.2 61.3 dd ... Staar Surgical STAA 23.85 6.5 71.0 151.8 ... ... Comstk Rsc CRK 8.92 28.0 70.9 -3.2 dd ... ChannelAdvisor Corp ECOM 14.95 9.9 66.1 22.4 dd ... Sientra Inc SIEN 16.54 3.6 60.4 120.9 dd ... Vasco Data Sec Intl VDSI 20.40 27.5 57.5 41.0 85 ... Penn Virginia Corp PVAC 63.08 33.7 54.0 42.3 ... ... PolarityTE Inc COOL 25.16 18.6 53.3 94.5 ... ... Legacy Reserves LP LGCY 7.99 33.6 51.9 279.5 dd ... IntriCon Corp IIN 29.70 26.4 51.3 224.5 cc ...Industry Rankings 1. Oil & Gas 3.7 7.3 16.1 (^ | 995 13.9 2. Technology 3.5 5.5 11.4 (^ | 99992 27.0 3. Financials 2.9 3.6 3.8 (^ | 998431 17.2 4. Consumer Services 0.6 3.4 3.0 (^ | 9876531 13.2 DJ Total Market index 2.4 2.7 4.4 (^ | 995421 14.2 5. Basic Material 2.0 1.9 2.5 (^ | 996432 14.7 6. Health Care 2.6 1.9 1.9 (^ | 9873 11.9 7. Utilities -2.1 1.8 4.4 *&^%#@!641 | -1.1 8. Industrials 3.3 1.6 2.2 (^ | 996532 14.9 9. Telecommunications 0.6 -3.6 -6.4 96 | -7.6 10. Consumer Goods 0.5 -5.2 -5.7 &^%#!86421 | -4.5 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Internet 5.2 8.8 5.7 (*^$! | 864 21.1 Brightcove Inc BCOV +2.8 +43.1 +48.3 (*^$! | 99751 +74.2 Limelight Networks LLNW +1.5 +38.1 +32.3 (*^$! | 99531 +66.7 GDS Holdings Ltd GDS +16.0 +37.0 +46.1 (*^$! | 9996 +294.1 Computer Hardware 2.8 6.8 19.2 (*^$! | 85431 19.7 USA Technologies USAT +30.5 +40.2 +37.1 (*^$! | 9996 +146.4 Super Micro Cptr SMCI +10.1 +34.9 +24.1 (*%$#!43 | -1.5 Insight Ent NSIT +4.9 +31.7 +38.1 (*^#@!2 | -0.3 Software 2.9 5.4 12.8 (*^$! | 96421 37.4 ChannelAdvisor Corp ECOM +9.9 +66.1 +62.5 (*^$! | 86521 +22.4 Vasco Data Sec Intl VDSI +27.5 +57.5 +50.0 (*^$! | 974 +41.0 Twilio Inc TWLO +23.2 +36.6 +118.5 (*^$! | 9996 +134.2 Telecomm. Equipment 2.0 5.4 12.6 (*^$! | 8751 26.2 Mitel Networks MITL -0.9 +16.4 +32.5 (*^$! | 9973 +72.5 TransEnterix Inc TRXC +25.4 +15.8 +59.4 (*^$! | 9996 +232.7 Digi Intl DGII +1.3 +14.1 +17.4 (*^$! | 87 +24.1 Semiconductors 4.5 3.0 10.5 (*^$! | 9521 34.4 Nanometric NANO +4.4 +38.4 +44.4 (*^$! | 87653 +30.6 Impinj Inc PI +31.3 +26.9 +39.2 98641 | -53.2 Adv Micro Dev AMD +5.9 +20.3 +5.8 (*^$! | 7621 +12.4 Computer Services 0.9 -2.3 3.8 (*^$! | 75432 11.8 Box Inc BOX +12.7 +31.9 +35.2 (*^$! | 98742 +57.3 Okta Inc OKTA +10.4 +24.4 +75.0 (*^$! | 9996 +114.9 Endurance Intl EIGI +4.6 +23.8 +25.5 (*^$! | 7541 +11.2 Electronic Office Equipment 6.0 -14.7 -24.8 &%$#9743 | -41.6 Pitney Bowes PBI +6.0 -14.7 -24.8 &^%@965321 | -38.9Technology 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 12, 2018

PAGE 32

A -:A-MarkPM Q AMRK .32 2.4 45 18.83 10.39 1 13.35 50 13.70 12.79 -.20 -8.9 AAC Hldgs N AAC 13.06 5.99 193 11.99 844 12.30 10.56 +.48 +33.2 AAON Q AAON .26 .9 36 40.25 29.05 102 29.55 1365 30.75 29.05 -.10 -19.5sAAR N AIR .30 .6 27 47.56 33.17 135 46.81 869 47.56 44.49 +2.42 +19.1 ABB Ltd N ABB .76e 3.2 28.67 21.92 1024 23.99 6327 24.13 23.57 +.55 -10.6 ABM N ABM .70 2.3 19 45.12 29.87 518 30.41 3688 30.68 30.00 +.09 -19.4 AC Immun n Q ACIU 13.91 6.03 7 9.85 64 10.48 9.60 -.07 -23.0 ACI Wwde Q ACIW 26.37 20.23 1129 22.55 4909 23.89 22.44 -.68 -.5 ACM Rsc n Q ACMR 15.60 4.74 42 12.09 274 12.79 10.58 +1.28 +130.3sACNB Cp Q ACNB .92f 2.9 17 31.95 24.45 5 31.90 36 32.00 30.75 +.95 +8.0stADT Inc n N ADT 9.12 7.64 6672 7.40 22552 9.12 7.32 -5.4 AES Corp N AES .52 4.2 11 12.45 9.86 3982 12.29 48361 12.38 11.66 -.04 +13.5 AFLAC s N AFL 1.04 2.3 14 46.19 36.41 2567 45.23 13924 45.51 44.31 +.42 AG MtgeIT N MITT 1.90 10.5 6 19.95 16.31 165 18.07 661 18.52 17.93 -.33 -4.9 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 0 25.60 10 25.73 25.39 +.12 +1.0 AG Mtg pfB N MITTpB 2.00 7.9 25.65 24.50 6 25.45 51 25.63 25.28 +.20 +.5 AGCO N AGCO .60 .9 28 75.95 58.12 682 64.35 3738 64.98 60.29 +4.16 -9.9 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 2151 19.00 15171 19.23 18.71 -.05 -5.9 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 8 25.57 26 25.66 25.51 -.04 -1.1 AGNC pfC Q AGNCN 1.75 6.9 26.79 24.95 17 25.33 223 25.55 25.25 -.04 -1.5 AH Belo N AHC .32 6.9 6.00 4.35 35 4.65 196 5.10 4.50 -.22 -3.1 AK Steel N AKS 20 7.04 4.00 9283 4.48 58068 4.59 4.35 -.05 -20.8 ALJ Reg n Q ALJJ 3.78 1.82 9 2.06 59 2.21 2.04 -.03 -34.6sAMAG Ph Q AMAG 24.25 11.93 1043 24.00 6532 24.25 20.20 +3.90 +81.1 AMC Ent N AMC .80 4.9 27.00 10.80 1085 16.30 12375 17.60 15.90 +7.9 AMC Net Q AMCX 12 67.44 46.89 1283 56.99 5918 59.15 52.46 +3.58 +5.4 AMCON A DIT .72 .7 11 113.60 80.95 3 96.80 17 99.55 90.00 +6.80 -1.1 AMN Hlth N AMN 22 68.20 34.71 564 56.25 4830 56.35 51.65 +4.35 +14.2 ANGI Hme Q ANGI 15.77 10.24 1288 14.50 5420 14.77 13.32 +1.25 +38.6 ANI Ph h Q ANIP 26 74.70 42.23 113 61.96 522 62.97 56.25 +2.57 -3.9 ARC Docu N ARC 15 4.84 2.04 133 2.22 557 2.31 2.13 +.02 -12.9 ARC Grp Q ARCW 4.00 1.80 7 2.30 49 2.55 2.15 -.15 +9.5 ARCAbio rs Q ABIO 2.71 .45 1637 .55 12037 .87 .51 +.04 -59.3 ARMO Bi n Q ARMO 57.19 25.10 1680 49.81 7765 49.98 28.03 +21.83 +67.5 ASA Gold N ASA .04e .4 12.99 10.12 47 10.72 360 10.98 10.51 +.03 -5.3sASLAN n Q ASLN 6.83 5.08 78 6.50 847 6.83 5.20 +.89 +15.9 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 405 198.80 2759 201.12 192.14 +3.29 +14.4tASV Hld n Q ASV 10.80 6.22 5 7.12 212 7.91 6.22 -.61 -29.9tAT&T Inc N T 2.00f 6.2 12 39.80 31.17 27501 32.29 157635 32.31 31.17 +.15 -16.9 AT&T 66 n N TBB 26.72 24.47 113 25.10 958 25.10 24.70 +.05 -3.8 ATA Inc Q ATAI .41e 7.7 6.62 3.04 1 5.30 19 5.33 5.03 +.13 +14.7 ATN Intl Q ATNI .68 1.3 71.25 49.50 33 52.27 356 54.10 51.37 -.65 -5.4 A10 Ntwks N ATEN 8.88 5.63 211 6.12 1184 6.38 6.03 -.16 -20.7 AU Optron N AUO .18e 5.35 3.69 1632 4.27 6970 4.34 4.07 +.10 +2.6 AV Homes Q AVHI 5 20.50 14.65 113 17.90 668 18.25 17.10 -.10 +7.5 AVX Cp N AVX .46 2.9 20.22 14.51 166 15.76 1259 15.96 15.14 +.43 -8.9stAXA EqH n N EQH 11193 21.39 11193 21.50 20.39 AXT Inc Q AXTI 20 10.75 5.80 198 6.35 1336 6.60 6.28 -.20 -27.0 AZZ Inc N AZZ .68 1.5 25 58.20 40.00 81 45.35 879 46.95 44.28 +1.10 -11.3 Aarons N AAN .12f .3 9 49.77 34.03 679 40.49 4510 41.86 38.77 -1.08 +1.6 Abaxis Q ABAX .72f 1.0 60 78.53 43.66 119 70.85 770 72.95 65.51 +1.86 +43.1 AbbottLab N ABT 1.12 1.8 27 64.60 42.88 5768 61.26 28122 61.30 58.24 +2.52 +7.3 AbbVie N ABBV 3.84f 3.7 19 125.86 64.61 6358 104.18 32512 104.69 98.70 +4.01 +7.7 AbeonaTh Q ABEO 22.75 4.55 579 19.65 2554 19.70 18.45 +1.25 +24.0 AberFitc N ANF .80 3.1 29.20 8.81 1691 25.80 12151 26.50 24.81 +.40 +48.0tAbdAsPac A FAX .42 9.3 5.29 4.42 704 4.51 8185 4.53 4.42 +.03 -7.6 AbdAustEq A IAF .70e 11.4 6.77 5.80 48 6.12 143 6.16 5.99 +.10 -3.9 AbdnChile A CH .58e 6.5 9.64 6.97 346 8.89 1526 8.98 8.74 +.06 -.4tAbdGlbInc A FCO .84 10.2 9.48 8.17 92 8.26 244 8.52 8.15 -.27 -6.3 AbdJapnEq N JEQ .48e .7 9.89 8.23 12 9.12 123 9.14 8.92 +.15 +1.1 Ability rs Q ABIL 16.90 2.37 14 2.75 209 2.98 2.56 -.07 -37.5sAbiomed Q ABMD 371.45 129.55 589 372.68 2770 374.75 339.75 +23.40 +98.9 Ablynx n Q ABLX 55.29 17.75 6 53.84 16 53.84 52.91 +.01 +115.4 Abraxas Q AXAS 72 2.99 1.45 831 2.86 9448 2.94 2.70 +.15 +16.3 AcaciaC n Q ACIA 50.10 24.72 671 31.50 4807 32.03 29.76 +2.20 -13.1 AcaciaTc Q ACTG .50 13.3 5.50 2.90 246 3.75 1175 3.85 3.60 +.05 -7.4 AcadiaHlt Q ACHC 18 54.34 26.92 855 41.71 6317 42.62 39.77 +1.96 +27.8 AcadiaPh Q ACAD 41.20 14.51 1165 18.55 11401 18.76 17.50 +.75 -38.4 AcadiaRlt N AKR 1.08 4.5 21 30.63 21.34 401 24.25 2538 24.50 23.81 +.12 -11.4tAcasti g rs Q ACST 3.36 .60 88 .66 922 .74 .60 -.07 -30.2 AccelrDiag Q AXDX 30.45 16.75 823 19.90 2652 22.80 18.50 -2.10 -24.0 Acceleron Q XLRN 46.93 24.37 279 35.60 1498 38.49 34.66 -.41 -16.1 Accenture N ACN 2.66 1.7 28 165.58 119.10 1212 157.08 8834 157.62 151.03 +3.64 +2.6 AccessNt Q ANCX .60 2.2 24 30.99 24.36 37 27.24 221 27.75 27.10 -.04 -2.2 AccoBrds N ACCO .24 2.0 21 13.98 10.35 365 11.95 2539 12.10 11.55 +.15 -2.0 Accuray Q ARAY 6.15 3.60 247 4.75 1689 4.90 4.45 +.15 +10.5 AcelRx Q ACRX 5.75 1.55 389 2.50 2045 2.65 2.40 +23.5 AcerTh rs Q ACER 22.63 5.70 6 18.33 39 19.58 18.31 -.32 +32.3 AcetoCorp Q ACET .04m 1.5 17.10 2.22 566 2.72 5383 2.94 2.50 +.11 -73.7 Achaogen Q AKAO 27.49 9.83 957 12.58 6681 13.32 11.35 +.87 +17.1tAchvLfS rs Q ACHV 6.27 1.15 309 1.07 592 1.46 1.01 -.25 -20.3 Achillion Q ACHN 5.66 2.58 765 3.54 4753 3.75 3.45 -.15 +22.9 AclarisTh n Q ACRS 30.08 16.01 196 18.86 1169 19.34 17.24 +.86 -23.5 AcmeU A ACU .44 2.1 19 29.40 19.00 0 21.30 12 21.80 20.50 -.19 -9.0 AcordaTh Q ACOR 29.60 13.60 539 24.35 2256 24.75 23.00 +.85 +13.5 AcornInt rs N ATV 28.50 9.33 1 26.21 24 26.74 25.32 +.46 +48.6 ActiniumP A ATNM 1.50 .33 488 .37 7916 .40 .34 +.02 -44.6 Act TxR n N TAXR 22.50 19.42 2 21.50 15 21.57 21.12 +.36 +.6 ActivsBliz Q ATVI .34f .5 46 79.63 53.35 4994 71.70 26827 72.91 69.18 +1.86 +13.2 Actuant N ATU .04 .2 74 27.95 21.50 176 23.80 1797 24.25 23.50 +.35 -5.9tAcuity N AYI .52 .5 13 208.83 109.98 662 114.34 4612 115.37 109.98 +2.22 -35.0 Acushnet n N GOLF 24.70 15.16 136 23.06 1091 23.49 22.32 +.71 +9.4 Acxiom Q ACXM 32.93 18.60 724 27.25 4096 28.00 26.17 +1.01 -1.1 AdamasPh Q ADMS 44.00 13.50 859 31.50 4323 32.38 29.14 +1.97 -7.1 AdamisPh Q ADMP 6.45 2.35 734 3.80 2190 3.95 3.55 +.05 -13.6 AdaDvsEq N ADX 1.32e 1.3 16.11 13.86 112 15.30 683 15.32 14.95 +.31 +1.8 AdamsNR N PEO 1.32e 1.0 21.48 16.90 116 20.32 725 20.53 19.58 +.71 +2.4 AdmRsc A AE .88 1.8 50.59 32.80 3 48.09 21 50.33 47.64 -1.15 +10.6sAdaptim n Q ADAP 14.63 4.28 410 13.15 2614 14.63 12.65 +.17 +96.9 AddusHmC Q ADUS 44 55.75 30.95 49 52.75 340 54.25 51.55 +.95 +51.6 ADDvtgTch Q AEY 2.33 1.21 4 1.32 46 1.34 1.28 +.04 -10.2 Adecaogro N AGRO 11.92 7.20 511 7.51 3117 7.72 7.30 +.21 -27.4 AdestoTc n Q IOTS 9.95 4.00 162 8.85 1126 9.00 8.00 +.45 +37.2 Adient n N ADNT 1.10 2.0 86.42 54.11 656 55.84 5970 57.02 54.70 +.85 -29.0 AdmaBio Q ADMA 5.50 2.01 83 4.99 205 5.00 4.73 +.06 +55.5sAdobeSy Q ADBE 71 241.76 130.82 2262 241.88 12124 241.93 228.75 +13.37 +38.0tAdomani n Q ADOM 18.31 .50 52 .57 1502 .76 .50 +.02 -87.1 AdtalemGl N ATGE .36 .8 19 50.15 30.15 333 46.45 2703 47.43 45.30 +1.60 +10.5 Adtran Q ADTN .36 2.4 42 25.10 14.30 208 15.15 1721 15.55 14.85 +.30 -21.7 AduroBio n Q ADRO 14.05 5.83 274 8.35 1322 8.45 7.46 +.65 +11.3 AdvAuto N AAP .24 .2 22 151.72 78.81 1355 119.94 5324 122.30 111.86 +3.27 +20.3 AdvDisp n N ADSW 25.71 20.94 661 23.04 7498 23.30 22.59 +.17 -3.8 AdvDrainS N WMS .28 1.1 22 28.15 17.90 104 26.00 610 26.55 24.75 +1.15 +9.0 AdvEmis n Q ADES 1.00 8.8 3 12.20 7.00 212 11.38 670 11.66 10.83 +.41 +17.8 AdvEnId Q AEIS 18 95.00 57.35 254 64.81 1489 66.14 62.78 +2.28 -4.0 AMD Q AMD 15.65 9.04 43839 11.95 236333 12.18 11.30 +.67 +16.2 Advansx n N ASIX 46.51 27.93 167 37.11 1446 37.67 33.82 +.80 -11.8 AdvOil&Gs N AAV 5 7.35 2.70 278 2.80 1405 3.15 2.80 -.20 -34.9 Advaxis Q ADXS 9.55 1.51 1151 1.78 2540 1.89 1.61 +.09 -37.3 AdvClayCv N AVK 1.13 7.3 16.80 14.62 38 15.44 316 15.50 15.19 +.20 -2.8 AdvCCvII N AGC .56 9.8 6.49 5.40 162 5.73 703 5.81 5.67 +.03 -4.3 AdvClEnh N LCM .84 10.3 8.87 7.73 45 8.16 242 8.20 8.06 +.09 -2.1 AdverumBi Q ADVM 8.59 2.40 733 5.85 3981 6.05 5.30 +.53 +67.1 AdSDorWr N AADR .32e .5 64.00 45.81 33 58.32 123 59.17 56.97 +.68 -.9 AdvPerHY N HYLD 3.54e 9.6 37.20 35.54 79 37.06 166 37.09 36.69 +.24 +2.5 AdvS Vice n Q ACT 29.50 24.23 4 24.95 22 25.27 24.71 +.13 -4.8 AdSNewT n N FNG 24.13 19.60 43 21.44 157 21.78 20.72 +.66 -.1sAdvSmCap N SCAP 36.97 30.53 1 36.50 3 38.17 35.89 +1.64 +4.3 AdvPacFlt N FLRT 1.56e 50.07 48.78 7 49.18 16 49.25 49.05 +.13 -.3 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 8 47.95 94 48.02 47.87 -.03 -.9 AdvSStarG N VEGA 31.97 28.56 30.97 1 30.97 30.95 +.35 +.5 AdvTrTabs N TTFS .47e .7 75.63 63.07 6 68.66 37 68.81 67.32 +1.05 -3.9 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.35 20 25.50 25.26 +.00 -2.0 AdMadIntl N FWDI .37e 1.2 33.10 26.66 0 31.73 9 31.89 31.51 +.46 +2.1 AdMadDm N FWDD .18e .3 57.19 46.83 0 53.55 8 53.55 52.52 +1.14 +.1 AdvActBear N HDGE 9.21 7.43 340 8.15 1472 8.42 8.15 -.26 +4.0 Aecom N ACM 11 39.90 30.15 1523 33.25 7867 35.76 33.07 -.85 -10.5 AegeanMP N ANW .08 2.8 8 10.80 1.75 318 2.90 2314 3.55 2.85 -.55 -32.6 Aegion Q AEGN 22 28.19 19.11 85 24.92 775 25.04 22.87 +1.82 -2.0 AegleaBio n Q AGLE 11.35 2.81 108 9.94 1031 10.50 9.65 +.19 +83.7 Aegon N AEG .25e 3.6 7.48 4.81 1126 6.89 8558 7.15 6.82 -.14 +9.4 Aegon cap N AEH 1.59 6.1 26.32 25.40 59 25.94 271 25.94 25.67 +.22 +.5 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 34 25.87 114 26.00 25.81 +.05 -.3 Aegon flt N AEB .77 3.1 25.44 23.55 36 24.85 115 25.09 24.75 +.05 +2.7 AehrTest h Q AEHR 4.83 2.12 57 2.28 470 2.44 2.25 -.12 -15.9 Aemetis Q AMTX 3.12 .45 74 1.83 469 1.88 1.72 +.04 +232.7sAerCap N AER 9 55.93 42.35 1310 55.31 6018 56.11 54.04 +1.13 +5.1 AeriePhm Q AERI 66.60 38.23 450 50.90 2162 52.85 47.06 +.10 -14.8 Aerocntry A ACY 3 17.34 9.98 4 16.10 18 16.30 15.15 +.25 +5.6 AerohiveN N HIVE 6.50 3.02 201 4.13 1224 4.27 4.01 +.09 -29.2 AerojetR N AJRD 36.25 20.06 513 27.36 3906 28.08 25.54 +1.71 -12.3sAeroViron Q AVAV 67 62.20 28.78 223 59.86 1242 62.20 56.61 +3.38 +6.6 AEtern g rs Q AEZS 3.29 .78 231 1.79 1393 2.19 1.65 -.08 -24.2 Aethlon rs Q AEMD 3.85 .79 51 1.35 971 1.44 1.31 -.01 +19.5 Aetna N AET 2.00 1.1 17 194.40 138.91 3205 174.67 10911 174.67 169.10 +2.41 -3.2 AeviGeno Q GNMX 2.65 .98 43 1.49 232 1.61 1.46 -.10 +24.2 AffilMgrs N AMG 1.20 .7 13 216.99 148.81 177 164.76 1415 165.89 160.95 +3.34 -19.7 AffimedNV Q AFMD 2.85 1.15 530 2.20 1754 2.40 2.05 +.15 +69.2tAgenus Q AGEN 6.19 3.06 930 3.56 9369 3.68 3.06 -.12 +9.2 AgileThera Q AGRX 5.60 1.93 369 2.68 779 2.95 2.59 -.04 -.4 Agilent N A .60 .9 82 75.00 55.60 1524 69.45 10155 69.60 66.84 +2.45 +3.7 Agilysys Q AGYS 13.00 9.32 31 12.01 122 12.26 11.81 -.10 -2.2 AgiosPhm Q AGIO 89.33 45.96 236 87.10 1752 87.26 80.71 +6.42 +52.4 Agnico g N AEM .44 42 51.86 37.35 1206 44.73 5093 44.92 42.17 +1.99 -3.1 AgreeRlt N ADC 2.08 4.1 24 53.65 43.74 178 51.19 744 51.31 49.51 +1.47 -.5 AgroFresh Q AGFS 15 9.05 4.94 116 6.98 470 7.24 6.76 -.13 -5.7 AileronT n Q ALRN 15.48 5.01 7 5.45 72 5.74 5.05 +.20 -48.3 Aimmune n Q AIMT 42.00 15.97 450 29.22 2864 31.52 28.02 -1.70 -22.7 Air Inds A AIRI .60 37.7 2.83 1.15 10 1.59 101 1.59 1.45 +.09 -5.9 AirLease N AL .40 .9 6 50.70 35.61 1295 43.91 3753 45.45 42.89 +.61 -8.7 AirProd N APD 4.40f 2.6 25 175.17 140.78 1035 166.29 5193 167.50 162.53 +3.53 +1.3 AirT Inc Q AIRT 34.83 14.40 12 29.00 19 30.00 25.70 +2.20 +17.4 AirTrnsp Q ATSG 27.67 19.17 341 21.92 3415 22.92 20.31 +1.44 -5.3 AirMedia Q AMCN 2.87 .61 164 .65 613 .70 .62 -.00 -43.6 Aircastle N AYR 1.12 5.0 10 25.30 18.97 459 22.38 2185 22.53 21.12 +.94 -4.3 Airgain n Q AIRG 32 15.54 7.31 118 7.94 576 8.38 7.90 -.15 -11.7 AkamaiT Q AKAM 69 78.28 44.65 953 76.30 8960 77.59 71.90 +4.29 +17.3 AkariTh rs Q AKTX 12.49 1.70 300 2.05 491 2.32 1.81 -.14 -52.7 AkceaTh n Q AKCA 33.99 8.10 1435 23.80 4716 25.00 17.74 +1.53 +37.1 AkebiaTher Q AKBA 20.25 8.93 407 9.83 1831 10.00 9.07 +.33 -33.9 AkersBios Q AKER 1.82 .12 4138 .44 19343 .52 .41 -.07 +229.9 Akorn Inc Q AKRX 40 33.95 10.76 5896 14.03 17229 14.48 11.66 +2.29 -56.5 Akoustis n Q AKTS 10.80 4.86 225 6.81 439 6.89 5.53 +1.29 +9.3 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 23 25.10 123 25.17 24.84 +.11 -5.6 AlamoGp N ALG .44f .5 25 120.58 82.00 128 94.74 735 96.79 90.69 -2.03 -16.1 AlamosGld N AGI .02 .4 8.58 4.83 1995 5.30 8547 5.43 5.16 -.07 -18.6 Alarm.cm n Q ALRM 40 49.49 31.28 250 39.64 2081 40.92 39.01 -1.34 +5.0 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.60 1456 60.53 11795 62.80 59.86 -2.27 -17.7 AlaskCom Q ALSK 2.91 1.39 148 1.71 1280 1.80 1.46 +.22 -36.2 AlbnyIn N AIN .68 1.1 46 68.85 45.80 64 60.35 538 63.00 58.75 +2.00 -1.8 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1683 98.54 10627 102.77 96.64 -1.52 -22.9 Albireo Q ALBO 39.87 15.31 134 30.80 417 31.80 28.11 +1.87 +20.3 Alcentra Q ABDC .72 11.2 14.61 5.90 101 6.42 359 6.65 6.13 +.09 -23.5 Alcoa Cp N AA 50 62.35 29.55 3978 53.96 18885 55.38 53.09 -.43 +.2 AlderBioPh Q ALDR 20.65 8.60 899 14.60 5485 14.90 12.53 +1.35 +27.5 AldeyraTh Q ALDX 11.90 3.80 101 8.30 338 8.40 7.73 +.40 +22.1 AlexB Inc N ALEX .28 1.3 30.35 21.78 372 22.30 1866 23.40 22.07 -.78 -19.6 Alexanders N ALX 18.00 4.6 437.35 332.98 7 393.50 24 393.97 385.50 +6.08 -.6 AlexREE N ARE 3.60 2.8 32 134.37 114.00 664 128.04 2527 130.52 127.90 -.51 -2.0 AlexcoR g A AXU 1.85 1.10 224 1.48 940 1.54 1.45 -.05 -6.9 Alexion lf Q ALXN 46 149.34 96.18 1397 119.66 8760 119.98 112.51 +2.85 +.1 AlgonPw n N AQN .51f 11.34 9.59 197 9.93 862 10.18 9.71 -.02 -11.0 Alibaba N BABA 58 206.20 114.00 12718 194.36 105964 199.77 190.30 +5.47 +12.7 Alico Q ALCO .24 .7 34.80 25.55 8 32.35 29 32.75 30.61 -.45 +9.7sAlignTech Q ALGN 287.32 134.68 1461 286.49 5578 288.36 259.23 +27.52 +28.9tAlimeraSci Q ALIM 1.70 .90 413 .82 1474 1.05 .80 -.22 -38.3 Alio Gld rs A ALO 6.06 1.70 122 1.93 578 2.03 1.88 -.02 -47.4 Alkermes Q ALKS 71.22 41.15 692 46.71 4582 47.77 43.37 +3.28 -14.7 AllegCp N Y 639.42 521.07 50 585.79 339 591.80 567.11 +8.30 -1.7 AllegTch N ATI 30.25 14.54 685 28.40 7039 28.95 27.20 +.57 +17.6sAllgnceBc n Q ABTX 30 42.80 31.75 17 42.25 102 43.25 41.30 +.85 +12.2 AllegiantT Q ALGT 2.80 1.7 13 181.45 111.54 111 162.60 862 165.00 156.15 +2.65 +5.1 Allegion N ALLE .84 1.1 89.81 73.85 481 77.28 3998 78.23 75.07 +1.13 -2.9 AllenaPh n Q ALNA 17.56 6.13 76 15.23 683 17.26 14.87 -.37 +51.4 Allergan N AGN 2.88 1.9 10 256.80 142.81 2549 153.67 17415 153.76 143.37 +4.37 -6.1 Allete N ALE 2.24 2.9 23 81.24 66.64 153 77.78 1162 79.40 75.98 -1.84 +4.6 AlliCAMun N AKP .70 5.5 14.02 12.49 28 12.75 100 12.81 12.67 +.08 -6.2 AlliData N ADS 2.28 1.1 13 278.33 192.02 487 208.05 3663 208.72 197.57 +11.60 -17.9 AlliHold Q AHGP 2.99f 11.5 7 31.79 22.56 88 26.00 597 26.98 25.53 +.99 -2.9 All MMA n Q AMMA 3.07 .31 53 .35 204 .41 .35 -.05 -69.8 AlliBNtlMu N AFB .75 6.0 14.22 12.32 65 12.49 297 12.55 12.42 +.03 -6.8 AlliOne rs N AOI 30.70 9.85 182 18.15 908 20.95 17.36 -2.35 +37.0 AllnceRes Q ARLP 2.06f 11.4 5 23.35 15.55 651 18.05 3849 18.35 17.65 +.67 -8.4tAlliBGlbHi N AWF .84 7.2 13.12 11.65 171 11.68 980 11.74 11.65 -.04 -8.5 AlliBern N AB 2.57e 9.5 13 28.15 20.60 702 26.95 2332 27.25 26.35 +.30 +7.6 AlliantEg s N LNT 1.34f 3.2 21 45.52 36.84 975 41.66 6660 43.29 41.02 -1.61 -2.2 AlliGlCvInc N NCV .78 11.5 7.28 6.41 176 6.80 1013 6.90 6.79 +.02 -3.3 AlliGblCv2 N NCZ .69 11.7 6.49 5.70 234 5.92 1162 6.05 5.92 -.01 -4.7 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 167 12.99 900 13.02 12.70 +.26 -.5 AlliGlEqCv N NIE 1.52 7.1 22.60 19.03 193 21.45 818 21.62 21.21 +.24 +1.5 Allz24Tgt n N CBH 10.05 8.75 25 9.26 223 9.29 9.16 +.11 +1.8 AllnzgDI&Cv N ACV 2.00 8.7 23.58 19.95 23 23.10 158 23.13 22.71 +.53 +5.8 AlldCap47 N AFC 1.72 6.7 26.24 25.14 9 25.55 34 25.58 25.44 +.11 +.3 AldHlPrd rs Q AHPI 5.25 1.64 33 2.96 232 3.30 2.38 +.46 +41.6sAlliedMot Q AMOT .12f .3 45 47.64 22.78 43 46.79 366 47.64 45.10 +.69 +41.4 Alliqua rs Q ALQA 4.60 1.58 49 2.20 159 2.60 2.18 -.20 +21.5 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1329 42.01 9732 42.83 41.06 +.98 -2.5 AllotComm Q ALLT 6.09 4.54 20 5.10 112 5.16 4.90 -.05 -4.3 AllscriptH Q MDRX 16.13 10.78 1246 12.78 15021 12.84 11.49 +1.14 -12.2 Allstate N ALL 1.84f 1.9 14 105.36 83.11 1810 96.38 9982 97.78 93.90 +1.86 -8.0 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 8 25.17 63 25.26 25.04 -.02 -1.7 Allstate 53 N ALLpB 1.28 5.0 28.29 25.10 58 25.69 221 25.83 25.42 +.05 -2.1 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 32 25.78 144 25.78 25.56 +.15 -.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 25.92 35 26.00 25.89 -.03 -1.8 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 92 26.09 329 26.09 25.89 +.13 -.6 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 19 26.04 101 26.28 25.84 -.07 -2.1 AllyFincl N ALLY .52 2.0 11 31.29 18.11 4395 26.64 13875 27.49 26.35 +.28 -8.6 AlmadM n A AAU 1.53 .71 430 .78 795 .86 .77 -.02 -24.1 AlnylamP Q ALNY 153.99 52.03 857 100.91 5369 104.62 91.54 +8.56 -20.6 AlphaOmg Q AOSL 20 20.40 13.53 86 15.35 615 15.58 15.02 +.33 -6.2 AlpUSQVal N QVAL 1.35e 4.5 33.51 24.53 32 30.05 180 30.08 29.25 +.40 -2.2 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.61 31 33.27 125 33.67 32.61 +.47 +.7 AlpMoIntQ N IMOM 33.00 25.58 2 30.35 19 30.39 29.88 +.54 -.1 AlpMoUSQ N QMOM 31.51 24.51 25 31.34 26 31.49 30.03 +1.96 +9.6 AlpArcVl n N VMOT 31.39 24.70 10 29.59 85 29.61 28.85 +.72 +2.1 AlphaPro A APT 17 4.25 2.70 44 3.45 318 3.75 3.30 +.15 -13.8 Alphabet C Q GOOG 28 1186.89 894.79 1253 1098.26 8883 1101.33 1047.10 +50.05 +5.0 Alphabet A Q GOOGL 33 1198.00 915.31 1525 1103.38 9508 1109.41 1050.27 +52.38 +4.7 Alphatc rs Q ATEC 4.27 1.58 145 3.43 399 3.91 3.40 -.32 +28.9 AlpImmu n Q ALPN 12.87 2.15 35 7.88 132 8.44 7.27 +.72 -29.6 AlpTotDiv N AOD .69 7.6 10.03 8.39 9.03 -4.6 AlpsETF N GRI 1.52e 3.5 47.47 40.28 4 43.92 18 43.99 43.28 +.39 -2.2 AlpsEqSect N EQL 1.83e 2.6 73.29 62.62 36 69.38 44 69.59 67.79 +1.26 -.2 AlpDisrTc n N DTEC 29.82 24.40 14 27.90 54 28.07 27.09 +.81 +10.7 AlpsRtSec n Q SWIN 31.35 26.11 6 30.99 14 31.08 30.18 +1.05 +4.1sAlpBzSoMed N BUZ 36.29 27.44 8 35.04 24 36.29 34.17 +1.15 +9.4 AlpsRivFlex N RFFC 35.25 30.68 13 33.39 36 33.41 32.48 +.88 -3.9 Alps RivDiv N RFDA 33.92 27.47 28 32.04 236 32.14 31.25 +.68 +1.2sAlpRvrCare N RFCI 26.24 23.78 75 23.91 828 26.24 23.81 +.05 -3.2 AlpRivUncn N RFUN 26.57 25.08 13 25.28 31 25.32 25.19 +.02 -2.9 AlpSprtJG N SGDJ 38.94 27.95 8 31.00 36 31.21 30.54 -.04 -7.7 AlpMedBrk N SBIO 37.20 24.10 23 36.03 103 36.04 34.45 +1.41 +9.9 AlpSprotG N SGDM .12e .6 22.94 18.32 11 19.95 115 20.04 19.49 +.21 -3.7 AlpWkplEq N EQLT .42e 1.2 39.15 32.11 5 36.36 17 36.49 35.75 +.45 +.4tAlpEDvDg N EDOG .73e 3.1 27.38 22.87 4 23.40 87 23.57 22.87 -.03 -7.9 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 6 21.69 42 21.78 21.03 +.58 -6.0 AlpIntDvDg N IDOG 1.47e 5.1 30.26 26.05 26 28.97 148 29.00 28.37 +.40 +1.1 AlpBarr400 N BFOR .25e .6 44.22 36.40 2 42.77 27 42.85 41.86 +.91 +2.9 AlpRivStInc N RIGS .30e 1.2 25.76 24.34 17 24.49 211 24.67 24.43 +.02 -2.6 AlpsDvDog N SDOG 1.40e 3.2 49.27 41.31 72 44.12 712 44.23 42.83 +.62 -3.7 AlpAlerMLP N AMLP 1.35e 13.4 12.42 9.01 9880 10.06 73407 10.37 9.97 +.01 -6.8 Altaba Q AABA 80.56 47.74 3152 75.67 28052 77.48 73.25 +2.96 +8.3 Altair A n Q ALTR 33.38 16.55 204 31.45 1087 31.63 29.89 +1.79 +31.5 Alteryx n N AYX 39.21 16.66 890 33.00 5775 36.61 32.52 +.31 +30.6tAltice n N ATUS 35.29 16.25 2015 18.23 16088 18.77 16.25 +1.43 -14.1tAltimm rs Q ALT 7.89 .55 1477 .53 3307 .65 .48 -.10 -73.3 AltisrcAst A AAMC 116.00 55.00 0 63.60 2 65.50 63.60 -3.80 -22.1 Altisrce n Q ASPS 2 31.49 17.68 72 27.97 431 28.64 26.64 -.02 -.1 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 61 43.05 441 44.74 41.58 +1.05 -14.6 Altria N MO 2.80f 5.1 17 77.79 54.23 10882 55.19 36670 56.60 54.73 -1.07 -22.7 AlumChina N ACH 23.54 11.03 73 14.03 309 14.17 13.72 +.22 -21.8 AmTrstFn Q AFSI .34 2.6 16.37 8.80 1046 13.32 10505 13.43 12.94 +.28 +32.3 ATrFn pfA N AFSIpA 1.69 9.3 25.28 13.96 2 18.27 20 18.50 17.94 +.38 -11.3 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 4 18.47 35 18.72 18.20 +.21 -15.5 AmTrF pfC N AFSIpC 1.91 10.0 25.57 14.91 4 18.99 27 19.07 18.08 +.44 -15.6 AmTrF pf F N AFSIpF 24.19 13.93 18 18.30 203 18.56 17.90 +.30 -10.9 AmTrF pfE N AFSIpE 26.09 14.80 3 20.91 51 21.89 20.70 -.47 -8.8 AmTrFn 7.5 N AFST 27.79 23.30 2 24.69 23 24.99 24.60 -.26 -4.6 AmTrFn 55 N AFSS 1.81 7.6 26.36 21.41 3 23.96 46 24.37 23.65 -.38 -4.2 Market profile NYSE American Nasdaq Symantec 112,296,600 19.52 -9.66 AMD 43,838,800 11.95 -.18 Nvidia 30,318,100 254.53 -5.60 MicronT 27,603,100 51.82 -.84 Apple Inc 26,167,200 188.59 -.72 CSVixSh rs 25,052,300 5.41 -.15 PwShs QQQ 24,639,200 169.46 -.16 Facebook 21,197,600 186.99 +1.46 Cisco 17,498,800 45.93 -.37 TurtleBc rs 17,120,000 16.03 +4.61 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2708.77 +3.80NwGold g 5,595,600 2.35 GranTrra g 2,768,700 3.35 +.02 NthnO&G 2,621,400 2.25 +.02 PalatinTch 2,598,500 1.28 +.06 TransEntx 2,508,400 2.12 +.08 SRC Eng 2,382,800 11.96 -.21 CheniereEn 1,958,600 62.39 +.42 VirnetX 1,882,100 3.30 +.45 Paretem rs 1,820,200 2.54 -.03 iShIndia bt 1,815,400 34.16 -.19 NwGold g 26,288,600 2.35 -.08 NthnO&G 22,456,400 2.25 +.50 Globalstar 20,107,100 .67 +.06 TransEntx 19,652,400 2.12 +.43 BioPhrmX 17,634,500 .19 -.01 Neovasc g 455,663,500 .04 -.01 AMD 236,333,000 11.95 +.67 Apple Inc 167,521,300 188.59 +5.49 MicronT 165,182,900 51.82 +4.24 CSVixSh rs 163,891,500 5.41 -1.35 FRIDAY MOST ACTIVEName Vol Last Chg 12761.82 +30.18 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 68,835,700 47.40 -.08 S&P500ETF 59,664,900 272.85 +.83 BkofAm 41,972,500 30.92 +.03 Petrobras 29,426,300 16.19 -.02 GenElec 28,584,400 14.60 -.09 AT&T Inc 27,501,100 32.29 +.41 SPDR Fncl 25,893,300 28.26 -.02 VanEGold 25,363,700 22.88 -.07 iShChinaLC 24,765,200 48.16 +.14 iShBrazil 23,670,300 40.94 -.92 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 348,434,500 47.40 +.97 S&P500ETF 313,914,600 272.85 +6.83 BkofAm 286,688,500 30.92 +1.62 GenElec 218,254,100 14.60 +.50 SPDR Fncl 195,749,000 28.26 +.99 EP Energy 2.88 +44.0 DHI Grp 1.70 +36.0 VaalcoE 1.51 +36.0 WidOpW n 8.69 +34.5 LeafGrp 9.80 +29.8 SuperiorInd 16.85 +29.6 ComstkRs rs 8.92 +28.0 Invitae n 6.92 +25.8 WEEKS BIGGEST GAINERSName Close Chg Entercom 7.50 -27.9 RAIT pfB 8.66 -27.4 RAIT pfA 8.84 -24.8 QuormHl n 5.49 -23.2 RAIT pfC 9.70 -22.4 TlcmArg 22.20 -20.7 MaxLinear 18.89 -19.4 WEEKS BIGGEST LOSERSName Close Chg IntellgSys 7.37 +36.4 Cel-Sci rs 3.16 +35.0 NthnO&G 2.25 +28.6 VirnetX 3.30 +26.9 TransEntx 2.12 +25.4 IEC Elec 5.12 +21.0 Nevsun g 3.55 +20.3 AmShrd 2.78 +17.3 WEEKS BIGGEST GAINERSName Close Chg Myomo n 3.14 -21.7 CoreMold 13.99 -15.8 NobilisH n 1.35 -15.6 ComndSec 1.59 -14.1 UnvSecInst 1.40 -10.9 UQM Tech 1.12 -10.4 RegHlt pfA 6.30 -10.0 BlinkCh n 5.75 +288.5 TurtleBc rs 16.03 +150.5 Evolus n 13.49 +85.3 ARMO Bi n 49.81 +78.0 TradDsk A n 75.61 +53.0 NF EngSv 1.97 +45.9 ProPhaseL 4.11 +43.7 OpkoHlth 4.52 +43.5 ViveveMd n 1.97 -43.1 IntegMed n 11.58 -42.4 MDC Pr gs 4.35 -40.0 Gogo 5.46 -34.5 HudsonTc 2.63 -33.7 ObalonT n 2.85 -33.4 Synchron 7.00 -33.17402.88 -2.09How 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 q 1,567 1,271 134 Volume (000s) New Highs New Lows 2,972 112 24 Advanced Declined Unchanged 178 122 24 Volume (000s) New Highs New Lows 324 12 7 Advanced Declined Unchanged 1,549 1,277 209 Volume (000s) New Highs New Lows 3,035 150 46 Advanced Declined Unchanged 2,107 866 47 Volume (000s) New Highs New Lows 3,020 264 131 Advanced Declined Unchanged 196 132 10 Volume (000s) New Highs New Lows 338 21 21 Advanced Declined Unchanged 1,996 994 98 Volume (000s) New Highs New Lows 3,088 342 154 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 12, 2018

PAGE 33

AmTrF pfD N AFSIpD 1.88 9.8 25.46 14.42 9 19.13 45 19.36 18.66 +.40 -13.8 Amarin Q AMRN 4.60 2.66 864 3.15 7526 3.23 2.99 -.02 -21.4 Amazon Q AMZN 1638.10 927.00 2258 1602.91 16201 1615.60 1582.51 +21.96 +37.1 AmbacFin Q AMBC 22.02 13.17 528 18.61 3461 18.80 16.75 +1.68 +16.5 Ambarella Q AMBA 26 66.23 40.06 494 51.75 3472 53.30 48.28 +2.80 -11.9 AmberRd N AMBR 10.29 6.14 71 9.45 310 9.82 9.26 +.03 +28.7 Ambev N ABEV .05e .8 6 7.43 5.30 13598 6.02 140818 6.37 5.99 -.31 -6.8 Amdocs Q DOX 1.00 1.5 18 71.72 60.82 1501 66.29 4237 68.74 65.00 -.34 +1.2 Amedica rs Q AMDA 6.94 1.05 1858 1.20 40396 4.12 1.06 -63.3sAmedisys Q AMED 41 74.16 45.60 251 71.81 1845 74.16 64.90 +5.56 +36.2 AMERCO Q UHAL 2.50e 18 400.99 326.30 54 342.77 305 344.00 329.21 +10.99 -9.3 Ameren N AEE 1.83 3.2 20 64.89 51.89 1674 56.87 8134 58.98 56.07 -2.03 -3.6 Ameresco N AMRC 18 13.20 5.25 77 11.25 621 11.70 11.00 -.20 +30.8 AmeriHld n Q AMRH 13.50 1.10 51 1.29 335 1.43 1.14 -.14 -58.4 AFMulti Q ATAX .50 7.8 22 6.45 5.70 55 6.43 344 6.45 6.35 +6.2 AMovilL N AMX .17e 1.0 13 19.91 14.96 2263 17.38 11488 17.78 17.05 -.37 +1.3 AmMovl A N AMOV 19.87 14.91 1 17.24 10 17.70 16.95 -.41 +1.4sAmCarM Q CRMT 13 56.80 33.05 20 54.05 86 56.80 52.73 +.85 +21.1 AmAirlines Q AAL .40 .9 7 59.08 40.65 6065 42.60 35601 44.01 41.47 -.16 -18.1 AmAssets N AAT 1.08f 3.1 22 41.69 30.62 216 35.25 1598 35.44 34.31 +1.09 -7.8 AmAxle N AXL 4 20.27 13.38 1001 15.40 10657 15.63 14.77 +.40 -9.6 AmCampus N ACC 1.84f 4.6 39 49.26 34.52 560 39.83 2837 40.33 39.48 +.80 -2.9 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 208 12.35 1365 12.45 11.10 +1.15 +17.3 AEagleOut N AEO .55f 2.7 19 22.03 10.23 5348 20.64 25083 20.95 19.44 +.53 +9.8 AEP N AEP 2.48 3.7 17 78.07 63.32 1541 67.16 15003 69.45 66.03 -1.61 -8.7tAmElTech Q AETI 2.80 .62 18 .67 660 .78 .62 -.03 -55.3 AEqInvLf N AEL .24f .8 17 35.79 23.02 328 28.76 2143 30.10 28.36 -.43 -6.4 AmExp N AXP 1.40 1.4 16 102.96 75.97 2522 101.42 15228 102.68 98.29 +3.07 +2.1 AFnclGrp N AFG 1.40 1.3 20 121.69 95.19 353 111.95 1649 112.20 109.48 +1.98 +3.1 AFnclGp 54 N AFGE 1.56 6.1 27.53 25.20 4 25.75 40 25.79 25.60 +.14 -1.8 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 9 25.42 49 25.48 25.22 +.20 -3.1 AHm4Rent N AMH .20 1.0 23.23 18.39 1847 20.95 8539 21.06 20.42 +.46 -4.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 5 25.71 72 25.71 25.12 +.58 -6.1 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 6 25.18 56 25.18 24.66 +.52 -6.0 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 89 22.98 140 23.00 22.34 +.46 -8.7 AHm4R pfF N AMHpF 26.27 22.43 6 23.42 26 23.68 22.60 +.82 -8.4 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 3757 52.85 33435 53.68 52.02 +.01 -11.3 AmLorain A ALN .54 .14 126 .16 515 .17 .15 -.01 -8.0tAMidstrm N AMID 1.65 15.9 15.25 9.42 238 10.35 1682 10.47 9.42 +.40 -22.5 AmerNtl Q AMNB 3.28f 8.3 18 43.00 34.60 4 39.50 42 40.15 38.85 +.20 +3.1 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 32 119.62 160 120.77 117.74 +.03 -6.7 AmOutBr Q AOBC 7 24.49 8.32 860 11.29 4569 11.52 10.56 +.49 -12.1 AmPubEd Q APEI 33 45.75 17.40 100 39.40 1094 42.05 36.55 +.20 +57.3 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 40 38.76 323 39.00 36.47 +2.44 -6.9 AmrRlty N ARL 21.57 7.25 4 18.79 34 19.28 17.25 +.64 +46.2 AmRenAs n N ARA 24.07 9.91 114 15.03 1225 16.33 13.92 +.43 -13.6 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 1 15.69 20 15.72 14.95 +.44 +3.0 AmShrd A AMS 13 4.50 2.25 13 2.78 153 2.95 2.34 +.41 +7.0 ASoft lf Q AMSWA .44 3.3 26 13.69 9.00 27 13.26 309 13.35 13.14 +.17 +14.0 AmStsWtr N AWR 1.02 1.8 30 60.00 44.01 177 55.84 1075 56.70 53.84 -.53 -3.6sAmSupr rs Q AMSC 6.99 2.89 99 6.89 546 7.14 6.09 +.83 +89.8 AmTower N AMT 3.00f 2.2 40 155.28 125.24 1198 138.86 10572 141.01 135.85 +.01 -2.7 AVangrd N AVD .08 .4 40 24.00 16.70 161 21.55 729 24.00 21.25 +.05 +9.7 AmWtrWks N AWK 1.82f 2.2 36 92.37 74.63 481 83.48 3404 85.80 82.45 -1.78 -8.8 AWoodmk Q AMWD 23 148.44 78.75 168 82.15 1064 86.25 81.75 +.35 -36.9 Amerigas N APU 3.80 9.3 33 48.37 39.41 377 40.86 1629 42.70 40.10 +.16 -11.6 Ameriprise N AMP 3.60f 2.6 11 183.90 118.84 944 137.07 7163 138.88 133.05 +2.50 -19.1 AmerisBc Q ABCB .40 .7 21 59.05 41.05 149 55.15 941 55.70 52.70 +1.95 +14.4 Amerisafe Q AMSF .88 1.5 23 67.82 51.20 40 59.70 293 60.25 57.40 +1.70 -3.1 AmrSvFin Q ASRV .06 1.4 4.40 3.80 5 4.25 125 4.25 4.15 +.03 +2.4 AmeriBrgn N ABC 1.52 1.7 10 106.27 71.90 1853 86.88 8909 87.83 83.77 +.51 -5.4 AmesNatl Q ATLO .92f 3.2 19 31.90 26.00 3 28.40 16 28.40 27.30 +1.00 +2.0 Ametek N AME .36 .5 31 79.32 58.73 1374 74.81 9067 75.21 71.50 +3.31 +3.2 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 3740 173.89 18772 174.35 167.09 +5.91 AmicusTh Q FOLD 17.40 6.41 2222 14.01 16061 14.85 13.00 -.24 -2.6tAmiraNatF N ANFI 7.05 1.62 9204 2.91 11956 3.60 1.62 -.63 -30.2 AmkorTch Q AMKR 7 12.35 8.19 732 8.63 4650 8.78 8.32 +.04 -14.1 Ampco N AP 18.60 8.49 21 10.05 142 10.60 9.35 +.70 -19.0 Amphastar Q AMPH 20.45 13.15 429 14.91 1925 19.45 14.40 -3.86 -22.5 Amphenol N APH .92f 1.0 35 93.62 71.37 1182 87.98 6486 88.02 85.17 +2.63 +.2 AmpioPhm A AMPE 4.95 .38 670 2.48 2769 2.78 2.37 -.26 -39.1 AmpOnRt ef Q IBUY 47.99 32.18 45 46.36 736 46.74 45.77 +.72 +13.4 AmpDivOpt N DIVO 30.56 25.82 28.50 13 28.51 27.98 +.40 -1.7 Ampliph rs A APHB 2.05 .67 70 1.10 428 1.12 1.05 -.01 +8.9 Amrep N AXR 9 7.71 5.61 1 7.21 4 7.25 7.21 +.00 +2.7 AmtechSys Q ASYS 15.45 6.76 512 8.22 1076 8.85 7.00 +1.20 -18.4 Amyris rs Q AMRS 7.30 1.86 651 5.84 5577 6.79 5.34 -.89 +55.7sAnadarko N APC 1.00f 1.5 79 68.85 39.96 3622 68.31 24741 69.28 64.79 +1.73 +27.3 Anadrk 18 N AEUA 3.75 11.6 48.28 28.60 241 32.39 865 32.65 31.47 +.99 -6.5 AnalogDev Q ADI 1.92f 2.1 44 98.38 75.36 1359 92.60 9578 93.64 89.86 +2.33 +4.0 Anlogic Q ALOG .40 .5 101.80 66.00 155 83.80 870 84.40 83.30 +.45 +.1 Anaptys n Q ANAB 134.00 18.15 538 89.81 1608 93.62 80.96 -3.82 -10.8 Anavex rs Q AVXL 6.27 1.85 460 2.18 1515 2.22 1.96 -.01 -32.3 AnchBcWA Q ANCB 18 25.50 23.70 0 25.33 7 25.40 25.10 +.18 +2.1 Andeavor N ANDV 2.36 1.7 40 144.08 80.46 2058 140.16 11037 143.38 136.11 +.40 +22.6 AndeavLog N ANDX 4.42f 10.0 22 55.21 40.66 1131 44.01 5024 46.20 42.23 +1.89 -4.7 Andersons Q ANDE .66 2.1 38.05 29.60 67 31.30 573 33.90 29.86 -1.80 +.5 Anf DvAlt n N DALT 10.57 9.62 0 10.08 5 10.12 10.01 +.12 -.8 AngioDyn Q ANGO 20.71 14.97 63 19.57 594 19.74 18.76 +.45 +17.7tAnglogldA N AU 12.40 8.50 2395 9.02 15558 9.17 8.50 +.12 -11.5tABInBev N BUD 3.19e 3.4 24 126.50 94.42 1942 95.06 13465 101.71 94.42 -2.38 -14.8 AnikaTh Q ANIK 17 69.81 30.91 159 37.07 789 38.51 36.06 -.80 -31.2 Anixter N AXE 14 88.85 56.25 161 63.80 1065 64.00 58.45 +5.50 -16.1 Annaly N NLY 1.20 11.5 12 12.73 9.95 9533 10.41 45699 10.49 10.11 +.06 -12.4 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 12 25.45 53 25.57 25.40 +.07 -.2 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 18 25.42 89 25.44 25.29 +.05 +.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 128 23.89 655 24.14 23.75 -.10 -3.6 Annaly pfF N NLYpF 26.59 24.54 35 25.23 253 25.35 25.19 +.02 -2.3sAnsys Q ANSS 53 173.11 119.11 553 172.13 2465 173.20 163.24 +7.98 +16.6 AntaresP Q ATRS 4.09 1.58 874 2.52 4831 2.58 2.16 +.22 +26.6 Antero n N AMGP .16e .9 22.87 14.85 434 17.35 1563 17.60 16.81 +.44 -12.0 AnteroMid N AM 1.56f 5.8 21 35.55 24.20 209 26.82 1237 27.40 25.92 +.41 -7.6 AnteroRes N AR 1.00 5.4 38 22.68 16.31 1739 18.47 15125 19.31 17.93 +.30 -2.8 Anthem N ANTM 3.00 1.3 15 267.95 174.96 1866 232.05 7836 233.64 219.96 -1.13 +3.1 AntherP rs Q ANTH 2.97 .30 529 .32 3141 .35 .31 -.01 -80.8 Anworth N ANH .60 12.5 10 6.35 4.55 239 4.79 2170 4.90 4.73 -.04 -11.9 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 1 26.25 10 26.35 26.07 +.07 -.7 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.06 16 25.08 24.91 +.06 -.4 Aon plc N AON 1.60f 1.1 29 152.78 124.06 815 144.09 5087 144.93 139.39 +4.60 +7.5 Apache N APA 1.00 2.4 26 52.67 33.60 2217 41.41 18336 42.24 38.56 +1.92 -1.9 AptInv N AIV 1.52 3.7 46.72 37.97 433 40.87 5418 41.57 40.64 -.19 -6.5 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 0 25.95 14 26.04 25.76 +.06 -5.3 Apellis n Q APLS 32.00 12.45 1520 24.49 3137 25.52 22.55 -.17 +12.9 ApogeeE Q APOG .63 1.5 15 59.76 37.24 172 41.91 912 43.27 41.64 -.24 -8.4 ApolloCRE N ARI 1.84 10.1 11 19.26 17.56 828 18.26 6248 18.31 18.00 +.14 -1.0 ApoCRE pfC N ARIpC 25.89 24.80 9 25.27 44 25.31 25.15 +.03 -2.1 ApollEnd rs Q APEN 8.65 3.55 63 6.25 118 6.25 5.40 +.51 +11.6 ApolloGM N APO 1.95e 6.4 10 37.35 25.61 1879 30.28 12567 31.72 30.04 -.87 -9.5 ApollG pfA N APOpA 1.60 6.4 26.62 23.98 45 25.07 442 25.07 24.50 +.69 -4.6 ApolloInv Q AINV .60 10.9 6.69 5.18 693 5.48 2603 5.48 5.38 +.09 -3.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 2 25.19 67 25.23 25.14 +.03 -3.4 ApolMed n Q AMEH 30.00 10.00 4 17.25 37 17.49 16.00 +.25 -28.1 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 116 16.65 463 16.83 16.62 -.10 +2.7 ApolloTact N AIF 1.20a 7.6 16.66 15.37 51 15.80 165 15.86 15.65 +.15 +.3sAppFolio n Q APPF 57.50 26.43 95 56.85 1126 57.65 53.51 +2.80 +37.0 Appian A n Q APPN 43.26 14.60 1223 31.12 2891 31.90 25.60 +4.87 -1.1 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1051 18.46 5992 18.73 18.24 +.18 -5.4sApple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 26167 188.59 167521 190.37 183.67 +5.49 +11.4 ApplRecy h Q ARCI 1.75 .52 6 .82 140 .85 .72 +.03 -21.2 ApldDNA Q APDN 3.45 .90 15 1.53 214 1.58 1.45 -.01 -3.8 AppGenTc Q AGTC 29 6.05 3.25 57 4.90 315 5.25 4.65 +.05 +36.1 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 216 69.95 1178 70.10 66.15 +3.85 +2.7 ApldMatl Q AMAT .80f 1.5 17 62.40 40.79 10895 54.84 57249 55.89 52.15 +2.28 +7.3 ApldOptoel Q AAOI 9 103.41 22.54 620 31.78 8803 35.74 30.66 -.06 -16.0 Approach Q AREX 12 4.21 2.19 248 2.67 2378 2.79 2.53 +.18 -9.8 Apptio n Q APTI 33.28 12.94 1137 30.66 3385 32.91 29.42 -1.51 +30.4 ApricusB rs Q APRI 3.34 .25 1927 .30 4455 .34 .26 +.03 -83.7 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 493 94.29 1627 94.32 91.37 +2.35 +9.3sAptevoTh n Q APVO 5.25 1.15 232 4.99 1234 5.25 4.13 +.71 +17.7 Aptiv N APTV .22 .2 19 96.91 69.96 1341 96.22 9786 96.84 92.15 +3.85 +13.4 AptoseB g Q APTO 3.97 1.00 187 3.27 713 3.36 3.21 +46.0 AquaAm N WTR .82 2.4 26 39.55 31.18 456 34.71 2806 35.52 34.07 -.76 -11.5 AquaMetal h Q AQMS 18.70 1.42 805 3.22 5415 4.03 2.98 -.71 +51.2 AquaB Tc n Q AQB 9.99 2.25 60 3.10 213 3.32 3.06 -.13 -11.9 Aquantia n N AQ 18.49 9.60 3302 12.07 4496 12.93 11.25 +.26 +6.5 Acquavnt n N WAAS 17.87 10.87 44 14.39 348 14.87 13.80 -.26 -7.3 AquinoxPh Q AQXP 16.90 10.02 59 12.74 370 13.35 12.33 -.06 +8.3 ArQule Q ARQL 3.35 .94 397 2.76 2560 2.79 2.40 +.16 +67.3 Aradigm h Q ARDM 7.35 .78 21 1.48 156 1.56 1.34 +.11 -77.9tAralezPh Q ARLZ 2.98 .38 7700 .50 40568 1.53 .38 -.95 -64.6 Aramark N ARMK .42 1.1 18 46.09 36.29 991 38.00 11225 39.57 36.75 +.77 -11.1 AratanaTh Q PETX 7.67 3.67 139 5.40 1548 5.52 5.13 +.33 +2.7sArborRT N ABR 1.00f 10.6 8 9.51 7.83 777 9.45 5395 9.51 9.17 +.29 +9.4 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 1 25.88 12 25.88 25.70 +.21 +2.1 ArborR pfB N ABRpB 1.94 7.5 25.95 24.59 2 25.74 9 25.78 25.35 +.36 +.7 ArborR pfC N ABRpC 2.13 8.0 26.68 25.51 1 26.40 18 26.47 26.01 +.37 +.8 ArbutusB g Q ABUS 8.25 3.20 205 6.40 914 6.50 5.87 +.50 +26.7sArcBest Q ARCB .32 .7 21 39.70 16.95 2344 47.30 3422 48.70 33.65 +13.50 +32.3 ArcadB rsn Q RKDA 66.56 3.60 406 7.78 4453 11.60 7.31 -1.54 +41.5 ArcelorM rs N MT .10p 9 37.50 19.59 2757 35.72 10052 36.43 34.35 +.90 +10.6 ArchCap Q ACGL 24 102.60 77.12 515 79.65 3391 80.36 78.54 +.82 -12.3 ArchCap pfF Q ACGLO 25.99 23.67 25 24.30 145 24.30 23.93 +.22 -4.1 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 55 23.82 247 23.85 23.60 +.12 -5.2 ArchCoal N ARCH 1.60 2.1 7 102.61 60.13 261 77.44 2226 83.27 76.00 -3.53 -16.9 ArchDan N ADM 1.34 3.0 18 46.25 38.59 3194 43.98 21560 44.65 43.45 +.12 +9.7 Archrock N AROC .48 4.1 31 13.01 8.25 2661 11.60 15332 11.80 10.30 +1.32 +10.5tArcimoto n Q FUV 6.35 2.50 26 2.96 97 2.99 2.50 +.25 -26.2 Arconic N ARNC .24 1.3 31.17 16.66 5656 18.22 28967 18.34 17.15 +1.00 -33.1 ArcosDor N ARCO 21 10.80 7.40 1046 8.15 6335 8.95 7.95 -.70 -21.3 ArcturusT rs Q ARCT 15.19 4.78 8 5.69 272 5.85 5.31 -.03 -28.4 ArcusBio n N RCUS 19.67 13.26 220 16.01 739 17.36 15.53 -1.04 -6.9 Ardaugh n N ARD .56 3.1 24.54 17.43 23 18.31 208 19.00 18.21 -.25 -13.2 Ardelyx Q ARDX 13.20 4.05 319 5.18 1149 5.35 4.90 +.13 -21.6 ArdmoreSh N ASC 9.05 6.40 156 8.50 1210 8.75 8.15 +.35 +6.3 ArenaPh rs Q ARNA 45.85 11.30 963 44.99 4019 45.09 39.50 +1.87 +32.4 AresCap Q ARCC 1.52 9.2 8 16.96 15.03 1758 16.60 8674 16.64 16.31 +.29 +5.6 AresCmcl N ACRE 1.12f 8.3 12 13.86 11.96 81 13.44 593 13.49 13.33 +.02 +4.2 AresDyCr N ARDC 1.40 8.5 16.60 15.48 51 16.44 260 16.53 16.30 +.09 +.1 AresMgmt N ARES 1.18e 5.4 15 25.95 17.25 198 22.00 887 22.40 21.75 +.25 +10.0 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 15 26.60 107 26.63 26.19 +.37 +.4 Argan N AGX 1.25e 7 71.30 36.30 178 38.15 1483 39.56 37.85 -.25 -15.2sArgenx n Q ARGX 99.99 17.33 72 91.01 725 99.99 85.91 +2.81 +44.1 ArgoGp42 N AGIIL 1.63 6.4 25.77 25.00 36 25.44 44 25.47 25.37 +.06 +.7sArgoGpInt N AGII 1.08b 1.7 13 65.90 48.83 133 61.75 634 65.90 58.51 +2.90 +15.2 AristaNetw N ANET 52 311.67 138.80 587 259.91 5499 262.19 245.43 +14.86 +10.3 ArkInnova N ARKK 45.35 26.08 215 42.88 1243 43.02 40.19 +2.97 +15.6 ArkIndInno N ARKQ 37.14 27.25 20 34.58 105 34.87 33.18 +1.43 +5.0 ArkGenom N ARKG 30.51 19.97 113 27.75 448 27.79 25.90 +1.98 +13.3 ArkWebX.O N ARKW .94p .7 55.31 31.47 188 53.71 1236 54.29 51.53 +2.70 +16.6 Ark 3dPr n N PRNT 27.21 22.65 5 24.88 28 25.20 23.80 +.97 +2.1 Ark IsrTc n N IZRL 22.04 19.16 4 20.20 41 20.28 19.62 +.43 -.8 ArkRst Q ARKR 1.00 4.1 91 29.49 21.75 5 24.65 15 24.99 23.38 +.65 -8.8 ArlingAst N AI 2.20 20.1 6 15.03 9.90 499 10.95 3814 11.44 10.90 -.32 -7.0 ArlingAst23 N AIW 1.66 7.0 25.45 23.58 0 23.75 2 24.29 23.65 +.10 -2.8 ArlingAst25 N AIC 1.69 7.2 24.97 23.04 3 23.59 4 23.88 23.56 -.13 -2.7 ArlAsst pfB N AIpB 1.75 7.0 25.85 22.97 0 24.88 6 24.95 24.70 -.17 -.2 ArmadaHof N AHH .80 5.7 18 16.00 12.66 133 13.92 845 14.11 13.84 -.01 -10.4 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 5 25.27 28 25.31 25.13 +.03 -.7 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 16 24.90 68 24.94 24.81 +.05 -.5 ArmourR rs N ARR 2.72 12.0 5 27.60 21.40 443 22.75 2858 23.34 22.27 -.40 -11.5 ArmsFloor N AFI 63 20.20 12.03 108 13.33 1009 13.37 12.28 +.56 -21.2 ArmstrWld N AWI 14 64.60 41.20 485 58.90 1813 59.50 57.15 +1.60 -2.7 Arotech Q ARTX 32 4.35 2.70 177 3.55 651 3.55 3.15 +.25 ArrayBio Q ARRY 18.78 6.73 3748 15.04 20291 15.10 12.80 +1.38 +17.5 ArrisIntl Q ARRS 31 30.38 22.60 645 27.16 5811 27.47 26.14 +1.01 +5.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 38 17.56 114 17.80 17.12 +.37 -2.4 ArrowEl N ARW 11 87.26 72.31 266 76.75 1957 77.12 73.69 +2.40 -4.6 ArrowFn Q AROW 1.00b 2.7 16 38.60 29.81 13 36.70 66 37.45 36.01 +.60 +8.1 ArrCountR n Q DWCR 33.04 29.75 1 30.20 1 30.20 29.78 +.02 ArwDWATc Q DWAT .09e .7 12.50 10.52 12.06 14 12.06 11.76 +.46 +3.6sArrowPhm Q ARWR 9.60 1.42 2690 9.88 13126 9.89 7.17 +2.71 +168.5 Arsanis n Q ASNS 13 28.69 10.40 22 21.38 160 21.96 19.33 +.69 +67.6 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 10 39.06 77 39.49 37.54 +.78 +1.3 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.23 304 33.05 1606 33.90 32.50 +.65 -16.3 ArtsWay Q ARTW .05 1.9 3.40 2.00 8 2.65 53 2.70 2.35 +.17 -11.2 AskanoG g A AKG 2.47 .43 757 1.27 4535 1.38 1.17 +.06 +79.9 AsburyA N ABG 10 76.40 49.10 164 70.00 856 70.65 68.20 -.55 +9.4 AscenaRtl Q ASNA 3.98 1.65 933 2.48 7469 2.49 2.06 +.36 +5.5sAscendis n Q ASND 70.50 21.95 224 65.50 627 70.50 61.30 +.09 +63.5tAscentCap Q ASCMA 17.84 2.24 94 2.21 536 3.24 2.11 -.82 -80.8sAshfordHT N AHT .48 6.7 7.28 5.42 325 7.14 2408 7.28 7.00 +.12 +6.1 Ashfrd pfD N AHTpD 2.11 8.2 26.00 25.06 4 25.74 46 25.89 25.57 +.24 +2.2 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 18 23.50 72 23.58 22.91 +.37 -7.5 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 10 23.59 52 23.88 23.00 +.36 -6.1 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 13 23.65 74 23.88 23.32 +.26 -6.9 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 127 23.65 661 23.78 23.30 +.40 -5.8 Ashford A AINC 22 109.82 47.03 60 83.34 131 93.99 80.00 -5.66 -10.4 Ashland N ASH .90m 1.2 41 77.16 59.80 419 74.38 2799 75.43 72.97 +1.18 +4.5 AsiaPc N APB .61e 2.0 15.71 12.05 5 14.15 16 14.41 13.85 -.15 -1.9 AsiaPWire Q APWC .10e 3.10 2.26 2 2.51 7 2.55 2.36 -.04 -8.7 AspenAero N ASPN 5.58 3.99 23 4.97 313 5.09 4.49 +.42 +1.8 AspenGp n Q ASPU 9.61 5.35 21 8.28 185 8.31 7.75 +.34 -7.2 AspenIns N AHL .96 2.2 52.40 34.80 422 43.20 4107 45.40 41.50 +1.30 +6.4 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 123 25.51 196 25.76 25.28 -.18 -6.5 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 16 24.49 57 24.49 24.29 +.09 -5.0sAspenTech Q AZPN 39 94.33 53.51 238 94.24 1811 95.09 89.54 +4.18 +42.4 AssembBio Q ASMB 67.36 18.60 159 40.61 1364 47.48 37.57 -4.31 -10.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 4 25.72 15 25.72 25.58 +.05 -5.4 AsscBc pf D N ASBpD 26.65 24.08 1 24.95 18 24.97 24.76 +.15 -3.9sAsscdBanc N ASB .60 2.2 18 27.25 20.95 983 27.10 6025 27.25 26.25 +.75 +6.7 AssocCap n N AC .20 .5 38.85 32.20 28 37.00 131 38.50 36.50 -.50 +8.5 Assurant N AIZ 2.24 2.6 34 106.99 84.34 373 87.57 2973 88.50 85.14 -.36 -13.2 AssuredG N AGO .64 1.8 6 45.73 32.97 698 34.99 5086 36.33 34.47 -1.14 +3.3 AsdGMu01 N AGOpB 1.72 6.6 26.72 25.36 2 25.96 20 25.99 25.81 +.23 -.2 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 8 25.45 34 25.46 25.25 +.15 -2.7 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 3 25.02 22 25.09 24.74 +.21 -.2 AstaFund s Q ASFI 5.30e 5.30 2.82 8 3.30 29 3.45 3.25 -.20 -4.2 Astec Q ASTE .40 .7 32 64.80 45.70 42 56.50 365 57.68 55.25 +1.64 -3.4 AsteriasBio A AST 3.95 1.20 322 1.45 793 1.50 1.25 +.10 -35.6 AstraZen s N AZN 1.37e 3.8 9 36.75 28.43 3441 36.40 17860 36.50 35.48 +.82 +4.9sAstroNova Q ALOT .28 1.4 40 19.50 11.00 5 19.45 86 19.50 18.70 +.90 +40.4 Astronics Q ATRO 41 49.45 23.95 187 34.85 1000 37.81 33.18 -.88 -16.0 Astrotch rs Q ASTC 6.60 1.87 19 2.01 102 2.16 1.96 -40.0sAsureSftw h Q ASUR 19.31 9.89 478 18.01 1775 19.78 16.07 +1.81 +27.5 AtHomGr n N HOME 59 37.27 18.20 260 36.64 1283 37.05 35.43 -.19 +20.6 AtaraBioth Q ATRA 49.90 11.80 422 42.75 2590 42.90 37.00 +2.30 +136.2tAtento SA N ATTO .34p 13 12.90 6.68 104 7.15 885 7.35 6.68 +.05 -29.6 athenahlth Q ATHN 97 158.66 102.63 264 150.96 7409 158.24 144.17 +24.88 +13.5 Athene n N ATH 55.22 45.15 1141 46.51 7146 47.19 45.84 -.19 -10.1 Athenex n Q ATNX 20.79 11.21 254 17.49 1080 17.57 15.63 +1.43 +10.0 Athersys Q ATHX 2.63 1.29 551 2.08 2095 2.18 2.04 +14.9 AtkoreInt n N ATRK 24.48 15.05 688 21.00 5996 21.01 17.95 +3.05 -2.1 AtlAcq n Q ATAC 15.00 9.75 10.07 3 10.07 10.05 +.02 +2.1 AtlAcq un Q ATACU 11.00 9.56 0 10.55 6 10.60 10.30 -.14 +3.4 AtlAcq rt Q ATACR .66 .33 11 .59 19 .59 .59 +.00 -1.7tAtlanAmer Q AAME .02 .7 27 4.00 3.00 31 3.00 38 3.30 2.85 -.30 -11.8sAtlCapBc n Q ACBI 34 20.00 15.20 115 20.10 435 20.25 19.45 +.50 +14.2 AtlCstFin Q ACFC 30 11.21 7.05 13 10.70 170 10.82 10.32 +.33 +13.5 AtlPwr g N AT .12 2.60 1.80 365 2.30 1518 2.30 2.20 +.05 -2.1 AtlanticaYd Q AY 1.14e 5.7 25.99 18.00 150 20.11 1282 20.24 19.82 +.09 -5.2 Atlanticus Q ATLC 2.76 1.95 3 2.01 9 2.17 2.00 -.22 -16.3sAtlasAir Q AAWW 7 69.33 45.45 135 68.05 1099 69.33 67.05 +.90 +16.0 AtlasFin Q AFH 21.50 9.90 65 10.95 428 11.45 10.50 -.25 -46.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 24.85 10 24.86 24.81 +.03 -4.6sAtlassian n Q TEAM 65.67 32.58 1478 64.87 8065 66.00 60.19 +4.88 +42.5 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 403 88.25 2619 89.81 86.85 -1.48 +2.7 Atomera n Q ATOM 8.00 2.45 25 5.92 260 6.33 5.47 -.33 +36.7 AtriCure Q ATRC 25.18 14.88 110 23.74 564 23.83 22.45 +.86 +30.2 Atrion Q ATRI 4.80 .8 33 694.00 506.35 12 594.75 60 632.45 591.50 -34.20 -5.7 AttisInd hn Q ATIS 3.63 .42 1172 .49 4996 .93 .46 -.06 -53.8sAttunity Q ATTU 10.53 6.25 195 10.31 1144 10.80 9.43 +.25 +47.7taTyrPhm n Q LIFE 6.50 2.25 30 2.30 173 2.45 2.10 -.15 -34.3 AubNB Q AUBN .96 2.2 20 48.95 33.00 2 44.00 8 45.00 42.50 -1.00 +13.1 Audentes n Q BOLD 41.80 13.90 325 34.20 1766 37.15 32.83 -1.76 +9.4 AudCodes Q AUDC 19 8.43 5.87 23 7.24 223 7.30 7.02 +.10 -1.6 AuriniaPh Q AUPH 8.19 4.41 1025 5.60 2723 5.68 5.16 +.38 +23.6 AurynRs n A AUG 3.00 1.24 31 1.34 224 1.35 1.28 +.04 -18.3 AutoNatn N AN 12 62.02 38.20 659 46.02 6051 48.30 45.62 -1.41 -10.3 AutoWeb Q AUTO 9 14.30 2.88 327 3.21 437 3.81 3.17 -.55 -64.4 Autodesk Q ADSK 141.26 93.07 1477 136.21 7163 137.67 129.63 +6.75 +29.9sAutohome N ATHM 43 107.06 37.30 506 104.05 4575 107.06 91.65 +10.25 +60.9 Autoliv N ALV 2.32 1.6 23 153.84 102.03 255 142.33 1571 143.81 138.50 +2.79 +12.0sAutoData Q ADP 2.76f 2.2 34 127.92 95.85 1578 127.34 13908 127.92 124.85 +1.98 +8.7 AutoZone N AZO 15 797.89 491.13 267 660.86 1413 664.64 637.16 +10.92 -7.1 AvadelPh Q AVDL 11 11.93 6.17 828 6.86 3363 7.05 6.48 +.09 -16.3sAvalonHld A AWX 3.64 1.83 23 2.28 795 3.64 2.09 +.15 +14.0 AvalonBay N AVB 5.88f 3.5 22 199.52 152.65 616 166.38 2942 168.31 163.70 +2.03 -6.7 Avangrid n N AGR 1.73 3.3 40 54.55 43.13 213 52.60 1730 54.49 51.80 -1.66 +4.0 AvayaHl n N AVYA 23.76 19.08 1813 21.52 8282 23.54 20.22 -1.48 +7.6 AveThera n Q ATXI 8.58 3.40 6 3.88 23 3.88 3.80 +.11 +7.2 AVEO Ph h Q AVEO 4.24 .57 1032 2.17 8970 2.55 2.05 -.29 -22.2 AveryD N AVY 2.26f 2.1 28 123.67 81.84 758 107.67 3370 109.00 104.67 +1.94 -6.3 Avexis n Q AVXS 217.86 65.54 534 217.65 3706 217.72 217.12 +.64 +96.7 Avianca N AVH .18e 2.2 9.76 6.37 108 8.05 577 8.18 7.69 +.06 +.2 AviatNet rs Q AVNW 24.14 12.90 11 17.04 64 17.43 16.15 +.49 +12.3 AvidBios rs Q CDMO 5.78 2.24 193 3.68 1107 3.75 3.35 +.29 -5.2 AvidTech Q AVID 7.65 3.99 469 5.15 881 5.50 4.73 +.43 -4.5 Avingr nrs Q AVGR 38.24 .95 233 1.24 2193 1.36 1.21 -.01 -83.0 AvinoSG g A ASM 1.89 1.14 61 1.44 312 1.45 1.38 +.02 +7.5 AvisBudg Q CAR 15 50.88 20.71 1436 43.40 13851 45.44 41.47 -1.36 -1.1 Avista N AVA 1.49f 2.8 29 52.83 41.00 177 52.44 1958 52.53 51.52 +.58 +1.8 AvistaHl n Q AHPA 10.20 9.28 7 9.99 7 10.00 9.99 +.00 +.7 Avnet Q AVT .76f 1.9 10 44.85 35.67 575 40.75 4251 41.09 39.20 +1.40 +2.9 Avon N AVP 20 3.89 1.85 2880 1.96 24689 2.29 1.91 -.28 -8.8 Aware Q AWRE 38 5.40 3.70 20 4.20 37 4.25 4.00 -6.7 Axalta N AXTA 38.20 27.77 1806 31.56 7710 32.40 31.39 +.04 -2.5 Axcelis rs Q ACLS 6 37.05 18.60 268 22.13 1749 22.95 21.50 -.03 -22.9 AXIS Cap N AXS 1.56 2.7 66.52 47.43 468 57.50 3062 58.26 56.99 +.36 +14.4 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 17 24.46 67 24.58 24.38 +.10 -3.1 AxisCap pfE N AXSpE 25.85 23.39 42 24.50 179 24.50 24.25 +.34 -2.7sAxoGen Q AXGN 44.90 12.30 339 44.60 4195 44.90 41.20 +2.10 +57.6sAxonEntpr Q AAXN 56.73 20.57 1110 57.26 10472 57.44 43.68 +12.71 +116.1 Axovant n Q AXON 27.98 1.02 512 1.20 8166 1.50 1.09 +.09 -77.2 AxsomeT n Q AXSM 6.45 2.05 102 3.45 838 3.55 3.20 +.20 -38.4tAytuBioSc n Q AYTU 6.82 .34 1448 .33 4612 .44 .32 -.08 -85.4 Azul n N AZUL 35.05 19.43 664 25.36 4134 28.36 25.08 -3.29 +6.4 AzurRx n Q AZRX 5.25 2.31 61 2.62 213 2.84 2.56 -.13 -28.0 AzurePwr n N AZRE 18.10 12.53 1 14.86 6 15.49 14.75 -.05 +4.6B -:tB Comm Q BCOM 3.58e 21.50 11.00 8 11.10 14 12.30 10.62 -1.84 -39.7 B&G Foods N BGS 1.86 6.9 8 41.20 22.00 1274 27.15 6394 27.50 25.00 +2.20 -22.8sBRileyFn Q RILY .49e 2.3 22 22.00 13.55 21 21.60 281 22.00 20.00 +1.40 +19.3 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 2 25.56 5 25.59 25.50 +.06 -1.7 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 5 25.24 24 25.26 25.04 +.24 -2.4 BRileyF27 n Q RILYG 25.90 24.49 8 25.00 54 25.00 24.63 +.40 -1.5 B2gold g A BTG 72 3.30 2.31 1625 2.89 13443 2.94 2.80 +.06 -6.8 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 1804 55.06 14859 55.42 52.98 +2.33 +10.7 BB&T pfD N BBTpD 25.79 24.87 36 25.55 450 25.58 25.20 +.46 +.4 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 141 25.14 363 25.18 24.80 +.38 -.5 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 26 24.93 103 25.22 24.72 +.11 -.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 19 24.79 98 25.11 24.60 +.15 -1.5 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 48 25.51 182 26.09 25.24 -.14 -5.5 BBVABFrn N BFR .25e 1.5 27.45 14.55 818 17.17 3498 19.21 16.40 -1.59 -31.9 BBX Cap n N BBX .03 .3 10.17 5.87 133 9.26 1371 9.70 9.11 -.29 +16.2 BCB Bc Q BCBP .56 3.7 16 16.10 12.05 11 15.30 57 15.40 15.05 +5.5 BCE g N BCE 3.02 49.06 41.01 927 42.05 4373 42.14 41.03 +.56 -12.4 BFC Cp pf Q BANFP 1.80 6.6 29.45 26.05 27.32 1 27.49 27.32 +.02 -.7sBG Staffing A BGSF 1.20f 5.5 26 22.49 14.26 20 22.00 210 22.49 20.36 +.76 +38.0 BGC Ptrs Q BGCP .72 5.9 16.97 11.03 2089 12.15 15372 12.40 12.00 -.05 -19.6 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.05 3 25.90 22 25.90 25.73 +.09 sBHP BillLt N BHP 1.66e 3.3 50.79 33.42 2891 50.41 10874 50.99 47.10 +2.14 +9.6sBHPBil plc N BBL 1.66e 3.6 45.43 28.73 2062 45.96 7689 46.31 42.56 +2.71 +14.0 BIO-key n Q BKYI 3.67 1.20 19 2.41 89 2.59 2.34 -.10 +36.2 BJsRest Q BJRI .44 .8 22 57.65 28.00 383 54.20 2290 56.45 53.65 +.21 +48.9 BldrsAsia Q ADRA .72e 2.0 37.70 29.81 2 35.15 6 35.33 34.49 +.85 +1.7 BldrsDev Q ADRD .72e 3.0 25.31 21.63 27 23.65 46 23.77 23.18 +.38 +.5 BldrsEmg Q ADRE .60e 1.3 48.92 36.60 4 44.74 39 45.03 43.70 +.90 +3.7 BldrsEur Q ADRU .78e 3.4 24.65 21.28 1 23.03 6 23.03 22.55 +.43 +.6 BMC Stock Q BMCH 27 25.70 17.10 639 19.95 3858 20.25 17.75 +2.05 -21.1 BOK Q BOKF 1.80 1.7 19 107.00 77.10 91 103.59 446 104.13 100.74 +2.69 +12.2 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.39 4 25.08 32 25.21 24.95 +.06 -2.1 BOS Ltd Q BOSC 2.97 1.53 20 2.22 548 2.65 2.20 +1.4 BP MidPt n N BPMP 23.00 16.83 108 20.54 1348 20.74 19.30 +1.40 -.1sBP PLC N BP 2.38 5.2 24 46.85 33.90 3290 45.83 38947 46.85 44.58 +1.09 +9.0 BP Pru N BPT 3.60e 14.5 4 27.95 18.65 158 24.80 1254 25.25 23.75 +1.15 +23.4 BRF SA N BRFS 15.50 5.95 3535 6.73 13488 7.12 6.49 -.19 -40.2 BRT N BRT .80f 6.3 11 13.99 7.36 32 12.78 183 12.89 12.02 +.77 +8.4sBSB Bcp Q BLMT 21 33.60 27.25 3 32.60 33 33.60 32.30 +.15 +11.5tBT Grp s N BT .99e 6.7 21.16 14.66 1715 14.71 7006 16.35 14.65 -1.38 -19.3 BWX Tech N BWXT .64f .9 34 72.18 45.79 439 67.62 4296 69.95 65.82 +1.12 +11.8 B&W Ent n N BW 12.06 1.61 4890 2.74 26555 2.77 2.35 +.09 -51.8 BabShDHi N BGH 1.84 9.8 20.83 18.35 50 18.86 211 18.87 18.67 +.17 -2.7 BadgerMtr s N BMI .52 1.2 39 52.10 37.45 97 44.65 644 44.80 42.55 +2.15 -6.6 Baidu Q BIDU 10 274.97 173.52 2243 269.91 14570 271.49 250.25 +18.18 +15.2 BakHuGE n N BHGE .72f 2.0 38.59 25.53 2741 35.76 19494 37.76 35.12 -.24 +13.0sBalchem Q BCPC .42f .4 43 95.83 70.23 78 93.65 471 95.83 92.24 +.82 +16.2tBaldwLy Q BWINA 1.12 4.8 53 26.95 21.31 23.50 5 23.50 21.31 +.48 -3.1 BaldLyB Q BWINB 1.12 4.9 52 25.35 21.20 18 23.00 85 23.30 22.20 -4.0 BallCorp s N BLL .40 1.0 20 43.24 35.60 2420 38.55 14896 38.93 37.92 +.01 +1.8 Ballanty A BTN 7.35 3.95 6 5.12 34 5.20 4.95 -.03 +10.1 BallardPw Q BLDP 5.94 2.55 854 3.13 4998 3.17 2.94 +.03 -29.0 BanColum N CIB 1.27e 2.7 51.38 36.38 530 47.57 4459 48.40 46.98 -.43 +19.9 BancCalif N BANC .52 2.8 14 23.40 17.10 344 18.75 1998 18.95 18.55 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.49 25.46 26.00 12 26.05 25.99 +.04 -.9 BcCalif pfE N BANCpE 28.59 24.70 2 25.70 16 25.98 25.61 -.15 -2.7 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 25.94 19 26.23 25.90 -.19 -2.3 BncFstOK s Q BANF .84 1.4 21 61.65 45.74 15 58.65 175 59.70 56.95 +1.05 +14.7 BcBilVArg N BBVA .27e 3.3 9.54 7.63 761 8.15 5290 8.18 7.95 +.10 -4.1 BcoBrades s N BBDO .02r .3 11.90 6.79 3 8.53 7 8.72 8.41 -.16 +1.2 BcoBrad s N BBD .06a .7 11.98 7.12 7705 9.11 37500 9.47 8.92 -.22 -2.2 BcoLatin N BLX 1.54 5.4 14 30.50 25.51 96 28.42 553 28.88 27.01 +1.26 +5.7tBcoMacro N BMA 136.10 69.95 786 73.98 5184 84.64 69.95 -6.74 -36.2 BcoSantSA N SAN .21e 3.3 7.57 6.29 3580 6.58 17530 6.62 6.34 +.14 +.6 BcoSBrasil N BSBR .29e 2.9 6 12.11 6.86 737 10.12 6416 10.40 9.73 -.14 +4.7 BcSanChile N BSAC .85e 2.5 35.09 23.62 212 33.36 1755 33.58 31.74 +.93 +6.7 BcoChile N BCH 2.12e 2.2 106.50 70.89 24 96.92 98 98.50 93.73 +.37 +.4 Bancorp34 n Q BCTF 1.25e 17.25 12.70 5 15.40 27 16.37 14.88 +.84 +4.4 BncpBnk lf Q TBBK 11.63 6.02 366 11.14 1479 11.40 10.30 +.74 +12.8 BcpSouth N BXS .56 1.6 35.55 27.20 344 34.20 2060 34.30 33.30 +.65 +8.7 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 6 17.10 13 17.17 17.10 -6.3 BancrftFd A BCV 1.27e 5.9 24.19 19.66 3 21.70 32 21.84 21.42 +.33 -.3sBandwith n Q BAND 29 37.42 18.05 176 34.82 1096 37.42 32.89 -.78 +50.6 BkofAm N BAC .48 1.6 18 33.05 22.07 41973 30.92 286689 31.07 29.33 +1.62 +4.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 54 25.75 190 25.78 25.62 +.04 -.9 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 7 23.74 74 24.51 23.42 +.06 +1.6 BkAm pfD N BACpD 1.55 6.0 26.25 25.32 45 25.70 243 25.70 25.50 +.15 -.6 BkAm pfE N BACpE 1.02 5.1 25.09 23.03 9 23.69 77 23.90 23.60 -.05 -.5 BkAm pfI N BACpI 1.66 6.4 26.87 25.00 21 25.86 185 25.86 25.62 +.09 -2.3 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 5 1274.50 39 1277.79 1267.83 -3.49 -3.4 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 165 26.34 598 26.34 26.15 +.07 -3.0 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 101 26.34 383 26.35 25.97 +.11 -2.5tBkAm pfA N BACpA 27.51 25.25 163 25.45 1218 25.80 25.25 -.44 -6.4 BkAm pfC N BACpC 27.83 25.41 196 25.82 1124 26.00 25.57 -.17 -5.9 BkAML pfL N BMLpL 1.02 4.5 25.30 22.14 20 22.80 265 22.91 22.68 +.06 -3.0 BkAML pfH N BMLpH .77 3.5 23.11 20.09 12 22.24 70 22.36 22.03 +.10 +2.9 BkAML pfG N BMLpG .77 3.5 22.97 20.31 6 22.22 29 22.63 22.19 -.11 +2.6sBk of But n N NTB 1.28 2.6 49.36 31.36 111 48.56 783 49.36 48.47 -.50 +33.8 BkCmcCA Q BOCH .12 1.1 16 12.40 9.90 7 11.30 49 11.45 10.95 -.20 -1.7 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 254 84.66 1403 85.97 83.45 +.01 -1.2 BankMarin Q BMRC 1.24 1.6 21 78.45 59.05 16 75.30 56 77.95 75.00 -1.05 +10.7 BkMont g N BMO 3.71e 84.71 66.75 214 78.76 1378 78.90 76.15 +2.50 -1.6 BkNYMel N BK .96 1.7 14 58.99 46.06 3273 57.18 22649 57.52 54.41 +2.69 +6.2 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 51 25.20 173 25.20 25.03 +.06 +.2 BkNova g N BNS 3.28f 10 66.78 53.86 537 62.57 2643 62.88 60.96 +1.18 -3.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 34

BkPrince n Q BPRN 34.95 29.43 4 33.60 51 33.95 32.85 -.01 -2.2sBankSC Q BKSC .60 2.8 21 22.50 15.77 6 21.45 47 22.50 20.08 +1.40 +22.2 BkofJames Q BOTJ .24 1.6 15 16.25 13.87 1 15.14 12 15.43 14.71 +.09 +1.4 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 375 48.22 2817 48.68 46.87 +.95 -.5sBankFncl Q BFIN .36f 2.0 27 17.68 13.97 36 17.58 560 17.69 16.88 +.83 +14.6 BankUtd N BKU .84 2.0 16 43.84 30.37 458 41.14 3136 41.50 40.24 +.59 +1.0 BankwellF Q BWFG .48 1.5 15 37.95 29.90 15 31.06 58 32.07 30.50 -.94 -9.6 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 88 58.70 709 59.39 58.03 +.28 +6.5 Baozun n Q BZUN 52.33 17.56 2041 49.78 9927 51.22 46.74 +3.53 +57.7 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 15 29.81 72 30.65 29.27 +.31 +10.4sBr iPthCrd N OILB 71.01 42.69 1 70.52 16 71.01 67.70 +1.21 +19.2 BarFIEur N FEEU 148.71 111.39 13 130.59 79 136.22 126.75 +2.22 -1.4 BarcFI HY N FIGY 185.67 127.16 2 164.39 15 164.46 159.19 +3.68 -3.9 BarcSPVeq N VQT 181.89 142.77 0 164.62 82 164.62 162.25 +3.35 +4.0 BarSelMLP N ATMP 1.17e 5.8 23.44 17.78 101 20.12 370 20.30 19.61 +.40 -3.0sBiP Cmdty N DJP 25.35 21.61 87 25.14 1201 25.35 24.80 -.02 +3.0sBarcGsci36 N GSP 17.38 11.96 8 17.24 51 17.38 16.86 +.37 +10.9 BrcEnEu n N FLEU 180.26 137.43 1 156.38 4 157.09 150.79 +5.55 -1.7 BiP Cocoa N NIB 35.77 21.37 34 34.20 225 34.96 32.43 +.36 +49.8 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 230 26.20 1060 26.20 25.79 +.41 -1.8 BiPTrLBear Q DLBS 22.10 13.54 0 20.64 14 21.01 20.13 +.09 +26.3 BiP10yTBear Q DTYS 24.15 13.93 11 23.68 127 23.91 23.22 +.44 +29.8 BiPTrSteep Q STPP 35.49 29.08 0 30.90 2 31.70 30.89 -1.28 +.5sBiP2yrTBear Q DTUS 39.59 29.57 1 39.50 6 39.65 39.24 +.31 +12.8 BarcCAPE N CAPE 126.10 104.49 4 119.78 11 120.15 117.39 +2.53 +2.8 BiPSPMLP N IMLP 1.22e 7.0 20.66 15.44 4 17.55 14 17.55 17.34 +.50 -2.4 Barclay N BCS .15e 1.3 12.55 9.29 1240 11.77 8629 11.82 11.29 +.41 +8.0 BrVxMdT rs N VXZ 26.03 16.42 142 18.93 597 20.21 18.91 -1.06 +8.2 B iPVxST rs N VXX 64.44 25.59 22123 35.75 117379 40.63 35.75 -4.27 +28.0 BarIvrsUST Q TAPR 29.30 19.30 28.40 2 28.40 27.29 +.10 +29.3 BaringsCp s N MCI 1.20 8.0 16.36 14.70 14 15.09 77 15.23 15.03 -.07 -1.1 BaringsPt N MPV 1.08 7.3 15.40 13.83 5 14.87 46 15.03 14.42 +.27 +5.4 BarHilc rt Q BHACR .47 .11 .19 23 .19 .15 -.01 +18.8 B&N Ed n N BNED .60 9.5 11.12 4.99 149 6.32 1167 6.89 6.17 -.55 -23.3 BarnesNob N BKS .60 11.8 8.41 4.10 500 5.10 3076 5.65 5.05 -.50 -23.9 Barnes N B .64f 1.1 55 72.87 52.42 207 58.87 1366 59.47 55.95 +3.17 -7.0 Barnwell A BRN 2.95 1.62 6 1.82 169 2.19 1.82 -.07 -12.5 BarrettB lf Q BBSI 1.00 1.2 36 90.25 44.52 34 85.65 251 87.04 79.37 +4.31 +32.8 BarrickG N ABX .12 .9 28 18.35 11.07 9323 13.50 43345 13.67 13.02 +.03 -6.7 BasicEnS N XYZ .45 BasicEn n N BAS 29.78 12.72 380 14.92 3365 15.38 13.30 +1.90 -36.4tBassettF Q BSET .44 1.6 24 41.30 27.55 34 28.05 202 28.95 27.55 -.24 -25.4 Baxter s N BAX .76f 1.1 33 72.58 55.94 2215 70.52 13215 70.93 68.56 +.14 +9.1stBayCom n Q BCML 23.12 22.50 48 23.09 234 23.23 22.50 sBaytexE g N BTE 8 4.85 2.13 2304 4.60 18037 4.85 4.21 +.27 +53.3tBeacnRfg Q BECN 14 66.48 39.07 1408 42.24 10194 50.26 39.07 -6.50 -33.8 BeasleyB Q BBGI .20f 2.0 4 14.40 8.15 14 10.20 42 11.45 10.01 -1.55 -23.9 BeazerHm N BZH 18 23.24 11.95 467 15.59 3537 16.72 15.23 -.31 -18.8 BectDck N BDX 3.00f 1.3 91 248.39 180.44 931 225.24 5482 226.80 218.73 +.58 +5.2 BectDk pfA N BDXA 63.84 54.18 757 58.76 2134 60.00 57.52 -.04 +1.5tBedBath Q BBBY .64f 3.8 5 37.68 16.52 2120 16.81 13867 17.21 16.52 -.28 -23.6sBeiGene n Q BGNE 189.18 34.36 355 174.14 1410 189.18 167.91 -6.77 +78.2 BelFuse A Q BELFA .24 1.4 18 29.90 15.24 17.45 3 18.48 17.00 -.04 -20.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 11 19.95 120 20.55 18.65 +.45 -20.8tBelden N BDC .20 .4 10 87.15 55.79 1753 55.82 4708 59.87 53.65 -3.22 -27.7tBelden pfB N BDCpB 114.45 79.27 34 79.25 566 84.01 77.01 -3.91 -23.1 Belltrx g rs N BXE 1 3.88 .99 171 1.26 1062 1.53 1.22 -.20 -26.7 Belleroph n Q BLPH 2.74 1.00 18 2.21 320 2.30 2.15 -.07 -14.3 BellicumP Q BLCM 14.49 5.02 529 7.95 4198 8.24 6.81 +1.11 -5.5 Belmond N BEL 14.20 10.30 442 11.35 2888 11.45 10.30 +.55 -7.3 Bemis N BMS 1.24 2.8 18 49.84 40.60 694 43.61 2792 44.03 41.97 +.88 -8.7 BenchElec N BHE .15p 19 35.80 25.75 255 27.05 1606 27.45 26.60 +.25 -7.0 BenefBncp Q BNCL .24a 1.5 17.50 14.30 103 16.40 1137 16.55 15.80 +.40 -.3 Benefitfoc Q BNFT 37.10 21.75 205 33.35 1624 35.10 31.40 -1.10 +23.5 BenitecB n Q BNTC 4.20 1.85 9 2.62 36 2.62 2.48 +.10 -11.5 Berkley N WRB .56 .7 17 79.74 62.00 322 76.91 1656 77.17 73.96 +2.07 +7.3 Berkley pfB N WRBpB 1.41 5.9 26.21 23.67 9 24.05 64 24.36 23.89 -.16 -4.6 Berkly pfC N WRBpC 27.24 24.45 24 24.92 90 25.08 24.76 -.03 -4.8 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 12 24.75 63 24.83 24.52 +.03 -4.6 BerkHa A N BRK/A 24 326350.03 242180.00 0 298770.03 1 303530.03 292240.00 +6170.02 +.4 BerkH B N BRK/B 27 217.62 160.93 3916 199.30 19009 202.41 194.70 +3.66 +.5 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 92 38.15 572 38.75 37.85 +.22 +4.2tBerryPlas N BERY 18 61.71 47.35 1617 49.07 8961 49.79 47.35 -.27 -16.4 BestBuy N BBY 1.80f 2.3 24 78.59 50.29 2086 77.78 11229 78.29 74.88 +1.56 +13.6 Best Inc n N BSTI 13.25 8.08 822 11.26 7829 13.07 11.13 -.67 +25.4 Beyondsp n Q BYSI 48.49 19.55 1 27.80 65 29.79 26.73 -1.99 -4.4 Big 5Sprt Q BGFV .60 7.6 8 15.15 5.05 436 7.85 3195 8.70 7.30 -.60 +3.3tBigLots N BIG 1.20f 2.9 12 64.42 39.48 1050 41.51 5823 41.64 39.48 +.19 -26.1 BigRockP n Q BRPA 10.93 9.58 9.85 352 +1.8 BigRock rt Q BRPAR .74 .29 .45 16 .51 .42 +.02 +21.6 BigRock un Q BRPAU 11.00 9.99 21 10.65 72 10.93 10.24 -.30 +4.1sBilibili n Q BILI 11.80 9.62 3152 11.46 7460 12.19 9.86 +1.47 +2.0sBioRadA N BIO 75 285.69 208.95 158 284.98 1255 286.84 251.44 +32.16 +19.4sBioRadB N BIO/B 71 284.25 210.71 0 275.05 16 284.25 258.05 +23.40 +15.4 BioTechne Q TECH 1.28 .8 50 154.56 107.55 113 151.47 860 151.75 147.31 +3.91 +16.9tBioDlvry lf Q BDSI 3.60 1.74 405 1.70 2486 2.05 1.70 -.23 -42.4 BioHiTch n Q BHTG 4.55 2.68 12 3.69 55 3.90 3.20 +.44 -18.9sBioLifeSol Q BLFS 8.45 2.09 125 7.96 684 8.50 7.57 +.47 +32.7 BioLneRx h Q BLRX 1.34 .78 124 .84 868 .85 .78 +.01 -22.9 BioXcelT n Q BTAI 11.94 6.76 19 9.99 156 10.17 7.57 +2.29 -9.4 BioanlySys Q BASI 16 2.95 1.35 7 1.79 300 2.34 1.55 +.08 -26.9 Bioblast rs Q ORPN 5.99 1.81 16 2.50 256 2.80 2.10 +.49 +9.4 Biocept rs Q BIOC 1.90 .18 951 .22 2772 .23 .20 +.01 -68.3 Biocryst Q BCRX 7.39 3.95 675 5.50 4368 5.60 4.90 +.18 +12.0 Biofront n Q BFRA 32 17.98 11.25 3 14.07 19 14.33 13.39 +.88 +15.5 Biogen Q BIIB 17 370.57 244.28 1909 282.39 7596 283.59 267.89 +12.05 -11.4 BiohvnPh n N BHVN 39.51 16.50 190 27.19 1111 28.37 26.40 -.71 +.8 BioMarin Q BMRN 100.03 75.81 1861 88.41 7654 90.24 85.42 +3.03 -.9 Biomeri n Q BMRA 9.32 2.30 4 3.60 87 3.76 3.33 -.10 -3.7 BiondVax n Q BVXV 10.75 4.60 3 6.78 34 6.90 6.67 +.03 +26.5 BioPhrmX A BPMX .75 .10 3785 .19 17635 .21 .18 -.01 +69.1 BioScrip Q BIOS 3.39 1.62 488 2.48 2425 2.74 2.42 -.20 -14.8 BioSpecif Q BSTC 27 58.79 38.05 10 42.65 67 43.55 40.89 +.33 -1.6 BiostrPh rs Q BSPM 5.97 1.18 102 2.58 897 2.98 2.54 -.29 +45.8sBioTelem Q BEAT 42.36 23.30 509 40.15 1733 42.36 39.65 -.60 +34.3tBioTime A BTX 3 3.50 2.08 298 2.20 1848 2.24 2.08 -.03 +2.3 BirksGrp A BGI 2.77 1.01 7 1.22 73 1.51 1.13 +.03 -6.2 BisnCap n Q BCAC 10.05 9.67 9.98 275 10.05 9.98 -.02 +1.1 BisnCap rt Q BCACR .52 .25 .37 17 .40 .37 -.03 -2.4 BitautoH N BITA 30 54.42 18.47 1587 22.96 7889 23.96 20.71 +2.26 -27.8 BlackBox Q BBOX .48 25.3 11.00 1.80 27 1.90 369 2.05 1.90 -.05 -46.5 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 369 58.21 2045 59.49 57.33 -.74 -3.2 BlkHCp un N BKHU 78.74 56.40 62.42 179 63.85 62.29 -.86 -5.6 BlKnight n N BKI 53.00 42.70 2075 50.15 11003 52.15 49.40 +.40 +13.6sBlRidgAc n Q BRAC 9.76 9.52 5 9.77 110 9.77 9.72 +.05 +1.2 BlRidgAc rt Q BRACR .35 .22 0 .29 368 .30 .28 -.01 +3.6 BlRidgA un Q BRACU 10.60 9.97 10.32 4 10.32 10.32 -.27 +1.8 BlkStMin n N BSM 1.25 6.8 18 19.03 15.12 158 18.48 1020 18.99 17.45 +.88 +3.0 BlackLin n Q BL 45.19 28.79 353 41.60 1660 42.60 40.17 +.79 +26.8 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 264 6.10 1834 6.17 5.91 +.13 -2.1 Blckbaud Q BLKB .48 .5 67 116.07 78.07 189 101.20 1112 103.39 100.15 +.22 +7.1 BlackBerry N BB 20 14.55 8.47 3897 11.60 18653 11.88 10.86 +.76 +3.8 BlkhwkNet Q HAWK 47.00 32.60 186 44.95 3259 45.00 44.80 +.10 +26.1 BlackRock N BLK 11.52f 2.1 22 594.52 381.65 396 540.43 2422 542.27 515.75 +20.03 +5.2tBlrk22Gl n N BGIO 10.20 9.20 53 9.26 302 9.36 9.20 -.04 -5.5 BlkBldAm N BBN 1.58 7.2 23.96 21.38 111 21.93 726 21.99 21.74 -5.4 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.82 23 14.83 14.78 +.02 +1.8 BlkCAIT N BFZ .87 6.6 14.81 12.83 77 13.03 354 13.05 12.90 +.10 -5.4 BlkCorBd N BHK .78 6.1 14.26 12.75 59 12.89 562 12.93 12.77 -8.2 BlkCpHiY N HYT .84 7.9 11.47 10.41 143 10.62 952 10.65 10.57 +.01 -2.9tBlkCrdAllo N BTZ .97 7.8 13.66 12.44 199 12.45 745 12.54 12.43 -.01 -6.5 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 131 11.39 790 11.42 11.37 +.02 -2.6 BlkEngyRs N BGR 1.32 8.7 15.50 12.32 111 15.18 705 15.19 14.53 +.55 +7.1 BlkEnhC&I N CII 1.20 7.4 17.08 14.45 107 16.28 441 16.29 15.93 +.35 -.6 BlkEEqDv N BDJ .56 6.1 9.65 8.03 563 9.13 2440 9.22 8.92 +.17 -1.1 BlEnhGvIn N EGF .66 5.1 14.14 12.82 1 12.96 23 12.99 12.86 +.10 -3.3 BlkFltRtInc N FRA .81 5.6 14.63 13.70 174 14.39 755 14.52 14.38 -.10 +4.4 BlkFloatR N BGT .70 5.2 14.63 13.40 101 13.52 442 13.80 13.52 -.24 -2.9 BlkFL2020 N BFO .37 2.6 15.20 13.46 1 14.32 27 14.50 14.23 -.01 -.7 BlkGlbOp N BOE 1.16 10.3 13.08 10.09 203 11.31 1707 11.38 11.16 +.01 -9.6 BlkHlthSci N BME 2.40 6.7 38.00 32.81 32 35.96 121 36.00 34.93 +1.07 -1.5 BlkIT N BKT .37 6.4 6.40 5.71 72 5.79 363 5.79 5.71 +.03 -6.2 BlkIntlG&I N BGY .59 9.8 6.85 5.63 147 6.04 930 6.05 5.94 +.03 -7.4 BlkIQM N BKN .74a 5.3 15.75 13.49 19 13.86 165 13.88 13.68 +.17 -7.1 BlkLtdD N BLW .95 6.3 16.30 14.91 53 15.03 415 15.03 14.96 +.05 -5.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 36 11.22 187 11.35 11.18 -.10 -6.5 BlkMDMB A BZM .65 4.1 15.90 13.02 2 13.31 18 13.42 13.15 +.08 -2.3 BlkMATxE A MHE .70a 5.3 15.00 12.84 1 13.25 6 13.50 13.20 -.21 -4.9 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 86 17.04 535 17.04 16.90 +.11 -6.1 BlkMuIntD N MUI .59a 4.5 14.41 12.96 113 13.13 500 13.16 13.02 +.11 -5.7 BlkMuNYInt N MNE .69 5.4 14.45 12.53 1 12.74 25 12.74 12.60 +.05 -6.4 BlkMunihCA N MUC .64 4.9 15.19 12.99 168 13.14 474 13.23 13.11 -.01 -7.5 BlkMunHIQ N MFL .86 6.7 15.33 12.64 74 12.81 423 12.85 12.75 +.02 -12.4 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 41 12.45 299 12.52 12.36 -7.0 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 43 13.27 329 13.35 13.20 -.01 -8.3 BlkMunihQ N MUS .81 6.5 14.22 12.30 19 12.44 167 12.52 12.39 -.01 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.07 48 12.17 279 12.23 12.09 +.02 -12.5 BlMunyCAQ N MCA .88 6.6 15.69 13.18 93 13.34 446 13.39 13.30 +.04 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.61 37 13.84 159 13.85 13.73 +.01 -6.8 BlkMunyIQ N MFT .85 6.5 15.32 12.88 27 13.03 206 13.13 12.98 -.04 -6.5 BlkMYMIQ N MIY .83 6.3 14.35 12.95 36 13.09 219 13.18 13.06 -.04 -6.5 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 112 11.97 464 12.00 11.83 +.07 -7.4 BlkMunyPaQ N MPA .86 6.2 14.91 13.35 3 13.81 55 13.96 13.67 -.07 -3.8 BlMunyQlty N MQY .96 6.9 16.10 13.66 41 13.89 194 13.92 13.80 -.01 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 118 12.52 644 12.55 12.45 +.01 -9.3 BlkMuniast N MUA .65a 4.9 15.84 13.14 57 13.22 287 13.25 13.14 -11.7 Blk2018 N BPK .06 .4 15.07 14.71 137 14.97 472 14.98 14.93 +.01 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 33 15.19 155 15.19 15.12 +.06 +1.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 14 14.38 95 14.45 14.18 +.08 -5.1 BlkMuIIQ N BAF .82 5.9 15.58 13.68 9 13.84 66 13.91 13.77 +.05 -6.5 BlkMunIIT N BBF .87 6.7 15.80 12.75 30 13.01 219 13.07 12.85 +.07 -7.2 BlkMuIQT N BYM .86 6.6 15.24 12.92 34 13.14 291 13.20 13.08 +.05 -7.4 BlkMuIT N BFK .78 6.1 14.72 12.72 112 12.82 421 12.86 12.76 +.03 -9.0 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 54 13.78 371 13.79 13.65 +.07 -4.5 BlkMuTTT N BTT .86a 4.0 23.62 20.98 60 21.27 372 21.35 21.18 +.13 -4.8 BlkMunienh N MEN .73a 6.9 12.46 10.34 28 10.51 160 10.59 10.46 -.03 -9.9 BlkMunihld N MHD .89a 5.9 18.25 14.90 33 15.10 232 15.14 14.97 +.07 -8.6 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 25 13.74 125 13.84 13.65 -.06 -7.0 BlkMunvst A MVF .64a 7.3 10.02 8.58 126 8.74 576 8.75 8.64 +.08 -9.1 BlkMuniv2 N MVT .88a 6.3 16.18 13.91 66 14.02 173 14.15 13.99 -.05 -9.3 BlkMunyAZ A MZA .83 5.6 17.90 14.50 4 14.90 28 14.91 14.79 +.09 -7.9 BlMunyldCA N MYC .74a 5.9 15.72 13.10 60 13.30 249 13.39 13.25 -.06 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 149 13.21 659 13.25 13.09 +.06 -9.0 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 18 13.86 83 14.00 13.85 -.10 -12.3 BlMunQlt2 N MQT .80 6.7 13.91 11.88 16 12.00 238 12.07 11.97 +.02 -8.4 BlkNJMB A BLJ .83a 6.1 16.21 13.37 2 13.67 14 13.88 13.58 -.01 -7.2tBlkNJIT N BNJ .76 5.5 16.35 13.73 8 13.78 59 13.88 13.73 -.04 -8.4 BlkNY18 N BLH .03 .2 14.98 14.66 4 14.81 60 14.81 14.71 +.05 +.7 BlkNYMB N BQH .74 5.6 15.65 13.03 4 13.18 14 13.21 13.16 -.03 -10.5 BlkNYIQT N BSE .69 5.6 14.00 12.14 16 12.43 61 12.43 12.29 +.10 -5.5 BlkNYIT N BNY .83 6.4 15.50 12.60 19 12.94 134 12.95 12.79 +.02 -9.5 BlkNYMu2 A BFY .84 6.4 15.90 12.73 10 13.07 77 13.07 12.90 +.04 -11.7 BlkRsCmdy N BCX .79 8.0 10.50 7.76 194 9.81 1323 9.85 9.56 +.24 +.4sBlkSciTch N BST 1.20 3.5 34.26 21.78 191 33.91 822 34.27 31.60 +2.41 +27.1 BlkStMT N BSD .78a 6.2 15.61 12.41 4 12.60 58 12.74 12.55 -.03 -7.9 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 32 20.02 147 20.10 19.75 -7.4 BlkVAMB A BHV .83 5.2 20.22 15.53 1 16.04 6 16.76 15.90 -.31 -6.8 BlkstFltRt N BSL 1.08 5.9 18.61 17.01 40 18.28 184 18.35 17.82 +.47 +1.6 BlkstGSOSt N BGB 1.26 7.9 16.41 15.51 157 15.85 938 15.95 15.83 -.07 +.9 Blackstone N BX 2.70e 8.6 15 37.52 29.03 3037 31.47 20402 32.12 31.37 -.34 -1.7 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 379 31.53 2588 31.65 31.01 +.18 -2.0 BlkLSCrInc N BGX 1.18 7.1 16.98 15.45 38 16.46 293 16.63 16.32 +.13 +3.4sBlinkCh n Q BLNK 6.34 1.28 14490 5.75 135945 6.45 1.83 +4.27 +84.3 BlockHR N HRB .96 3.4 22 31.80 23.60 2034 27.85 9959 28.02 27.24 +.36 +6.2 BlonderT A BDR 1.52 .38 146 .94 485 1.12 .79 -.07 +55.6 BloominBr Q BLMN .36 1.5 19 25.00 16.11 1798 23.35 7606 24.49 20.47 -1.07 +9.4sBlucora Q BCOR 33.25 19.05 1026 33.45 4103 33.90 25.05 +7.70 +51.4 BlueAprn n N APRN 10.10 1.72 2713 2.44 33312 2.91 2.40 -39.5 BlueBird Q BLBD 9 24.99 15.66 226 21.80 609 24.30 21.50 -2.05 +9.5tBlueCapRe N BCRH 1.20 10.8 20.20 10.75 11 11.10 115 11.10 10.75 +.10 -7.9 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 30 20.50 172 20.80 20.38 -.10 +2.0 BluebBio Q BLUE 236.17 74.45 550 186.40 1988 188.75 170.75 +12.30 +4.7 BluegVac n N BXG .60 3.0 24.55 13.00 22 20.29 320 21.90 19.77 -.79 +11.1tBlueknEP Q BKEP .58 15.8 7.20 3.80 438 3.68 1249 4.50 3.65 -.68 -27.9tBluekn pf Q BKEPP .72 10.8 8.09 6.51 40 6.63 449 6.99 6.51 -.32 -14.7 BlueLinx rs N BXC 13 41.85 7.57 96 40.49 661 40.95 37.90 +2.31 +314.9 BlueprtM n Q BPMC 109.00 34.38 845 81.51 4712 81.62 75.73 +3.08 +8.1 BluerkRsd A BRG 1.16 12.8 13.77 7.02 232 9.06 1231 9.43 8.78 -.12 -10.4 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 25.16 97 25.29 24.68 +.41 -4.6 BluerkR pfD A BRGpD 1.78 8.1 26.25 20.84 20 22.02 37 22.24 21.63 +.20 -12.6 BluerkR pfC A BRGpC 1.91 8.0 26.50 22.48 17 23.93 35 23.93 23.22 +.57 -6.0tBdwlkPpl N BWP .40 3.9 10 18.73 9.10 2512 10.21 20082 10.69 9.10 +.75 -20.9 Boeing N BA 6.84 2.0 36 371.60 175.47 2330 342.46 19135 348.57 335.21 +9.74 +16.1 BofI Hld s Q BOFI 19 43.50 21.60 619 42.06 2789 42.72 40.08 +1.38 +40.7 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.68 9 25.98 25.57 +.08 -.6 Boingo Q WIFI 28.34 14.33 523 20.92 3661 23.05 20.24 -2.04 -7.0 BoiseCasc N BCC .28 .6 15 45.95 26.25 281 43.55 1827 44.45 42.10 +1.60 +9.1 Bojangles n Q BOJA 8 19.13 11.35 192 15.55 2443 16.20 14.75 +.60 +31.8 BonanzaCE N BCEI 44 39.69 23.33 101 32.94 873 34.87 29.80 +1.87 +19.4 BonsoElec Q BNSO 4.10 1.96 6 3.15 31 3.31 3.01 +.01 +28.6 BookingHl Q BKNG 29 2228.99 1630.56 479 2071.99 3139 2201.84 2047.01 -103.72 +19.2sBootBarn N BOOT 24 20.97 5.90 607 20.82 2116 20.97 19.47 +1.41 +25.3sBoozAllnH N BAH .76f 1.9 21 41.13 31.06 578 40.85 2400 41.16 39.66 +1.12 +7.1 BorgWarn N BWA .68 1.3 14 58.22 39.80 898 50.61 6106 50.98 48.76 +1.48 -.9 BorqsTch Q BRQS 10.50 4.00 2 7.45 6 9.00 6.80 +.65 +36.7 BostBeer N SAM 29 237.00 128.70 67 232.30 514 234.80 225.50 +5.25 +21.6 BosOma n Q BOMN 35.49 12.15 49 25.68 316 25.82 21.85 +4.00 -20.7 BostPrv Q BPFH .48 2.9 19 17.15 13.95 179 16.70 1227 16.80 15.95 +.50 +8.1 BostPrv pf Q BPFHP 1.74 6.8 26.29 25.06 3 25.48 18 25.48 25.35 +.10 -.6 BostProp N BXP 3.20f 2.6 30 131.84 111.57 540 124.38 3074 125.30 121.89 +.34 -4.3 BosProp pfB N BXPpB 1.31 5.3 26.94 22.69 5 24.52 102 24.52 24.25 +.02 -2.9sBostonSci N BSX 21 30.29 24.54 6405 29.97 26097 30.41 29.55 +.42 +20.9sBttmlnT Q EPAY 62 49.31 23.62 405 44.95 2982 49.31 41.72 +1.94 +29.6 BldrG&IFd N BIF .11a 1.0 11.84 9.26 76 10.93 504 11.02 10.81 +.13 -1.4 BovieMed A BVX 4.29 1.87 54 3.72 766 4.00 3.54 +.12 +43.1 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.00 1 15.21 15.00 -.08 sBox Inc n N BOX 28.68 16.76 8751 27.35 36900 28.68 24.34 +3.09 +29.5 Boxlight n Q BOXL 17.40 3.00 512 6.67 1077 7.51 5.00 +.22 +15.2 BoydGm N BYD .20 23 40.44 24.17 951 34.99 7213 35.46 33.33 +1.29 -.2 BradyCp N BRC .83 2.2 25 40.25 31.70 118 37.60 719 37.70 36.95 +.45 -.8 BraemHot N BHR .64 5.9 9 11.34 8.44 304 10.90 1320 10.94 10.28 +.62 +12.0 Brainstorm Q BCLI 5.18 2.88 63 3.64 956 4.13 3.38 +.20 -7.1 Brandyw N BDN .72 4.4 15 18.69 15.21 2014 16.42 6636 16.81 16.32 +.18 -9.7 BrasilAgro N LND 4.55 3.21 6 3.75 40 3.82 3.75 +.09 +7.1 Braskem N BAK .78e 3.1 33.73 17.44 598 25.24 1930 26.36 23.98 +.51 -3.9 BravoBrio Q BBRG 4.90 1.65 21 4.03 183 4.05 4.00 +.03 +61.0 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 21 36.60 219 37.13 35.40 +.25 +4.6tBridglne rs Q BLIN 4.45 1.45 10 1.59 448 1.77 1.45 -.06 -34.5 BridgptEd N BPI 24 15.57 5.31 85 5.73 758 6.00 5.62 -.16 -31.0 BridgBcs n Q BWB 13.87 12.60 140 12.99 549 13.56 12.83 -.48 +2.9 BridgfdFds Q BRID 16 21.55 11.05 8 15.92 20 16.20 15.00 +.97 +26.9 BrigStrat N BGG .56 3.0 11 27.34 17.11 166 18.65 1188 18.84 18.24 +.54 -26.5 BrightHrz N BFAM 48 105.04 75.55 213 99.20 1288 99.23 97.10 +1.10 +5.5 BrghtSch n N BEDU 28.18 10.79 115 15.30 644 15.76 14.60 +.40 -18.1sBrightcove Q BCOV 10.45 5.65 187 10.05 1684 10.45 9.60 +.28 +41.5 BrghtFn n Q BHF 70.00 46.62 741 48.11 7369 52.77 48.03 -1.62 -18.0sBrinker N EAT 1.52 3.4 14 47.04 29.50 1565 45.30 6852 47.04 44.36 +1.05 +16.6 Brinks N BCO .60 .8 88.10 57.95 275 74.50 1333 76.28 73.45 -.50 -5.3tBrMySq N BMY 1.60 3.1 51 70.05 49.96 8987 51.86 49010 52.11 49.96 +.53 -15.4sBristowGp N BRS .28 1.6 18.14 6.21 477 17.62 3532 18.14 16.68 +1.01 +30.8 BritATob s N BTI 2.24e 4.3 73.41 50.82 2734 51.50 11895 53.29 51.21 -1.13 -23.1 BrixmorP N BRX 1.10 7.5 12 20.59 13.74 3281 14.57 17297 14.97 14.52 -.07 -21.9 BroadcInc Q AVGO 7.00 2.9 285.68 221.98 2405 243.38 17361 244.50 231.00 +12.86 -5.3sBroadrdgF N BR 1.46 1.2 36 117.29 71.18 1023 117.52 5385 118.34 107.52 +8.95 +29.7 BroadVis Q BVSN 4.50 2.00 8 2.26 81 2.75 2.10 -.29 -37.2 BrdwyFn h Q BYFC 66 2.67 1.78 14 1.99 21 2.18 1.95 -.19 -15.7 BroadwdE Q BWEN 6.48 2.10 65 2.43 284 2.57 2.33 -.18 -10.7 Brookdale N BKD 15.66 6.28 1632 7.55 16858 8.15 6.85 +.35 -22.2 BrkfdAs g s N BAM .60 1.5 14 44.33 36.32 635 40.57 3966 41.20 39.32 +.77 -6.8 BrookBus n N BBU .25 .7 41.42 25.79 18 37.81 186 38.13 35.82 +1.27 +9.5 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 6 25.15 102 26.26 24.68 +.18 -12.7 BrkGblInf N INF 1.40 11.2 14.20 11.02 29 12.51 192 12.51 12.24 +.14 -3.2 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.54 250 39.08 1390 39.75 38.68 -.49 -12.8 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 248 19.75 1954 20.11 19.41 +.28 -10.9 BrkRlAs n N RA .20p 24.39 21.06 80 22.72 472 22.80 22.32 +.46 -2.8 BrkfReEn N BEP 1.96 6.3 36.00 29.74 77 31.27 406 31.49 30.21 +.52 -10.4sBrklneB Q BRKL .40f 2.3 20 17.48 13.60 146 17.15 1104 17.48 16.65 +.45 +9.2 BrooksAuto Q BRKS .40 1.4 32 34.77 21.61 612 29.56 2736 30.10 27.77 +1.57 +23.9 BrwnBrn s N BRO .30 1.1 27 27.90 20.85 656 27.45 3708 27.65 27.21 +.02 BrownFA s N BF/A .79 1.5 32 56.10 35.69 14 54.16 188 54.54 52.57 +.74 +8.3sBrownFB s N BF/B 57.67 37.71 679 56.86 3769 57.67 55.18 +1.00 BrukerCp Q BRKR .16 .5 29 36.53 25.06 592 30.74 3236 31.19 28.13 +.67 -10.4 Brunswick N BC .76 1.2 17 64.45 48.04 1783 61.03 5165 61.36 59.43 +1.44 +10.5 BrynMawr Q BMTC .88 1.9 29 47.20 38.75 30 46.05 251 46.35 45.00 +.80 +4.2 Bsquare Q BSQR 5.84 3.35 4 4.10 24 4.50 3.96 -.35 -11.8 Buckeye N BPL 5.05 12.7 12 67.32 35.24 961 39.73 5405 41.95 38.62 +2.26 -19.8 Buckle N BKE 1.00e 4.1 13 25.11 13.50 287 24.10 1698 24.35 22.05 +1.70 +1.5 Buenavent N BVN 16.80 10.87 639 15.63 4790 15.87 14.91 +.40 +11.0 BldBear N BBW 18 11.90 7.25 46 8.80 279 9.20 8.65 -4.3 BldrFstSrc Q BLDR 22 23.28 13.33 2373 18.90 9785 20.11 18.60 +.32 -13.3 BungeLt N BG 1.84 2.6 31 83.75 63.87 768 71.17 11260 71.65 68.89 +.68 +6.1 BurlStrs N BURL 32 140.34 79.07 783 138.36 3241 139.65 134.13 -.29 +12.5 BusinFst n Q BFST .08p 30.00 23.30 13 24.65 37 25.00 24.00 -.34 -2.4 BylineBc n N BY 24.80 19.02 39 21.34 296 21.52 21.01 +.26 -7.1C -:C&F Fnc Q CFFI 1.36 2.3 19 65.05 45.28 1 58.85 17 60.80 58.61 -1.70 +1.5 C&J Eng n N CJ 36.57 22.99 1233 29.41 6325 32.08 29.39 -.68 -12.1 CTrkMH23 N MLPC .89e 6.2 17.45 12.85 1 14.25 8 14.27 14.13 +.44 -6.4 CA Inc Q CA 1.02 2.9 16 37.25 30.45 2906 35.32 16591 35.77 33.77 +.61 +6.1 CAE Inc g N CAE .36 19.95 15.28 148 19.09 828 19.23 18.48 +.34 +2.9 CAI Intl N CAI 7 40.11 17.68 139 24.65 1138 25.41 23.42 -.03 -13.0sCAS Med Q CASM 1.39 .59 82 1.30 609 1.39 1.15 +.21 +68.8 CASI Phr h Q CASI 8.42 .91 356 8.09 1994 8.38 7.65 +.21 +148.9sCB FnSvcs Q CBFV .88 2.5 23 34.50 25.10 11 34.70 36 34.90 30.94 +3.00 +15.7 CBAK Eng Q CBAK 2.35 1.20 23 1.25 85 1.30 1.20 -15.3sCBIZ Inc N CBZ 22 19.65 14.05 197 19.55 897 19.70 18.65 +.80 +26.5 CBL Asc N CBL .80m 18.2 2 9.67 3.80 1739 4.39 14261 4.51 4.28 +.04 -22.4 CBL pfD N CBLpD 1.84 10.0 24.96 16.30 20 18.35 285 18.40 17.82 +.54 -16.1 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 47 16.35 137 16.46 16.01 +.41 -25.9 CBOE Glb Q CBOE 1.08 1.0 43 138.54 82.14 1019 106.82 5594 107.19 101.90 +4.33 -14.3 CBRE GRE N IGR .60 8.0 8.05 7.17 227 7.48 1338 7.53 7.39 +.07 -5.6 CBRE Grp N CBRE 18 48.44 32.53 1660 47.04 10036 47.78 46.04 +.31 +8.6 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 52.68 15 52.76 49.50 -.92 -11.9 CBS B N CBS .72 1.4 12 68.75 47.54 2489 52.52 13704 53.02 50.88 -.65 -11.0 CBTX Inc n Q CBTX .20 .7 30.87 27.00 81 29.35 400 29.44 28.51 +.36 -1.0 CCA Inds A CAW 14 3.81 2.75 1 2.95 9 3.00 2.90 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 910 64.47 3582 65.30 64.16 -.19 -9.6sCDW Corp Q CDW .84 1.1 27 78.79 55.80 1057 78.64 3813 79.00 75.19 +3.12 +13.2tCEVA Inc Q CEVA 19 51.80 27.35 260 30.80 1662 34.95 27.35 -3.45 -33.3 CF Inds s N CF 1.20 3.0 45.00 25.65 1940 39.50 14056 39.92 37.02 +.99 -7.1 CGG rs N CGG 7.67 1.88 18 2.50 106 2.58 2.41 +.11 -44.0sCGI g N GIB 60.90 47.75 266 60.35 1058 60.90 59.65 +.48 +11.1 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1383 86.44 7861 86.81 81.99 +3.90 -3.0 CHF Sol rs Q CHFS 32.60 2.50 135 2.89 1498 3.80 2.85 -.72 -16.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 4 29.69 43 29.79 29.31 +.23 -1.5 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 16 28.56 63 28.63 28.38 +.23 -.9 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 12 27.31 58 27.49 27.23 -.01 -.2 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 19 26.54 74 26.67 26.25 +.11 +.3 CHS pfB4 Q CHSCL 1.88 6.9 29.90 27.15 41 27.43 182 27.74 27.36 -.29 -2.6 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.15 30 15.15 14.65 +.05 -20.7 CIT Grp N CIT .64 1.2 22 56.14 43.25 998 53.66 4564 54.05 52.65 +.86 +9.0 CKX Lands A CKX .12m 1.2 42 12.10 9.60 10.15 11 10.90 9.90 -.10 -.3 CM Finan Q CMFN 1.00 11.2 7 10.80 7.40 55 8.90 186 8.90 7.90 +.90 +9.2 CM SevSt n Q CMSS 9.82 9.59 9.74 354 9.78 9.72 -.01 +.9sCM SvSt un Q CMSSU 10.40 9.93 9 10.35 83 10.40 10.28 +.07 +3.9 CM SevSt rt Q CMSSR .40 .01 .31 170 .31 .27 -.01 -3.1 CME Grp Q CME 2.80a 1.8 35 171.71 114.88 1195 159.29 7362 161.84 157.40 +.13 +9.1 CMS Eng N CMS 1.43 3.2 28 50.83 40.48 1706 45.38 13687 46.44 44.59 -1.07 -4.1 CNA Fn N CNA 1.20a 2.5 14 55.62 43.95 188 48.62 1089 49.29 48.30 +.09 -8.4 CNBFnPA Q CCNE .66 2.2 16 31.46 20.91 10 29.68 85 30.11 28.92 +.80 +13.1 CNH Indl N CNHI .14e 1.1 15.65 10.36 832 12.48 5363 12.61 12.20 +.03 -6.9 CNO Fincl N CNO .40f 2.0 13 26.47 19.37 1036 19.94 4690 20.62 19.92 -.34 -19.2sCNOOC N CEO 4.92e 2.8 177.39 108.05 139 175.63 856 177.39 165.24 +4.71 +22.3 CNX Midst N CNXM 1.30f 6.6 12 22.35 15.25 98 19.60 413 19.82 18.55 +.67 +16.9 CNX Resc N CNX .04 .3 18.08 11.30 4534 15.56 15691 15.98 14.94 +.22 +6.4 ConslCoal n N CCR 2.05 13.4 16.65 13.15 10 15.30 91 15.95 14.75 -.34 -2.2sCONSOL n N CEIX 20 43.50 19.51 595 42.91 3923 43.81 38.99 +3.83 +8.6 CPFL Eng N CPL .12e 1.0 17.69 10.63 25 12.55 227 13.15 12.41 -.33 +9.1 CPI Aero A CVU 16 10.75 6.85 12 10.15 146 10.50 9.26 +.65 +13.4tCPI Crd rs Q PMTS 18.50 2.23 7 2.47 167 2.78 2.23 -.27 -32.7 CPS Tech Q CPSH 27 2.20 1.02 1 1.35 64 1.46 1.24 +.02 -18.6 CRA Intl Q CRAI .68 1.2 30 58.74 31.77 44 56.71 261 57.81 55.50 +.90 +26.2 CRH Med A CRHM 6.23 1.46 226 3.55 809 3.55 3.15 +.35 +34.0 CRH N CRH .72e 2.0 39.32 32.47 307 36.68 2256 37.04 35.94 +.61 +1.6 CRISPR n Q CRSP 61.24 13.50 943 52.73 5942 54.10 46.51 +3.64 +124.6 CSG Sys Q CSGS .84f 2.1 25 48.82 37.21 237 39.32 1359 40.06 38.07 -.67 -10.3 CSI Comp Q CCLP .75 11.5 8.05 4.12 48 6.52 671 7.35 6.35 -.80 +19.2 CsopChiA50 N AFTY 1.17e 6.7 20.51 13.79 3 17.40 29 17.52 16.88 +.63 -1.2tCSP Inc Q CSPI .44 4.4 24 18.89 8.75 38 9.95 122 11.01 8.75 -.82 -37.1tCSS Inds N CSS .80 5.2 64 30.29 15.13 46 15.38 327 16.50 15.13 -.86 -44.7 CSW Ind n Q CSWI 32 50.00 34.85 15 45.40 111 45.60 41.57 +1.15 -1.2sCSX Q CSX .88f 1.4 10 63.03 47.99 4599 63.09 24400 63.88 60.12 +3.12 +14.7 CTI BioP rs Q CTIC 4.30 2.45 217 4.14 1023 4.14 3.91 +.21 +54.5 CTI Inds Q CTIB 6.18 3.25 20 4.18 29 4.25 3.79 +.44 +2.7sCTS N CTS .16 .5 26 31.90 20.25 91 31.30 509 31.95 30.60 +.70 +21.6 CUI Glbl Q CUI 4.35 2.44 28 2.75 204 2.81 2.60 +.17 sCURO Gp n N CURO 50 24.66 13.50 97 24.30 592 24.66 23.40 +.87 +72.6 CVB Fncl Q CVBF .56 2.4 21 25.49 19.58 176 22.89 1491 23.24 22.41 +.29 -2.8 CVD Eqp Q CVV 17 13.50 7.79 5 8.06 40 8.31 7.87 -.07 -30.6sCVR Engy N CVI 2.00 4.9 40.87 16.75 331 40.77 2364 41.04 37.00 +3.96 +9.5 CVR Ptrs N UAN .71e 23.9 4.95 2.58 257 2.97 1485 3.24 2.88 +.08 -9.5sCVR Rfng N CVRR 2.95e 17 19.45 6.70 350 18.70 3890 19.45 18.10 +1.35 +13.0 CVS Health N CVS 2.00 3.1 11 84.00 60.14 15328 64.41 57347 65.61 60.32 +1.31 -11.2 CYS Invest N CYS .88 12.0 7 8.98 6.25 746 7.32 6432 7.43 7.17 -.01 -8.8 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 6 24.86 27 24.90 24.65 +.11 -.6 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 23 24.47 87 24.50 24.17 +.22 -1.3 CabGS flt34 N GYB .83 3.6 23.75 22.03 0 22.96 8 23.00 22.92 +.04 -.1 CabcoJCP97 N PFH 1.91 14.0 18.74 11.00 1 13.65 54 13.76 13.34 +.17 -7.4tCabAT&T34 N GYC .83 3.8 24.90 21.30 0 22.10 16 22.47 21.30 -.24 -2.0 CableOne n N CABO 7.00 1.0 37 788.00 597.40 42 682.46 260 685.83 616.92 +46.64 -3.0 Cabot N CBT 1.32f 2.1 17 68.63 50.21 545 61.50 4101 62.18 55.61 +5.18 -.1 CabotMicro Q CCMP 1.60f 1.4 42 115.94 68.00 67 112.03 519 113.18 105.67 +5.84 +19.1 CabotO&G N COG .24 1.1 43 29.57 21.40 4950 22.67 33979 23.97 22.56 -.76 -20.7sCACI N CACI 14 162.35 118.10 120 163.75 784 165.00 155.70 +7.85 +23.7sCactus n N WHD 31.81 19.18 246 31.99 1584 32.46 28.51 +2.88 +58.0 CadencB n N CADE .13 .4 66 30.50 20.00 156 30.23 1382 30.40 29.38 +.65 +11.5 Cadence Q CDNS 53 46.00 32.07 1912 42.25 13592 42.47 40.66 +1.45 +1.0 Cadiz h Q CDZI 16.00 9.65 135 12.75 547 13.20 12.05 -.40 -10.5tCaesarStne Q CSTE .29e 18 44.00 12.60 1100 12.85 5357 18.90 12.50 -5.90 -41.6 CaesarsEnt Q CZR 14.50 10.48 5567 11.90 42894 12.25 11.80 +.15 -5.9 CafePress Q PRSS 2.80 1.26 1 1.33 19 1.40 1.33 -.09 -27.9 Cal-Maine Q CALM 2.49e 5.2 94 50.45 33.40 95 47.80 970 48.25 46.60 +1.45 +7.5 Caladriu rs Q CLBS 6.35 2.63 21 4.08 98 4.26 3.65 -.16 +16.2 CalaCvHi Q CHY 1.20 9.9 12.42 10.60 228 12.10 1119 12.30 12.07 +.01 +2.1 CalaCvOp Q CHI 1.14 10.0 11.75 10.01 170 11.38 1001 11.55 11.36 +.02 +1.7 CalaCv&Inc Q CCD 2.00 9.7 20.98 18.15 49 20.68 354 20.98 20.44 +.45 +3.0 CalaGDyIn Q CHW .84 9.0 9.87 8.03 116 9.35 590 9.47 9.25 +.12 +3.0 CalaGTR Q CGO 1.20 8.5 16.34 12.36 6 14.10 60 14.39 13.67 +.22 -6.4 CalaStrTR Q CSQ .99 8.1 12.91 11.00 272 12.20 1445 12.32 11.93 +.33 +1.0 CalAmp Q CAMP 46 25.45 17.52 206 21.10 1382 21.33 20.00 +1.33 -1.5 CalavoGr h Q CVGW .95f 1.0 40 98.85 64.00 96 94.00 539 95.60 93.70 +.05 +11.4 CaledoMn n A CMCL .28 3.0 9.94 5.17 2 9.37 46 9.51 8.78 +.36 +26.8 Caleres N CAL .28 .8 17 36.00 22.39 329 34.55 1560 34.90 32.18 +1.89 +3.2sCalifRes rs N CRC 33.98 6.47 2187 34.31 14672 34.91 29.94 +2.73 +76.5 CalifWtr N CWT .75 1.9 28 46.15 33.30 179 39.65 1215 40.30 38.75 -.40 -12.6 Calithera Q CALA 20.05 5.35 761 5.93 1987 6.83 5.80 -.58 -29.0 Calix N CALX 7.38 4.65 220 6.40 1063 6.80 6.00 -.25 +7.6 CallGolf N ELY .04 .2 38 18.45 12.04 488 17.97 3856 18.35 17.14 +.71 +29.0sCallonPet N CPE 31 14.65 9.34 3896 13.90 23091 14.65 13.44 +.35 +14.4 Callon pfA N CPEpA 5.00 9.8 53.45 47.11 3 51.15 17 51.25 50.91 +.18 -.2 CalumetSp Q CLMT 9.95 3.80 289 7.20 1122 7.60 7.00 -.35 -6.5 Calyxt n Q CLXT 31.89 9.26 38 16.40 280 17.39 15.12 +.74 -25.6 CambLrn Q ABCD 1.36 13.3 33 13.77 4.67 147 10.20 1002 10.55 9.76 -.20 +79.6 Cambrex N CBM 18 62.30 42.55 366 48.00 2007 50.40 47.25 -.75 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 12, 2018

PAGE 35

CambriaYld N SYLD .49e 1.3 41.00 33.17 4 38.45 26 38.53 37.66 +.69 +.2 CambFgnY N FYLD .75e 2.7 27.94 23.28 3 27.31 9 27.36 26.70 +.68 +3.6 CambGblV N GVAL .54e 2.1 28.50 22.65 23 25.76 274 25.92 25.24 -.02 +.6 CamGblMo N GMOM .56e 2.0 29.42 24.47 3 27.83 72 28.00 26.97 +.53 +1.6 CambGlAss A GAA .55e 2.0 28.60 25.61 17 27.55 60 27.55 27.10 +.18 +.2 CambrEmS N EYLD 38.25 29.46 16 35.68 45 36.40 34.68 -.09 +2.9 CambEq n N CCOR 26.18 24.39 6 24.89 28 24.91 24.44 +.29 -3.6tCambTail n N TAIL 25.47 21.08 13 21.15 54 21.53 21.08 -.37 -6.4 CamValMom N VAMO 28.07 22.55 3 25.44 36 25.44 25.00 +.42 +2.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 1 86.55 20 87.88 85.41 -.95 +8.5 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 7 44.65 122 45.03 43.56 +.35 +6.0 CamdenPT N CPT 3.08f 3.5 23 96.39 78.19 651 87.40 2529 88.69 85.82 +.96 -5.1 Cameco g N CCJ .40 11.67 7.68 1926 11.51 7864 11.56 11.20 +.27 +24.7 CampSp N CPB 1.40 3.4 13 59.14 39.79 4512 40.68 13716 41.80 40.58 -.34 -15.4tCampWrl n N CWH .54 2.5 47.62 21.87 3208 21.85 23190 27.99 21.79 -4.54 -51.2sCamtek h Q CAMT .56 6.7 13 8.48 3.90 164 8.35 2016 8.60 7.27 +1.08 +46.0 Can-Fite A CANF 5 2.75 1.24 17 1.31 115 1.33 1.28 -11.5sCdaGoose n N GOOS 38.46 16.96 359 37.04 2258 38.46 36.61 -.11 +17.4 CIBC g N CM 5.32f 10 100.01 77.20 269 90.02 1246 90.19 87.25 +2.52 -7.6 CdnNR gs N CNI 1.33 85.73 70.59 1078 79.44 4664 80.77 78.04 +1.18 -3.7 CdnNRs gs N CNQ 1.34 37.63 27.52 3632 35.99 40844 36.51 33.54 +.45 +.8 CP Rwy g N CP 2.60f 188.80 150.91 285 186.48 1744 188.67 181.64 +5.08 +2.0 CdnSolar Q CSIQ 10 19.09 12.07 454 16.65 2697 16.87 15.38 +1.33 -1.2tCancerGen Q CGIX 4.40 .82 84 .88 775 .91 .82 -.03 -52.4sCannaeHl n N CNNE 21.34 16.16 263 20.77 2056 21.34 20.55 -.21 +22.0 Canon N CAJ 40.67 32.20 222 34.71 1495 34.76 34.43 +.27 -7.2sCantelMed N CMD .14e .1 80 123.74 69.21 232 123.58 783 124.28 117.40 +5.08 +20.1 CantbryPk Q CPHC .28f 1.9 23 17.55 10.05 2 14.75 5 15.50 14.75 -9.2 CpStarFn n Q CSTR 56 22.22 16.00 23 19.50 98 20.06 18.58 -.27 -6.1 CapellaEd Q CPLA 1.72 1.9 25 98.20 65.15 33 90.20 163 92.20 88.85 -1.95 +16.5 CapCtyBk Q CCBG .28 1.2 23 26.50 17.68 12 23.49 89 24.13 22.45 +.76 +2.4 CapOne N COF 1.60 1.7 20 106.50 76.05 2217 92.63 16844 95.88 88.53 +3.97 -7.0 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 24 26.00 77 26.00 25.73 +.15 -.7 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 27 26.61 96 26.61 26.32 +.22 -.8 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 38 26.30 221 26.34 26.02 +.03 -2.7 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 62 25.43 176 25.43 25.30 +.12 +.5 CpOne pf H N COFpH 27.19 25.12 40 25.93 174 26.15 25.67 -.14 -3.7 CapOne pfG N COFpG 25.55 23.25 33 24.66 268 24.66 24.18 +.14 -1.5 CapProd Q CPLP .32 10.2 17 4.00 2.98 300 3.13 1168 3.20 3.08 +.05 -6.8 CapSenL N CSU 16.72 9.15 280 10.96 1502 11.10 10.04 +.93 -18.8 CapSwst Q CSWC .99e 5.7 18 18.00 14.85 8 17.25 71 17.35 16.77 +.30 +4.2 CapitalaF Q CPTA 1.00 12.1 14.06 6.88 128 8.28 551 8.29 7.66 +.49 +13.7 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.20 12 25.49 25.11 -.33 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 277 12.86 1444 12.98 12.63 +.14 -4.1 CapInv n N CIC 10.10 9.60 9.80 159 9.80 9.80 +.01 +1.2 Capricor Q CAPR 4.25 .63 244 1.31 730 1.38 1.27 -.01 -17.1 CapsteadM N CMO .64 7.2 13 11.14 8.17 315 8.89 2353 8.98 8.73 +.01 +2.8 Capstd pfE N CMOpE 1.88 7.6 25.85 24.62 5 24.86 84 24.93 24.76 +.04 -1.9 CpstnTur rs Q CPST 1.85 .58 473 1.35 1940 1.43 1.29 -.02 +75.3 CarGurus n Q CARG 40.60 25.85 341 32.70 3872 33.56 30.53 +.56 +9.1 CaraThera Q CARA 28.50 11.11 767 12.14 3034 12.96 11.50 -.35 -.8 CarboCer N CRR 12.69 5.83 308 10.49 3038 10.54 8.87 +1.58 +3.0tCarbBlk n Q CBLK 25.84 23.64 620 23.44 3738 25.34 22.56 -.50 -2.1sCarbonite Q CARB 37.20 18.30 244 34.65 3505 37.20 31.50 +2.40 +38.0 CardnlHlth N CAH 1.90f 3.4 13 80.37 50.79 3948 55.30 22202 55.93 51.71 +2.29 -9.7 Crdiom grs Q CRME 4.84 1.29 81 2.27 189 2.38 2.25 -.06 +46.5 CardiovSys Q CSII 33.11 20.58 245 28.01 1204 28.77 26.42 +1.37 +18.2sCardlytc n Q CDLX 20.99 11.10 537 20.23 1703 22.57 14.38 +5.79 +51.3 Cardtronic Q CATM 14 36.61 15.80 641 28.74 3793 31.60 28.37 +.23 +55.2 CareTrust Q CTRE .82f 5.4 32 19.86 12.73 746 15.08 5499 15.55 13.73 +1.35 -10.0 Care.com N CRCM 20.88 12.80 188 18.52 1819 19.22 15.69 +2.89 +2.7sCareDx h Q CDNA 11.30 .90 433 10.97 1880 11.83 10.57 +.31 +49.5 CareerEd Q CECO .30f 2.1 14.68 8.10 277 14.34 1738 14.50 14.10 +.04 +18.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 296 105.94 2468 109.91 105.21 -1.34 -6.8 CarlyleGp Q CG 1.41e 6.5 9 25.90 16.85 672 21.65 3458 22.10 21.20 +.47 -5.5 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.31 22 23.61 202 23.63 23.33 +.14 -6.9 CarMax N KMX 18 77.64 57.05 1192 63.80 8244 65.28 62.48 -1.16 -.5 Carnival N CCL 2.00f 3.1 16 72.70 59.68 2542 64.02 16468 64.58 62.58 +.45 -3.5 CarnUK N CUK 1.80f 2.7 72.29 59.93 143 65.98 1402 66.35 64.22 +.87 -.5 CaroFin s Q CARO .24 .6 22 42.42 29.67 41 40.30 250 40.65 39.33 +.77 +8.5 CarolTrBk Q CART 30 10.00 6.90 0 8.10 55 8.17 8.06 -.04 -15.2sCarpTech N CRS .72 1.3 44 57.12 34.95 193 57.06 1380 57.86 55.05 +2.03 +11.9 CarrSrv N CSV .30 1.2 18 28.96 23.15 91 25.70 453 26.49 25.36 -.30 Carrizo Q CRZO 26 26.66 11.10 3103 25.01 27519 25.63 20.13 +4.81 +17.5 CarrolsRst Q TAST 18 14.05 9.90 291 12.20 2548 12.25 10.70 +1.35 +.4 Cars.cm N CARS 32.28 20.94 1304 25.97 7718 27.95 24.96 -1.62 -10.0 Carters N CRI 1.80f 1.7 17 129.00 79.76 1146 105.84 4985 106.07 102.57 +3.20 -9.9 Carvana A n N CVNA 31.35 8.85 932 27.50 9042 29.00 24.03 +2.03 +43.8 CarverBc lf Q CARV 30 7.95 2.01 1 2.95 7 3.15 2.83 -.05 +1.4 CasaSys n Q CASA 34.21 13.25 2694 20.02 6259 23.34 19.55 -2.73 +12.7 CasellaW Q CWST 27.50 13.32 132 24.21 1308 27.27 24.16 -2.76 +5.2 Caseys Q CASY 1.04 1.0 25 128.51 95.62 289 99.74 2049 101.74 98.41 +.20 -10.9 CassInfo Q CASS 1.04f 1.7 30 65.00 53.23 27 61.75 112 61.99 59.52 +.11 +6.1 CastleBr A ROX 2.22 .98 164 1.23 1112 1.29 1.21 -.02 +.8 CastlightH N CSLT 4.75 3.15 261 3.80 2097 4.00 3.70 -.05 +1.3 Catabasis n Q CATB 3.78 1.09 171 1.63 1747 1.81 1.56 +9.4 Catalent N CTLT 69 47.87 32.50 709 40.20 4423 41.02 38.70 -.46 -2.1 CatalstB rs Q CBIO 37.00 3.11 143 25.44 703 29.15 24.91 -2.86 +86.5 CatalystPh Q CPRX 4.51 1.68 2382 2.94 5107 3.02 2.67 +.23 -24.8 Catasys n Q CATS 5.79 3.30 11 5.11 75 5.31 4.95 -.12 +36.3 CatchMTim N CTT .54 4.1 13.73 10.81 146 13.12 1114 13.21 12.83 +.24 -.1 Caterpillar N CAT 3.12 2.0 19 173.19 97.74 3507 154.86 25740 156.74 148.00 +8.49 -1.7 CathayGen Q CATY .96 2.3 19 45.59 34.00 238 41.76 1466 42.17 40.63 +.88 -1.0 CatoCp N CATO 1.32 8.2 17 22.38 10.76 162 16.11 890 16.38 15.60 -.19 +1.2 CavcoInd Q CVCO 30 183.35 107.05 35 177.40 174 178.25 172.20 +3.15 +16.3 Cavium Q CAVM 92.66 56.96 1083 72.97 3116 77.20 72.58 -2.30 -13.0 CecoEnv Q CECE .30 5.1 12.03 4.00 548 5.87 2013 6.03 4.43 +1.18 +14.3 CedarF N FUN 3.56 5.5 17 72.48 59.66 159 64.76 559 66.88 63.95 -1.57 -.4 CedarRlty N CDR .20 5.0 10 6.29 3.54 372 3.97 2163 4.17 3.92 +.02 -34.7tCedarR pfB N CDRpB 1.81 8.1 25.67 22.21 1 22.36 42 22.69 22.21 +.14 -11.5tCedrRT pfC N CDRpC 1.63 8.5 25.39 19.17 16 19.17 157 19.81 19.17 -.23 -23.4 Cel-Sci rs A CVM 3.69 1.30 473 3.16 3568 3.35 2.32 +.82 +67.2 Celanese N CE 1.84 1.7 13 114.00 83.34 923 108.05 4083 110.30 107.96 -.36 +.9 Celcuity n Q CELC 22.73 11.10 24 19.99 108 20.92 19.34 +.09 +5.5 Celestic g N CLS 10 14.25 9.79 332 12.02 2092 12.13 11.79 +.13 +14.7tCelgene Q CELG 25 147.17 81.05 7570 84.54 39846 86.55 81.05 -2.35 -19.0 Celgene rt Q CELGZ 1.61 .11 3 .26 118 .33 .26 +.02 -73.1 Cellcom N CEL 8 10.62 6.40 5 7.40 29 7.40 6.80 +.12 -27.4 CelldexTh Q CLDX 3.27 .65 2956 .73 13569 .84 .71 -.08 -74.4 CellectBio n Q APOP 13.50 6.12 8 6.78 67 7.10 6.64 +.02 -3.2 Cellectar rs Q CLRB 2.06 1.03 239 1.11 2391 1.26 1.05 +.01 -19.0 Cellectis n Q CLLS 38.85 21.25 205 28.08 742 29.20 27.25 -.84 -3.7 CallularBio Q CBMG 22.75 5.05 62 18.90 219 19.40 17.60 -.55 +68.0 Celsion rs Q CLSN 6.06 1.24 219 2.51 766 2.62 2.35 +.15 -6.3 CelsiusH n Q CELH 7.00 3.42 60 4.99 308 5.50 4.82 -.28 -5.0 Celyad n Q CYAD 64.75 29.00 0 33.55 8 34.52 33.25 -.77 -22.2 Cementos N CPAC .50e 4.1 14.11 10.60 0 12.25 22 13.00 11.83 -.49 -1.2tCemex N CX .29t 10.37 5.77 3587 6.00 28503 6.16 5.77 +.04 -20.0 Cemig pf N CIG .08e 3.7 2.93 1.89 2182 2.17 10163 2.25 2.12 -.03 +5.3 Cemig N CIG/C .08e 3.9 3.16 1.81 2.05 11 2.08 1.95 +.08 +10.8 Cemtrex rs Q CETX .02p 8 4.55 2.37 45 2.62 131 2.75 2.62 -.08 +2.8 Cemtrx pf Q CETXP .58t 7.62 4.48 0 5.01 8 5.15 5.01 -.18 -.9 CenovusE N CVE .20 8 11.52 6.76 2558 10.94 30721 11.27 10.02 +.81 +19.8sCentene s N CNC 18 117.86 72.14 1665 114.44 8961 117.86 111.36 -2.21 +13.4 CntRsDvA Q CDEV 22.14 14.10 1921 19.54 19503 20.99 18.51 +1.06 -1.3 CC MLPInf N CEN 1.25 13.2 12.10 8.12 219 9.46 1476 9.57 9.10 +.36 -5.0 CenterPnt N CNP 1.11 4.2 19 30.45 24.81 2331 26.68 34411 27.04 26.20 +.29 -5.9sCntrStBk Q CSFL .40 1.3 31.22 21.77 397 31.01 2341 31.22 29.62 +.92 +20.5 CentElBr B N EBR/B 9.06 4.60 31 5.99 192 6.37 5.76 -.42 -11.8 CentElecBr N EBR 7.86 3.49 231 5.24 1826 5.60 4.97 -.44 -8.1 CEurMed Q CETV 5.20 3.75 335 3.95 914 4.00 3.80 -15.1 CnEurRusT N CEE .56e 2.3 28.32 20.88 9 24.40 50 24.90 23.81 +.21 CentrlFedl Q CFBK 35 2.75 1.85 48 2.42 122 2.69 2.40 +.02 -12.0 CentGard lf Q CENT 21 43.30 29.08 69 39.76 1127 39.86 36.25 +3.16 +2.2 CenGrdA lf Q CENTA 41.34 28.12 213 37.69 1218 37.88 34.10 +3.36 -.1 CenPacFn N CPF .84f 2.8 19 33.15 27.34 74 29.80 571 30.11 29.37 +.24 -.1 CentSecur A CET 1.78e .7 29.00 24.12 17 27.76 46 27.88 27.00 +.73 +1.3 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 10 20.88 61 21.19 20.29 +.55 +3.5 CentrusEn A LEU 5.26 3.30 6 3.77 87 3.95 3.48 +.22 -6.0 CentAl Q CENX 24 24.77 12.53 774 15.88 9233 16.10 14.60 +1.12 -19.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 2 80.00 22 80.05 79.05 +.55 +2.2 CentCas Q CNTY 30 9.85 6.28 135 8.45 379 8.61 7.65 +.65 -7.4 CentCmtys N CCS 15 36.00 21.90 300 30.70 1705 33.50 30.15 +.45 -1.3 CntryLink N CTL 2.16 11.0 9 27.61 13.16 16780 19.60 86925 19.88 17.88 +1.11 +17.5 CeragonN Q CRNT 3.65 1.64 272 2.81 4177 3.02 2.71 +.12 +41.9 Cerecor n Q CERC 5.74 .42 434 3.50 705 4.24 3.26 -.54 +9.4 CerdHCM n N CDAY 34.89 29.68 242 34.38 2180 34.77 32.46 +.29 +12.6 Cerner Q CERN 31 73.86 52.05 3195 60.83 17347 60.95 57.58 +3.59 -9.7sCerusCp Q CERS 6.75 1.93 1551 6.58 9890 6.75 5.34 +1.04 +94.7 Cervecer N CCU .35e 1.3 30.35 25.03 169 27.25 904 27.48 26.53 -.04 -7.9tCescaTh rs Q KOOL 6.44 1.25 368 1.07 1366 1.68 1.01 -.42 -64.3 Chaisma n Q CHMA 2.95 1.25 26 1.55 68 1.60 1.45 +.05 -8.8 ChampO hrs Q CSBR 4.75 2.19 16 4.29 42 4.73 4.27 -.24 +10.6 Changyou Q CYOU 7 30.35 18.35 187 19.10 1021 20.02 18.95 -.68 -23.1sChannAdv N ECOM 14.80 8.30 395 14.95 758 15.05 13.35 +1.35 +66.1 Chantic rs Q BURG 6.89 1.81 52 3.31 201 3.80 3.29 -.12 +25.9 CharlsCol h Q CTHR 1.60 .80 49 1.28 785 1.52 1.01 -.17 -5.2 ChRvLab N CRL 21 119.05 87.92 638 105.53 2445 107.00 103.53 -.40 -3.6 ChartInds Q GTLS 50 63.23 32.04 116 60.93 725 62.29 58.89 +1.85 +30.0 ChartCm n Q CHTR 89 408.83 250.10 1826 272.81 8628 280.16 269.11 -3.26 -18.8sCharterFn Q CHFN .34f 1.4 24 24.90 15.81 106 24.64 422 24.90 23.80 +.63 +40.5 ChaseCorp A CCF .80f .7 35 129.55 83.35 6 116.80 83 121.00 115.00 +1.90 -3.1 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 154 19.92 1318 20.02 19.51 +.50 -12.5 ChkPoint Q CHKP 20 119.20 93.76 1055 100.23 5866 100.97 98.17 +1.57 -3.3 CheckC nrs Q CHEK 26.16 3.12 323 4.13 3134 4.83 4.05 -.42 -60.4 ChckPnt n Q CKPT 10.50 3.20 78 3.23 288 3.49 3.23 -.05 -16.8 Cheesecake Q CAKE 1.16 2.2 17 63.57 38.34 869 53.56 4456 54.48 52.30 +.89 +11.2 CheetahM N CMCM 18.18 7.54 253 12.20 2200 12.78 12.08 -.08 +1.0sChefsWhs Q CHEF 66 30.32 11.85 159 27.70 1101 30.32 24.80 +2.80 +35.1sChegg N CHGG 25.59 11.25 1306 25.28 8168 25.59 24.00 +1.40 +54.9 Chembio Q CEMI 9.20 5.70 46 8.60 286 8.60 7.75 +.45 +4.9sChemed N CHE 1.12 .3 49 328.78 186.09 77 329.94 589 330.24 313.73 +13.68 +35.8 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 210 56.39 1092 56.72 54.46 +1.66 +5.5 ChemoCntx Q CCXI 32 15.08 5.42 289 10.91 1351 11.65 9.69 -.26 +83.4 Chemours n N CC .68 1.3 13 58.08 34.84 1249 50.76 8104 51.47 49.81 +.09 +1.4 ChemungF Q CHMG 1.04 2.1 23 56.83 36.74 3 48.81 18 49.00 42.83 +.31 +1.5sCheniereEn A LNG .56p 63.97 40.36 1959 62.39 14551 63.97 61.42 -.07 +15.9 ChenEnLP A CQP 2.20 7.0 33.47 26.41 299 31.41 1335 31.47 30.80 +.01 +6.0 ChenEnHld A CQH 2.04f 7.2 28 29.73 24.03 70 28.21 499 28.64 28.01 -.15 +1.9 Cherokee h Q CHKE .20 25.0 10.70 .62 137 .80 602 1.05 .69 +.11 -57.9 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 129 18.57 596 18.59 17.72 +.73 +3.2 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 5 25.44 42 25.50 25.11 +.29 -1.4 ChesEng N CHK 6 5.87 2.53 19496 3.36 151724 3.42 3.00 +.31 -15.2 ChesEn pfD N CHKpD 4.50 8.8 59.95 45.99 2 51.43 10 51.63 49.50 +1.18 +3.5 ChesGranW N CHKR .32e 18.0 1 2.85 1.20 89 1.75 676 1.75 1.55 +.20 -5.4sChespkLdg N CHSP 1.60 5.2 32 31.41 22.55 500 30.87 2156 31.48 30.18 +.77 +14.0 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 36 76.45 263 77.08 74.05 +.50 -2.7 Chevron N CVX 4.48 3.5 58 133.88 102.55 8092 129.84 41740 130.76 123.63 +4.31 +3.7 ChicB&I N CBI .28 1.7 23.73 9.55 16.39 26021 17.04 15.60 -.08 +1.5 ChiRivet A CVR .84 2.7 39.30 26.50 0 31.50 5 31.50 30.38 +1.50 -.9 ChkSoup n Q CSSE 13.26 6.19 176 8.50 288 8.72 7.62 +.81 -5.6 Chicos N CHS .34f 3.4 14 12.92 6.96 1887 9.95 9112 10.11 9.32 +.39 +12.8 ChildPlace Q PLCE 2.00f 1.5 28 161.65 94.95 575 130.80 2775 131.65 120.40 +7.90 -10.0 Chimera rs N CIM 2.00 11.1 8 19.93 15.77 765 17.97 5396 18.20 17.59 -.06 -2.8 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 12 25.47 120 25.60 25.22 +.02 -1.4 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 11 25.56 101 25.61 25.42 +.12 -.9 Chimerix Q CMRX 5.94 4.17 105 4.62 440 4.88 4.50 -.11 -.2 ChAdvCns Q CADC 9.75 1.55 18 2.45 108 2.50 2.30 -43.0 ChinAutLog Q CALI 8.77 1.50 191 2.75 372 2.90 2.66 -.03 -14.1 ChinaAuto Q CAAS 6 5.90 4.04 14 4.23 87 4.43 4.10 -.07 -11.9 ChinaBio Q CBPO 21 117.73 71.85 120 84.52 1180 85.15 79.48 -1.99 +7.3 ChinCer rs Q CCCL 4.28 1.25 14 1.72 134 1.75 1.55 -.03 -28.0 ChiCmCr h Q CCCR 4.00 .97 39 1.16 233 1.18 1.11 +.01 -15.9 ChiCustR n Q CCRC 23.40 10.75 191 17.00 743 18.21 16.26 -.13 -.3 ChinaDEd N DL .45e 10 10.71 6.61 11 8.14 101 8.19 7.81 +.22 -12.2 ChinaEAir N CEA 45.33 24.44 11 40.02 70 41.01 38.96 -1.10 +10.7 ChiFnOnl Q JRJC 4.14 1.32 9 2.02 233 2.07 1.88 +.09 -24.6 ChinaFd N CHN .55e 2.5 24.76 17.55 22 21.78 149 21.86 21.01 +.56 +.6 ChinaGreen N CGA .10e 7.9 2 2.11 1.19 96 1.26 273 1.28 1.23 +.01 +1.5 ChinaHGS Q HGSH 2 4.48 1.18 18 1.38 121 1.45 1.33 +.02 +12.4 ChinInfoT h Q CNIT 5.20 .69 65 1.78 550 1.81 1.65 +.06 +20.3 ChnaIntNt n Q CIFS 66.10 10.81 108 30.62 542 34.38 30.30 -3.72 -27.0 ChinaJJ h Q CJJD 1.83 1.17 10 1.55 199 1.55 1.35 +.15 +25.0 ChinLend h Q CLDC .32e 16.8 6.89 1.66 3 1.90 50 2.11 1.85 -.21 -38.9 ChinaLife s N LFC .14e 1.0 17.85 13.48 454 14.32 2913 14.38 13.93 +.29 -8.3 ChinaLodg Q HTHT .64e .4 166.19 69.31 349 151.00 1568 152.44 141.87 +9.61 +4.5 ChinaMble N CHL 3.50e 7.5 56.93 44.55 818 46.93 4239 47.12 46.46 -.13 -7.1 ChinaNRes Q CHNR 4.23 1.88 1 1.96 20 2.18 1.96 -.16 -26.6 ChiNBorun N BORN 2 1.74 1.10 17 1.24 46 1.27 1.21 +.01 -1.3 ChOnlEd n N COE 19.82 9.25 3 10.80 37 11.15 10.30 +.15 -13.6sChinaPet N SNP 3.73e 3.6 102.32 69.60 109 103.08 747 103.57 96.48 +5.69 +40.5 ChinaPhH A CPHI 1.45 .14 115 .26 1146 .29 .26 -.01 +50.6 ChinRap n N XRF 12.86 3.83 78 4.28 271 4.31 4.06 +.03 -25.2 ChiRecy rs Q CREG 9.39 .95 259 1.60 1604 2.13 1.55 -.55 -42.9 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 31 52.62 223 55.09 51.64 -3.80 +1.5 ChnaTcF rs Q CNTF 3.60 2.02 4 2.12 43 2.25 2.06 -.01 -18.1 ChinaTel N CHA 1.21e 2.5 53.78 41.28 59 48.08 188 48.61 47.90 -.08 +1.3 ChinaUni N CHU 16.55 11.87 121 13.96 718 14.02 13.70 +.23 +3.2tChXDPlas Q CXDC 3 5.00 3.55 15 4.00 241 4.25 3.55 +.05 -13.0 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 49 21.11 283 21.59 20.19 +.61 -12.0 ChinZenix N ZX 2.31 .86 16 1.39 145 1.48 1.31 +.05 +14.2 ChiCache lf Q CCIH 4.75 .72 44 1.27 653 1.33 1.20 -.03 -24.9 ChinaNt rs Q CNET 11.90 .90 256 2.94 2695 3.38 2.90 +.03 +169.7 ChipMOS Q IMOS 1.97e 13.6 17 21.99 13.49 79 14.45 752 14.83 13.68 +.25 -18.1 Chipotle N CMG 499.00 247.52 546 424.90 2887 429.93 415.24 +4.49 +47.0 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 708 81.55 1824 83.90 80.45 +.40 +5.1 ChrisBnk N CBK 1.55 .95 67 1.06 170 1.07 1.03 +.01 -16.5 ChromaDx n Q CDXC 7.24 2.86 593 3.48 1348 3.84 3.33 -.23 -40.8 ChubbLtd N CB 2.84e 2.1 17 157.50 128.82 1567 136.17 8179 136.57 131.87 +3.42 -6.8 ChungTel N CHT 1.29e 3.5 39.33 33.10 39 36.46 387 37.52 36.25 -1.06 +2.9 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2101 47.46 14519 48.20 46.96 +.11 -5.4 ChrchllD Q CHDN 1.52f .5 33 285.70 162.25 97 279.00 458 282.00 277.43 +2.25 +19.9 ChuysHldg Q CHUY 28 31.05 18.00 187 29.10 1076 30.73 25.00 -.85 +3.7 CideraTh n Q CDTX 8.80 3.70 119 4.10 386 4.50 3.85 -.20 -39.7 CienaCorp N CIEN 27.98 19.40 4311 25.65 17952 27.01 25.39 -.79 +22.6 Cigna N CI .04 17 227.13 158.29 2321 173.73 11450 174.27 167.67 +2.56 -14.5 Cimarex N XEC .64 .6 21 130.16 87.98 1840 98.54 8939 102.50 95.27 +1.23 -19.2 Cimpress Q CMPR 171.76 80.61 135 140.77 722 142.05 134.76 -.50 +17.4 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 4 49.65 19 49.90 48.55 +.17 -2.6 CinciBell rs N CBB 73 22.20 13.00 259 16.80 2116 17.03 15.15 +1.30 -19.4 CinnFin Q CINF 2.12 2.9 21 81.98 68.33 353 71.88 2571 72.33 69.55 +1.87 -4.1 Cinedigm rs Q CIDM 3.00 1.11 34 1.65 248 1.66 1.60 +.01 +10.0 Cinemark N CNK 1.28f 3.4 16 44.00 32.03 1012 37.28 8729 39.79 36.26 -1.48 +7.1 CinerRes N CINR 2.27 9.3 12 29.75 22.61 86 24.47 207 26.95 24.25 -2.03 -2.5sCintas Q CTAS 1.62f .9 34 182.17 119.54 338 183.91 2039 183.99 174.54 +8.68 +18.0 Circor N CIR .15 .3 29 68.76 39.84 52 48.53 529 49.59 45.12 +3.55 -.3 Cirrus Q CRUS 14 71.97 34.78 646 38.92 5300 40.13 38.24 -.37 -25.0sCisco Q CSCO 1.32f 2.9 24 46.37 30.36 17499 45.93 100312 46.37 45.19 +.63 +19.9 Cision N CISN 72 14.19 9.90 251 13.65 1246 13.98 13.14 +.08 +15.0 CitiTrends Q CTRN .32 1.1 29 32.49 17.34 37 29.66 337 30.47 28.68 -.26 +12.1tCitGBP Dl n N UGBP 32.62 24.92 1 25.38 3 25.70 24.92 +.10 -4.1tCitCHF Dl n N UCHF 32.08 22.60 0 22.84 1 22.95 22.60 -.45 -13.9tCitEUR Dl n N UEUR 31.62 24.64 33 25.47 64 25.54 24.64 -.03 -7.6sCiti EUR n N DEUR 26.54 18.78 11 23.80 37 26.54 23.63 +.12 +3.7sCiti AUD n N DAUD 26.05 18.62 1 24.67 2 26.05 24.67 -.34 +23.4 CitAUD Dl n N UAUD 32.65 23.55 5 24.18 5 24.44 24.18 -.09 -9.5 Citi JPY n N DJPY 22.83 18.17 22.03 4 22.03 21.70 -.17 -3.4tCitJPY Dl n N UJPY 39.22 27.31 27.61 1 27.94 27.31 -.42 -5.5sCiti CHF n N DCHF 26.77 19.08 26.77 5 26.77 26.44 +2.90 +13.5 Citigp pfN N CpN 1.97 7.4 27.81 25.85 77 26.59 771 26.59 26.32 +.22 -3.2sCgpVelLCrd N UWT 39.67 10.01 2276 38.15 22189 39.67 33.52 +1.14 +55.7tCgpVelICrd N DWT 44.68 7.28 5825 7.55 51565 8.59 7.28 -.38 -46.3 Citigroup N C 1.28 1.8 13 80.70 59.10 11531 72.86 76040 73.24 68.14 +4.92 -2.1 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 46 25.18 167 25.40 25.11 -.11 -1.1 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 71 27.95 321 27.97 27.63 +.06 -3.1 Citigp pfK N CpK 1.72 6.3 29.99 26.85 135 27.22 605 27.29 26.95 -.01 -4.6 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 71 26.07 234 26.09 25.79 +.02 -3.2 Citigrp pfL N CpL 1.72 6.6 27.88 25.72 20 25.88 272 25.88 25.76 +.04 -2.6 CitiusPh n Q CTXR 5.49 2.25 6 2.63 23 2.64 2.45 +.17 -30.8 Citiz&Nthn Q CZNC 1.08 4.3 21 26.75 22.00 33 24.99 82 25.40 24.29 +.39 +4.1 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 13.99 6 14.14 13.85 -.10 +3.6 CitizFincl N CFG .52 1.2 13 48.23 31.51 2430 42.40 14904 42.60 40.70 +1.37 +1.0 CitizFst Q CZFC .23e .9 18 26.55 20.15 26.40 14 26.40 25.43 +.11 +10.0 CitizHold Q CIZN .96 4.4 16 26.00 21.18 0 21.99 5 22.25 21.95 -.66 -4.8 CitizInc N CIA 8.87 5.91 53 7.56 275 8.00 7.54 -.08 +2.9sCitrixSy s Q CTXS 30 108.42 73.34 1769 107.47 11016 108.42 105.23 +2.24 +22.1 CtyHld Q CHCO 1.84f 2.5 20 75.85 58.80 66 72.96 256 73.70 71.04 +.75 +8.1 CityOffce g N CIO .94 10 13.93 10.03 215 11.79 1194 11.91 11.44 +.36 -9.4 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 8 24.05 19 24.41 23.82 +.30 -4.5 Civeo N CVEO 4.20 1.57 311 3.38 3568 3.39 3.21 +.14 +23.8 CivistaBcsh Q CIVB .28 1.2 17 24.69 18.82 139 23.26 314 23.42 22.35 +.26 +5.7 CivitasSolu N CIVI 27 19.90 11.15 183 14.35 678 14.80 13.50 -.35 -16.1 Clarus Q CLAR 8.00 5.20 50 7.10 556 7.30 7.00 -.05 -9.6 ClayGSCn N GCE 1.43e 9.4 17.55 14.85 4 15.24 5 16.00 15.24 -.39 -8.5 CleanEngy Q CLNE 3.05 1.31 2885 1.96 13359 2.36 1.79 +.18 -3.4 CleanHarb N CLH 59.86 44.75 275 52.57 2096 52.81 50.78 +1.15 -3.0 ClearChan N CCO 5.75 3.35 29 4.70 325 4.80 4.25 -.05 +2.2 ClrBrEnTR N CTR 1.35e 11.9 13.41 9.50 102 11.31 460 11.34 10.69 +.62 -2.7tClearOne Q CLRO .28 4.6 11.25 5.76 5 6.05 25 6.35 5.76 +.15 -32.4 ClrAllCGr n Q CACG 30.58 24.37 14 29.46 34 29.54 28.63 +.76 +5.7 ClrLgCap n N LRGE 31.89 26.78 1 31.60 1 31.61 31.60 +1.68 +7.5 ClrDvStr n Q YLDE 29.07 25.18 1 27.49 1 27.49 27.49 +.69 -.6 ClrbrgMLP N CBA .80m 10.5 9.72 6.53 193 7.61 830 7.71 7.28 +.36 -8.1 ClearEnFd N CEM 1.76f 12.2 17.36 12.10 597 14.47 1523 14.83 13.70 +.73 -5.2 ClrbEOpFd N EMO 1.47e 12.9 13.37 9.56 83 11.38 507 11.47 10.84 +.38 -3.6 Clearfield Q CLFD 26 15.30 11.00 50 11.55 172 12.20 11.30 -.45 -5.7 ClearsBio n Q CLSD 15.06 5.30 256 11.65 1590 12.90 10.27 -.50 +66.4 ClearSign Q CLIR 4.70 1.65 93 1.93 363 2.00 1.70 +.13 -46.5 ClearwPpr N CLW 14 50.60 22.51 143 25.05 925 26.30 24.75 +.05 -44.8 ClemPhr n Q CMTA 20.15 11.72 43 18.10 147 19.00 16.72 +1.22 -4.6 CleBio hrs Q CBLI 4.36 2.24 12 2.84 56 2.98 2.73 +.00 -29.2 ClevCliffs N CLF 7 9.15 5.56 9024 8.42 48076 8.63 7.65 +.73 +16.8 ClipRlty n N CLPR .38 13.00 7.62 12 8.50 82 8.59 8.29 +.16 -14.9 Clorox N CLX 3.84f 3.2 20 150.40 113.57 833 120.54 5302 121.57 118.55 +.25 -19.0 CloudPeak N CLD 5.70 2.76 330 3.18 2421 3.42 3.13 -.08 -28.5 Cloudera n N CLDR 23.35 12.57 1083 15.96 8348 16.55 15.29 +.92 -3.4 CloughGA A GLV 1.44 11.4 14.39 12.25 21 12.67 167 12.81 12.44 +.16 -5.0 CloughGEq A GLQ 1.38 9.9 14.39 12.33 40 13.91 304 13.94 13.60 +.30 +4.0 ClghGlbOp A GLO 1.20 10.9 11.67 10.32 118 11.02 594 11.02 10.79 +.20 +1.3 ClovisOnc Q CLVS 99.45 41.72 1909 51.19 9009 51.50 41.89 +8.38 -24.7 CoDiagn n Q CODX 6.85 1.45 5 1.84 42 1.92 1.78 -.04 -30.3 CoBizFncl Q COBZ .40f 1.9 33 22.01 15.39 99 21.15 618 21.36 20.30 +.77 +5.8sCoStar Q CSGP 90 395.04 242.76 119 392.13 751 395.04 375.07 +14.26 +32.1 CoastwayB Q CWAY 74 27.60 19.55 6 27.40 38 27.40 27.20 +29.2tCCFemsa N KOF 1.75e 2.9 91.85 59.02 111 61.11 650 61.43 59.02 -.42 -12.2tCocaBtl Q COKE 1.00 .8 22 249.54 132.67 157 130.85 920 170.15 130.00 -34.02 -39.2 CocaCola N KO 1.56 3.7 71 48.62 41.52 6332 42.14 52882 42.49 41.67 -.22 -8.2 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1419 38.71 6900 39.12 37.80 +.64 -2.9 CocrystP n Q COCP 6.45 1.61 41 1.93 395 2.00 1.71 +.07 -58.1 CodaOct n Q CODA 6.56 3.28 1 4.01 29 4.25 4.00 -.19 -16.0 Codexis Q CDXS 13.60 3.95 637 12.65 1603 13.25 11.50 +.80 +51.5 CdrsVlly Q CVLY .62b 2.1 17 33.46 22.82 5 29.53 64 29.83 29.09 +.23 +7.3 Coeur N CDE 9.98 6.71 4037 8.44 15824 8.58 7.86 +.41 +12.5 CoffeeH Q JVA 4.97 3.65 3 4.16 33 4.20 4.08 +.03 -2.3 CogentC Q CCOI 2.08f 4.2 54.85 35.75 421 49.80 1394 50.60 48.00 +1.60 +9.9 Cognex s Q CGNX .18 .4 37 72.99 39.90 1271 48.37 9899 48.94 45.28 +1.20 -20.9 CognizTch Q CTSH .80 1.0 24 85.10 63.00 3679 76.58 31217 78.88 74.76 -5.59 +7.8 CohBar n Q CWBR 6.97 4.44 26 6.10 215 6.40 5.43 +.62 +22.7 Cohen n A COHN .80 7.6 12.00 7.50 0 10.50 1 10.50 10.50 +30.9 CohSClosed N FOF 1.04 8.2 13.52 11.60 25 12.75 244 12.78 12.58 +.17 -4.2 CohStGlbI N INB 1.12 11.9 10.44 9.05 43 9.45 267 9.52 9.39 +.06 -4.4 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 120 40.27 695 40.64 39.78 +.32 -14.8 CohStInfra N UTF 1.60 7.2 24.61 20.88 167 22.26 1025 22.43 22.03 +.09 -7.3 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 56 25.80 234 25.90 25.60 -.10 -1.0 C&SIncEgy N MIE 1.32 12.9 11.43 8.86 62 10.24 412 10.30 9.83 +.42 -.1 CohStQIR N RQI .96 8.2 13.19 10.55 214 11.75 1170 11.79 11.49 +.26 -7.1 CohStRE N RNP 1.48 7.8 21.98 17.91 297 18.88 682 18.89 18.47 +.37 -11.2 CohStSelPf N PSF 2.06 8.0 29.16 25.16 27 25.75 134 25.92 25.66 -.05 -8.8 CohenStTR N RFI .96 7.8 13.03 11.50 50 12.38 228 12.55 12.25 +.10 -3.1 Coherent Q COHR 25 329.00 157.47 379 174.32 2101 179.12 164.86 +6.24 -38.2 CoherusBio Q CHRS 24.70 8.05 1593 16.50 4092 16.70 14.85 +1.30 +87.5 Cohu Q COHU .24 1.0 58 26.17 15.55 517 23.63 4068 24.41 20.21 +1.03 +7.7 Colfax N CFX 25 43.29 29.03 461 32.40 3432 32.79 31.08 +1.29 -18.2tColgPalm N CL 1.68f 2.7 22 77.91 61.75 4014 62.71 23072 64.01 61.75 -1.00 -16.9tCollPlant n Q CLGN 8.99 5.22 2 5.60 7 5.72 4.70 -.10 -37.4 CllctUnv Q CLCT .70 4.5 14 30.82 14.23 95 15.57 279 16.01 14.88 -.15 -45.6 Collegium n Q COLL 29.90 7.37 540 25.49 3165 27.00 22.02 +3.33 +38.1 Colliers Q CIGI .10 .1 24 73.80 46.60 44 70.15 145 73.40 70.05 -2.85 +16.2 ColonyBk Q CBAN .20f 1.2 16 19.50 11.10 2 16.70 24 16.70 15.50 -.10 +14.4 ColNthSC n N CLNC 21.20 18.16 326 19.26 1639 19.86 18.67 +.20 -6.2 ColNrthS n N CLNS 14.74 5.28 9884 6.18 50506 6.72 5.78 -.08 -45.8 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 12 25.10 72 25.20 24.65 +.51 -1.3 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 8 25.04 58 25.32 24.72 +.35 -2.0 ColNrth pfE N CLNSpE 2.19 8.6 27.52 23.86 30 25.50 137 25.65 25.02 +.55 -4.0 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 7 23.38 76 23.38 23.07 +.13 -7.0 ColNrth pfJ N CLNSpJ 24.84 21.48 34 22.98 180 23.10 22.71 -.10 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 3 22.99 137 22.99 22.60 +.04 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 37 22.97 70 23.04 22.67 -.05 -8.2 ColBnkg Q COLB 1.04f 2.5 21 48.06 35.67 174 41.83 1060 42.15 40.68 +1.11 -3.7 Col Sust n N ESGW 32.13 27.20 2 30.25 2 30.34 30.25 +.24 +.3 Col SusInt n N ESGN 32.31 27.17 5 30.57 8 30.58 30.23 +.43 sColumFn n Q CLBK 15.83 15.30 648 15.98 2276 16.00 15.48 +.48 +3.6 Col Bey N BBRC .50e 2.7 20.47 16.56 1 18.66 14 18.81 18.51 -.22 +1.3 ColEmxChi N XCEM 30.22 25.67 5 27.38 12 27.79 26.50 +.28 -1.0 ColQualDv N HILO .32e 2.1 17.10 13.69 10 15.34 18 15.41 14.96 +.28 -3.5 Col EMCns N ECON .10e .4 29.87 25.29 222 25.78 1493 26.06 25.55 +.06 -8.4 Col IndiaC N INCO .03e .1 51.06 39.91 20 46.89 84 47.77 46.80 -.76 -5.5 Col IndiaInf N INXX .10e .7 16.79 13.03 9 13.83 73 14.08 13.83 -.17 -12.8 Col IndSC N SCIN .17e .9 25.98 17.79 13 19.36 129 19.97 19.26 -.58 -17.4 ColumbPT N CXP .80 3.5 13 23.31 19.55 358 22.56 3908 22.75 21.97 +.58 -1.7 ColSelTec N STK .92a 4.1 24.58 20.09 82 22.55 440 23.71 21.90 +1.15 +1.3 ColuSprtw Q COLM .88 1.1 28 87.97 51.56 184 82.22 1166 83.00 81.38 +1.14 +14.4 Colmbus Q CMCO .20f .6 98 44.55 23.19 64 36.19 519 36.73 35.06 +.88 -9.5tComcast s Q CMCSA .76 2.4 15 44.00 30.43 14673 31.90 138762 32.41 30.43 -.06 -20.0 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1098 97.90 7262 98.62 93.29 +3.82 +12.8 ComfrtS N FIX .32 .7 28 48.95 31.90 118 45.15 842 45.65 42.45 +2.48 +3.4 CommScpe Q COMM 30 41.60 26.29 1680 29.90 11306 30.05 28.02 +1.89 -21.0tComndSec A MOC 3.55 1.59 48 1.59 140 1.87 1.55 -.26 -48.2sCmcBMO Q CBSH .94f 1.4 20 65.69 49.43 232 65.46 1462 65.69 63.66 +1.48 +17.2 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 3 25.58 43 25.90 25.57 +.20 -2.9 ComHub A Q CHUBA 81 24.53 15.70 69 22.71 520 22.73 22.68 +.02 +3.3 ComHub C Q CHUBK 81 22.75 15.85 160 22.71 780 22.74 22.69 +.01 +10.3 CmclMtls N CMC .48 2.1 46 26.72 17.05 573 22.54 5074 22.86 21.90 +.59 +5.7 CmclVehcl Q CVGI 34 13.90 5.55 222 8.23 2046 8.90 8.04 -.52 -23.0 CommSys Q JCS .16 4.7 4.87 3.18 6 3.43 27 3.71 3.43 -.18 -3.7sCmtyBkSy N CBU 1.36 2.3 17 60.50 48.89 156 60.04 1303 60.50 57.76 +1.92 +11.7 CmtyBkTr Q ESXB 22 9.35 7.65 487 8.75 558 9.10 8.55 -.20 +7.4 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 1 36.82 37 37.25 35.89 +.07 -3.9 CommuFt n Q CFBI 15.00 10.95 1 11.44 9 11.44 11.25 +.19 -1.4 CmtyHlt N CYH 10.25 3.69 1475 4.36 11660 5.00 4.27 -.42 +2.3 CmtyHlt rt Q CYHHZ .05 .01 410 .01 1556 .01 .01 +14.3 CmtyHcT n N CHCT 1.60f 6.0 99 30.64 22.41 108 26.70 652 27.48 26.41 +.21 -5.0 CmtyTrBc Q CTBI 1.32 2.7 18 51.90 40.33 41 49.65 259 50.35 48.20 +1.00 +5.4 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 11 11.70 23 11.85 11.45 -.06 +9.9 CommVlt Q CVLT 71.45 48.35 195 69.65 1869 70.55 67.50 +2.00 +32.7 CBD-Pao N CBD .08e .4 25.90 18.60 363 22.28 2246 22.66 20.40 +.69 -5.5 CompDivHd N CODI 1.44 9.2 18.35 14.60 131 15.70 1052 16.05 15.35 +.30 -7.4 ComDivH pf N CODIpA 1.81 8.3 25.75 20.01 32 21.70 267 21.87 20.35 +1.36 -12.0 CompssMn N CMP 2.88 4.2 25 76.65 56.50 217 69.00 1262 70.30 67.66 -.45 -4.5 Compugn Q CGEN 5.40 2.25 133 3.35 850 3.75 3.26 -.15 +34.0 CmptrPr Q CPSI .40 1.3 51 36.15 27.60 85 31.85 686 32.20 29.75 +2.05 +6.0 CmpTask Q CTG .24 3.5 9.62 4.90 53 6.95 332 7.42 6.26 -.48 +36.3 Compx A CIX .20 1.5 13 16.63 12.30 1 13.65 8 14.50 13.60 -.45 +2.6 CmstkH rs Q CHCI 3.90 1.20 36 2.69 404 2.85 2.36 +.25 +58.2 ComstkM rs A LODE 1.34 .21 232 .36 1650 .37 .34 +.01 -7.4 ComstkRs rs N CRK 10.72 4.01 1856 8.92 4552 9.39 6.76 +1.95 +5.4 Comtech Q CMTL .40 1.3 29 32.94 13.75 74 30.46 552 30.85 29.92 +.42 +37.7 ConAgra N CAG .85 2.2 17 40.24 32.16 1798 37.85 13083 38.20 36.86 +.93 +.5 ConatusPh Q CNAT 7.95 3.22 375 3.72 1691 3.79 3.52 +.13 -19.5 ConcertPh Q CNCE 30.71 11.88 120 19.22 712 20.09 18.60 -.51 -25.7 ConchoRes N CXO 23 163.11 106.73 1427 152.70 8661 162.54 151.84 -.05 +1.7 ConcdMed N CCM 4.40 2.46 1 4.01 13 4.07 4.00 -.04 +20.3 ConcrdInt g Q CXRX .30 101.7 1 2.10 .25 103 .29 1160 .32 .26 +.03 -55.1 CondHos rs A CDOR .78e 7.9 11.19 8.13 11 9.90 58 10.14 9.83 -.05 -.5 Conduent n N CNDT 20.32 14.95 1101 18.92 10151 19.53 18.01 -.22 +17.1 Conformis n Q CFMS 5.89 1.15 162 1.39 1791 1.45 1.32 -.01 -41.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 36

ConiferH n Q CNFR 8.00 5.00 2 6.05 13 6.05 5.63 +.31 +4.3sConmed Q CNMD .80 1.2 23 68.64 47.41 108 67.84 684 68.64 61.41 +1.09 +33.1 Conns Q CONN 37.80 15.10 536 25.10 2527 26.40 24.80 -1.35 -29.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 51 26.25 586 26.55 25.70 +.20 +1.9 ConnWtrSv Q CTWS 1.25f 1.9 33 69.72 48.86 51 67.27 240 69.00 66.93 -1.65 +17.2sConocoPhil N COP 1.14f 1.6 56 70.15 42.27 6382 69.44 40679 70.15 65.45 +2.87 +26.5 ConsolCom Q CNSL 1.55 13.3 22.72 10.31 514 11.68 3190 11.80 11.28 +.03 -4.2 ConEd N ED 2.86 3.7 16 89.70 73.73 1703 76.83 10463 79.39 74.88 -2.42 -9.6 CnsTom A CTO .24 .4 9 67.97 51.02 6 62.34 43 63.09 60.74 +.40 -1.8 ConsolWtr Q CWCO .34 2.4 37 15.35 11.10 33 13.90 323 13.95 12.60 +.40 +11.1 ConstAlph n Q CNAC 9.98 9.55 9.94 23 9.98 9.93 -.04 +1.9 ConstAlp un Q CNACU 11.21 8.22 10 10.49 41 10.59 10.13 -.01 +3.0 ConstAl rt Q CNACR .95 .25 13 .36 35 .36 .32 +.03 +16.8 ConstellA N STZ 2.96f 1.3 19 236.62 176.21 1167 220.23 7315 223.92 218.62 -.31 -3.6 Constellm N CSTM 14.10 6.05 474 11.40 3373 11.85 11.23 +.05 +2.2 ConstPrt n Q ROAD 13.24 12.00 153 12.03 1214 12.25 12.00 -.07 -.6 ConsuPtf Q CPSS 5 4.91 3.27 31 3.42 145 3.55 3.42 -.10 -17.6sContainStr N TCS 11 6.62 3.53 96 6.41 644 6.62 6.21 +.20 +35.2 Contango A MCF 7.48 2.22 131 3.75 1148 3.99 3.31 +.10 -20.4 ContlBldg N CBPX 20 31.00 21.00 178 28.85 1008 28.93 27.10 +1.25 +2.5sContlRescs N CLR 68.84 29.08 1393 67.63 11682 68.84 62.67 +3.23 +27.7 ContraFect Q CFRX 2.31 .80 38 1.74 233 1.75 1.55 +.17 +72.3 ContraVir Q CTRV .83 .21 531 .26 2199 .29 .24 +.01 -26.4 Control4 Q CTRL 39 35.99 17.06 186 23.88 2296 24.43 22.49 +.19 -19.8 ConvrgOn n Q CVON .02p 10.83 8.01 428 9.48 1014 9.75 8.73 +.65 -5.0 Cnvrgys N CVG .44f 1.7 17 26.66 21.13 3158 25.30 6876 25.74 21.74 +2.10 +7.7 CooperCo N COO .06 26 260.26 207.58 293 234.32 1427 234.44 224.07 +7.76 +7.5 CooperTire N CTB .42 1.6 19 40.78 22.58 976 25.70 4829 26.15 23.70 +1.40 -27.3 CooperStd N CPS 13 135.00 95.33 95 123.99 593 125.18 118.47 +4.31 +1.2 CopaHold N CPA 3.48f 3.1 13 141.34 107.90 527 114.00 1992 119.69 112.54 -2.31 -15.0sCopart s Q CPRT 39 54.62 28.89 1795 55.26 7583 55.31 52.01 +2.44 +27.9 Copel N ELP .26e 3.7 9.87 6.70 492 7.07 2376 7.33 6.85 -.25 -7.3tCorbusPhm Q CRBP 9.96 5.30 3239 5.48 4711 6.40 5.05 -.73 -22.9 Corcept Q CORT 17 25.96 9.24 1772 16.20 8734 17.81 15.02 -1.22 -10.3 CoreLabs N CLB 2.20 1.8 68 125.88 86.55 266 123.51 2261 125.79 120.32 +2.08 +12.7tCoreMold A CMT .05 24.50 14.91 43 13.99 135 16.54 13.85 -2.62 -35.5tCoreMrk s Q CORE .40 2.1 21 38.37 17.10 595 19.06 4154 20.61 17.10 -1.25 -39.6 Corecivic N CXW 1.72 8.2 12 34.31 18.61 517 20.87 3404 21.72 20.46 -.61 -7.2sCoreLogic N CLGX 22 51.99 41.19 277 51.44 2442 51.99 50.72 +.84 +11.3 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 5 25.24 34 25.29 25.03 +.22 -1.9 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 71 37.10 674 38.65 36.33 -1.13 -2.9 CoreSite N COR 3.92 3.6 40 120.85 89.76 216 107.49 1130 108.44 102.48 +2.76 -5.6 Corindus n A CVRS 2.25 .66 1293 .81 7625 1.14 .78 -.27 -19.8 Corium Q CORI 13.93 4.04 261 9.19 1310 9.88 9.04 -.54 -4.4 CorMedix A CRMD .78 .17 473 .20 2608 .24 .19 -.03 -59.4sCorOnDem Q CSOD 49.73 33.24 692 47.76 5522 49.73 44.39 +2.52 +35.2 CrnstTotR A CRF 3.35 21.0 16.98 13.62 304 15.92 1082 15.97 15.77 +.12 +4.2 CrnrstnStr A CLM 3.40 21.3 17.21 13.10 630 15.96 2126 16.01 15.83 +.13 +3.2 Corning N GLW .72 2.6 35.10 26.11 10448 28.00 30721 28.04 26.73 +.92 -12.5 CpBT JCP N JBN 1.75 14.6 16.50 9.92 1 12.00 18 12.14 11.75 -.13 -4.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 402 16.53 1671 16.90 16.41 +.15 +3.4 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 844 27.81 3141 28.30 27.72 -.13 -4.8 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.80 3 31.99 31.45 +.43 -2.8 CortsJCP97 N KTP 1.91 13.7 18.00 11.06 3 13.95 26 14.10 13.30 +.31 -2.2 CortsJCP N JBR 1.75 14.6 16.50 9.82 3 12.00 15 12.16 11.77 -.12 -3.9 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.72 6 33.00 31.72 -1.06 -1.9 Corvel Q CRVL 28 61.20 44.81 13 51.30 87 52.45 48.63 +1.45 -3.0 CorvusPh n Q CRVS 17.64 7.42 53 9.85 279 10.26 9.50 +.19 -4.9 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1395 9.74 4138 10.03 9.31 +.19 +.4 Costamre N CMRE .40 5.2 8.18 5.45 354 7.71 3338 7.78 7.21 +.47 +33.6 Costam pfB N CMREpB 1.91 8.0 27.43 22.23 2 23.95 26 24.07 23.41 +.60 -4.3 Costmr pfC N CMREpC 2.13 8.5 26.24 23.51 37 25.00 155 25.03 24.30 +.74 -1.7 Costam pfD N CMREpD 2.19 8.6 26.89 23.85 1 25.34 25 25.43 25.14 +.24 -1.9 Costco Q COST 2.28f 1.2 30 199.88 150.00 1296 195.76 9883 196.93 192.21 +1.14 +5.2 Cotiviti n N COTV 45.97 30.84 369 34.20 1996 34.62 33.17 +.70 +6.2 Cott Cp N COT .24 1.5 17.78 12.31 617 16.00 6306 16.43 15.29 +.58 -4.0tCoty N COTY .50 3.5 21.68 14.09 7414 14.30 60824 17.10 14.04 -1.77 -28.1 CountrP rs Q CPAH 7.30 1.75 10 2.48 128 2.60 2.40 -.03 -22.7 CountyBcp Q ICBK .28f 1.0 17 33.94 22.73 4 28.00 32 28.10 27.69 -5.9sCoupaSft n Q COUP 54.38 28.12 634 54.21 3433 54.73 49.97 +3.75 +73.6 CousPrp N CUZ .26f 2.9 14 9.63 8.23 2567 9.10 15570 9.34 9.09 -.05 -1.6 CovantaH N CVA 1.00 6.3 17.30 13.00 410 15.80 3236 16.05 15.43 +.25 -6.5 Covenant Q CVTI 34 33.36 15.86 109 31.01 876 31.18 27.74 +3.10 +7.9 CowenInc s Q COWN 42 18.25 11.63 208 15.65 1132 15.95 15.35 +.40 +14.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 9 25.28 55 25.43 25.23 +.05 -1.6 CrackerB Q CBRL 4.80 3.0 19 179.12 141.75 256 160.77 1205 166.66 160.27 -4.68 +1.2 CraftBrew Q BREW 37 20.40 15.60 147 18.35 452 20.00 18.10 -.45 -4.4 Crane N CR 1.40 1.6 29 102.65 71.23 226 86.90 971 87.26 84.68 +2.19 -2.6 CrwfdA N CRD/A .28 3.6 55 9.95 6.78 14 7.74 55 8.01 7.50 -.12 -8.9 CrwfdB N CRD/B .20 2.5 58 12.40 7.89 129 8.09 171 8.61 8.06 -.15 -15.9 Cray Inc Q CRAY 73 28.60 17.20 328 26.95 1841 28.25 26.65 -.25 +11.4 Credicp N BAP 8.57e 3.8 239.54 166.27 111 227.01 1138 231.00 224.74 -1.01 +9.4 CreditAcc Q CACC 16 377.82 210.26 82 344.90 415 346.54 321.69 +22.19 +6.6 CS EnEur50 N FIEU 153.69 109.31 1 135.06 3 135.15 132.52 +3.64 -1.6 CSVixMd rs Q TVIZ 20.51 7.93 22 9.60 59 10.89 9.60 -1.24 +7.0 CSVixSh rs Q TVIX 34.45 4.66 25052 5.41 163892 6.86 5.40 -1.35 -2.3 CSVixST rs Q VIIX 27.21 10.84 99 15.15 273 17.14 15.13 -1.83 +28.6 CS FILgCG N FLGE 264.50 168.68 2 249.97 30 251.00 239.87 +10.45 +9.6 CSSilvCC Q SLVO .60e 7.7 8.73 7.28 5 7.75 36 7.83 7.57 +.10 -1.9 CSGoldCvC Q GLDI .63e 7.0 9.60 8.55 9 9.04 76 9.08 8.97 +.04 +.1 CSVS3xInSlv Q DSLV 34.67 20.03 207 23.79 785 25.45 23.13 -.80 +.8 CSVS3xInG Q DGLD 55.21 37.83 47 42.19 304 43.44 41.61 -.41 -3.3 CS VS3xGld Q UGLD 12.72 9.19 741 11.09 3863 11.25 10.77 +.10 -.4 CSVSVixMT Q VIIZ 9.01 5.70 1 6.55 9 6.96 6.55 -.39 +8.1 CSVIVxMT Q ZIV 94.42 60.60 162 73.87 520 73.87 69.05 +4.03 -16.7 CrSuisInco A CIK .26 8.3 3.50 3.16 189 3.18 843 3.22 3.17 +.02 -3.9tCS InvBr n N DBRT 85.47 27.45 27.45 1 31.29 27.45 -4.34 -45.2sCS LgBrnt n N UBRT 280.06 115.89 0 279.20 2 280.06 252.10 +34.63 +56.5sCrS Crd n Q USOI 2.79e 9.3 30.00 21.21 30.00 5 30.00 29.47 +1.04 +12.6 CS MthlMtg N REML 33.50 22.00 1 26.29 19 26.42 25.28 +.21 -14.1sCS CrdeOil N OIIL 42.74 25.46 1 42.42 3 42.74 41.37 +.57 +20.5 CS VSSilv Q USLV 14.96 9.03 3810 10.34 16806 10.62 9.67 +.32 -10.9 CredSuiss N CS 1.22e 7.2 19.98 13.28 2595 16.99 9482 17.17 16.36 +.65 -4.8 CrSuiHiY A DHY .29 10.8 2.91 2.60 331 2.67 1250 2.67 2.63 +.04 -6.0 Cree Inc Q CREE 45.43 20.50 830 42.08 4711 42.20 40.56 +1.16 +13.3 CrescPtE g N CPG .12 1.5 46 10.16 6.40 1106 8.19 8205 8.24 7.60 +.27 +7.5sCrestEq rs N CEQP 2.40 8.1 29.75 20.00 189 29.50 1217 29.80 28.10 +1.40 +14.3tCresud Q CRESY .45e 2.7 23.69 15.53 192 16.58 907 18.35 15.53 -1.46 -24.9 Criteo SA Q CRTO 21 56.00 21.00 532 26.69 2836 27.82 26.65 -.55 +2.5 Crocs Q CROX 17.43 5.93 822 16.00 7880 16.44 14.98 +.57 +26.6 CronosGp n Q CRON 10.39 5.12 3342 6.12 9577 6.25 5.50 +.24 -19.7tCrossAmer N CAPL 2.10m 11.8 40 29.80 17.28 117 17.78 683 22.14 17.28 -3.92 -25.1 CrssCtryHl Q CCRN 21 14.65 9.07 172 12.07 1404 12.11 10.71 +1.07 -5.4 CrosTim N CRT 1.02e 7.5 13 15.80 12.99 6 13.49 69 13.55 13.05 +.29 -8.2 CrwnCstle N CCI 4.20f 4.1 114.97 93.14 1476 103.61 10685 105.98 101.56 +.30 -6.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1 1050.00 33 1066.96 1035.79 +3.68 -7.3 CrownCfts Q CRWS .32 5.5 12 8.05 5.40 18 5.85 36 6.00 5.80 -.05 -9.3 CrownHold N CCK 18 62.27 42.63 880 44.68 7764 46.65 44.08 -1.52 -20.6sCryolife N CRY .12 .5 60 26.25 16.80 75 25.20 864 26.25 24.00 +.75 +31.6 CryoPort rs Q CYRX 10.40 2.50 151 9.83 1180 9.86 8.74 +1.13 +14.4 Ctrip.com s Q CTRP 27 60.65 40.13 1773 43.10 17005 43.89 41.29 +1.92 -2.3sCubeSmart N CUBE 1.20 3.9 28 30.98 22.83 1446 30.69 6954 30.98 29.81 +.77 +6.1sCubic N CUB .27 .4 72.40 39.58 162 70.70 1414 72.40 64.45 +6.25 +19.9 CueBioph n Q CUE 17.99 10.30 65 14.31 352 14.43 11.81 +2.36 +23.0sCullenFr N CFR 2.68f 2.3 22 119.34 81.09 227 118.86 1493 119.66 114.89 +3.59 +25.6 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 6 25.05 34 25.10 24.91 +.04 -.3 Culp Inc N CULP .36f 1.2 15 34.05 26.15 7 30.00 35 30.40 28.75 +.90 -10.4 CumbldPh Q CPIX 7.96 5.39 18 5.98 138 6.75 5.53 -.54 -18.8 Cummins N CMI 4.32 3.0 41 194.18 140.60 1516 146.25 7920 148.99 144.58 +1.70 -17.2 Curis Q CRIS 2.30 .47 1032 .52 5231 .54 .49 +.02 -25.3 CurEuro N FXE 120.65 106.20 148 114.73 1478 114.95 113.72 -.16 -.8 CurAstla N FXA .62 .8 81.36 73.74 35 75.50 93 75.59 74.35 +.19 -3.3 CurBrit N FXB 139.24 122.75 51 131.46 210 131.89 130.78 +.06 +.2 CurrCda N FXC .03e 81.49 72.30 21 77.12 161 77.34 75.98 +.43 -1.8 CurJpn N FXY 91.62 83.92 29 87.65 188 88.00 87.21 -.15 +2.9 CurSwed N FXS 121.32 106.17 4 110.11 14 110.37 107.15 +2.53 -5.2tCurSwiss N FXF 102.27 93.42 52 93.86 148 94.14 93.42 -.01 -3.1 CurtisWrt N CW .60 .4 28 143.38 82.77 279 134.65 1824 134.78 123.36 +11.45 +10.5 Cush Jn37 n N PPLN 24.42 16.55 2 17.86 2 17.99 17.40 +.77 -10.5 CushTRet rs N SRV 1.08 8.9 13.65 10.00 15 12.14 94 12.14 11.71 +.47 +1.7 CushngRen N SZC 1.64 9.0 21.30 15.35 41 18.32 321 18.36 17.48 +.77 -9.8 CushRoy rs N SRF .48 4.9 10.10 7.81 10 9.81 33 9.92 9.47 +.35 +4.8 CustomBcp N CUBI 11 33.85 24.75 88 29.86 811 30.12 29.03 +.70 +14.9 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 1 25.41 11 25.45 25.40 -1.2 CustBc p C N CUBIpC .57p 27.35 26.26 2 26.45 9 26.55 26.38 +.05 -.4 CustBc pfD N CUBIpD 28.20 24.60 1 26.41 3 26.48 26.40 -.14 -.9 CustBc pfE N CUBIpE 27.15 25.35 8 26.25 21 26.50 26.25 -.05 -1.1 CustoBc pf F N CUBIpF 27.71 25.02 6 25.90 22 25.95 25.48 +.37 -1.2sCutera Q CUTR 48 56.05 19.45 658 37.45 3787 56.05 34.76 -15.45 -17.4 Cyanotch h Q CYAN 5.78 3.25 13 4.08 22 4.35 4.08 +.01 +4.4 CybrOpt Q CYBE 86 25.69 11.35 28 16.25 230 16.50 15.50 +.60 +8.3sCyberArk Q CYBR 81 59.93 39.34 301 58.78 3203 59.93 55.52 +1.21 +42.0 Cyclacel rs Q CYCC .15p 5.90 1.28 59 1.38 237 1.50 1.33 -.04 -20.7 CymaBay Q CBAY 15.59 3.25 883 10.66 3414 12.64 10.30 -1.64 +15.9 CynergT n A CTEK 5.45 2.70 14 4.90 51 4.97 4.61 -.08 +21.0 CypressEn N CELP .84 13.7 34 8.30 5.50 53 6.15 149 6.55 6.00 -.30 +2.5 CypSemi Q CY .44 2.7 27 18.87 12.50 2883 16.19 21435 16.47 15.43 +.80 +6.2 Cyren Ltd Q CYRN 3.15 1.35 19 2.85 118 3.00 2.70 -.10 +14.0 CyrusOne Q CONE 1.84 3.3 86 65.73 43.49 487 55.31 4303 55.72 52.93 +.61 -7.1tCytRx rs Q CYTR 5.99 1.43 3843 1.27 5323 2.02 1.24 -.53 -24.9 Cytokinetic Q CYTK 15.95 6.75 383 8.90 1374 9.00 8.40 +.40 +9.2 CytomX n Q CTMX 35.00 13.00 693 22.92 2226 25.62 21.40 -2.13 +8.6 CytoriTh rs Q CYTX 1.21 .22 782 .28 4521 .32 .24 +.04 -8.9 Cytosorbnt Q CTSO 8.35 3.30 158 8.05 853 8.25 7.65 -.05 +23.8D -:DBV Tech Q DBVT 50.57 20.08 73 23.59 389 23.75 22.70 +.85 -4.1 DCP Mid N DCP 3.12 8.0 55 42.79 29.70 241 39.11 2188 39.13 33.87 +3.67 +7.7 DCT IndlTr N DCT 1.44 2.2 32 66.53 51.13 860 65.84 5945 66.44 65.54 -.22 +12.0 DDR Corp N DDR .76 10.1 19 10.87 6.63 2583 7.49 16909 7.58 7.28 +.24 -16.4 DDR pfJ N DDRpJ 1.63 7.1 25.79 21.38 39 23.04 120 23.07 22.60 +.36 -8.3 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 6 22.10 53 22.10 21.58 +.28 -13.9 DDR Cp pfA N DDRpA 27.09 22.40 6 23.40 63 24.00 22.62 +.09 -11.1 DFB Hlt un Q DFBHU 10.20 10.00 38 10.20 76 10.20 10.05 +.14 +2.0 DGSE A DGSE 1.74 .70 240 .76 534 .82 .73 -.03 -18.0 DHI Grp N DHX 5 3.30 1.25 402 1.70 5488 1.80 1.25 +.45 -10.5 DHT Hldgs N DHT .20e 5.2 29 4.61 3.27 410 3.83 2911 3.91 3.57 +.20 +6.7 DHX Mda n Q DHXM .08 37 6.05 2.60 19 3.30 130 3.30 2.70 +.53 -7.0 DLH Hldgs Q DLHC 66 6.83 4.10 1 5.93 5 6.02 5.01 -.15 -3.8sDMC Globl Q BOOM .08 .2 42.80 12.40 183 40.95 1112 42.80 37.70 +2.70 +63.5 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 11 35.50 33 35.50 34.55 +.60 +5.3 DNP Selct N DNP .78 7.1 11.57 9.71 301 10.96 1783 11.01 10.75 -.02 +1.5 DR Horton N DHI .50 1.1 17 53.32 32.47 2395 43.87 14438 45.29 43.25 -.71 -14.1 Drdgold N DRD .03e 1.2 4.11 2.23 72 2.59 250 2.68 2.37 +.09 -20.6 DSP Gp Q DSPG 13.95 10.80 28 12.60 201 12.75 11.85 +.60 +.8sDSW Inc N DSW 1.00f 4.2 18 24.32 15.14 1445 23.98 9090 24.32 22.73 +.91 +12.0 DTE N DTE 3.53 3.4 18 116.74 97.66 1352 102.45 5591 104.54 99.72 -2.23 -6.4 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 7 24.62 42 24.62 24.37 +.12 -1.9 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 18 24.60 84 24.66 24.52 -3.4 DTE En27 n N DTW 1.31 5.4 25.75 23.34 29 24.15 198 24.16 24.00 +.05 -6.0 DTE F76 n N DTY 1.50 5.7 27.90 25.37 12 26.23 54 26.29 26.03 -2.0 DTE En un N DTV 58.42 48.68 26 51.41 936 52.34 50.85 -.59 -4.7 DTF TxF N DTF .84 6.4 15.26 13.03 21 13.18 88 13.21 13.14 +.05 -6.2 DXC Tch n N DXC .72 .7 107.85 73.51 1139 104.60 7985 104.90 100.55 +2.59 +10.2 DXP Ent Q DXPE 41 43.21 24.86 105 37.93 745 42.00 36.27 +1.14 +28.3 DailyJourn Q DJCO 250.95 195.00 0 235.00 3 235.00 225.00 +9.60 +2.1 Daktronics Q DAKT .28 3.0 41 10.86 8.54 103 9.35 618 9.43 8.92 +.20 +2.4 DanaInc N DAN .24 1.0 19 35.27 19.07 739 23.65 4734 24.19 23.57 -.08 -26.1 Danaher N DHR .64 .6 26 104.82 78.97 2112 101.81 13898 102.39 98.78 +1.61 +9.7 Danaos N DAC 1 3.20 1.05 11 1.30 212 1.30 1.10 +.10 -10.3 DaqoNEn N DQ 6 72.50 19.00 249 55.11 1913 56.49 52.26 +1.10 -7.3 Darden N DRI 2.52 2.8 20 100.11 76.27 1896 90.33 7207 93.00 90.27 -2.50 -5.9 DareBio rs Q DARE 12.40 .74 186 1.09 8679 1.39 1.03 +.02 -49.6 DarioHlth Q DRIO 3.64 1.32 14 1.82 102 1.87 1.75 +.01 +13.6 DarlingIng N DAR 23 19.50 14.98 785 17.71 6002 18.66 16.55 +1.02 -2.3 DasanZ rs Q DZSI 11.75 5.32 52 10.25 77 11.25 9.53 -.75 +10.7 Daseke n Q DSKE 14.52 8.16 289 9.30 2548 9.65 8.65 +.60 -34.9 Data IO Q DAIO 22 16.49 5.80 45 7.48 258 7.50 7.20 +.14 -37.9 Datawatch Q DWCH 12.65 7.40 73 9.05 289 9.30 8.95 +.05 -4.7 DaveBuster Q PLAY 15 73.48 37.85 525 41.19 3283 42.35 40.95 -.11 -25.3 DavidsT g n Q DTEA 6.75 3.20 3 3.75 22 3.95 3.65 -.25 -3.8 DavSelFn n Q DFNL 25.62 20.49 8 24.59 35 24.68 23.91 +.65 +2.7 DavSelEq n Q DUSA 25.32 20.34 9 24.28 29 24.34 23.62 +.74 +3.8 DavSelW n Q DWLD 28.88 21.77 32 26.79 166 26.97 26.28 +.67 +2.1 DaVita Inc N DVA 16 80.71 52.51 1554 66.01 9245 66.69 63.90 -.37 -8.6 DawsonGeo Q DWSN .05p 7.67 3.52 101 7.45 326 7.64 6.81 +.02 +57.4 Daxor A DXR .15 2.3 21.66 3.40 16 6.66 155 7.56 6.00 +.54 +45.6 DeanFoods N DF .36 3.4 13 18.90 8.14 1736 10.47 11687 10.53 8.24 +2.07 -9.4 Deciphera n Q DCPH 29.98 15.15 83 24.96 380 26.85 23.20 -.19 +10.1 DeckrsOut N DECK 98.92 56.48 326 97.65 2372 98.53 92.76 +4.31 +21.7 Deere N DE 2.40 1.6 34 175.26 111.12 2486 147.32 11340 149.00 139.27 +10.02 -5.9 DelFriscos Q DFRG 18.85 11.70 162 15.10 3054 16.60 14.50 -1.85 -1.0 DelTaco Q TACO 9 15.99 10.00 165 11.51 1489 11.88 11.13 +.36 -5.0 DE EnhGlb N DEX .90 7.7 12.70 10.71 35 11.75 166 11.88 11.70 +.17 -3.1 DelaCO A VCF .72 5.1 16.50 14.00 2 14.17 21 14.51 14.00 -.16 -8.7 DelaDvInc N DDF .62 5.7 11.36 10.13 34 10.99 256 10.99 10.83 +.23 +2.4 DelaNatl A VFL .72 5.8 13.94 12.25 15 12.44 38 12.56 12.41 +.01 -6.2tDelaMN2 A VMM .63 5.0 15.10 12.42 16 12.51 113 12.62 12.42 -.02 -7.1 DelekLogis N DKL 3.00f 10.6 14 35.54 26.60 23 28.25 202 29.65 27.50 +.25 -10.9 Delek N DK 1.00f 2.1 35 50.36 20.65 1046 48.58 11102 50.25 46.13 -.82 +39.0 DellTch n N DVMT 92.40 60.77 958 74.32 5903 75.41 71.04 +1.37 -8.6 DelmarPh n Q DMPI 2.84 .78 80 .95 389 .99 .93 -.00 -13.3 DelphiTc n N DLPH .68 1.4 79 60.39 45.66 488 49.97 4474 50.66 46.26 +2.90 -4.8 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 7801 52.90 37764 53.08 51.32 +.87 -5.5 DeltaAprl A DLA 23.47 16.90 15 20.25 149 20.30 17.79 +2.16 +.2 DeltaTch h Q DELT 4.70 .91 66 1.13 351 1.15 1.06 +.05 +6.5 Dltsh SPX n N DMRL 59.02 49.16 2 54.11 21 54.11 53.00 +1.27 -.3 Dlt SP400 n N DMRM 56.45 48.78 53.75 8 53.76 53.18 +.76 -.6 Dlt SP600 n N DMRS 57.48 47.73 54.44 22 54.52 54.04 +1.28 +.3 DltshInt n N DMRI 56.65 49.79 53.37 7 53.51 53.32 +.16 +.7 Deluxe N DLX 1.20 1.7 14 78.87 66.43 211 70.86 1371 71.05 67.48 +2.75 -7.8 DenaliTh n Q DNLI 25.79 14.72 305 19.44 1036 20.79 18.20 +.46 +24.3sDenburyR N DNR 3.89 .92 11488 3.80 73809 3.89 3.08 +.40 +71.9 DenisnM g A DNN .64 .38 141 .47 1039 .49 .46 -.00 -15.5 Dennys Q DENN 28 17.75 10.87 128 15.52 1024 15.98 15.51 -.29 +17.2tDentsply Q XRAY .35 .7 68.98 44.21 2473 46.93 21090 49.54 44.21 -3.06 -28.7 Depomed Q DEPO 12.30 4.31 2568 7.54 13843 7.59 5.89 +1.61 -6.3 Dermira Q DERM 32.97 6.98 524 10.54 4149 10.69 9.45 +1.03 -62.1 DescSys Q DSGX 88 31.23 22.65 34 30.00 179 30.45 29.50 +.50 +5.6 Despg.cm n N DESP 36.56 22.73 498 25.97 2564 28.97 25.56 -2.72 -5.5 DestMatrn Q DEST .80 27.0 4.98 1.02 22 2.96 188 3.07 2.93 -.02 -.3 Dest XL Q DXLG 2.75 1.46 87 1.60 1731 1.65 1.50 -27.3 Deswell Q DSWL .28 9.3 3.64 1.85 31 3.02 43 3.07 3.00 -.05 +10.8 Determine Q DTRM 3.93 1.23 71 1.54 126 1.65 1.49 -.01 -14.4 DeutschBk N DB .83e 20.23 13.50 1325 13.86 12499 13.98 13.52 +.08 -27.2 DBDogs22 N DOD 30.43 18.57 3 22.65 13 22.65 21.63 +.48 -11.3 DBWMTR N WMW 32.46 25.94 3 29.80 6 29.81 29.07 +.86 -.7 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.00 37 25.78 185 25.87 25.66 +.01 +1.3 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 104 25.79 590 25.79 25.42 +.33 -1.3 DBCmdDL N DYY 4.09 2.08 3 3.02 22 3.10 2.48 -.02 -20.5 DB AgriLg N AGF 13.46 9.40 11.50 6 11.55 9.40 +.94 +14.4 DB AgriDL N DAG 3.81 2.60 2 2.80 19 2.97 2.77 -.14 -2.1 DBGoldSh N DGZ 14.68 13.01 13.59 8 13.69 13.59 -.02 -.2 DBGoldDL N DGP 29.42 21.65 11 25.29 69 25.45 24.81 +.14 +1.2 DBGoldDS N DZZ 6.29 4.88 4 5.32 202 5.42 5.29 -.03 -.7 Deut Multi N KMM .51 5.8 8.99 8.59 16 8.81 143 8.85 8.78 +.01 -.5 Deut Muni N KTF .84 7.6 13.72 10.97 21 11.09 214 11.14 11.07 -.03 -6.8 Deut StInc N KST .66a 5.4 12.66 12.11 4 12.32 26 12.39 12.27 -.06 -1.0 Deut StMu N KSM .84 7.8 12.97 10.70 46 10.82 149 10.89 10.80 -.02 -8.1 DBXEmMkt N DBEM .36e 1.5 26.32 21.08 11 24.48 58 24.54 23.85 +.51 +1.6 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 828 32.57 3901 32.63 32.18 +.39 +2.5 DBXBrazEq N DBBR .13e 1.0 14.00 9.34 4 13.46 27 13.51 12.84 +.44 +12.0 DBXGerEq N DBGR .35e 1.2 29.78 25.97 0 28.62 7 28.62 28.48 +.28 +.6 Deu HYBd n N HYLB 51.56 48.68 338 49.47 969 49.52 49.24 +.16 -1.9 DeuBrcIn n N IGVT 50.12 48.32 0 48.94 3 49.04 48.94 -.07 +.2 DbXR1KECo N DEUS 33.87 28.16 4 32.21 95 32.26 31.63 +.53 +.4 DeutEmCo N DEMG 30.95 26.67 1 28.32 10 28.38 27.78 -.15 -1.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 89 43.98 1647 44.02 43.40 +.47 -.2 DbXDvxEU N DEEF 31.76 26.84 3 30.29 26 30.35 29.87 +.29 +.9 DbxItalyHE N DBIT .22p 26.39 22.95 0 24.44 2 24.44 24.22 +.27 +4.9sDbxEafeSC N DBES .26p 30.77 27.81 30.77 2 30.77 30.60 +1.85 +3.6 DbxAllWHiD N HDAW .27e 27.42 25.36 0 26.50 5 26.50 26.09 +.27 -.9 DbxNikk400 N JPN 31.67 25.80 2 29.93 30 30.03 29.37 +.28 +2.1 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.25 24 26.32 26.13 +.06 -3.3tDBX IGBd N IGIH .77 3.2 24.99 23.33 0 24.15 14 24.32 23.33 +.08 -1.1 DBXHYCpB N HYIH 1.20 5.3 23.75 22.42 3 22.83 3 23.33 22.58 +.02 -.8 DBXChiSC N ASHS 37.50 30.24 3 34.45 20 34.91 34.33 +.50 -1.1 DBXHrvChi N CN .30e .8 42.41 29.40 4 38.70 89 38.92 37.34 +1.19 +3.7tDBXMexHd N DBMX 4.12e 15.1 21.63 18.51 18.51 5 18.51 18.51 -.08 -6.2 DBXSKorH N DBKO .03p 32.94 28.12 0 31.49 18 31.58 31.06 -.10 +.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 10 28.23 57 28.29 27.88 +.40 +1.6 DBXAsiaPH N DBAP .74e 2.4 30.70 25.81 1 30.50 5 30.56 29.77 +.33 +7.4 DBXEurHgd N DBEU .65e 2.2 29.50 26.57 314 29.41 1594 29.45 29.03 +.38 +3.5 DBXHvChiA N ASHR 34.89 24.49 938 30.62 5087 30.96 29.97 +.95 -1.3 DevonE N DVN .24 .6 26 45.16 28.80 10409 40.95 56083 41.40 36.55 +3.08 -1.1sDexCom Q DXCM 88.09 42.62 932 86.80 6358 88.09 81.92 +3.34 +51.2 Diageo N DEO 3.20e 2.2 147.62 117.73 233 144.69 1700 145.20 142.82 +1.14 -.9 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 195.84 64 197.50 188.04 +3.84 -5.2 DiamOffsh N DO .50 2.6 31 20.41 10.06 2849 19.17 10431 20.24 17.93 +.74 +3.1 DiamRk N DRH .50 4.2 16 12.11 9.87 3169 11.97 13708 11.99 11.30 +.68 +6.0sDiambkEn Q FANG .13p 25 137.44 82.77 3154 123.82 13912 137.44 123.17 -3.48 -1.9 DianaCnt rs Q DCIX 3161.09 1.31 1179 1.67 43210 3.24 1.45 +.16 -58.9 DianaShip N DSX 4.65 3.07 1320 4.36 3762 4.39 3.72 +.66 +7.1 DianaS pfB N DSXpB 2.22 9.1 25.12 21.00 3 24.45 14 24.45 24.15 +.54 -1.5 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 4 25.25 35 25.26 25.04 +.25 -1.7sDicernaPh Q DRNA 15.27 2.69 478 14.46 3074 15.27 13.33 +.85 +60.1 DicksSptg N DKS .90f 2.8 10 48.24 23.88 2177 31.91 12289 31.99 29.90 +.27 +11.0 Diebold N DBD .40 3.0 15 28.50 11.43 1362 13.35 25392 13.60 11.70 +1.60 -18.3 DifferBr rs Q DFBG 2.25 .70 30 1.08 98 1.15 1.03 -.00 +13.4tDiffusP hn Q DFFN 3.93 .48 97 .49 1148 .57 .48 -.07 -58.5sDigiIntl Q DGII 43 12.50 8.50 30 12.15 363 12.50 11.65 +.15 +27.2 Digimarc Q DMRC 41.75 22.85 31 28.90 326 30.55 27.70 +1.30 -20.1 Digirad Q DRAD .22 11.6 4.65 1.25 74 1.90 274 1.90 1.70 +.25 -26.2 DigitalAlly Q DGLY 4.95 1.70 9 2.60 77 2.60 2.35 +.20 -1.9 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1325 108.79 6799 109.78 103.74 +2.40 -4.5 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 99 25.12 155 25.13 24.95 +.02 -1.5 DigtlR pfH N DLRpH 1.84 7.0 28.21 25.94 8 26.14 105 26.20 26.00 +.19 -2.0 DigitRlt pfJ N DLRpJ 25.30 22.13 14 23.24 109 23.56 23.08 -.24 -7.4 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 9 25.98 116 26.15 25.76 +.01 -5.6 DigitlTurb Q APPS 2.59 .94 942 1.69 1939 1.73 1.63 +.03 -5.6 Dillards N DDS .40 .6 9 88.51 46.82 416 70.83 2726 72.84 66.67 -2.18 +18.0 Dillard38 N DDT 1.88 7.4 26.40 25.13 6 25.45 39 25.53 25.39 -.11 -1.6 DimeCBc Q DCOM .56 2.9 19 22.65 17.75 59 19.40 618 19.70 19.15 +.04 -7.4 DineEquity N DIN 2.52m 3.4 5 81.78 36.71 334 74.98 1702 78.61 74.77 -2.56 +47.8 Diodes Q DIOD 54 35.36 22.80 241 32.56 2293 33.60 29.50 +2.76 +13.6 DiploPhm N DPLO 69 27.78 14.23 2125 23.59 10517 23.75 18.63 +2.50 +17.5 Dir SilMBl n N SHNY 12.28 7.00 8 8.45 32 8.56 7.93 +.27 -11.2sDirBrCm n N COM 25.50 23.23 3 25.29 18 25.50 25.16 -.09 +3.0 DirChInt n N CWEB 69.08 41.71 42 53.38 271 55.10 49.89 +3.74 +4.5 Dirx Euro n N EUXL 33.40 22.79 1 27.12 6 27.12 26.59 +.41 +3.3 DirxAero n N DFEN 58.00 25.75 87 49.20 633 49.64 43.51 +5.75 +10.6 DrxTrnBl n N TPOR 43.11 23.47 8 33.49 27 33.70 29.95 +3.27 -3.0tDxEmMkt n N EMBU 26.61 20.84 21.78 1 21.78 20.84 -.01 -15.7 DirxUtil n N UTSL 34.73 19.59 5 23.30 105 25.13 22.10 -1.77 -15.4 DirxInds n N DUSL 44.53 25.88 11 33.15 41 33.74 30.48 +2.67 -9.8tDirxMex n N MEXX 33.36 16.75 22 17.80 96 18.58 16.75 -.89 -13.6tDrxRBkBr rs N WDRW 56.13 21.91 0 22.02 3 23.10 21.91 -2.43 -28.1 DxRsaBr rs N RUSS 44.39 14.43 70 18.58 448 20.98 17.91 -1.14 -19.2 DxSOXBr rs N SOXS 34.41 9.35 2237 10.86 10368 12.18 10.56 -1.45 -34.2 DxGBull rs N NUGT 44.03 21.25 3094 27.02 18862 27.60 25.13 +.66 -14.8 DrGMBll rs N JNUG .09e .6 25.76 11.34 7310 15.49 45655 16.04 14.31 +.38 -12.8 DirSPX Br N SPDN 35.11 28.53 9 29.76 44 30.53 29.74 -.74 -2.8 DxGlMBr rs N JDST 85.50 40.90 979 45.98 5448 50.09 44.45 -1.42 -10.4 DirSPBear s N SPXS 45.37 24.22 3128 26.37 19916 28.68 26.22 -2.01 -12.0 Dir7-10TBr N TYNS 29.28 27.74 2 29.24 3 29.25 29.21 +.03 +3.5 DrxDlySpxB N LLSP .10p 40.38 30.83 2 36.99 20 36.99 35.96 +1.10 +2.8 DxChiABear N CHAD 40.44 27.67 3 30.81 22 31.55 30.52 -.97 -1.1 DrxNGBear rs N GASX 47.19 18.20 33 20.34 387 23.50 18.75 -2.04 -13.3tDxSPOGBr rs N DRIP 28.73 6.78 3682 7.22 29140 8.67 6.78 -.99 -39.1 DrxRBkBull N DPST 95.94 43.51 6 86.80 75 87.84 79.11 +6.67 +19.3 DirDGlBr rs N DUST 35.88 19.01 2707 22.60 18529 24.33 22.06 -.71 -4.6 DxSPXBll s N SPUU 57.21 40.57 9 51.01 42 51.13 48.45 +2.44 +2.9 DxEuFnBl N EUFL 65.95 40.00 0 45.04 8 45.04 42.99 +1.95 -5.2 DirSCBll s N SMLL .27e .5 55.75 39.18 1 54.30 7 54.30 52.54 +4.16 +6.0 DxHiYldBr N HYDD 20.15 10.08 19.15 3 19.17 19.13 +1.9 DrNsd100 rs N QQQE 47.40 38.80 15 44.80 118 44.98 43.87 +.92 +3.7sDrxDlySCB N LLSC .10p 38.13 31.02 1 38.23 2 38.24 37.55 +1.53 +7.6 DxRusBll s N RUSL 73.38 29.06 156 45.31 1140 47.02 40.41 +2.26 -10.2 DiEurBll3x N EURL .14e .4 47.12 29.48 13 38.87 70 39.10 36.99 +1.49 +2.1 DrxEMBll rs N EDC 168.70 75.34 148 118.75 982 121.30 108.81 +6.68 -5.6 Dir MLPHi N ZMLP 1.60m 10.7 18.38 13.61 9 14.98 57 15.05 14.48 +.53 -6.4 DxLatBll s N LBJ 49.13 20.00 15 32.91 61 35.02 29.99 +.55 +1.9 DxBrzBull s N BRZU 65.25 20.38 695 37.81 4027 40.86 34.26 +.30 -6.1 DxBiotBll rs N LABU 116.54 41.40 1728 86.73 5881 86.80 75.69 +11.09 +11.4 DxIndiBll rs N INDL 120.64 70.91 30 81.63 123 83.41 80.66 -.63 -20.0 DxNGBll rs N GASL 31.99 14.60 69 22.36 1052 24.22 19.25 +1.90 -11.9 DrDevMBr N DPK 16.85 10.08 1 11.31 15 11.78 11.26 -.40 -8.2sDxSPOGBl s N GUSH 39.26 15.04 878 37.15 8706 39.26 30.91 +4.21 +22.4 DxREBear N DRV 15.62 9.81 64 11.38 316 11.86 11.14 -.47 +8.7 DrxJpBull N JPNL 96.48 51.68 5 78.18 18 78.36 74.46 +1.88 +1.3 DrxSKBull N KORU 72.86 41.97 14 56.56 136 57.06 51.85 +1.29 -9.2tDxSCBear rs N TZA 19.10 10.03 7501 10.10 41070 10.84 10.03 -.81 -17.7 DxFnBr rs N FAZ 20.43 9.71 1391 10.27 10769 11.22 10.10 -.95 -12.1 DrxHmbBull N NAIL 110.62 38.86 23 60.60 165 63.98 57.43 -.66 -34.3 Dx30TBear N TMV 22.45 17.07 909 20.51 3494 21.17 20.45 -.11 +16.3 DxFnBull s N FAS 82.80 41.32 1122 69.43 8440 70.49 63.55 +5.88 +1.5 DrxACInsi N KNOW .48e 1.2 43.81 38.11 9 41.20 62 41.37 40.25 +.89 -.7 DxMCBr rs N MIDZ 20.24 11.55 27 12.05 46 12.71 11.92 -.81 -10.5 Drx300Chin N CHAU 37.53 18.41 74 28.46 487 29.05 27.26 +1.71 -4.2 DxHcrBll s N CURE 63.45 34.34 259 44.88 707 45.13 39.94 +3.12 -3.7 DxTcBull s N TECL 149.65 69.95 212 136.71 1186 138.14 124.29 +12.44 +21.9 DxRetlBll s N RETL 45.73 21.33 7 34.77 48 35.00 32.70 +1.11 -3.5 DxSOXBll s N SOXL .12e .1 209.00 78.00 786 155.00 4067 159.50 139.13 +17.28 +12.4 Dir30TrBul s N TMF 23.46 17.06 247 18.36 2034 18.42 17.80 +.08 -17.0 Dir10TrBear N TYO 15.76 13.12 2 15.51 45 15.63 15.35 +.09 +10.3 Dx10yTBull N TYD 47.36 38.82 0 39.49 4 39.75 39.04 -.26 -10.0 DxMCBull s N MIDU 53.91 33.43 14 47.56 135 48.00 44.81 +3.01 +2.4 DrxREBull s N DRN 24.73 14.68 81 19.11 640 19.47 18.26 +.79 -16.3 DirxChiBull N YINN .38e 1.1 53.89 20.08 634 35.28 4176 35.58 31.31 +3.28 +3.7 DirxDMBull N DZK 100.54 63.18 7 83.85 19 84.30 80.80 +2.77 +1.7 DrxSCBull s N TNA .41e .5 81.75 48.17 2045 77.34 12635 77.90 72.18 +5.72 +10.1 DrxSPBull s N SPXL 54.49 31.26 2724 44.97 19161 45.26 41.46 +3.12 +1.4 DirxEnBull N ERX 44.29 21.37 1799 39.74 13676 40.54 33.77 +4.23 +13.8 Discover N DFS 1.40 1.9 14 81.93 57.50 1795 75.37 10977 75.80 70.98 +4.50 -2.0 DiscIncA Q DISCA 12 27.92 15.99 6370 24.03 38717 24.80 22.20 +.87 +7.4 DiscIncB Q DISCB 15 48.85 19.25 28.00 2 30.75 28.00 -5.00 +12.9 DiscIncC Q DISCK 12 27.15 14.99 4940 22.84 23882 23.36 21.05 +.96 +7.9tDishNetw h Q DISH 15 66.50 28.93 3538 31.38 23847 34.74 28.93 -2.01 -34.3 Disney N DIS 1.68f 1.6 14 113.18 96.20 7030 102.07 61438 102.68 99.30 +.92 -5.1 Diversicre Q DVCR .22 3.3 18 12.25 6.45 9 6.75 19 7.02 6.55 -.25 -32.6 DivrsRest Q SAUC 2 4.12 1.15 6 1.25 101 1.33 1.23 -.11 -22.1 Div&Inco N DNI 1.63 13.2 14.25 11.61 50 12.36 191 12.42 12.20 +.02 -8.0tDixieGrp Q DXYN 5.21 2.50 11 2.55 92 2.95 2.50 -.45 -33.8 DrReddy N RDY .29e 1.0 42.97 29.83 892 30.46 3238 31.51 29.84 -1.13 -18.9sDocuSign n Q DOCU 46.70 37.00 762 44.37 4860 46.70 40.50 +3.28 +11.7 DocuSec rs A DSS 3.16 .56 21 1.26 128 1.29 1.20 +.02 -30.0 DgssInt A n Q DOGZ 6.40 3.55 6 3.90 13 3.90 3.72 +.31 -33.9 DolbyLab N DLB .64 1.0 65 74.29 48.00 427 62.75 1764 63.25 61.08 +1.66 +1.2 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2492 93.62 13190 95.59 91.46 -1.93 +.7 DollarTree Q DLTR 13 116.65 65.63 3140 93.89 12482 94.45 90.21 +.28 -12.5 DolphnEnt n Q DLPN 5.77 2.47 3 3.28 153 3.34 2.77 +.03 -8.9 DomMidst N DM 1.34f 9.0 11 34.85 13.90 379 14.80 1988 15.20 14.40 +.25 -51.4tDomEngy N D 3.34 5.2 13 85.30 62.31 2933 64.70 18000 65.87 62.31 -.87 -20.2tDomRes un N DCUD 53.58 43.74 62 44.07 675 45.53 43.74 -.27 -14.7 DomRs76 n N DRUA 25.94 23.04 59 24.65 289 24.65 24.26 +.33 -3.6 Dominos N DPZ 2.20f .9 42 255.00 166.74 326 249.91 2726 252.14 245.26 +1.67 +32.3 Domtar g N UFS 1.74 3.8 17 52.58 35.72 615 45.90 2689 46.08 45.08 +.20 -7.3 Donaldson N DCI .72 1.5 26 52.20 42.59 264 47.37 1721 47.41 45.35 +2.09 -3.2 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 47 14.08 178 14.39 13.77 +.15 -18.6tDonlleyRR rs N RRD .56 8.4 8 13.35 6.37 1247 6.69 8264 7.00 6.37 +.11 -28.1 DonnlyFn n N DFIN 23.75 16.41 179 16.97 1398 17.53 16.73 -.35 -12.9 DorchMin Q DMLP 1.41e 7.7 18 18.70 13.90 184 18.35 566 18.40 17.85 +.20 +20.7 DorianLPG N LPG 8.98 6.20 109 7.27 996 7.54 7.10 +.16 -11.6 Dorman Q DORM 21 86.32 56.36 85 65.10 521 67.10 64.68 -.15 +6.5 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 179 20.33 1143 20.44 20.22 -.06 +.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 37

DblLOppCr N DBL 2.00a 9.6 26.09 20.70 19 20.84 231 21.08 20.70 -.22 -6.1 DougDyn N PLOW .96 2.2 32 47.40 28.55 61 44.60 550 45.05 41.50 +2.70 +18.0 DEmmett N DEI 1.00 2.6 25 41.59 34.72 425 38.71 3434 39.06 37.94 +.17 -5.7 DovaPh n Q DOVA 37.00 16.98 273 25.23 1446 26.72 23.01 -.99 -12.4tDover N DOV 1.88 2.4 20 109.06 75.74 1730 77.13 12024 93.89 75.74 -14.38 -23.6 DoverDG N DDE 1.79 .92 17 1.49 154 1.56 1.45 +.03 +46.1 DoverMot N DVD .08f 3.9 9 2.45 1.80 5 2.05 18 2.15 2.01 -.05 +5.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 59.29 6447 66.93 37443 67.70 63.75 +2.46 -6.0 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1092 119.36 4231 120.30 117.51 +.65 +23.0 DragVic n Q LYL 14.99 3.09 9 3.92 54 4.05 3.32 -.22 -10.1sDrprOkw n Q DOTA 9.99 9.71 2 9.90 134 9.99 9.90 +.01 +1.2 DrprOk rt Q DOTAR .65 .30 19 .55 73 .57 .55 -.03 +10.0 DrpOkwd un Q DOTAU 10.85 10.07 7 10.68 7 10.76 10.68 -.02 +1.4tDry Gl24 n N DCF .22f 2.3 10.05 9.15 50 9.21 283 9.29 9.15 -2.0tDryHYSt N DHF .35 11.0 3.60 3.13 113 3.17 707 3.17 3.13 +.01 -5.1 DrMuBdInf N DMB .75 6.0 13.54 12.10 37 12.49 178 12.62 12.48 -.09 -3.9 DryfMu A DMF .54 6.7 10.00 7.93 34 8.06 130 8.16 8.04 -.06 -9.3 DryStrt N LEO .52 6.8 9.18 7.53 68 7.61 554 7.66 7.58 +.02 -11.9 DrySM N DSM .50 6.6 8.85 7.43 74 7.53 350 7.55 7.49 +.03 -11.9 Dril-Quip N DRQ 56.55 35.85 347 45.10 2141 45.35 43.00 +2.30 -5.5 DriveShack N DS .48 9.2 14 6.49 2.41 244 5.21 1368 5.30 5.10 +.08 -5.8 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 5 25.58 10 25.58 25.45 +.13 -.5 DriveS pfD N DSpD 2.09 8.4 25.84 24.25 0 24.97 9 25.01 24.97 -.03 -1.9 DropCar rs Q DCAR 13.52 1.57 66 1.75 507 1.92 1.70 -.13 -57.1 Dropbox n Q DBX 34.83 27.75 7335 31.28 20506 32.38 29.33 +2.15 +9.8 DryShips s Q DRYS .14e 1 264.60 .98 868 3.74 6158 3.97 3.52 +.18 +5.9 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 86.00 3 86.30 85.07 +.07 -6.9 DuPnt pfB N DDpB 4.50 4.5 110.00 100.00 0 100.26 10 102.74 100.26 -.91 -7.4 Ducomun N DCO 19 35.55 25.06 103 33.75 266 34.47 29.49 +4.48 +18.6 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 79 14.39 413 14.50 14.19 +.09 -7.3 DufPUC N DUC .60 7.1 9.33 8.40 40 8.49 221 8.49 8.43 +.02 -4.1 DukeEngy N DUK 3.56 4.6 17 91.78 72.93 4231 77.91 20497 80.13 76.88 -1.97 -7.4 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 21 25.38 74 25.38 25.16 +.21 +.1 DukeRlty N DRE .80 2.8 23 30.14 24.30 2100 28.72 11923 28.98 27.93 +.80 +5.5 DuluthH n Q DLTH 23 22.04 15.13 223 17.61 664 18.32 16.82 +.50 -1.3 DunBrad N DNB 2.09 1.7 18 130.95 101.17 458 121.20 1983 122.36 114.81 +5.60 +2.4 Dunkin Q DNKN 1.39 2.1 27 68.45 50.89 1190 65.15 5502 65.54 63.58 +1.44 +1.1 DurectCp Q DRRX 2.55 .75 553 1.75 3478 1.97 1.62 -.07 +89.8 Dycom N DY 22 123.99 73.95 360 111.67 1432 112.43 105.38 +6.03 +.2 Dynagas N DLNG 1.69 20.8 16.47 7.51 81 8.13 568 8.39 7.96 +.10 -25.1 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.36 25.89 11 26.18 25.80 -.18 -.5 Dynasil Q DYSL 9 2.06 1.09 4 1.37 195 1.39 1.28 +.04 +16.1 Dynatronic Q DYNT 3.75 2.10 3 2.90 62 3.25 2.85 -.25 +.6 DynavaxT Q DVAX 24.45 5.15 2601 19.53 12998 19.65 15.20 +3.13 +4.4 DynexCap N DX .72 11.0 15 7.41 6.02 193 6.53 1144 6.64 6.48 -.07 -6.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.64 34 25.75 25.43 +.18 +.5 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 7 24.27 43 24.34 23.80 +.41 -2.0E -:ETracBDC N BDCS 1.84e 9.2 23.41 18.72 20 20.09 51 20.11 19.57 +.45 -3.2 ETrAlerNG N MLPG 1.86e 8.5 26.63 19.00 1 21.97 81 21.97 21.16 +.88 -8.8 E-TrAlerInf N MLPI 1.88e 8.3 28.30 20.31 139 22.66 1133 22.96 22.02 +.52 -6.3 ETBbgCmd N DJCI 16.67 14.33 1 16.54 7 16.64 16.45 +.05 +3.2 ETrAlerian N AMU 1.45e 8.7 20.50 14.59 47 16.62 768 16.81 16.15 +.35 -4.0sE-TrcEngy N UBN 9.49 5.67 5 9.47 36 9.56 9.17 +.33 +21.6 E-TrcIMet N UBM 22.54 13.55 1 17.75 2 18.00 17.60 +.42 +4.0 ETr2xBDC N BDCL 3.52e 23.3 20.09 13.13 86 15.13 794 15.24 14.49 +.60 -8.0 E-TrcCmci N UCI 16.05 12.38 3 15.91 41 16.02 15.66 +.07 +3.4 ETrLPlat N PTM 10.88 9.00 2 9.46 3 9.59 9.40 +.06 -2.8 E-TrcGld N UBG 35.00 31.00 1 33.26 2 34.00 33.07 -.49 +.7sE-Trade Q ETFC 25 64.42 33.06 1951 64.39 9971 65.14 61.30 +2.92 +29.9 eBay s Q EBAY 26 46.99 32.99 7456 38.26 47043 38.84 37.48 +.26 +1.4 eBay56 n Q EBAYL 1.50 5.8 27.47 25.00 70 25.92 340 26.21 25.67 -.21 -3.8 ECA MTrI N ECT .33e 16.9 5 2.55 1.45 42 1.93 290 2.00 1.80 +.08 -10.5 EDAP TMS Q EDAP 3.85 2.07 28 2.30 72 2.55 2.30 -.25 -19.9 eHealth Q EHTH 28.59 13.61 129 18.54 640 18.90 17.98 +.26 +6.7 ELF Inc n N ELF 28.50 16.82 488 19.26 2873 20.75 18.79 -.52 -13.7 EMC Inc s Q EMCI .88f 3.4 18 32.19 25.50 13 25.58 78 26.31 25.51 -.48 -10.8 EMCOR N EME .32 .4 23 85.08 61.97 153 76.71 1553 78.41 75.38 +1.43 -6.2 EMX Roy g A EMX 1.04 .67 129 .91 310 .91 .83 +.03 +9.5 ENDRA n Q NDRA 5.88 2.15 6 2.45 142 2.86 2.29 -.29 -49.6 ENGlobal Q ENG 4 1.55 .73 33 .95 187 .95 .80 +.11 +9.2sENI N E 1.29e 3.3 39.83 29.44 250 39.37 1996 39.83 38.37 +.18 +18.6sEOG Rescs N EOG .74f .6 119.71 81.99 2951 117.41 25758 120.00 112.19 +2.75 +8.8 EP Energy N EPE 4.85 1.27 1713 2.88 11624 2.99 1.94 +.88 +22.0sEPAM Sys N EPAM 128.36 77.96 702 129.72 2616 131.75 116.53 +12.82 +20.7 EPR Prop N EPR 3.84 6.4 16 75.55 51.87 608 60.08 3551 60.99 56.00 +4.11 -8.2 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 1 25.51 122 25.69 24.51 +1.01 -5.2 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 146 34.53 188 35.25 33.60 +.93 -6.3 EPR Pr pfG N EPRpG 1.44 6.5 25.23 21.60 14 22.20 91 22.42 21.80 +.12 -11.3 EQT Corp N EQT .12 .2 67.84 43.70 2293 50.80 15899 52.67 48.26 +2.20 -10.8 EQT GP n N EQGP 1.03e 4.3 12 31.77 21.05 209 24.02 1291 24.36 22.42 -.01 -10.7tEQT Mid N EQM 4.26f 8.2 10 78.75 50.89 433 52.20 4227 55.16 50.89 -2.21 -28.6 ESSA Bcp Q ESSA .36 2.4 22 16.80 14.16 16 14.87 70 15.00 14.68 -.02 -5.1sETF SITRis N RISE 25.02 22.59 15 25.00 145 25.02 24.84 +.12 +5.2 ETF JrSil N SILJ 13.81 9.79 32 11.55 328 11.65 11.12 +.29 +1.8sETF Cyber N HACK 38.33 28.38 554 37.40 2014 38.33 36.47 +.92 +18.2sETF MobP N IPAY 38.60 28.34 258 38.44 565 38.60 37.26 +1.32 +10.2 ETF M AlH N MJ 39.72 26.02 174 30.06 810 30.09 28.70 +1.12 +2.8 ETF M Vid N GAMR 51.93 38.25 40 50.31 96 50.58 48.62 +1.90 +5.0 ETF Drone N IFLY 38.00 33.54 6 35.68 18 35.89 34.98 +.83 -4.5 ETF AIPw n N AIEQ 28.00 24.03 49 27.64 338 27.65 26.66 +.98 +6.8 ETF MgT ef N WSKY 35.50 31.34 3 32.79 12 33.49 32.71 -.21 -4.1 BlStIsrTc n N ITEQ 33.90 30.11 6 33.63 33 33.83 32.82 +.65 +6.3 ETF Clim N ETHO 37.25 29.45 7 35.23 17 35.23 33.64 +.82 +3.6 ETFAlpAlt N ALFA 47.05 38.47 6 46.26 28 46.36 45.09 +1.46 +8.0 ETF EmM n N EEMD 28.41 24.66 25.26 2 25.28 24.88 +.07 -3.4 ETF spx H n N SPDV 28.19 25.00 3 26.32 22 26.34 25.79 +.26 +.7 ETF AptF n N FTVA 30.36 24.74 9 26.82 28 26.82 26.28 +.40 -1.2 ETF GOP n N MAGA 29.82 24.92 1 27.78 11 27.84 27.07 +.53 -.5 NtDUSEq ef N MXDU 28.40 25.93 26.70 28 26.70 26.70 +.13 -5.9 NtRkBsInt ef N RBIN 27.45 25.53 26.33 83 26.33 26.33 -.10 -4.1 RsBsUSE ef N RBUS 27.19 24.83 25.61 74 25.61 25.59 -.49 -5.8 ETF RvCp n N RVRS 16.76 14.84 4 15.91 27 15.94 15.62 +.32 +.1 ETFDeepV N DVP .66e 2.0 36.90 26.79 5 33.23 68 33.23 32.43 +.22 +1.3 GlGoGld n N GOAU 14.13 11.39 7 13.35 48 13.47 13.00 +.24 +2.6 ETF OCIO n N OCIO 27.81 25.44 1 26.88 2 26.88 26.51 +.38 +.4 ETF Seren N ICAN 28.54 25.35 4 27.80 7 27.92 27.26 +.54 +2.5 PremisCap N TCTL 31.57 27.35 10 30.19 46 30.21 29.68 +.73 +.7sAptBehMo N BEMO 33.83 26.56 14 33.65 45 33.83 32.65 +.96 +11.0 EtfAlphacln N ALFI 26.95 22.38 0 25.84 1 25.84 25.36 +.48 +3.6 EtfLonCanc Q CNCR 32.32 21.09 15 27.37 146 27.45 25.89 +.97 +15.1 EtfAlpSmC Q SMCP 27.10 23.22 25.80 6 25.84 25.46 +.45 -1.1 EtfUSGblJ N JETS 34.75 27.69 11 30.35 63 30.60 29.87 -.07 -6.8 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 2 32.25 24 32.38 31.50 +.75 -3.4 EtfValidea Q VALX 30.40 26.20 0 29.60 2 29.77 29.36 +.10 +2.1 EtfInfcMLP N AMZA 2.08 27.8 10.57 6.55 714 7.48 4324 7.55 7.25 +.23 -13.1 ETF BioPr n N BBP 45.18 37.33 5 42.77 59 42.80 40.42 +2.01 +5.4 ETF ClinT n N BBC 36.25 25.88 9 32.26 71 32.34 31.11 +.87 +13.5 InfrCpPfd N PFFR 25.13 23.61 8 24.05 20 24.08 23.88 +.04 -4.0tEtfNwfMSec N NFLT 1.13e 4.6 25.95 24.26 111 24.42 201 24.49 23.87 +.01 -3.2tEtf VirtEM N EMEM 28.57 24.44 3 25.10 6 25.10 24.44 +.38 -4.2 ETF Virt n N CUMB 26.08 24.38 2 24.73 9 24.87 24.56 +.09 -2.9 ETF PrMtl N GLTR 68.06 59.21 25 64.56 127 64.96 63.68 +.49 -.7 ETFS Com N BCI 25.79 18.58 54 25.11 252 25.26 24.80 +.02 +2.6sETFS Comd N BCD 27.04 23.25 1 27.02 8 27.15 26.66 +.18 +4.9sETFS EnCm N BEF 28.30 22.55 2 28.47 7 28.60 27.40 +1.28 +12.2 ETFSGold N SGOL 132.10 117.19 22 127.51 77 128.14 126.30 +.46 +1.1 ETF Pall N PALL 107.47 71.96 108 94.34 564 95.30 92.00 +2.17 -7.1 ETF Plat N PPLT 97.94 83.35 123 87.77 644 88.25 86.40 +1.29 -.8 EXFO g Q EXFO 5.40 3.63 1 3.75 14 3.77 3.65 +.05 -13.8 EagleBncp Q EGBN 18 69.80 46.20 54 60.50 447 61.75 59.25 +.25 +4.5 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 4 19.75 21 19.82 19.30 +.09 -5.7 EagleBkS rs Q EGLE 5.75 4.18 538 5.65 1747 5.69 5.22 +.40 +26.1 EagleCGr A GRF .50e 2.4 8.59 7.11 4 7.36 24 7.63 7.16 -.03 -7.3 EaglFnB n Q EFBI .22p 19.57 14.50 6 15.63 18 16.10 15.60 -.14 -3.3 EagleGrInc N EGIF 1.31 8.4 17.45 14.83 14 15.50 66 15.55 15.15 +.40 -6.6 EagleMat N EXP .40 .4 25 122.49 86.51 426 106.05 2125 106.62 100.98 +4.30 -6.4 EaglePhm Q EGRX 20 97.15 45.05 337 65.57 1793 66.69 54.05 +9.58 +22.7 EaglePtCr N ECC .80 4.4 21.60 17.28 109 18.26 468 18.53 18.10 +.01 -2.9 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 12 25.32 31 25.51 25.14 -.03 -2.0 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.20 19 26.35 26.10 +.11 -.4 EagleP27 n N ECCY 26.75 24.80 25.15 3 25.36 25.10 -.18 -1.0 Earthstone N ESTE 12.17 7.85 216 9.19 1261 10.13 9.13 -.67 -13.5sEstWstBcp Q EWBC .80 1.1 20 69.80 52.86 519 69.61 2904 70.01 67.08 +2.21 +14.4 EastrAcq n Q EACQ 10.30 9.25 5 10.25 5 10.25 10.20 -.04 +1.5 EastGvP n N DEA 1.04 5.0 31 22.32 19.03 380 20.83 2934 21.49 20.46 -.31 -2.4 EasternCo Q EML .44 1.4 42 31.50 24.00 22 30.40 80 30.40 28.53 +.70 +16.3 Eastgrp N EGP 2.56 2.8 32 95.03 77.58 108 92.61 1276 93.40 90.80 +2.08 +4.8 EastChem N EMN 2.24 2.1 14 112.45 76.11 727 106.73 5114 108.99 104.63 +1.93 +15.2 EKodak N KODK 9 13.28 2.95 237 5.05 1849 5.55 4.90 -.25 +62.9 EastsDist n Q EAST 7.75 3.35 13 7.11 48 7.17 6.80 +.04 +76.4 Eaton N ETN 2.64f 3.5 17 89.85 69.82 2189 76.47 15830 77.32 74.08 +1.60 -3.2 EatVn 22 n N EFL 10.09 9.08 64 9.44 237 9.60 9.44 -.06 +2.2 EatV HiIn21 N EHT .60 6.0 10.52 9.34 23 9.92 114 9.94 9.79 +.13 -.8 EV CAMu A EVM .68 6.6 12.89 10.15 32 10.32 193 10.35 10.28 +.03 -10.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 3 10.74 49 10.88 10.74 -.01 -6.6 EVCAMu A CEV .71 6.1 13.01 11.23 17 11.50 69 11.53 11.44 +.08 -5.4 EatnVan N EV 1.24f 2.2 22 60.95 43.43 447 57.10 2363 57.27 54.85 +2.04 +1.3sEV EnEq N EOI 1.04 6.7 15.55 12.94 84 15.53 623 15.60 15.16 +.34 +7.0sEV EEq2 N EOS 1.05 6.1 17.26 14.13 84 17.15 605 17.26 16.58 +.56 +12.7 EV FltRt N EFT .91 6.1 15.33 14.03 114 15.00 765 15.08 14.84 -.06 +4.7 EVFltRtIP N EFF 1.13 6.9 17.55 15.93 66 16.39 164 16.68 16.25 -.24 +.5tEV LtdDur A EVV 1.22 9.5 14.29 12.82 246 12.83 1440 13.03 12.81 -.06 -6.0 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.80 14 12.87 12.70 +.02 -3.1 EVMAMu A MMV .69 5.5 14.04 12.28 0 12.42 20 12.48 12.35 +.00 -5.2 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.15 9 13.15 12.92 +.23 -2.3 EVMIMu A EMI .71 5.6 14.52 12.04 2 12.72 17 12.72 12.62 +.10 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 152 11.77 521 11.81 11.73 +.02 -5.9 EVMuni2 A EIV .70 6.0 12.95 11.47 27 11.64 121 11.72 11.59 +.02 -5.4 EVMunTT N ETX .85 4.4 21.20 18.81 5 19.47 115 19.65 19.21 +.13 -6.0 EV MuIT N EVN .85 7.2 13.13 11.39 29 11.74 319 11.84 11.66 -5.3 EV NMuOp N EOT 1.03 5.1 23.54 20.11 24 20.31 101 20.44 20.23 -.08 -9.9 EV NJMu A EMJ .75 6.3 13.52 11.51 6 11.84 18 11.89 11.77 -.04 -4.7 EVNJMu A EVJ .73 6.5 12.95 10.99 9 11.15 39 11.24 11.12 -5.0 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.84 28 10.95 10.76 -.04 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 48 11.21 214 11.26 11.07 +.07 -9.1 EVNYMu A EVY .74 6.2 13.56 11.84 18 11.96 99 12.04 11.86 -.02 -5.9 EV OHMu A EIO .70 6.1 14.70 11.35 5 11.51 28 11.55 11.46 -.01 -9.4 EVOHMu A EVO .73 5.8 14.11 12.10 7 12.59 19 12.67 12.54 +.06 -3.4 EV PAMu A EIP .77 6.5 13.35 11.62 0 11.82 22 11.89 11.77 +.01 -5.0 EVPAMu A EVP .73 6.3 12.66 11.27 11.45 10 11.47 11.40 +.03 -6.1 EVRiskMgd N ETJ 1.12 11.9 9.92 8.74 129 9.36 812 9.40 9.22 +.15 -2.8 EV SrFlt N EFR .95 6.5 15.06 14.01 109 14.61 635 14.77 14.55 -.14 +1.2 EV SrInc N EVF .42 6.4 6.87 6.31 152 6.59 763 6.70 6.55 -.04 +1.1 EVShDur N EVG 1.08 8.0 14.64 13.22 10 13.42 169 13.45 13.32 +.10 -6.5 EVTxABdO N EXD 1.16 11.7 11.98 9.17 13 9.95 71 9.97 9.80 +.03 -2.9 EV TxAd N EVT 1.74 7.7 24.43 21.01 62 22.68 408 22.72 22.18 +.47 -2.5 EV TxAG N ETG 1.23 7.2 18.45 16.06 95 17.13 662 17.16 16.75 +.29 -1.2 EV TxAOp N ETO 2.16 8.4 26.83 22.60 32 25.79 158 25.80 25.42 +.13 +1.5 EV TxDiver N ETY 1.01 8.1 12.57 10.17 363 12.46 1548 12.46 12.09 +.36 +2.2 EVTxMGlo N EXG .98 10.4 9.84 8.02 377 9.39 2223 9.42 9.19 +.15 +.1 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 43 16.01 185 16.16 15.83 +.21 -4.3 EVTxGBW N ETW 1.17 10.0 12.74 11.15 154 11.73 826 11.75 11.57 +.13 -1.6 EVTxBWOp N ETV 1.33 8.7 15.69 14.19 170 15.27 724 15.31 15.03 +.32 -.7 Ebix Inc s Q EBIX .30 .4 26 87.50 52.40 190 79.75 1020 81.70 75.05 +.95 +.6 Echelon rs Q ELON 7.20 4.09 10 4.18 44 4.48 4.15 +.01 -24.5 EchoGLog Q ECHO 67 32.95 13.00 354 28.10 2044 28.60 25.90 +1.95 +.4tEchoStar Q SATS 13 62.50 50.70 572 52.49 1837 54.23 50.70 +.36 -12.4 EclipseRs N ECR 21 3.10 1.23 1110 1.49 9702 1.56 1.28 +.19 -37.9 Eco-StimE Q ESES 1.74 .86 36 .99 232 1.05 .92 -.02 -21.4 Ecolab N ECL 1.64 1.1 31 150.46 125.74 731 147.15 5151 148.00 145.06 +1.76 +9.7sEcologyEn Q EEI .40 2.9 14.00 10.25 4 13.90 49 14.00 12.95 +.70 +32.4 Ecopetrol N EC .16e .7 22.66 8.60 817 21.98 6623 22.52 20.56 -.11 +50.2 Edenor N EDN 63.29 28.88 121 43.10 572 51.39 39.53 -5.45 -13.3 EdgeTher n Q EDGE 17.77 .95 390 .97 2093 1.08 .96 -.09 -89.6 Edgewater Q EDGW 7.32 5.19 16 5.58 48 5.81 5.38 -.14 -10.6 Edgewell N EPC 11 78.04 39.50 410 42.99 2888 43.74 41.36 +1.59 -27.6 EdisonInt N EIX 2.42f 3.9 14 83.38 57.63 1879 62.29 9002 63.74 60.23 -1.40 -1.5 EditasM n Q EDIT 45.02 13.12 875 35.18 3931 35.35 32.20 +2.18 +14.5 EducRltTr N EDR 1.56 4.5 28 40.84 30.07 849 34.69 4090 34.95 33.37 +1.11 -.7 EducDevel Q EDUC .36 1.5 42 27.93 6.90 42 24.70 101 25.75 22.86 -.05 +30.3 EdwLfSci s N EW 46 143.22 100.20 884 138.11 5682 138.30 133.34 +3.34 +22.5seGain Q EGAN 10.70 1.45 257 10.50 1440 10.95 8.90 +1.60 +100.0 EgaletCp Q EGLT 3.47 .55 641 .63 4181 .77 .60 -.09 -37.4 eHiCarSvc N EHIC 13.43 8.89 120 13.23 810 13.32 13.12 -.02 +14.3 EigerBio rs Q EIGR 16.20 6.10 53 10.00 548 10.15 8.25 +1.50 -28.3s8x8 Inc N EGHT 23.05 10.30 696 22.50 4420 23.05 21.35 +1.30 +59.6 8Point3E n Q CAFD 1.12 9.3 13 15.92 11.69 50 12.07 451 12.23 12.02 +.04 -20.6 EksoBio n Q EKSO 4.77 .99 442 1.59 2030 1.85 1.50 -.17 -25.4 ElPasoEl N EE 1.34 2.4 24 61.15 48.05 227 56.55 1405 56.65 54.50 +1.50 +2.2 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 1 47.42 4 47.73 47.25 +.42 -2.7 ElPolLoc h Q LOCO 63 14.85 9.05 176 10.15 1489 10.65 10.00 -.30 +2.5 ElbitIm rs Q EMITF 3.50 2.12 1 2.52 6 2.57 2.47 -.05 -11.3tElbitSys Q ESLT 1.76 1.6 18 153.13 111.30 61 111.95 309 115.76 111.30 -3.29 -16.0 EldorGld g N EGO .02e 10 3.66 .80 4693 .95 25777 1.02 .95 -.06 -33.6 EldorRsts Q ERI 55 43.95 18.80 444 42.20 3057 43.95 40.90 -.30 +27.3 ElectSci Q ESIO 33 27.72 6.93 638 19.52 5408 19.92 16.58 +1.67 -8.9 ElectroSen Q ELSE 12 5.24 2.96 9 3.80 21 4.12 3.73 -.33 -6.2 Electrmed A ELMD 21 7.96 4.12 5 5.37 51 5.80 5.20 +.01 -11.5sElectArts Q EA 29 133.92 95.25 4364 132.81 25231 134.58 122.16 +9.17 +26.4 EFII lf Q EFII 50.98 25.28 263 32.54 1978 33.37 31.09 +1.48 +10.2sElectrAc n Q ELEC 10.50 9.95 10.46 857 10.50 10.42 +.01 +1.4 ElevCr n N ELVT 9.48 5.90 169 8.45 903 8.70 8.15 -.04 +12.2 ElevenBio Q EBIO 3.50 .62 3842 2.81 27974 3.29 2.52 -.34 +246.5 EliLilly N LLY 2.25 2.7 78 89.09 73.69 4394 82.45 21739 82.45 78.17 +4.05 -2.4 Elk HiQPfd N EPRF 25.00 22.14 2 23.05 45 24.10 23.00 +.00 -2.9 Elkh LoVl n N LVHB 34.44 29.71 14 31.38 297 31.51 30.93 +.29 -3.1 EllieMae N ELLI 74 114.95 79.71 274 105.19 2355 107.36 102.19 +2.48 +17.7 EllingtnF N EFC 1.76 11.1 11 17.00 14.12 179 15.85 514 15.87 15.20 +.67 +9.2 EllingtRM N EARN 1.48 13.2 14 15.74 10.23 381 11.20 1029 11.27 10.75 -.13 -7.0 Ellomay A ELLO 11.09 7.52 7.87 3 7.87 7.60 -.53 -12.6 EllswthFd A ECF .80e 8.5 9.88 8.77 17 9.46 104 9.47 9.26 +.18 +.5 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 5 23.89 15 24.02 23.70 -.03 -4.9 ElmiraSB Q ESBK .92 4.5 17 21.10 18.90 2 20.50 19 20.50 20.25 +.2sEloxxPh n Q ELOX 15.50 11.11 66 14.76 522 16.00 13.00 +1.70 +29.5 EltekLtd rs Q ELTK 8.95 2.65 12 4.12 70 4.40 3.88 +1.0 eMagin A EMAN 3.00 1.23 91 1.50 360 1.60 1.45 -.05 -9.1 EAndinA N AKO/A .68e 2.7 28.25 21.51 24.75 3 25.61 23.86 -1.02 -6.6 EAndinB N AKO/B .74e 2.7 31.80 22.99 4 27.60 126 29.23 26.44 -.57 -5.7 Embraer N ERJ .13e .5 28.55 17.58 673 24.86 8784 26.69 24.42 -.12 +3.9 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 2 33.37 4 33.37 31.72 +1.02 +10.0 Emcore Q EMKR 1.50e 95 12.20 4.40 249 4.75 954 5.20 4.65 -.30 -26.4 EmerExp n N EEX .29f 1.5 24.56 18.19 276 19.81 769 19.90 19.01 +.67 -2.6 EmergeES N EMES 2.68m 14.35 5.65 643 8.61 3003 9.30 8.20 +.24 +19.7 EmergBio N EBS 29 55.91 29.15 261 50.44 1849 50.54 47.76 +1.24 +8.5 EmersonEl N EMR 1.94 2.7 28 74.45 57.36 2687 72.00 16060 72.58 68.60 +4.07 +3.3 EmerR hs A MSN 1.89 1.07 14 1.49 42 1.49 1.44 +.02 +2.1sEmmisC rs Q EMMS 1 5.35 2.33 39 5.05 171 5.40 4.70 +.38 +43.5 EmpirRst rs Q NYNY 30.98 15.88 5 19.45 41 20.55 18.65 -.05 -28.0 EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.30 42 17.54 17.22 -.02 -16.3 EmpOP60 N OGCP .34 2.0 21.30 15.28 7 17.24 25 17.40 17.22 -.08 -15.4 EmpOP250 N FISK .34 2.0 21.26 16.24 17.26 8 17.40 17.17 +.01 -15.4 EmpStRTr N ESRT .34 2.0 44 21.66 16.23 692 17.31 5025 17.59 17.29 -.10 -15.7 EmployH N EIG .80 2.0 14 50.45 38.35 90 40.55 431 40.95 39.60 +.75 -8.7 EElChile N EOCC 1.07e 4.8 29.41 21.65 82 22.40 764 23.73 22.01 +.34 -16.8 EnLinkLP N ENLK 1.56 9.7 18.58 12.75 460 16.12 4241 16.45 15.55 +.68 +4.9 EnableMid N ENBL 1.27 8.5 16 16.98 12.89 168 14.88 1145 14.94 13.90 +.73 +4.6sEnantaPh Q ENTA 107.29 29.46 209 100.04 1702 107.29 89.05 -.09 +70.5tEnbrdgEM N EEQ 1.40t 17.37 8.38 475 9.12 3465 9.24 8.38 +.32 -31.9tEnbrdgEPt N EEP 1.40 14.5 11 17.97 8.89 1852 9.68 8496 9.71 8.89 +.71 -29.9 Enbridge N ENB 2.68 42.31 29.00 3715 33.76 17888 33.79 31.03 +2.38 -13.7 EnCana g N ECA .06 .5 22 14.31 8.01 6822 13.22 57921 13.94 12.69 +.06 -.8sEncompHlth N EHC 1.00 1.6 23 64.31 42.21 390 63.16 2462 64.31 62.60 +.28 +27.8 EncoreCap Q ECPG 13 52.00 32.60 253 44.95 1835 47.80 43.83 +.50 +6.8 EncorW Q WIRE .08 .2 15 58.70 37.30 41 47.20 438 48.35 46.05 +.65 -3.0 EndvSilv g N EXK 49 3.39 1.94 1126 2.92 6605 3.02 2.73 +.06 +22.2 Endo Intl Q ENDP 14.15 5.27 3627 6.10 27512 6.38 5.52 +.50 -21.3sEndocyte Q ECYT 12.48 1.17 1139 12.21 7572 12.48 10.85 +1.32 +185.3 Endologix Q ELGX 7.49 3.75 497 4.70 3014 4.80 4.32 +.36 -12.1 EndurIntl Q EIGI 9.50 6.95 1237 9.10 3825 9.15 8.55 +.40 +8.3sEnduroRT N NDRO 1.55e 39.7 11 4.41 2.18 304 3.90 4962 4.41 3.30 +.10 +23.8sEnergen N EGN .08 .1 24 70.27 46.16 936 67.18 13013 70.27 61.07 +3.60 +16.7 Energizer n N ENR 1.16 2.1 19 64.00 40.64 429 55.31 2943 56.32 54.03 +1.01 +15.3 Energous Q WATT 33.50 6.91 478 18.34 3178 19.14 17.69 -.12 -5.7 EngyFocus Q EFOI 3.48 1.51 7 2.32 49 2.45 2.22 +.01 -5.3 EnFuel grs A UUUU 2.09 1.30 217 2.04 1673 2.05 1.82 +.11 +13.7 EnrgyRec Q ERII 11.30 6.13 310 8.63 2052 9.09 8.25 +.41 -1.4 EgyTrEq s N ETE 1.22 7.4 20 19.50 12.80 2916 16.47 22839 16.99 15.90 +.18 -4.6 EngyTrfPt N ETP 2.26 12.2 18 23.72 15.06 4857 18.46 40045 18.84 17.52 +.96 +3.0 EnrgXXi hn Q EGC 28.40 3.41 891 6.73 5525 8.62 6.26 +.16 +17.2sEnerpls g N ERF .12e 1.0 16 12.75 7.55 744 12.01 5889 12.75 11.70 +.25 +22.7 EnersisAm N ENIA .21e 2.0 12.11 9.07 1511 10.67 7601 10.79 10.35 -.02 -4.5 EnerChile N ENIC .22e 3.8 6.57 5.03 383 5.82 2556 6.00 5.67 +.04 +2.5 EnerSys N ENS .70 .9 26 84.24 61.33 150 73.99 831 74.73 70.97 +4.26 +6.3 Engility N EGL 35.63 21.19 270 29.97 674 30.25 27.90 +1.83 +5.6 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 965 16.50 2903 16.68 15.80 +.85 -6.3 Ennis Inc N EBF .80 4.4 14 21.50 15.90 51 18.20 380 18.43 17.65 +.30 -12.3sEnovaIntl N ENVA 18 33.00 11.15 451 32.55 2536 33.00 30.30 +1.85 +114.1 Enphase Q ENPH 5.58 .65 1765 5.09 10708 5.41 4.32 +.79 +111.2 EnPro N NPO .96f 1.3 41 94.79 65.12 78 72.83 814 73.40 69.60 +3.63 -22.1 ENSCO N ESV .04 .6 8.05 4.10 13910 6.55 77055 6.83 5.67 +.74 +10.8 Enservco A ENSV 1.20 .28 392 1.10 950 1.13 1.00 +.08 +70.8sEnsignGp s Q ENSG .18 .5 27 33.81 18.00 218 33.08 1380 33.81 31.65 +.75 +49.0 EnstarGp Q ESGR 13 237.30 180.50 22 211.55 127 215.95 206.55 -1.55 +5.4 EnSync A ESNC .67 .31 212 .35 2370 .39 .34 -.00 -10.8 EntegraFn Q ENFC 24 30.70 22.00 5 28.70 39 29.20 28.15 +.40 -1.9 Entegris Q ENTG .28 .8 31 38.25 21.78 349 35.60 3527 36.30 33.43 +2.10 +16.9tEntercom N ETM .36 4.8 9 12.43 7.60 4632 7.50 29824 10.95 7.25 -2.90 -30.6 EntArk66 n N EAI 1.22 5.0 25.29 23.08 15 24.31 80 24.34 24.10 +.16 -3.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.79 18 24.28 23.65 -.33 -4.6 EntArk 52 N EAB 1.23 5.1 25.45 23.26 4 24.15 21 24.25 24.03 +.09 -4.2 Entergy N ETR 3.56 4.5 35 87.85 71.95 493 78.85 4990 82.42 77.57 -2.46 -3.1 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.43 81 24.43 24.15 +.11 -1.6 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 3 25.00 28 25.27 24.71 +.01 -.4 EntLA 63 N ELU 1.18 5.0 25.72 22.61 4 23.44 21 23.95 23.29 -.31 -5.6 EntMS FtM N EMP 25.49 23.18 6 24.38 46 24.39 24.07 +.14 -3.1 EntgyNO n N ENO 26.99 24.25 21 24.89 157 25.13 24.81 -.20 -2.8 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.47 5 24.60 24.02 +.22 -2.0 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 6 25.80 16 26.17 25.22 +.56 -2.7 EntBcpMA Q EBTC .58 1.6 20 38.25 29.02 6 36.66 28 37.00 35.91 -.14 +7.7sEntFinSv Q EFSC .44 .8 19 53.25 36.65 109 53.20 627 53.45 51.60 +1.40 +17.8 EntProdPt N EPD 1.71f 6.3 20 29.51 23.10 3044 27.27 28199 27.45 26.19 +.56 +2.9tEntravisn N EVC .20 4.8 42 7.90 4.00 441 4.15 3136 4.90 4.00 -.60 -42.0 EntrResc A EGI .69 .34 134 .38 350 .40 .37 -.01 -37.6 Envestnet N ENV 46 60.28 33.95 295 56.15 1462 58.95 53.25 -1.05 +12.6 EnviroStr A EVI .20e 81 43.10 18.90 4 39.60 65 39.75 36.55 +1.65 -1.0 EnvisnHl n N EVHC 64.00 23.79 4719 42.32 23895 43.71 36.71 +5.02 +22.5 Enviva n N EVA 2.50f 8.4 31.95 25.01 51 29.70 367 30.40 27.85 +1.75 +7.4 EnzoBio N ENZ 12.04 5.35 124 6.39 599 6.42 6.00 +.33 -21.6 Epizyme Q EPZM 21.40 9.30 308 15.65 1828 16.00 13.20 +1.95 +24.7 ePlus s Q PLUS 23 97.75 67.65 115 88.25 504 88.70 81.55 +4.45 +17.4 Equifax N EFX 1.56 1.4 20 147.02 89.59 757 114.72 4786 115.70 110.86 +2.26 -2.7 Equinix Q EQIX 9.12f 2.3 495.35 370.79 432 401.89 3029 406.02 384.45 -1.99 -11.3 EquitFin n Q EQFN .20p 10.95 9.90 10.54 6 10.90 10.40 -.09 -3.3 EqtyBcsh n Q EQBK 25 40.94 29.13 27 39.52 134 40.15 38.91 +.41 +11.6 EquityCmw N EQC 32 32.35 27.96 653 31.50 2964 31.82 31.36 +.21 +3.2 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 5 25.60 55 25.76 25.54 -.11 -2.8 EqtyLfPrp N ELS 2.20 2.5 27 91.94 79.78 235 89.70 1579 90.46 89.31 -.31 +.8 EqtyRsd N EQR 2.16 3.5 31 70.46 54.97 1441 62.55 10064 63.70 61.78 +.45 -1.9 EquusTR N EQS 30 2.97 2.16 2 2.39 35 2.39 2.35 -.4sEraGroup N ERA 12 12.41 8.00 33 12.04 288 12.41 11.52 +.27 +12.0sEricsson Q ERIC .13e 1.6 8.05 5.52 9956 7.91 43860 8.05 7.78 +.18 +18.4 ErieInd Q ERIE 3.36 3.0 28 129.73 106.63 15 113.44 147 118.19 112.22 -.04 -6.9 Eros Intl N EROS 16.90 6.65 167 11.40 860 11.80 11.15 +.35 +18.1 Escalade Q ESCA .50 3.7 14 14.40 11.31 7 13.40 30 13.80 13.10 +.05 +8.9 EscoTech N ESE .32 .6 19 66.80 50.30 99 55.85 548 58.45 55.60 +.05 -7.3 Esperion Q ESPR 82.68 30.95 1180 42.21 7899 43.25 38.60 +.67 -35.9sEspey A ESP 1.00 3.4 60 29.34 21.07 4 29.47 28 29.48 28.49 +.62 +23.0 EsqFnHld n Q ESQ 25.92 14.51 5 24.50 53 24.64 24.01 +.36 +24.1 EssaPh gs Q EPIX 51.00 2.00 11 4.07 80 4.19 3.51 +.10 -7.1 Essendant Q ESND .56 5.6 18.30 7.20 345 10.09 4131 10.16 9.24 +.67 +8.8 Essent N ESNT 8 50.08 32.73 657 35.14 3820 36.73 34.93 -.15 -19.1 EssexPT N ESS 7.00 2.9 29 270.04 214.03 234 242.43 1491 245.47 240.18 +1.26 +.4 EsteeLdr N EL 1.52 1.1 47 153.88 90.81 2057 140.19 11191 140.30 132.96 +4.45 +10.2 Esterline N ESL 17 102.70 67.15 158 75.45 892 76.35 71.15 +2.35 +1.0sEstreAm n Q ESTR 12.98 8.39 0 12.84 26 12.98 12.48 +.64 +48.6 EtfSilver N SIVR 17.70 14.92 68 16.24 550 16.39 15.90 +.16 -1.7 EthanAl N ETH .76 3.2 16 33.13 21.50 142 24.10 1167 24.25 23.55 +.15 -15.7 Etrac2xMtg N MORL 3.31e 21.9 19.50 12.50 85 15.14 1214 15.27 14.65 +.16 -14.2 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 0 69.32 8 69.32 67.11 +.40 -5.3sEtrCrdOil n N OILX 41.50 25.90 0 41.32 9 41.50 39.62 +1.59 +26.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 24.16 36 24.73 60 25.14 24.25 -.08 -23.2 Etr2xSPX N SPLX 73.35 35.85 55.42 2 55.42 54.39 +4.48 +2.2 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 78 15.88 438 16.19 15.81 -12.4 EtrcDvsHi N DVHL 2.85e 15.2 22.87 17.57 9 18.70 26 18.81 18.28 +.43 -7.5 EtrWFxEn N LMLP 1.90e 12.0 19.00 13.31 7 15.89 69 16.35 15.89 +.13 +.9 EtracReit N LRET 2.00e 8.8 27.57 19.32 0 22.73 15 22.83 22.21 +1.05 -13.6 UBS VlHdg N XIVH 82.84 11.86 3 15.02 16 15.11 13.91 +1.14 -80.6 VelShSP46 N BSWN 24.95 9.02 10.97 3 11.04 10.97 -.10 -38.6 UBS VlVIX N LSVX 33.40 12.32 14.75 2 14.75 14.75 +.12 -51.8 Etr EnhGl N FIHD 191.45 143.99 9 165.55 75 166.05 158.54 +5.00 -3.8 FI EnhEu n N FIEE 202.02 151.77 1 176.10 10 176.73 170.08 +4.17 -.7 Etr SP MLP N MLPZ .06p 55.40 31.45 0 37.88 3 38.35 37.00 +2.28 -11.7 Etr MLP In N MLPQ .08p 52.27 25.63 30 31.71 141 32.29 29.91 +1.55 -15.9sEtrBCmdty N UCIB 15.88 10.10 15.88 2 15.88 15.88 +.43 +5.8 Etr2xLevLg N LBDC 2.89e 19.2 20.88 13.65 2 15.09 14 15.09 14.32 +.76 -7.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 3 15.08 33 15.28 14.70 +.07 -14.9 EtrSCHiDv N SMHD 3.06e 17.5 21.90 14.27 15 17.49 89 17.61 17.07 +.50 -10.9sEtsy n Q ETSY 44 31.83 10.91 2320 30.01 16947 31.83 28.08 -.58 +46.7 EuroTech Q CLWT 8.45 2.00 111 2.90 912 4.20 2.80 -1.11 -12.4 Euronav n N EURN 2.41e 9.65 6.90 164 8.45 1103 8.55 8.10 +.35 -8.6 Euronet Q EEFT 19 101.07 70.67 457 82.53 2819 84.49 79.78 +2.67 -2.1 EuroEqFd N EEA .17e 1.7 10.88 9.00 2 9.88 25 9.91 9.69 +.13 +.1 Euroseas rs Q ESEA 2.73 1.13 43 2.14 322 2.29 1.89 -.12 +25.7 EvansBc A EVBN .92f 2.0 19 47.08 37.15 7 46.70 39 47.00 45.05 +.65 +11.5stEveloBio n Q EVLO 16.43 15.75 68 16.00 2281 16.43 15.75 -1.5sEver-Glory Q EVK 9 4.15 1.96 19 4.08 53 4.15 3.51 +.38 +73.4sEverbrdg n Q EVBG 43.21 21.56 368 43.57 1814 43.64 39.52 +3.49 +46.6sEvercore N EVR 2.00f 1.9 25 108.40 66.80 341 107.95 1725 108.90 102.30 +5.15 +19.9 EverestRe N RE 5.00 2.2 25 277.17 208.81 164 228.29 1256 229.76 223.91 +.77 +3.2 EveriHldgs N EVRI 8.99 6.08 680 7.39 6216 8.20 6.82 +.52 -2.0 EversrceE N ES 2.02 3.5 19 66.15 55.93 945 58.04 7929 59.18 56.38 -1.00 -8.1 EvrspnTc n Q MRAM 25.39 6.40 189 8.58 1271 9.73 7.07 +1.29 +14.4sEvertec N EVTC .40 1.9 18 21.80 12.60 1180 21.55 5753 21.85 20.45 +1.10 +57.9 EvineLive Q EVLV 1.62 .76 203 1.12 1716 1.25 1.04 -.08 -20.0 EvofemBio Q EVFM 12.56 .30 9 6.40 86 8.10 6.21 -1.79 +228.2 Evogene Q EVGN 5.75 2.66 0 3.03 21 3.24 2.88 -.15 -1.3 EvokePhm Q EVOK 4.09 1.85 47 2.70 565 2.80 2.51 +.19 +19.5 EvolentH n N EVH 27.50 10.30 1105 18.50 6054 18.91 16.40 +1.70 +50.4sEvolus n Q EOLS 12.97 6.75 500 13.49 2302 13.77 7.95 +6.21 +17.3 EvolPetrol A EPM .40 4.5 19 9.50 6.35 100 8.90 722 9.50 8.45 -.50 +29.9tEvolvgSys Q EVOL .44 13.3 9 5.85 3.21 10 3.30 61 3.50 3.21 -.05 -29.8tEvoquaWt n N AQUA 25.36 18.05 679 19.37 5156 20.44 18.05 -.78 -18.3tExOne Q XONE 14.43 6.72 554 6.48 1124 7.29 6.26 -.57 -22.9 ExactSci h Q EXAS 63.60 29.45 1205 52.39 7255 52.53 49.68 +2.78 -.3 ETYldShHi N YYY 1.92 10.4 20.00 18.26 47 18.49 192 18.53 18.36 +.07 -5.1 ExTrRobo N ROBO .07e .2 46.20 33.79 468 42.02 1661 42.14 40.55 +1.99 +1.7 RxVlmxWk A VMAX 31.03 2.69 3 20.01 21 21.63 20.01 -1.49 +63.5 ExTTactUS N HTUS 29.30 24.04 17 26.98 122 27.04 26.43 +.58 -.6 ETF IndExp N TETF 21.64 15.10 9 20.95 36 20.99 20.40 +.55 +10.0 RxVlmxInF A VMIN 46.55 2.37 77 3.13 538 3.15 2.91 +.20 -90.9 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 0 33.50 17 33.50 33.24 +1.40 +2.5 ETEMeCmc N EMQQ .02p 43.50 31.07 151 38.21 653 38.75 37.29 +.75 +.4tExelaTch n Q XELA 10.00 4.21 238 4.54 642 4.86 4.15 +.13 -11.8 Exelixis Q EXEL 24 32.50 18.03 6262 19.55 27193 22.99 18.50 -2.90 -35.7 Exelon N EXC 1.38f 3.4 12 42.67 34.28 3393 40.64 35377 41.56 39.91 -.44 +3.1 ExlSvcHld Q EXLS 39 64.34 46.56 153 54.70 654 55.81 53.80 +.77 -9.4 Expedia Q EXPE 1.20 1.1 52 161.00 98.52 1436 113.91 8612 115.73 109.78 +3.79 -4.9sExpdIntl Q EXPD .90f 1.2 27 71.80 51.96 1520 72.35 11470 73.04 63.44 +8.81 +11.8sExponent s Q EXPO 1.04 1.2 54 89.50 56.95 56 89.65 445 89.75 87.70 +1.85 +26.1 Express N EXPR 28 11.34 5.28 1797 8.65 8837 8.70 7.60 +1.05 -14.8 ExpScripts Q ESRX 9 85.07 55.80 5777 72.80 25720 73.78 67.05 +2.58 -2.5 ExtendStay N STAY .88f 4.4 41 21.28 16.27 1579 19.84 7975 20.13 19.60 +.32 +4.4 Exterran n N EXTN 33.69 23.29 174 28.14 993 29.84 27.70 -.71 -10.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 38

sExtraSpce N EXR 3.12 3.3 23 95.38 71.34 795 95.25 3702 95.96 91.85 +3.06 +8.9 ExtrOilGs n Q XOG 17.15 10.28 1303 14.70 12919 15.31 13.73 +.67 +2.7tExtrmNet Q EXTR 15.55 8.40 4060 8.35 27824 11.76 8.27 -2.59 -33.3 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 14746 81.28 86086 81.97 76.37 +5.20 -2.8 EyePtPh Q EYPT 2.88 .93 2294 2.01 6938 2.58 1.82 -.43 +86.1 EyegatePh Q EYEG 2.43 .29 879 .53 3677 .58 .46 +.06 -50.5 Eyenovia n Q EYEN 10.74 7.32 1 8.50 35 8.89 8.26 -14.3sEzcorp Q EZPW 17 15.10 7.55 2338 13.05 8977 15.10 12.80 -1.75 +7.0F -:sF5 Netwks Q FFIV 23 174.26 114.63 654 171.76 3996 174.26 168.01 +3.63 +30.9 FAT Br n Q FAT .12p 13.99 5.54 6 6.39 107 6.82 5.55 +.84 -28.4 FB Finl n N FBK .06p 17 45.43 32.84 23 42.54 238 42.94 40.41 +1.68 +1.3 FBL Fn N FFG 1.84f 2.4 18 81.75 59.75 17 77.95 167 81.25 76.80 -3.35 +11.9 FC GlbRlty Q FCRE 1.68 .65 167 .82 587 1.05 .78 -.21 -9.9sFCB Fin N FCB 23 60.25 39.90 158 60.00 1343 60.70 58.70 +.95 +18.1 FFBW n Q FFBW 12.50 10.30 10.93 21 11.17 10.86 +.08 -.8 FGL Hldg n N FG 12.25 8.65 2336 9.16 10327 9.48 8.87 -.09 -9.0sFLIR Sys Q FLIR .64 1.2 33 55.67 33.95 1133 55.26 5605 55.67 53.91 +.74 +18.5 FMC Corp N FMC .66 .7 17 98.70 69.94 1505 88.90 7786 89.83 85.70 +1.47 -6.1 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 7 36.65 26 36.81 35.86 +.32 +.4 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1975 13.39 13602 13.48 12.82 +.47 -3.1 FNB FL pfE N FNBpE 31.65 27.64 5 28.14 36 28.25 27.91 +.12 -3.8 FNCB Bc n Q FNCB .04p 10.00 8.79 13 9.30 25 9.50 9.28 -.20 +.5 FTFQAntiB N BTAL 20.77 18.31 3 19.14 19 19.34 19.11 -.22 -.8 FTFQMom N MOM 26.05 21.20 25.78 3 25.81 25.57 +.49 +7.3 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.35 3 23.35 23.29 +.07 -6.0 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.51 9 29.51 29.14 +.06 -1.6 FqfOEurDiv N OEUR .15e 26.90 23.65 4 24.97 35 24.99 24.66 +.21 -2.0 FQFO USDv N OUSA .20e 33.39 28.66 34 30.68 243 30.71 29.87 +.60 -3.9 FRP Hldgs Q FRPH 19 59.95 39.38 23 57.60 135 59.75 57.15 -.80 +30.2 FS Bncp Q FSBW .56f 1.0 12 59.81 42.77 9 57.40 59 58.00 56.62 -.51 +5.2 FS Invest N FSIC .76 9.7 8 9.45 6.95 1313 7.85 5408 7.95 7.58 +.25 +6.8 FSB Bcp n Q FSBC 18.23 14.60 17.40 14 17.70 17.02 -.05 +2.4 FTD Cos Q FTD 20.73 3.46 487 4.77 2476 6.46 4.66 -1.58 -33.7tFTE Net n A FTNW 26.25 14.10 22 16.26 98 17.00 14.10 +1.75 -1.5sFTI Cnslt N FCN 26 60.40 31.65 225 60.00 1423 60.40 57.65 +2.49 +39.7stFTS Intl n N FTSI 19.88 18.84 310 19.25 2102 19.88 18.84 +.05 -1.8 Fabrinet N FN 12 47.02 24.02 368 35.51 3236 36.05 32.21 +3.06 +23.7 Facebook Q FB 35 195.32 144.42 21198 186.99 102777 188.32 177.11 +10.38 +6.0 FactsetR N FDS 2.56 1.3 25 217.36 155.09 212 197.62 1292 199.13 190.14 +7.91 +2.5sFairIsaac N FICO .08 45 179.79 131.14 122 178.03 610 180.42 174.27 +1.89 +16.2sFairmSant N FMSA 38 6.39 2.47 1764 6.07 13458 6.39 5.72 +.35 +16.1 FDaves Q DAVE 9.65 3.38 19 7.95 276 8.45 7.55 +21.4 FangHldg N SFUN .20e 3.9 5.58 3.01 656 5.18 8649 5.32 5.04 +.14 -7.2 Fanhua Q FANH .52e 2.0 44 33.81 7.76 115 25.91 1504 27.36 25.00 -1.27 +19.8tFarmerBrs Q FARM 35.05 24.55 146 24.50 530 28.10 24.40 -3.25 -23.8 FarmMer s Q FMAO .52 1.2 23 46.00 24.00 9 42.99 41 45.58 40.00 -1.87 +5.4sFarmCB Q FFKT .50 1.0 22 52.85 32.60 17 52.15 269 52.90 50.15 +1.55 +35.5 FarmersNB Q FMNB .28f 1.8 18 15.95 12.80 14 15.45 120 15.80 15.00 +.40 +4.7 Farmland N FPI .51 6.3 74 10.27 7.15 172 8.12 1035 8.18 7.41 +.72 -6.5tFarmln pfB N FPIpB 1.50 6.0 27.96 24.60 4 24.82 36 24.94 24.60 +.07 -3.7 FaroTech Q FARO 65.35 32.00 53 53.80 583 54.10 50.90 +2.40 +14.5 Fastenal Q FAST 1.48 2.9 25 58.74 39.79 1788 51.78 10560 52.33 50.52 +1.13 -5.3 FateThera Q FATE 14.45 2.52 1808 9.31 3271 11.04 8.96 -.88 +52.4 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.10 5 21.45 21.10 -.13 -3.7 FedExCp N FDX 2.00 .8 15 274.66 186.00 1941 250.90 7582 252.20 240.90 +5.96 +.5 FedAgric N AGM 2.32 2.6 92.57 58.17 35 88.37 158 91.85 87.38 +1.23 +12.9 FdAgricA N AGM/A 2.32 2.8 25 85.56 56.10 0 82.41 3 83.95 81.74 +.46 +13.3 FAgMt pfA N AGMpA 1.47 5.9 26.88 24.75 2 25.11 4 25.25 25.10 -.01 -.1 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.99 2 25.99 25.78 +.05 -1.4 FedRlty N FRT 4.00 3.4 20 135.59 106.41 222 118.58 1690 119.69 116.90 -.15 -10.7 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 7 22.14 89 22.35 21.36 +.63 -12.0 FedSignl N FSS .28 1.2 28 24.18 15.47 205 23.21 1822 23.67 21.89 +1.22 +15.5 FedlStAc n Q FSAC 9.84 9.65 9.72 188 +.1 FedlStA un Q FSACU 10.50 9.53 10.45 7 10.45 10.31 +.10 +2.0tFedInvst N FII 1.08f 4.4 9 36.76 24.11 1344 24.53 7040 25.21 24.11 -.55 -32.0sFedNatHld Q FNHC .32 1.7 24 19.13 9.78 144 18.34 411 19.13 17.12 +1.04 +10.7tFedPMu N FMN .88 6.6 15.07 13.29 18 13.36 109 13.40 13.29 +.01 -4.8 FenncPhr n Q FENC 14.99 7.55 20 11.69 243 12.70 11.37 -.56 +16.7sFerrari n N RACE 141.56 82.33 212 136.05 2235 141.56 134.87 -1.28 +29.8 Ferrellgs N FGP .40 11.3 5.87 2.87 71 3.53 862 3.90 3.52 -.22 -17.5 Ferro N FOE 17 25.50 16.48 383 21.30 1838 22.09 21.15 -.54 -9.7 Ferrogl n Q GSM .16 1.4 17.61 8.54 616 11.19 3017 11.67 11.01 -.50 -30.9 FiatChrys N FCAU 24.95 10.17 2392 22.70 13669 22.97 22.18 -.22 +27.2 FibriaCelu N FBR .09e .5 22.05 9.15 853 19.50 4123 19.80 19.07 -.01 +32.7 Fibrocll rs Q FCSC 4.64 .51 224 .62 1298 .65 .56 +.06 -3.1 FibroGen Q FGEN 63.00 25.35 503 47.40 2921 48.50 44.60 -.25 tFidCorpBd N FCOR 1.58 3.3 51.30 48.28 5 48.61 14 48.70 48.28 +.15 -4.6 FidLtdTm N FLTB .98 2.0 50.75 49.24 36 49.29 80 49.34 49.27 -.03 -1.6 FidTotBd N FBND 1.20e 2.5 51.74 48.53 21 48.74 167 48.83 48.60 -.06 -3.0 FidD&D n Q FDBC .96 1.9 52.00 33.09 3 50.99 7 51.00 49.36 +.49 +23.5 FidCnsDis N FDIS .40e 1.0 42.99 34.62 64 41.06 637 41.09 40.50 +.35 +5.0 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 28 29.96 361 30.18 29.64 -.08 -12.7 FidEnergy N FENY .53e 2.5 21.69 17.01 556 21.34 2380 21.50 20.25 +.80 +6.4 FidFinan N FNCL .60e 1.4 43.90 33.96 164 41.43 940 41.62 40.06 +1.38 +1.6 FidHlthCre N FHLC .70e 1.7 44.44 35.85 105 40.84 827 40.90 39.27 +1.11 +2.1 FidIndls N FIDU .56e 1.5 41.28 33.06 55 38.23 665 38.37 37.05 +1.28 -1.2 Fid Val n N FVAL 35.18 28.14 23 32.78 86 32.83 31.96 +.67 -.2 Fid Qual n N FQAL 34.02 27.75 40 32.45 96 32.49 31.75 +.67 +2.1 FidInfoTch N FTEC .42e .8 56.55 42.25 417 55.57 2895 55.78 53.83 +1.91 +11.2 Fid Moment N FDMO 33.84 27.10 41 33.25 129 33.35 32.33 +.93 +6.3 Fid LowVol N FDLO 32.45 27.08 2 30.90 53 30.97 30.25 +.59 +1.0 Fid RisR n N FDRR 32.71 27.43 147 30.61 322 30.65 29.84 +.69 -.1 Fid CoreD n N FDVV 30.41 26.10 29 29.44 219 29.47 28.63 +.74 +2.6 FidMsciRE N FREL .86e 3.6 25.36 21.73 119 23.62 439 23.81 23.28 +.28 -4.4 FidUtils N FUTY 1.21e 3.6 37.01 30.99 48 33.26 730 33.97 32.66 -.69 -3.6tFidTelecm N FCOM .76e 2.7 33.57 27.59 18 28.43 137 28.57 27.59 -.02 -8.0 FidelMatls N FMAT .53e 1.5 37.11 29.90 84 34.20 309 34.46 33.32 +.62 -2.4 FidNasdIdx Q ONEQ 2.29e .8 299.75 236.63 31 290.41 163 291.11 283.72 +7.73 +7.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 29.14 1295 38.27 5399 38.58 37.31 +.31 -2.5sFidNatInfo N FIS 1.28 1.2 20 105.02 82.58 2149 104.89 13140 105.02 100.48 +4.23 +11.5 FidelSo Q LION .48 2.1 15 24.96 20.28 59 23.26 356 23.40 22.79 +.32 +6.7 FidClayOp N FMO 1.72f 14.1 15.43 10.27 154 12.18 870 12.33 11.68 +.58 -7.4 FidusInvst Q FDUS 1.56a 11.6 8 17.75 12.63 90 13.44 399 13.74 13.17 +.23 -11.5 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 11 26.14 97 26.93 25.86 +.67 +4.6sFiestaRst Q FRGI 27.90 15.50 921 24.05 4379 27.90 21.20 +2.50 +26.6 FifthThird Q FITB .64 1.9 10 34.57 23.20 3718 33.98 21866 34.19 32.38 +1.35 +12.0 FifthT pf Q FITBI 1.66 5.8 30.90 27.00 31 28.46 98 28.51 28.01 +.04 -.1s51job Q JOBS 102.51 41.16 106 97.85 1972 102.51 94.49 +4.09 +60.8s58.com N WUBA 89.90 39.68 482 87.84 3250 89.90 87.18 +.05 +22.7 FinTcII n Q FNTE 11.76 9.70 9.97 369 10.00 9.95 +.02 +.5 FinTcII un Q FNTEU 11.24 10.15 8 10.27 8 10.53 10.27 -.29 -2.2 FinclEngin Q FNGN .32 .7 56 44.95 24.45 826 44.65 5173 44.75 44.40 +.20 +47.4 FnclInst Q FISI .96f 3.0 16 34.10 25.65 19 31.80 147 32.43 31.13 -.65 +2.3 Finisar Q FNSR 13 28.99 14.25 1144 16.51 11559 16.97 16.26 +.27 -18.9 FinLine Q FINL .46 3.4 30 16.38 6.90 495 13.57 3165 13.59 13.52 +.01 -6.6 FinjanH Q FNJN 5 4.06 1.66 311 2.95 1507 3.02 2.80 -.01 +36.6 FireEye Q FEYE 19.36 13.40 2018 17.74 14977 18.26 17.10 +.54 +24.9 FstAFin n N FAF 1.52 2.8 22 62.71 41.77 703 54.03 3150 54.15 52.20 +1.57 -3.6sFstBcpPR N FBP 25 7.65 4.48 1104 7.45 6720 7.65 7.38 +.03 +46.1 FstBcpME Q FNLC .96 3.4 16 32.33 25.00 10 28.11 42 28.67 27.11 -.13 +3.2 FtBcpNC Q FBNC .40f 1.0 23 41.76 27.50 112 40.26 443 40.52 38.75 +1.47 +14.0 FstBcMiss Q FBMS .20f .6 21 35.10 26.05 21 33.55 174 33.90 32.45 +.80 -1.9 FstBkNJ Q FRBA .12 .8 31 14.95 11.15 6 14.15 64 14.30 13.75 +.13 +2.2 FstBusey rs Q BUSE .80f 2.6 21 32.88 27.33 45 30.49 331 30.69 29.49 +.76 +1.8 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 9 25.81 51 26.39 25.52 -.18 +16.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 9 37.10 29 38.65 36.52 -.01 +1.0 FstCash N FCFS .88f 1.0 34 91.00 51.95 442 89.45 2246 90.20 87.30 -1.40 +32.6sFtChoBc n Q FCBP 29.64 27.17 7 29.00 32 29.64 28.00 +.50 +4.5 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 26 443.90 134 450.90 428.73 +11.95 +10.1sFstCwlth N FCF .36f 2.3 22 15.78 12.05 672 15.68 3663 15.78 15.16 +.48 +9.5sFCmtyBsh Q FCBC .72a 2.2 21 32.24 24.02 54 32.22 187 32.44 31.29 +.56 +12.1 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 17 23.50 114 24.00 23.10 +.05 +4.0 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 8 25.55 83 26.35 25.05 -2.3 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 11 21.55 47 21.90 21.50 -.24 +17.8sFstData n N FDC 10 19.85 14.73 8321 19.41 36561 19.85 18.94 +.33 +16.2 FstDefiFn Q FDEF 1.20 2.0 16 62.42 47.01 5 60.84 106 61.96 59.94 -.12 +17.1sFFnclOH Q FFBC .76 2.4 21 32.45 22.80 241 32.25 2112 32.50 31.00 +1.00 +22.4sFstFnBksh Q FFIN .84f 1.6 27 52.85 37.31 121 52.48 760 52.85 50.65 +1.43 +16.5 FstFnIN Q THFF 1.02f 2.4 18 52.35 39.55 10 42.80 59 43.55 42.50 -.15 -5.6 FstFnNwst Q FFNW .32f 1.8 20 17.91 13.13 16 17.38 85 17.55 16.78 +.38 +12.1 FstFound s Q FFWM 22 19.84 15.06 45 18.60 321 18.70 18.20 +.19 +.3 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 14 27.51 51 27.99 26.08 +.56 +10.0 FsHawaii n Q FHB .96 3.4 32.36 26.30 1909 28.34 12443 28.70 27.50 -2.9 FstHorizon N FHN .48 2.5 16 20.86 15.84 2578 19.04 12480 19.13 18.27 +.63 -4.8 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 4 25.17 39 25.29 25.13 -.03 -.1 FstInRT N FR .87 2.7 21 32.91 27.61 484 31.96 3631 32.39 31.56 +.74 +1.6 FIntntBcp Q INBK .24 .7 14 42.40 25.48 29 33.95 143 34.25 32.55 +.50 -11.0 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 3 25.61 5 25.61 25.50 +.09 -3.4 FstIntBc A Q FIBK 1.12 2.7 19 42.90 33.33 150 41.80 720 42.15 40.53 +1.18 +4.4 FMajSilv g N AG 9.36 4.93 3243 7.17 15108 7.31 6.63 +.32 +6.4 FstMerch Q FRME .72 1.6 19 45.42 37.09 69 44.64 433 44.98 43.41 +.95 +6.1 FstMidIll Q FMBH .68a 1.8 16 42.03 31.05 21 37.49 104 38.00 37.31 -.40 -2.7 FMidBc Q FMBI .44f 1.7 20 26.55 20.50 344 25.35 2028 25.54 24.37 +.77 +5.6 FstNwBc n Q FNWB 46 18.35 15.04 14 16.66 72 16.97 16.12 +.20 +2.2 FstRepBk N FRC .72 .7 105.52 84.56 1014 97.42 4404 98.41 94.25 +2.53 +12.4 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 16 25.63 100 25.72 25.41 +.03 +.4 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 7 26.18 27 26.42 26.06 -.10 +.2 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 8 25.65 41 25.67 25.45 +.22 -.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 34 24.97 123 25.00 24.65 -1.7 FtRpBk pfG N FRCpG 27.50 24.09 30 25.08 159 25.25 25.00 -.14 -3.0 FstSavFin Q FSFG .60f .8 18 80.01 49.31 11 72.27 20 72.45 69.27 -.18 +26.7 FstSolar Q FSLR 44 81.72 33.27 1180 72.78 9626 74.00 65.73 +6.41 +7.8 1stSource Q SRCE .96f 1.8 20 54.65 44.33 22 53.15 179 53.66 51.92 +.87 +7.5 FTNDXTc Q QTEC .58e .7 83.42 61.44 105 78.74 649 79.84 76.95 +2.00 +9.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 2 29.85 11 29.87 29.58 +.34 +1.7 FtTr 22 n N FIV 10.10 9.02 54 9.49 394 9.54 9.39 +.01 +3.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 2 20.86 70 21.12 20.46 +.40 -.7tFtTrGlob N FAM .90 8.4 12.15 10.58 28 10.70 206 10.85 10.58 -.13 -7.6 FT MCGr N FNY .15e .4 42.85 33.15 6 42.74 77 42.84 41.43 +1.59 +9.1 FT AsiaPc Q FPA 1.01e 2.8 38.10 31.02 3 35.65 18 35.66 34.61 +.65 -.2 FT Europe Q FEP .65e 1.6 42.49 34.32 113 41.20 663 41.31 40.31 +.73 +5.5 FT LatAm Q FLN 2.01e 9.8 23.27 17.73 34 20.60 207 21.12 20.22 -.16 +.9 FT Brazil Q FBZ 1.62e 10.6 18.24 12.96 49 15.28 67 15.60 14.95 -.16 -1.5 FT China Q FCA .68e 2.1 34.79 21.00 1 31.97 11 31.97 30.70 +1.38 +7.7 FT Japan Q FJP .77e 1.3 63.38 51.01 10 59.19 51 59.35 58.23 +.54 -1.2 FT SKorea Q FKO .59e 2.0 32.08 25.31 0 29.08 40 29.08 28.30 +.33 -1.6 FT DevMkt Q FDT .96e 1.5 67.22 53.84 111 64.11 457 64.31 62.36 +1.46 +2.8 FT EmMkt Q FEM .64e 2.2 31.32 21.90 82 28.59 1459 28.84 27.72 +.46 +2.5 FT Germny Q FGM 1.04e 2.0 55.51 41.87 6 52.06 21 52.19 51.30 +.65 +1.7 FT MCVal N FNK .40e 1.1 37.68 32.00 2 35.33 14 35.42 34.80 +.45 -2.6 FT Canada Q FCAN .29e 1.1 27.35 22.06 7 26.72 44 26.80 25.89 +.72 +.8 FT UK Q FKU 1.57e 3.7 42.89 35.33 3 42.08 112 42.17 40.86 +1.13 +5.5 FT Switzld Q FSZ .78e 1.5 56.74 47.89 3 52.97 21 53.06 52.20 +1.10 +.4 FT HKong Q FHK 2.82e 6.5 46.25 36.40 0 43.11 8 43.11 41.45 +1.30 +1.6sFT SCGr N FYC .04e .1 46.00 36.00 36 46.05 325 46.07 44.80 +1.40 +8.3 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.25 32 41.76 249 42.03 40.61 +.42 -3.6 FTDvMkSC Q FDTS .97e 2.2 48.51 37.11 14 44.62 36 44.76 43.87 +.22 +.5 FT SCVal N FYT .26e .7 38.64 32.07 4 37.15 48 37.39 36.42 +.80 +.8 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.36 9 46.10 75 46.30 45.15 +.35 +5.0 FT MegaCp N FMK .44e 1.3 36.82 28.74 34.38 3 34.38 33.55 +1.86 +2.6 FstT BICK Q BICK .34e 1.1 33.60 24.83 1 30.19 16 30.30 29.25 +1.00 FTEurSelDv N FDD 1.09e 7.6 14.79 12.90 156 14.39 581 14.40 14.09 +.12 +4.8sFTDJMic N FDM .49e 1.0 49.28 41.59 6 49.23 23 49.38 48.67 +.65 +3.8 FT DynEq N FDEU 1.45 8.3 20.20 16.46 58 17.59 304 17.65 17.44 +.09 -6.0 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 1 21.70 17 21.77 21.49 +.29 -1.5 FtTrMun n Q MCEF 19.39 17.65 1 17.79 4 17.88 17.79 -.05 -5.1 FtTEqCom N ERM 23.64 19.74 7 22.00 26 22.07 21.61 +.26 -1.6 FtT EqTact N TERM 23.62 19.41 9 22.06 43 22.15 21.56 +.31 -1.3 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.86 40 49.16 154 49.29 49.07 -3.1 FTNsdGrid Q GRID .19e .4 53.73 42.00 5 52.61 97 52.81 50.83 +2.22 +3.2 FTMltAInc Q MDIV 1.20e 6.5 19.50 17.60 95 18.33 731 18.41 18.13 +.16 -3.6tFT PfdSec N FPE 1.02e 5.3 20.25 19.20 487 19.38 3328 19.38 19.20 +.01 -3.1 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 28 36.72 258 36.88 35.71 +.91 +4.3 FTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 171 51.19 784 51.29 51.17 -.07 -.9 FTIntlMltA Q YDIV .99e 5.5 19.83 17.30 2 18.10 20 18.38 17.87 +.00 -2.8 FT BuyInc Q FTHI .96 4.3 24.00 21.04 6 22.57 51 22.57 22.05 +.38 -3.2 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 48.98 52 49.42 48.61 +.12 -4.2 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 1 22.25 10 22.26 21.77 +.40 -3.5 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 344 60.03 2933 60.04 60.00 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 67 30.23 368 30.32 29.53 +.57 +1.2 FT SSICv Q FCVT .48a 1.6 32.38 27.01 41 30.01 316 30.08 29.49 +.57 +4.7 FT DWF5 Q FV .18e .6 31.03 24.02 260 30.02 1015 30.15 29.02 +1.14 +8.9 FT HeitGl N PRME 20.81 17.96 0 20.05 3 20.07 19.72 +.21 +.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 59 26.20 181 26.37 25.42 +.90 -4.4sFT AI Rob n Q ROBT .07p 30.04 28.50 11 29.92 36 30.04 29.36 +.65 +4.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.36 8 21.40 20.91 +.24 -1.5 FT SmCap Q RNSC .22e 1.0 22.89 19.03 1 21.80 7 21.85 21.61 +.66 +1.3 FT MdCap Q RNMC .19e 22.75 19.19 1 21.75 8 21.78 21.50 +.33 +.2 FT LgCap Q RNLC .18e 23.11 19.67 5 21.88 11 21.94 21.49 +.27 +.5 FT EM Sl n N RNEM 59.26 51.56 0 52.94 1 53.01 52.83 -.48 -2.9 FT DevInt Q RNDM .45e 55.12 48.94 1 52.61 5 52.61 52.05 +.54 +.8 FT QualInc Q QINC .60e 2.4 26.90 23.20 1 24.64 20 24.69 24.19 +.14 -3.4 FTNsSem ef Q FTXL .14e .4 36.21 24.11 7 32.98 140 33.34 31.46 +1.38 +8.9 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 1 21.31 4 21.31 20.15 +1.31 -.4sFTNsOil ef Q FTXN .37e 1.5 24.44 16.85 7 24.23 127 24.44 23.11 +.75 +14.7 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 43 30.77 405 30.92 29.59 +1.10 +4.8 FTDorW n Q FVC .17e .6 28.96 22.19 50 27.90 293 28.06 26.98 +.98 +8.7 FT DWInt Q IFV .32e 1.4 24.24 18.83 117 22.48 553 22.65 22.07 +.39 +1.0 FT LgShEq N FTLS .16e .4 41.72 35.06 44 39.08 84 39.18 38.43 +.45 -.5 FTEMCur Q FEMB 2.68e 6.6 48.17 39.91 4 40.57 27 40.84 40.15 -.25 -3.8 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 50.15 9 50.49 50.01 +.14 -.7 FT RivAsia Q RFAP 1.14e 1.9 64.93 54.97 10 60.60 115 60.90 59.81 +.43 FT RivDev Q RFDI 1.09e 1.7 68.99 58.84 31 65.47 226 65.64 64.35 +1.06 +2.2 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 60.57 8 73.39 50 73.63 71.54 +1.24 +4.2 FT RivEur Q RFEU .95e 1.4 70.58 60.35 20 67.09 107 67.53 65.76 +.99 +2.7tFT PfInc n N FPEI 21.03 19.40 73 19.46 252 19.46 19.40 +.04 -3.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.30 10 50.38 49.92 -.00 -2.5 FT VolIn n N HDMV 36.34 32.75 6 34.90 17 35.00 34.63 +.17 +1.7 FT VolD n N HUSV 23.72 21.53 22 22.78 86 22.84 22.43 +.22 -.9 FTEgyInco A FEN 2.32 10.2 28.00 21.34 65 22.65 249 22.90 22.23 +.19 -14.6 FTEnInfra N FIF 1.32a 8.3 19.23 14.57 33 15.87 277 16.21 15.50 +.08 -10.9 FtTrEnEq N FFA .96 6.2 16.67 14.00 37 15.49 193 15.50 14.97 +.51 -4.3 FTCapStrn Q FTCS .59e 1.2 54.95 44.36 76 51.24 521 51.35 50.21 +1.00 +.5 FTArcaBio N FBT 147.10 102.93 51 137.40 366 137.66 132.28 +5.31 +10.3sFTDJInet N FDN 133.13 91.45 300 132.59 2239 133.13 126.54 +6.45 +20.7 FTN100ExT Q QQXT .14e .3 52.82 44.73 4 48.85 35 48.85 47.78 +.60 +.5 FsTrGrEn Q QCLN .08e .4 21.73 16.70 18 20.14 69 20.27 19.65 +.63 -.8 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 3 34.00 4 34.19 33.55 +1.15 +2.7 FT RNG N FCG .22e 1.0 24.67 18.65 64 22.53 929 23.15 21.43 +.67 -1.1 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 28.98 11 29.06 28.45 +.54 +.8 FT ConDis N FXD .30e .7 45.57 35.72 63 40.55 333 40.62 40.02 +.14 -3.7 FT ConStap N FXG .75e 1.6 51.57 44.32 213 45.90 374 46.13 45.09 +.54 -5.7sFT Engy N FXN .33e 2.0 16.79 12.25 206 16.53 2116 16.79 15.62 +.63 +6.8 FT Fincl N FXO .65e 2.0 32.92 26.94 199 31.85 645 32.00 31.17 +.75 +1.7 FT HlthCr N FXH 76.92 62.71 222 72.35 400 72.45 69.43 +2.42 +3.7 FT IndPrd N FXR .16e .4 42.74 33.68 65 39.98 538 40.13 38.72 +1.31 -1.5 FT Matls N FXZ .37e .9 46.43 36.89 68 42.98 395 43.28 41.89 +1.05 -2.0 FT Tech N FXL .13e .2 59.90 42.88 141 57.30 489 57.65 55.18 +2.34 +11.7 FT Utils N FXU .67e 2.6 28.59 23.46 68 25.72 304 26.02 25.19 -.24 -1.2sFTCloudC Q SKYY .13e .2 52.63 38.44 136 52.58 994 52.72 51.15 +1.61 +14.6 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 34 26.38 288 26.42 25.89 +.18 +.2 FTNdqAuto Q CARZ .88e 2.1 45.00 36.07 1 41.38 9 41.38 40.56 +.32 -2.0 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 1 27.42 11 27.47 27.06 +.32 -2.6 FT GblNRs Q FTRI .45e 3.5 13.15 10.89 1 12.98 11 12.98 12.57 +.31 +4.8sFT Cybersc Q CIBR .03e .1 27.37 20.59 249 26.61 1458 27.37 26.18 +.45 +15.0 FTIntlIPO Q FPXI .28e .7 39.87 30.18 3 37.36 33 37.62 36.99 +.48 +5.6 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.15 14 45.19 44.53 +.61 -.7 FT NAEngy N EMLP .93e 4.1 25.51 21.43 420 22.72 2110 22.77 22.27 +.19 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 139 48.19 798 48.20 48.10 +.04 +.3 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 93 47.52 481 47.71 47.43 -.03 -2.2sFT GlbCmd Q FTGC .26e 21.55 18.97 45 21.49 343 21.55 21.15 +.05 +3.8 FT HiLgSh N FSD 1.20 8.0 18.12 14.91 72 14.99 332 15.05 14.91 -.06 -8.8 FT USIPO N FPX .32e .4 74.54 57.95 140 71.20 352 71.24 69.02 +2.41 +4.3 FTChnd N FNI .19e .5 43.90 34.20 11 39.90 50 40.03 39.18 +.85 +.8 FT Dow30 n N EDOW 23.50 19.61 12 22.16 50 22.18 21.57 +1.04 +.1 FT EngCn N FLM .58e 1.0 63.91 52.97 1 59.47 10 59.49 58.85 +.70 -.1 FT Wtr N FIW .21e .4 50.09 41.26 25 48.54 156 48.74 47.74 +1.02 -.3tFT IntPfd N FPF 1.95 8.8 25.10 22.03 183 22.13 864 22.23 22.03 +.01 -9.2 FT LCCore N FEX .58e 1.0 62.82 51.10 34 59.89 279 60.02 58.45 +1.35 +2.3 FT LCGr N FTC .24e .4 67.59 52.62 131 66.53 259 66.75 64.48 +2.41 +8.7 FT LCVal N FTA .82e 1.5 57.69 48.25 51 52.96 313 53.11 52.01 +.54 -3.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 806 12.98 12.54 +.39 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.01 68 52.58 269 52.71 52.42 -1.8 FT MCCore N FNX .51e .8 69.65 56.86 12 67.61 167 67.77 65.95 +1.72 +2.9 FTMstrDv N FDL .79e 2.8 31.14 27.37 118 28.48 723 28.58 27.75 +.44 -5.4 FTFutStrt N FMF 51.53 37.80 1 48.41 8 48.55 47.73 +.38 +1.6 FstTrMtg N FMY 1.02 7.6 14.48 13.35 7 13.45 83 13.52 13.37 +.04 -5.5 FT MultCG N FAD .20e .3 71.30 55.98 38 71.10 63 71.28 68.97 +2.29 +8.3 FT MultCV N FAB .45e .8 59.34 50.27 8 55.45 26 55.70 54.53 +.64 -2.7 FTNDXEq Q QQEW .27e .4 63.55 51.97 14 60.08 83 60.31 58.88 +1.14 +3.7 FT NsdABA Q QABA .75e 1.3 56.43 45.86 24 55.68 305 55.97 54.28 +1.22 +6.2 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 51.24 148 51.24 50.46 +.57 -1.8 FT MLPEn N FPL 1.26 11.6 13.58 9.57 89 10.82 446 10.87 10.53 +.22 -8.8 FT REIT N FRI .39e 1.7 24.11 20.20 14 22.30 185 22.42 22.02 +.31 -4.2 FT SCCore N FYX .38e .6 64.05 52.79 23 63.38 112 63.57 62.08 +1.62 +3.6 FTSpecFin N FGB .70 11.5 7.57 5.65 48 6.10 213 6.20 5.96 +.10 -.7 FTStrHi2 N FHY 1.32 11.0 13.90 11.97 10 12.03 56 12.15 11.98 +.04 -5.9 FTrVL100 N FVL .05e .2 25.04 20.76 1 23.50 30 23.50 23.07 +.50 +.5 FTrVLDv N FVD .57e 1.9 31.85 28.54 226 30.13 1590 30.19 29.58 +.26 -2.4tFT EmOp N FEO 1.40 9.3 17.42 14.50 40 14.98 218 15.25 14.50 -.32 -8.2 FstUSBcsh Q FUSB .08 .7 34 14.38 10.38 4 11.13 27 11.48 10.67 +.01 -13.0sFstUtdCp Q FUNC .36f 1.6 24 21.60 14.10 278 22.55 453 22.90 18.50 +3.75 +29.6 First LI s Q FLIC .60 2.4 10 33.50 23.30 55 24.85 339 25.90 24.60 -.70 -12.8 FTrSenFlt N FCT .72 5.5 13.70 12.62 48 13.07 271 13.17 13.00 -.08 +1.8 FirstEngy N FE 1.44 4.2 7 35.56 27.93 1959 34.06 24282 34.65 33.08 -.05 +11.2 FsthdTech Q SVVC 12.74 7.29 13 11.36 117 11.54 11.11 +.21 +26.8 FstSvc n Q FSV .54f .8 38 74.49 57.17 16 70.64 129 71.43 69.29 +.07 +1.0 Fiserv s Q FISV 35 74.46 59.05 1519 72.79 7724 72.89 69.31 +3.07 +11.0 Fitbit n N FIT 7.32 4.51 3407 5.21 20309 5.44 4.87 +.26 -8.8 FiveBelow Q FIVE 78.28 44.30 621 71.01 3423 72.16 70.33 -.26 +7.1 500.com N WBAI 23.22 8.51 159 18.49 753 20.90 17.64 -1.52 +82.9 FiveOaks N OAKS .40m 13.0 10 5.61 2.55 191 3.04 520 3.06 2.85 +.15 -24.0 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 7 25.41 15 25.61 25.14 +.29 +.8 FvPntHld n N FPH 16.74 12.00 1472 13.26 2030 13.57 12.95 +.04 -6.0 FivePrime Q FPRX 48.87 15.66 746 17.96 2981 18.52 16.65 +.22 -18.1 FiveStar Q FVE 2.10 1.05 43 1.25 92 1.25 1.15 -16.7 Five9 Q FIVN 34.23 19.53 258 30.97 2125 32.48 30.85 -.62 +24.5 FlagstarB N FBC 28 40.06 28.43 100 34.24 1122 34.53 33.26 +.19 -8.5 F&C DynPf N DFP 1.92 8.1 28.36 23.50 34 23.63 220 23.85 23.60 -.07 -11.4 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 28 13.52 94 13.63 13.46 -.03 -9.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 9 10.82 88 10.85 10.77 +.05 -8.4 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.31 66 18.63 465 18.82 18.51 -.20 -8.9 FlrtyTotR N FLC 1.63 8.4 22.51 19.13 28 19.38 111 19.45 19.27 +.02 -10.3 Flanign A BDL .25f 1.0 13 30.95 20.20 0 23.89 2 24.80 23.00 -1.06 +1.3 Fleetcor N FLT 25 213.74 133.08 749 202.58 3556 206.29 199.45 +2.54 +5.3 Flex Ltd Q FLEX 15 19.71 12.93 7472 14.80 25034 14.88 13.93 +.69 -17.7 FlexPhm n Q FLKS 8.98 2.68 39 3.79 165 4.60 3.76 -.65 +8.6 FlexUSTilt N TILT 1.74e 1.5 118.93 98.52 7 113.26 28 113.56 110.65 +2.56 +1.2 FlxEmgTilt N TLTE 1.26e 2.1 65.59 51.86 19 59.57 118 59.89 58.27 +.55 -.3 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 285 34.96 2199 35.10 33.69 +.83 +5.0 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 51 24.19 608 24.21 24.15 -.01 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.39 39 24.46 480 24.52 24.42 -.06 -2.0tFlxCoreSl n N BNDC 28.51 24.09 24.09 6 24.13 24.09 -.13 -3.8 FlxGlbImp Q ESGG 101.95 85.28 4 97.19 6 97.55 95.35 +1.89 +2.3 FlxUS Imp Q ESG 70.00 56.06 64.07 12 64.07 63.26 +1.36 +.7 FlexEMTilt N TLEH 33.14 27.44 6 31.28 21 31.28 30.62 +.49 +1.4 FlxDMTilt N TLDH 30.34 26.89 23 29.20 58 29.30 28.90 +.47 +.1 FlxRAstAlo Q ASET 29.37 26.74 8 28.28 15 28.34 27.88 +.21 -1.6 FlxUSQLgC Q QLC 35.78 28.79 6 34.40 24 34.42 33.51 +.81 +3.2tFlxUSLgCp Q LKOR .41e 55.13 49.79 27 50.56 45 50.56 49.79 +.49 -7.7tFlxUSCpBd Q SKOR 1.24 2.5 51.61 48.75 11 48.97 41 48.97 48.75 +.11 -3.8tFlxDisDur Q MBSD .62e 2.7 24.42 23.02 77 23.14 105 23.18 23.02 +.01 -1.8 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 6 62.95 45 63.10 61.97 +.86 +.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 9 46.84 120 46.94 46.17 +.10 -3.9 FlxDevTilt N TLTD 1.88e 2.7 73.71 62.04 7 69.76 93 69.82 68.53 +.95 +.8 FlxIntDvDf N IQDE 1.15e 4.6 27.04 23.93 20 25.00 100 25.08 24.64 +.16 -2.0 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 1 28.43 25 28.46 27.92 +.23 -.5 FlxIntlDiv N IQDF 1.01e 3.8 28.63 24.85 35 26.50 502 26.56 25.99 +.27 -1.1 FlxQDvDef N QDEF 1.19e 2.7 46.52 39.45 3 44.28 29 44.31 43.38 +.72 +.4 FlxQDvDyn N QDYN 1.22e 2.8 47.20 38.91 1 44.21 2 44.28 43.70 +1.63 FlxQualDv N QDF 1.22e 2.7 47.95 39.93 49 45.38 3538 45.48 44.28 +.95 +.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 33 75.39 71 75.39 75.20 +.09 -.1 FlexSh n Q FPAY 6.56 2.63 28 4.22 100 4.80 3.87 +.11 +11.1 FlexSolu A FSI 9 2.58 1.33 3 1.37 37 1.46 1.36 -.05 -24.6 FlexionTh Q FLXN 32.25 16.51 753 25.78 3771 26.60 24.15 -.21 +3.0 Flexstl Q FLXS .88 2.4 57.79 34.74 14 37.39 64 38.47 36.73 -.65 -20.1 Flor&Dec n N FND 48 58.28 32.72 1167 46.17 5793 48.22 43.86 -.77 -5.2 Flotek N FTK 10.70 3.38 1612 3.55 7507 4.00 3.51 -.26 -23.8 FlowrsFds N FLO .68 3.0 25 22.82 16.80 747 22.63 4519 22.67 22.18 +.29 +17.2 Flowserve N FLS .76 1.7 50.43 37.51 5419 43.53 11205 48.02 42.82 -2.21 +3.3tFluent Inc Q FLNT 6.95 2.05 445 2.53 2908 3.00 2.05 -.23 -42.6 Fluidigm Q FLDM 8.38 2.52 175 5.71 1066 5.98 5.33 -.04 -3.1 Fluor N FLR .84 1.8 34 62.09 37.04 1625 46.55 16785 46.71 43.86 +.79 -9.9 FlushFn Q FFIC .80f 3.1 19 31.45 24.59 63 25.98 390 26.27 25.44 +.53 -5.5 FlyLeasing N FLY 1.00 7.0 12 14.65 11.54 128 14.30 1228 14.62 12.91 +.18 +10.8 Foamix Q FOMX 7.45 4.15 88 5.33 373 5.39 4.96 +.30 -11.3 FEMSA N FMX .74e .9 103.82 84.32 475 86.62 2533 90.70 85.75 -3.84 -7.8 Fonar Q FONR 9 33.90 19.15 50 26.08 271 29.60 25.31 -3.43 +7.1 FootLockr N FL 1.38f 3.2 17 75.03 28.42 2416 42.59 14092 42.73 40.02 +.92 -9.2 FordM N F .60a 5.4 6 13.48 10.14 19775 11.19 153665 11.44 11.02 -.17 -10.4 ForeScTc n Q FSCT 37.81 21.56 1298 30.55 3852 33.00 29.90 -1.58 -4.2 ForshtAut n Q FRSX 11.70 2.44 79 3.15 256 3.45 2.90 +.11 -21.8 ForestCA N FCE/A .72f 3.6 16 26.30 19.24 899 20.06 7682 20.09 19.61 +.31 -16.8 Forestar N FOR 14 26.39 14.10 65 22.35 284 23.10 22.25 -.10 +1.6 FormFac Q FORM 34 18.65 11.10 292 13.05 2321 13.28 12.40 +.70 -16.6 ForrestR Q FORR .80 1.9 54 47.75 36.95 40 42.05 213 44.08 41.25 +.65 -4.9 ForsightEn N FELP .13 5.49 3.28 7 3.46 67 3.69 3.35 +.08 -20.8 Forterra n Q FRTA 52 20.47 3.02 735 8.83 3491 8.96 6.62 +1.91 -20.5sFortinet Q FTNT 60.28 35.44 1713 60.38 9557 60.57 54.76 +5.64 +38.2 Fortis n N FTS 1.70 5.1 38.24 31.41 133 33.03 735 33.77 32.87 -.73 -9.9 Fortive n N FTV .28 .4 80.31 60.40 1009 75.62 5726 75.97 73.16 +2.33 +4.5 FortressBio Q FBIO 5.54 3.14 129 3.53 821 3.91 3.50 -.12 -11.5 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 7 21.80 24 23.00 21.28 +.01 -4.2 FortTrInf n N FTAI 1.32 7.9 20.13 15.39 188 16.65 1256 17.26 16.55 -.16 -16.5 FortunaSlv N FSM 24 6.08 4.03 681 5.70 3608 5.82 5.57 -.03 +9.2 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1336 56.12 6372 56.43 54.71 +.76 -18.0 ForumEn N FET 17.97 10.05 882 14.35 5662 14.80 13.48 +.45 -7.7 ForwrdA Q FWRD .60 1.1 25 64.80 49.23 102 56.95 653 57.28 53.77 +2.30 -.9 Forward h Q FORD 24 4.45 1.02 57 1.44 3282 1.67 1.41 +.01 +17.1 ForwdPh Q FWP 23.12e 9.70 1.63 9 2.17 104 2.45 1.95 -.10 -41.0sFossil Grp Q FOSL 19.90 5.50 3037 18.57 21809 19.90 14.23 +4.06 +139.0 Foster Q FSTR .16 .7 30.30 16.80 12 22.70 118 24.00 21.11 +.90 -16.4 FoundBld n N FBM 16.40 11.03 129 14.47 664 14.80 13.42 +.36 -2.2 FndtnMed Q FMI 87.10 31.70 254 75.95 977 76.00 68.60 +5.10 +11.4 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 151 23.02 1943 23.26 22.66 +.26 -10.4 FourSeEd n N FEDU 3.32 48.3 17 10.45 5.67 3 6.88 109 6.98 6.74 +.08 -23.6 FoxFactory Q FOXF 26 46.80 31.00 116 35.80 899 36.15 34.75 +.70 -7.9 Francesca Q FRAN 13 16.00 4.51 677 5.55 2936 5.58 4.78 +.67 -24.1 FrancoN g N FNV .96f 1.3 71 86.06 66.19 339 73.38 2317 75.60 72.93 -.24 -8.2 FrankCov N FC 31.20 17.35 35 26.40 119 26.70 25.25 +.95 +27.2 FrankElec Q FELE .48f 1.1 27 47.20 36.00 83 45.20 556 45.45 41.25 +1.40 -1.5 FrankFn n N FSB .40p 17 42.65 30.30 27 34.55 162 35.00 33.75 +.55 +1.3 FrankLibInt N FLQH 28.16 23.58 25.42 2 25.43 24.93 +.34 +.3 FrankLibEm N FLQE 35.59 29.30 30 32.47 53 32.65 31.86 +.36 -1.8 FrankLibGl N FLQD 30.47 27.37 3 28.21 7 28.21 27.87 +.45 -3.0 FrankLbGlE N FLQG 32.51 27.49 0 30.37 94 30.37 29.82 +.30 -.6 FrnL LoV n N FLLV 32.50 28.32 30.78 2 30.78 30.26 +.52 +1.6tFrnkLInvGr N FLCO 24.89 23.59 0 23.69 4 23.69 23.59 -4.4 FrnL IntO n N FLIO 31.52 26.84 29.20 2 29.20 29.16 +.21 -.7 FrkL US Eq N FLQL 30.33 25.55 10 28.94 16 28.94 28.42 +.40 +.1sFrkL US Sm N FLQS 28.02 24.17 0 28.01 1 28.02 27.87 +.98 +6.9 FrankRes N BEN .92f 2.8 11 47.65 31.67 2161 33.26 17894 33.56 32.19 +.40 -23.2 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 214 7.77 1383 7.99 7.68 -.07 -27.7 FrkLtdDur A FTF .74 6.7 12.13 10.97 62 11.06 305 11.12 11.00 +.03 -6.5 FrkUnv N FT .47 7.1 7.39 6.68 29 6.70 209 6.75 6.68 -.04 -6.6 FranksIntl N FI .30 4.1 9.15 4.93 826 7.33 6852 8.49 6.63 +.01 +10.2tFredsInc Q FRED .24 15.4 16.27 1.54 3087 1.56 10200 1.85 1.54 -.07 -61.5 FrptMcM N FCX .20 1.2 11 20.25 11.05 12881 16.27 73679 16.53 14.99 +.85 -14.2 FrghtCar lf Q RAIL .36 2.3 20.46 12.53 22 15.32 348 15.93 14.80 +.53 -10.3 FreqElec Q FEIM 10.59 7.53 25 8.24 139 8.85 8.19 -.55 -12.0 FresenMd N FMS .51e 1.0 57.94 44.88 69 50.71 517 50.90 50.00 +.67 -3.5 FDelMnt N FDP .60 1.3 20 54.61 43.02 100 47.56 669 48.77 47.00 -1.00 -.2 Freshpet Q FRPT 21.10 13.05 216 20.85 2009 21.05 18.50 +1.05 +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 8 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 39

FriedmInd A FRD .08 1.3 6.79 5.05 1 6.29 14 6.29 6.05 -.07 +10.7 FrontC pf Q FTRPR 11.13 76.5 23.01 7.68 208 14.55 1550 17.75 14.13 -2.83 +67.1 Frontr rs Q FTR 2.40 26.6 23.25 6.08 2979 9.03 23474 11.64 8.79 -2.31 +33.6 Frontlne rs N FRO .60e 36 6.54 3.79 140 4.65 1558 4.72 4.26 +.40 +1.3 FuelTech Q FTEK 1.83 .71 204 1.23 374 1.44 1.16 -.10 +9.8 FuelCell rs Q FCEL 2.49 .80 421 1.95 3167 1.99 1.86 +14.7 FulgentG n Q FLGT 10.80 2.73 1 3.80 59 4.09 3.60 -.09 -13.2 FulingGbl n Q FORK 6.00 2.85 34 3.51 58 4.05 3.51 -.45 -11.3 FullHseR Q FLL 4.10 2.10 57 3.40 306 3.58 3.25 +.03 -12.6 FullerHB N FUL .62f 1.2 25 58.74 46.62 148 51.32 1376 52.17 50.62 +.82 -4.7 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 678 17.45 3480 17.73 17.15 +.20 -2.5 Funko n Q FNKO 50 9.90 5.81 268 9.57 1103 9.79 9.03 +.52 +43.9 FutFintch lf Q FTFT 8.00 1.30 57 2.16 681 2.70 2.04 -.10 -48.2 FutureFuel N FF .24a 2.1 14 16.22 11.32 42 11.55 270 11.91 11.34 -.16 -18.0 FuweiF rs Q FFHL 4.93 2.35 8 3.50 38 3.96 3.15 +.06 +19.0G -:GWilliFood Q WILC 21 7.66 5.11 6 6.83 27 7.20 6.65 -.04 -5.0sG1Thera n Q GTHX 50.36 12.04 220 48.09 1599 52.44 44.24 +5.47 +142.4 GAMCO s N GBL .08 .3 32.60 23.97 19 26.50 108 26.64 25.12 +1.41 -10.6 GATX N GATX 1.76f 2.4 13 73.25 56.00 159 71.84 1131 73.00 69.18 +2.70 +15.6 GATX 66 N GMTA 27.00 22.81 25 25.36 68 25.45 25.16 -3.5tGCI Lb A n Q GLIBA 55.47 42.75 505 42.65 2069 45.48 42.51 -2.17 -22.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 74 23.93 362 24.48 23.50 +.03 +5.2 GCP ApT n N GCP 28 34.79 27.25 1080 31.00 4242 31.20 28.10 +2.70 -2.8 GDL Fund N GDL .64 6.8 10.38 9.13 36 9.46 135 9.46 9.27 +.11 -2.8sGDS Hld n Q GDS .46p 33.29 6.90 1212 35.26 4490 35.50 29.19 +4.86 +56.5 GGP Inc N GGP .88 4.3 30 24.37 18.83 5475 20.64 30919 20.66 19.77 +.86 -11.8tGGP Inc pfA N GGPpA 1.59 6.5 25.94 24.27 9 24.37 60 24.49 24.27 -.03 -3.5 GMAC CpT N ALLYpA 2.03 7.9 26.90 25.31 222 25.75 1251 26.37 25.75 -.03 -.8 GMS Inc n N GMS 16 39.98 27.21 112 30.32 954 31.75 30.22 -.30 -19.4tGNC N GNC .80 24.2 3 10.95 3.08 1235 3.30 13142 3.56 3.08 -.23 -10.6 GP Strat N GPX 27 31.25 19.25 45 20.15 273 20.90 19.30 +.05 -13.1 GSE Sy Q GVP 14 3.75 2.35 8 3.18 25 3.30 3.10 -.07 -2.2 GSI Tech Q GSIT 8.94 6.05 20 7.47 118 7.92 7.45 -.09 -6.2 GSV Cap Q GSVC 6 9.39 3.83 203 6.82 862 7.07 6.60 +.06 +25.1 GTT Comm N GTT 62.32 28.30 290 51.35 1986 53.05 50.30 +.60 +9.4 GTY Tch n Q GTYH 10.49 9.75 9.96 1649 9.96 9.96 -.01 +.3 GTY Tc un Q GTYHU 10.59 10.14 0 10.30 31 10.36 10.25 -.1 G-III s Q GIII 29 40.96 18.00 294 36.80 1792 37.03 35.24 +.91 -.2 GTx Inc rs Q GTXI 23.40 2.73 60 17.33 311 18.00 16.87 +.19 +36.3sGW Pharm Q GWPH 149.95 92.65 354 145.97 2080 149.95 140.27 +5.16 +10.6tGWG Hldgs Q GWGH 10.95 7.37 2 8.10 10 8.30 7.37 +.06 -2.6 GabCvInc N GCV .48 7.9 6.47 4.91 15 6.06 63 6.14 5.97 +.01 +2.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 1 25.91 2 26.07 25.91 -.22 -2.2 GabDvInc N GDV 1.32 5.9 24.97 21.01 86 22.50 635 22.58 21.92 +.53 -3.9 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 3 25.60 10 25.81 25.52 +.06 -2.1 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.49 1 25.53 5 25.71 25.50 +.03 -3.1 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 2 25.23 26 25.27 25.01 +.14 -.5 GabelliET N GAB .60 9.6 6.65 5.87 352 6.23 2127 6.24 6.09 +.13 +.6 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 25.56 15 25.78 25.51 +.05 -2.1 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 23.96 7 24.03 23.90 -.00 -3.0 Gabeli pfJ N GABpJ 26.72 24.42 2 25.07 27 25.27 25.06 -.07 -1.8 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 2 24.11 22 24.44 23.92 -.19 -4.0 GabGSmM N GGZ 13.61 11.60 13 12.07 88 12.17 11.97 +.04 -5.3 GabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 2 25.06 10 25.30 25.00 -.06 -1.7 GabGUtil A GLU 1.20 6.3 21.96 18.00 5 18.95 39 19.02 18.71 +.08 -11.1 GabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 0 50.47 3 50.47 50.44 +.06 +.5 GabGoAn n A GGO 24.74 16.18 1 18.35 3 18.47 18.35 -.11 +1.7 GabHlthW N GRX .52 5.3 10.97 9.12 13 9.74 95 9.77 9.50 +.23 -5.6 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 4 25.34 11 25.51 25.32 -.08 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 1 25.85 9 25.89 25.73 +.05 -1.8 GabMultT N GGT .94e 9.9 10.09 8.27 21 9.54 162 9.57 9.32 +.21 +3.7 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.79 6 25.85 25.63 +.02 -1.8 GabMul pfE N GGTpE 25.30 22.97 1 23.43 8 23.66 23.33 +.06 -6.6 GabMedM n Q MOGLC 100.10 99.90 99.96 5 99.96 99.96 -.08 -.1 GabUtil N GUT .60 9.9 7.20 5.77 208 6.06 921 6.10 5.92 +.05 -14.6 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.41 2 25.44 25.30 +.10 -.7 GabUtil pfC N GUTpC 26.19 24.54 1 24.90 11 25.19 24.85 -.10 -2.2 Gafisa rs N GFA 12.99 5.53 14 6.72 52 6.98 6.28 +.11 -46.8 Gaiam A Q GAIA 17.70 10.35 53 17.35 532 17.55 15.23 +2.25 +39.9 Gain Cap N GCAP .24 3.0 13 13.26 5.62 230 8.12 1586 8.32 7.96 -.10 -18.8 Galapag n Q GLPG 121.09 72.90 198 92.89 1056 93.37 90.49 +1.99 -.9 GalectinTh Q GALT 6.74 1.28 152 3.36 916 3.43 3.10 +.07 +.6 Gallaghr N AJG 1.64 2.4 26 72.77 54.50 766 68.74 4736 69.52 68.00 -.20 +8.6 GalmedPh Q GLMD 6 12.22 3.61 24 5.89 94 6.19 5.36 -.04 -35.6 GamGldNR A GGN .84 16.3 5.81 4.80 533 5.15 2764 5.21 5.07 +.08 -1.2 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 1 23.13 16 23.40 22.99 -.28 -6.8 GamNRG&I N GNT .84 13.0 7.23 6.00 32 6.46 292 6.50 6.38 +.04 -3.7 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 7 23.47 33 23.90 23.38 -.03 -6.2 GameStop N GME 1.52 12.0 24.68 12.20 5507 12.71 19578 13.20 12.47 -.29 -29.2 Gam&Lsr n Q GLPI 2.52 7.2 19 39.32 32.51 931 34.86 6367 35.18 34.01 +.50 -5.8tGamngPtrs Q GPIC .12e 12.50 8.33 2 8.18 19 9.25 8.18 -.54 -27.2 Gannett n N GCI .64 5.5 12.38 7.36 1060 11.57 9240 11.71 10.05 +1.87 -.2 Gap N GPS .97f 3.3 14 35.68 21.02 4062 29.19 20696 29.49 28.06 +.39 -13.7 GardDnv n N GDI 38.00 19.91 1448 33.44 12382 33.76 31.44 +1.37 -1.4 Garmin Q GRMN 2.04 3.4 19 65.96 49.80 710 59.29 4235 59.98 59.00 -.60 -.5 GarrisnCap Q GARS 1.12 13.3 8 9.83 7.77 26 8.41 134 8.45 8.24 +.09 +3.7 Gartner N IT 41 142.16 110.76 1089 135.04 5787 136.24 122.56 +12.02 +9.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 65 24.15 559 24.80 23.55 +.50 -2.4 GasLPt pfA N GLOPpA 27.24 25.06 7 26.29 77 26.32 25.97 +.31 +.7 GasLog N GLOG .56 3.2 35 22.55 12.75 413 17.40 2316 18.70 17.25 -.30 -21.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 5 26.31 22 26.63 26.26 -.17 -1.1 GastarExp A GST 1.39 .38 1520 .73 11221 .86 .64 +.08 -30.5 Gastar pfA A GSTpA 2.16 13.5 20.50 6.40 14 16.00 92 16.50 15.08 +.50 -10.7 Gastar pfB A GSTpB 2.69 14.0 23.50 8.46 12 19.15 51 19.45 17.95 +1.00 +1.4 GatesInd n N GTES 29 18.72 14.77 121 15.77 1975 16.03 14.88 +.75 -12.8 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.70 21 9.74 9.41 +.26 -7.9 GeeGroup A JOB 6.28 2.00 1 2.58 12 2.58 2.42 +.12 -7.2tGemphire n Q GEMP 21.59 4.75 27 5.09 326 5.70 4.75 -.08 -35.9sGencoSh rs N GNK 18.98 8.47 193 18.02 1002 18.98 16.58 +1.47 +35.3 Gencor s Q GENC 40 18.45 14.95 5 15.55 67 15.70 15.16 +.05 -6.0 Generac N GNRC 18 53.78 33.77 432 49.25 2275 49.33 45.99 +3.22 -.5 GAInv N GAM 1.15e 1.0 36.59 32.20 27 34.60 193 34.65 33.65 +.86 +.6 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 1 25.98 9 25.99 25.87 -.00 -2.3 GnCable N BGC .72 2.4 37 30.18 14.95 825 29.80 5303 29.95 29.63 +.20 +.7 GenDynam N GD 3.72f 1.8 21 230.00 190.31 1297 203.92 8440 204.47 195.00 +8.85 +.2 GenElec N GE .48 3.3 29.47 12.73 28584 14.60 218254 14.77 14.00 +.50 -16.5sGenFin Q GFN 10.40 4.50 106 10.50 322 10.50 8.85 +1.50 +54.4 GenFin pfC Q GFNCP 8.90m 8.6 104.67 90.31 0 103.60 3 103.60 100.25 +3.59 +3.2 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 2 25.90 8 25.90 25.50 +.40 +2.6 GenMills N GIS 1.96 4.6 11 60.69 41.01 3249 42.66 18142 42.96 41.91 +.12 -28.0 GenMoly A GMO .53 .28 32 .39 256 .39 .37 +.02 +18.5 GenMotors N GM 1.52 4.1 46.76 31.92 4846 36.89 43779 37.25 35.97 +.18 -10.0 Gener8M n N GNRT 6.94 4.17 136 5.99 1651 6.05 5.00 +.25 -9.5 Gensco N GCO 12 51.45 20.90 148 43.30 799 43.45 40.40 +1.80 +33.2 GenesWyo N GWR 26 84.40 61.44 347 77.28 2514 78.09 74.39 +3.18 -1.8 GenesisEn N GEL 2.88f 13.6 51 32.59 18.42 542 21.10 2379 21.57 20.41 +.22 -5.6 GenesisHlt N GEN .24 14.6 2.44 .60 257 1.64 1553 1.66 1.49 +.04 +114.9 GeneticT rs Q GENE 2.05 .70 28 1.20 157 1.32 1.14 -.02 +3.4 GenieEn n N GNE .30 5.7 8.01 3.82 61 5.22 379 5.41 4.81 +.09 +19.7 GenieE pfA N GNEpA .64 8.6 7.94 7.02 2 7.38 13 7.40 7.22 +.04 +.5 GeniusBr n Q GNUS 4.80 2.01 5 2.81 30 3.05 2.68 +.07 +3.3 GenMark Q GNMK 13.67 3.63 214 6.87 1704 7.38 6.73 -.20 +64.7 GenoceaB Q GNCA 6.78 .79 307 .92 1816 .99 .90 -.04 -21.0sGenomic Q GHDX 38.61 26.54 203 38.16 966 38.61 34.39 +3.69 +11.6 Genpact N G .30 20 34.79 25.56 894 31.17 6739 31.23 29.34 +1.53 -1.8 Genprex n Q GNPX 19.45 3.84 319 10.87 1520 18.44 10.70 -3.33 +131.3 Gentex Q GNTX .44f 1.9 16 24.60 16.59 855 23.14 8475 23.37 22.63 +.18 +10.5 Gentherm Q THRM 39 40.80 29.50 119 34.85 884 35.30 34.05 +.40 +9.8 GenuPrt N GPC 2.88f 3.2 21 107.75 79.86 577 91.38 4151 91.70 88.92 +1.46 -3.8 Genworth N GNW 2 4.15 2.66 934 3.07 11483 3.26 3.02 +.05 -1.3 GeoGrp s N GEO 1.88 7.9 14 33.40 19.05 597 23.87 4399 25.14 23.66 -1.05 +1.1 GeoPark N GPRK 15.39 6.48 160 14.03 1743 14.69 13.39 +.11 +41.6 GaPw 77 n N GPJA 26.14 23.01 17 24.39 152 24.41 24.24 +.08 -4.8 GeospcT hs Q GEOS 18.71 9.18 101 10.94 771 11.45 10.64 -.30 -15.7 Gerdau N GGB .02e .4 5.32 2.60 7537 4.86 47651 5.05 4.43 +.15 +30.6 GerABcp s Q GABC .60 1.7 20 39.02 30.32 24 35.35 227 35.95 35.16 -.10 +.1 GerNew N GF 1.23e .4 21.49 15.85 44 19.71 76 19.84 19.31 +.19 +1.4 GeronCp Q GERN 6.68 1.74 6684 3.47 14982 3.96 3.25 -.38 +92.8 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 63 25.47 465 25.93 24.51 -.18 -6.2tGevo rs Q GEVO 1.09 .32 802 .33 2333 .39 .31 -.02 -44.1 Gibraltar Q ROCK 18 38.80 25.61 121 37.30 1107 37.45 35.55 +1.80 +13.0 GigCapit n N GIG 10.22 9.60 9.80 555 9.80 9.73 +.05 +1.7 GigaMda rs Q GIGM 4.37 2.36 40 2.82 84 2.90 2.60 +.12 -7.2 GilatSatell Q GILT 9.22 4.12 23 7.82 87 8.23 7.54 -.44 +1.1 Gildan s N GIL .45 1.6 17 34.19 27.08 214 28.74 1810 29.39 28.42 +.14 -11.0 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 10006 66.16 52273 66.75 64.43 +.74 -7.6 GlacierBc Q GBCI .92f 2.4 21 41.24 31.38 162 38.70 1235 39.02 37.34 +1.12 -1.8 GladstnCap Q GLAD .84 9.4 9 10.11 7.80 75 8.97 462 9.08 8.81 +.13 -2.6 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 1 25.35 31 25.45 25.23 +.15 -1.9 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 74 18.36 404 18.65 18.30 +.13 -12.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 26.48 2 26.97 26.27 +.22 +.2 Gladstn pfB Q GOODO 1.88 7.2 27.80 25.31 3 25.96 10 26.30 25.96 -.21 -.4 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 1 25.09 20 25.09 24.90 +.14 -3.1 GladstInv Q GAIN .80a 7.1 17 11.50 9.00 128 11.25 702 11.41 11.11 +.12 +.8 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.32 9 25.33 25.22 +.07 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 2 25.55 3 25.55 25.32 +.14 +.4 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.30 3 25.47 25.27 -.05 -1.2 GladstLnd Q LAND .53 4.1 95 14.29 10.77 59 12.78 271 12.95 12.31 +.20 -4.8 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.40 1 25.55 3 25.60 25.55 -.10 -1.2 Glatfelter N GLT .52 3.1 13 23.85 15.76 67 16.63 608 16.98 16.40 +.14 -22.0 Glaukos n N GKOS 44.76 23.08 793 31.75 4102 36.60 31.09 -2.70 +23.8 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 2416 40.03 11265 40.30 39.38 +.74 +12.9 GlenBurnie Q GLBZ .40 3.3 27 13.42 10.34 9 11.98 20 12.00 11.60 +.18 +8.3 GblBldT n Q GBT 68.05 24.03 611 49.50 4075 49.50 43.29 +6.00 +25.8 GblBrCopp N BRSS .24 .8 12 36.50 27.50 86 30.90 673 32.40 30.55 -.95 -6.6 GblEagEnt Q ENT 3.84 1.03 178 1.10 1618 1.23 1.07 -.10 -52.0 GlbIndem Q GBLI 22 49.91 32.22 19 39.54 63 41.14 38.12 -.76 -5.9 GlbIndm 45 Q GBLIZ 1.94 7.7 26.24 24.99 2 25.23 36 25.29 25.02 -.06 -2.4 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.03 3 25.46 33 25.61 25.35 -.14 -1.6 GlbMed n N GMRE .20p 10.25 6.34 166 8.42 1002 8.95 8.08 +.05 +2.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.77 15 24.90 24.22 +.62 -2.2 GlobNetL n N GNL .94 5.0 31 22.99 15.55 686 18.92 3483 20.20 18.85 -.15 -8.1 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.29 81 24.65 148 24.80 24.40 +.20 -4.0 GlobPtrs N GLP 1.85 10.6 20.87 15.17 247 17.45 724 18.00 16.25 +1.41 +4.5 GlobPay s N GPN .04 39 118.94 87.30 732 116.13 4745 116.70 113.04 +3.28 +15.9tGlSlfStor n Q SELF .26 6.3 5.19 3.94 8 4.12 32 4.24 3.94 -.06 -10.6 GlbShipLs N GSL .40 28.8 1.94 .97 72 1.39 464 1.40 1.22 +.06 +19.8 GlbShip pfB N GSLpB 2.19 9.1 25.36 20.00 4 23.95 13 24.30 23.89 -.08 +.1 GlWatRs n Q GWRS .28 3.1 10.00 8.40 9 8.99 43 9.24 8.63 -.01 -3.7 GlbXNordic N GXF .83e 3.6 24.68 21.86 7 22.95 29 23.05 22.27 +.66 +1.1 GbXSpDvE N SDEM .63e 17.90 15.17 7 15.77 39 15.81 15.47 -.06 -3.1 GbXSpdvRE Q SRET 1.24 8.3 15.88 13.72 26 14.91 203 14.96 14.66 +.23 -4.0 GblXEffic N EFFE .16p 27.69 24.99 2 26.55 6 26.61 26.53 +.54 -.3 GblXPortgl N PGAL .36e 2.8 13.10 10.66 231 13.00 291 13.00 12.40 +.54 +9.3 GblXColum N GXG .41e 3.8 11.51 9.33 80 10.85 894 11.13 10.52 +.05 +8.3 GblXEmFtr N EMFM .40e 1.7 26.16 21.04 2 23.38 8 23.57 23.00 -.12 -2.5 GbXMLP&E N MLPX .60 4.7 14.60 11.36 124 12.86 2363 13.02 12.60 +.21 -5.4 GblXChMat N CHIM .24e 1.1 24.12 15.71 0 21.42 3 21.49 20.68 +.63 +2.7 GblXArg N ARGT .09e .3 38.46 27.40 155 31.56 1804 33.16 31.04 -1.16 -10.6 GblXSDvUS N DIV 1.93 7.9 25.98 23.43 30 24.46 290 24.65 24.21 -.04 -4.5 GXSupInPf N SPFF .99 8.4 12.96 11.65 73 11.76 260 11.81 11.70 +.05 -3.3 GblXGuru N GURU .28e .9 31.88 26.14 3 30.77 38 30.87 30.12 +.69 +3.6 GbXGreece N GREK .13e 1.3 11.56 8.57 326 10.26 2254 10.30 9.88 -.02 -.2 GblXChCon N CHIQ .12e .6 19.96 13.60 76 18.95 321 19.05 18.40 +.56 +1.5 GblXSocM Q SOCL 39.03 27.20 24 34.60 503 34.90 33.32 +1.23 +5.0 GblX MLP N MLPA .90e 10.0 11.36 8.14 445 9.04 2841 9.30 8.94 +.05 -8.4 GblXFertil N SOIL .25e 2.4 11.01 9.14 2 10.39 20 10.48 10.24 +.04 -1.3sGblXChiEn N CHIE .41e 3.1 13.16 10.55 0 13.13 16 13.16 12.28 +.61 +15.6 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 155 21.04 851 21.15 20.74 +.22 -3.4 GlbXChiFn N CHIX .34e 1.8 21.04 14.56 24 18.80 75 18.84 18.03 +.56 +4.4 GbXSEAsia N ASEA .42e 2.4 18.44 14.55 1 17.29 33 17.50 16.99 -.31 +1.7 GblXPakist N PAK 19.23 12.15 9 12.40 51 12.59 12.39 -.19 +.2 GblXChiInd N CHII .35e 2.4 16.58 13.44 3 14.85 4 15.14 14.64 +.25 -2.8sGblXNorway N NORW .83e 5.7 14.69 11.19 34 14.64 319 14.71 14.24 +.28 +11.5 GbXNsChiT Q QQQC .07e .2 34.11 23.50 13 30.20 60 30.63 28.94 +.99 -2.2 GblXScUS n N SCIU 32.53 27.62 4 31.49 38 31.52 30.90 +.48 +1.8 GblXScEu n N SCID 29.75 26.13 28.53 4 28.53 28.23 +.24 +2.9 GblXScAs n N SCIX 27.08 23.76 25.85 1 25.85 25.76 +.06 -.2 GblXScJp n N SCIJ 33.72 28.38 0 31.59 2 31.82 31.43 -.01 -.3 sGbX Auto n Q DRIV 15.44 14.56 9 15.39 64 15.46 15.02 +.36 +.7 GbX US pf n N PFFD 26.22 23.70 8 24.15 42 24.21 23.98 +.03 -2.9 GbXNigeria N NGE .31e 1.4 27.10 15.20 40 22.91 91 23.65 22.90 -.72 +5.5 GbX US Inf N PAVE 17.80 13.80 61 16.49 175 16.57 15.81 +.67 -1.7 GblFound n N BOSS 20.72 15.35 1 19.10 11 19.10 18.58 +.70 +10.3 GblX SupDv Q EFAS 19.06 17.04 3 18.35 21 18.41 18.15 +.11 +1.3 GblXYldco Q YLCO .51 4.3 12.89 11.36 38 11.88 40 11.99 11.75 +.01 -5.6 GblX Rob n Q BOTZ 27.42 17.84 735 23.91 3816 24.00 23.27 +.68 +.9 GlbXCon ef Q KRMA 20.83 16.83 4 19.85 24 19.90 19.40 +.35 +2.2 GblXMilTh Q MILN 21.10 17.09 6 20.83 35 20.84 20.25 +.57 +8.2 GbX Longv Q LNGR 21.38 17.41 1 20.02 6 20.10 19.51 +.47 +2.9 GlX Intrn n Q SNSR 21.41 17.65 16 20.15 89 20.25 19.77 +.45 +1.5sGbX HlthW Q BFIT 17.99 15.43 2 18.00 7 18.01 17.83 +.17 +8.0 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 14 14.83 31 14.83 14.62 +.23 -3.1sGlX Fintc n Q FINX 25.20 17.14 366 25.20 653 25.24 24.14 +1.10 +14.8 GlbXCop rs N COPX .43e 1.6 29.34 19.28 43 27.21 184 27.39 25.88 +1.01 -.5 GlbXSilv rs N SIL 37.30 28.21 121 31.30 501 31.64 30.27 +.44 -4.1 GlbXLith rs N LIT 41.21 28.10 305 34.07 1334 34.21 33.49 +.48 -12.1 GbX Gold rs N GOEX 25.21 20.08 4 23.37 52 23.54 22.74 +.15 +.3 GbXUran rs N URA 16.36 11.81 101 13.77 1271 14.00 13.32 -.04 -8.5 GlXCatholc Q CATH 35.58 28.84 2 33.71 62 33.72 32.86 +.83 +2.4 GlblScape A GSB .06 1.6 21 5.51 3.27 35 3.70 122 3.83 3.60 -.10 +4.2 Globalstar A GSAT 2.51 .53 3756 .67 20107 .68 .58 +.06 -49.2sGlobantSA N GLOB 60 54.84 33.87 1392 51.83 3248 55.74 46.28 +5.83 +11.6 GlobusM rs Q GLBS 2.26 .71 80 .81 698 .92 .75 +.04 -29.3 GlobusMed N GMED 41 52.56 27.79 420 49.09 2934 50.47 48.79 +.14 +19.4 Glowpoint A GLOW .65 .15 137 .19 1027 .21 .18 +.00 -46.7sGluMobile Q GLUU 5.50 2.42 1544 5.43 12584 5.50 5.02 +.11 +49.2 GlycoMim Q GLYC 26.05 3.82 578 18.49 2054 18.79 17.40 +.70 +10.1sGoDaddy n N GDDY 99 69.74 38.34 1414 69.43 10772 69.74 65.71 +3.65 +38.1tGogo Q GOGO 14.76 5.05 1964 5.46 28389 8.39 5.05 -2.87 -51.6 GolLinhs s N GOL 14.48 4.13 735 8.78 3758 10.23 8.46 -1.53 +.2sGolLNGLtd Q GLNG .20 .6 34.98 19.32 668 33.33 4926 34.98 33.06 -.27 +11.8 GolLNGPt Q GMLP 2.31 11.2 23.46 16.78 191 20.57 1063 20.89 19.90 +.31 -9.8 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 20 25.41 131 26.04 25.35 -.19 -2.3 GoldFLtd N GFI .02e .5 4.70 3.33 1475 3.86 13510 3.94 3.75 -.05 -10.2sGoldResrc A GORO .02 .4 68 5.50 3.37 197 5.46 1305 5.55 5.22 +.07 +24.1 GoldStdV g A GSV 2.07 1.25 216 1.63 1173 1.63 1.54 +.07 -6.9 Goldcrp g N GG .24 1.7 19 15.55 11.64 3724 13.81 20232 13.82 13.20 +.34 +8.1 GoldBull n Q DNJR 8.50 4.40 20 5.61 91 5.99 5.11 +.61 +18.3 GoldenEnt Q GDEN 26 34.75 14.71 365 28.65 1859 29.97 26.89 +1.83 -12.3 GoldenMin A AUMN .68 .36 108 .42 412 .45 .41 -.02 -2.8 GoldenOc rs Q GOGL .10e 9.95 5.43 97 8.87 584 8.88 8.44 +.55 +8.8 GoldStr g A GSS 6 .92 .56 3520 .71 7337 .72 .68 +.02 -19.8 GldFld A GV 11 6.38 3.60 62 4.40 391 4.63 4.25 -.15 -10.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 614 25.71 879 25.76 25.48 +.03 -3.0 GS BDC n N GSBD 1.80 8.7 11 23.54 18.78 102 20.59 829 20.78 19.60 +1.36 -7.2 GS ActbtInt N GSIE 32.48 27.28 80 30.71 923 30.77 30.21 +.36 +2.4 GS ActEM N GEM 39.44 30.39 106 36.11 607 36.29 35.20 +.66 +.8 GS ActEur N GSEU .60e 33.94 29.45 2 32.54 15 32.56 31.98 +.42 +2.6 GS ActJpn N GSIY 36.02 29.55 1 34.67 12 34.67 34.12 +.29 +3.1 GS US LgC N GSEW 46.27 40.58 1 43.98 22 44.02 43.13 +.79 +1.2 GS HYBd n N GHYB 50.32 48.05 1 48.44 5 48.50 48.29 +.07 -2.2tGS CpBd n N GIGB 50.44 47.87 3 48.09 44 48.09 47.87 +.07 -4.2 GS ActLgC N GSLC 57.42 46.85 192 54.89 1227 54.97 53.51 +1.21 +2.9 GS 0-1Yr n N GBIL 105.09 99.91 80 100.06 447 100.07 99.97 +.03 +.1 GS Indus n N GVIP 57.97 45.03 8 54.48 52 54.68 53.30 +1.38 +2.9sGS SCap n N GSSC 45.47 39.39 2 45.24 19 45.47 44.39 +.90 +4.5sGSCI37 N GSC 27.91 17.55 15 27.07 18 27.91 26.60 +.34 +12.9 GoldmanS N GS 3.20f 1.3 23 275.31 209.62 1538 242.92 11955 245.42 235.28 +7.98 -4.6 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 61 27.25 196 27.51 27.19 -.21 -4.6 GoldS pfN N GSpN 28.34 25.95 46 26.14 186 26.25 25.97 -.02 -6.1 GoldS pfB N GSpB 1.55 6.0 27.17 25.20 14 25.81 94 25.94 25.67 -.14 -.3 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 15 22.83 83 22.95 22.66 +.10 +.4 GoldS pfA N GSpA .96 4.3 24.46 21.25 62 22.25 276 22.36 21.83 +.36 -1.3 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 63 22.53 389 22.57 22.28 +.09 -.3 GS MLPEn N GER .64 9.9 8.29 5.25 465 6.47 1264 6.60 6.07 +.37 +5.2 GS MLPInc N GMZ 1.38 15.1 10.66 7.55 99 9.15 579 9.15 8.67 +.44 +2.3 GolubCap Q GBDC 1.28a 7.0 13 20.47 17.35 209 18.41 1131 18.69 18.09 +.28 +1.2 GoodTimes Q GTIM 3.78 2.25 11 3.29 47 3.30 3.20 -.01 +24.0 GoodrPet n A GDP 14.39 8.20 59 14.05 185 14.30 12.65 +1.42 +28.8 Goodyear Q GT .56 2.2 8 36.52 24.64 1896 25.54 14177 25.86 24.78 +.26 -21.0sGoosehIn n Q GSHD 17.70 10.78 55 16.83 562 17.70 15.35 +1.48 +6.9 GoPro Q GPRO 11.89 4.42 2770 5.74 23274 5.94 5.25 +.29 -24.2 GordPoin n Q GRAQ 9.77 9.70 3 9.71 4 9.72 9.71 +.01 +.1 GordPoi un Q GPAQU 10.35 9.97 7 10.15 24 10.19 10.09 -.05 +1.5 GorsHl A n Q GSHT 11.24 9.30 6 10.03 59 10.04 10.00 -.02 +.9 GoresHl un Q GSHTU 10.75 10.24 3 10.73 15 10.75 10.40 +.23 +3.6sGormanR N GRC .50 1.5 29 33.50 23.55 35 33.36 170 33.76 32.36 +1.06 +6.9 GovPrpIT Q GOV 1.72 12.4 23 22.99 11.87 746 13.83 4908 14.07 13.65 -.01 -25.4 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 11 25.35 71 25.46 25.06 +.04 -1.9 vjGrace N GRA .96 1.3 21 77.37 58.48 511 71.87 4782 72.20 69.56 +2.15 +2.5 Graco s N GGG .53 1.2 15 49.69 34.89 567 45.80 2849 46.07 44.65 +.62 +1.3sGrahamCp N GHM .36 1.5 16 24.23 17.97 14 23.55 151 24.23 23.10 +.49 +12.5 GrahamH s N GHC 5.32f .9 23 625.45 536.90 24 601.60 123 604.20 590.55 +2.35 +7.7 Graingr N GWW 5.44f 1.8 26 309.80 155.00 524 296.05 3016 302.81 285.11 +10.64 +25.3 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 13 25.57 166 25.86 25.55 -.10 -5.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 4196 27.49 64811 27.55 27.48 +3.67 +3.1 GranTrra g A GTE 3.43 1.93 2769 3.35 8547 3.40 3.14 +.03 +24.1 GranaMon N GRAM .25e 7.1 5.15 2.25 50 3.53 394 3.58 3.27 +.20 +23.7 GrCanyEd Q LOPE 24 111.41 71.01 149 108.19 1300 110.00 105.01 +2.79 +20.8 GraniteC N GVA .52 .9 28 68.58 45.14 223 57.22 1552 57.67 53.90 +3.18 -9.8 GranitPnt n N GPMT 1.52f 8.6 19.30 16.15 210 17.64 1055 17.69 16.80 +.78 -.6sGraniteRE N GRP/U 2.30 42.10 36.24 3 41.75 7 42.49 39.38 +2.40 +6.8 Gran Gld n N BAR 142.87 123.68 3 131.70 12 132.34 130.63 +.63 +1.1 GranCom n N COMB 27.07 24.80 9 26.83 53 26.98 26.50 +.03 +2.5 GranSP n N COMG 32.29 24.96 1 30.24 6 30.48 29.81 +.23 +9.2sGrphTInt n N EAF 18.37 14.44 537 18.71 4204 18.78 16.46 +2.30 +20.7 GraphPkg N GPK .30 2.1 15 16.74 12.65 3423 14.22 23468 14.36 13.61 +.09 -8.0 Gravity rs Q GRVY 29 108.97 13.18 34 65.60 76 72.00 63.98 -5.30 -30.6 GrayTelev N GTN 6 17.80 10.70 826 11.75 6233 12.25 10.85 +.85 -29.9tGrayTvA N GTN/A 16 15.30 9.60 10.55 2 10.65 9.60 +.70 -26.5 GrtAjax n N AJX 1.20 8.9 9 15.40 12.27 92 13.50 226 13.55 13.29 +.12 -2.3 GrtAjx24 n N AJXA 26.80 24.54 22 25.50 25 25.50 25.25 +.35 +.5 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 23 9.40 106 9.48 9.18 +.15 -4.5 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 1 25.30 8 25.40 25.15 -.24 -.6 GrElm25 n Q GECCM 1.69 6.9 24.80 24.16 3 24.51 16 24.65 24.20 +.06 +.2 GrElm hn Q GEC 4.40 3.20 4 3.80 22 3.90 3.75 -.05 -6.2 GrLkDrge Q GLDD 5.70 3.60 150 5.10 666 5.15 4.85 +.15 -5.6 GtPanSilv g A GPL 1.46 1.06 578 1.27 1720 1.32 1.20 +.01 -1.6 GtPlainEn N GXP 1.10 3.4 16 34.72 27.60 832 32.50 5436 33.29 31.70 -.68 +.8 GrtSoBc Q GSBC 1.12f 2.0 15 58.45 47.50 19 55.65 148 56.55 54.65 +.60 +7.7 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 171 42.75 1109 43.43 41.88 +.98 +7.4 GreenBncp Q GNBC .10p 18 24.40 18.40 67 23.35 636 23.45 22.25 +1.00 +15.0 GreenBrick Q GRBK 17 12.20 8.90 14 11.05 119 11.10 10.45 +.60 -2.2sGreenDot N GDOT 51 74.23 35.36 500 72.00 3376 74.23 61.70 +10.50 +19.5 GreenPlns Q GPRE .48 2.5 27 25.80 15.60 463 19.30 4904 19.65 17.25 +1.35 +14.5tGrnP LP n Q GPP 1.90f 11.6 9 21.00 15.65 76 16.35 1315 17.10 15.65 -.65 -12.6sGreenTrH n N GHG 13.45 10.75 68 13.49 689 13.65 11.44 +1.97 +4.2 GreenbCos N GBX .92f 2.0 10 54.45 41.45 255 47.05 1842 47.75 45.39 +1.75 -11.7 GrCB NY s Q GCBC .39 1.2 24 38.00 22.16 4 31.40 26 34.65 30.55 -3.10 -3.7sGreenhill N GHL .20 .8 26.55 13.80 692 24.90 4064 26.55 24.15 +.75 +27.7 Greenlight Q GLRE 23.15 15.00 304 15.58 1483 15.70 15.35 -.03 -22.5 Greif A N GEF 1.68 2.8 20 65.60 47.97 84 60.00 769 60.58 58.90 +.67 -1.0 Greif B N GEF/B 2.51e 3.8 21 71.95 52.50 4 65.20 22 65.45 62.75 +1.20 -6.0 GrdsmHld n Q GSUM 13.99 3.68 364 6.23 1990 6.84 5.68 +.50 -31.9sGriffin Q GRIF .40f 1.0 31 38.56 28.29 3 38.77 22 38.95 37.48 +1.18 +5.6 Griffon N GFF .28f 1.2 23 24.50 17.45 55 22.45 783 23.15 21.65 +.90 +10.3 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 983 22.93 3913 22.96 20.97 +2.00 Group1 N GPI 1.00f 1.5 9 84.47 51.62 126 68.24 1024 69.56 66.76 +.38 -3.8 Groupon Q GRPN 5.99 2.90 11532 5.20 73003 5.48 4.71 +.49 +2.0 GrubHub N GRUB 112.41 41.35 979 102.04 5117 106.70 99.00 +3.26 +42.1 GAeroPac N PAC 2.78e 3.0 119.87 87.66 35 92.54 429 97.25 92.04 -2.71 -9.9 GpAeroCN Q OMAB 1.71e 4.1 18 52.51 37.45 93 41.29 394 41.97 39.72 -.27 -.5tGpoASur N ASR 3.31e 229.45 164.65 17 170.23 210 173.67 164.65 +2.40 -6.7 GpoAvalAc N AVAL .40 4.7 9.51 7.86 66 8.51 427 8.79 8.44 -.22 +.1 GrpoFin Q GGAL .36e .8 73.45 36.09 1119 47.99 6589 53.77 45.51 -3.92 -27.1 GpoSimec A SIM 11.74 8.97 19 10.11 92 10.51 9.33 +.33 +8.1 GpSuprvi n N SUPV 33.85 16.11 993 20.85 6897 23.73 18.75 -2.39 -28.9 GpTelevisa N TV 27.37 14.20 2152 18.62 10417 18.78 17.51 +1.14 -.3 GuangRy N GSH .63e 2.1 37.43 24.43 2 29.76 12 29.93 29.09 +.71 -10.9 GuarntyBc Q GBNK .66 2.2 21 30.42 24.05 33 29.65 250 29.90 29.05 +.40 +7.2 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 4 32.85 48 33.15 32.00 -.14 +7.2 GuarFBc Q GFED .48 2.0 21 23.71 15.89 1 23.49 1 23.50 23.00 +1.36 +5.2sGuess N GES .90 3.7 24.01 9.56 1120 24.24 6401 24.59 22.32 +.98 +43.6 GuggBAB N GBAB 1.66 7.6 23.32 20.97 20 21.73 135 21.76 21.36 +.18 -4.4 Gug 25Cp n N BSJP 25.23 23.92 6 24.15 14 24.16 24.01 +.09 -2.9 GugCrdAllo N GGM 2.18 9.8 23.93 21.08 34 22.09 141 22.27 21.59 +.52 +.7 GugEnhEq N GPM .96 11.1 9.42 7.72 150 8.61 937 8.61 8.36 +.24 -3.3 GugChinTc N CQQQ .60e 1.0 67.24 44.50 107 59.74 372 60.49 57.63 +1.87 -1.5 GugCdnEn N ENY .49e 6.0 8.98 7.25 4 8.19 110 8.22 7.92 +.14 -2.4 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 11 26.55 43 26.60 26.05 +.28 -3.8 GugSolar N TAN .83e 3.2 26.70 17.50 214 25.90 1258 26.24 24.27 +1.65 +3.1 GugChinSC N HAO .76e 2.4 33.23 24.36 7 31.44 85 31.74 30.93 +.51 +6.3 Gug BRIC N EEB .41e 1.1 42.00 30.85 6 38.62 32 38.88 37.87 +.86 +3.4 ClyWUSRE N WREI 1.53e 3.2 48.78 40.99 1 44.15 3 44.15 43.74 +.85 -6.8 GugRJ SB1 N RYJ .59e 1.3 46.56 38.09 5 46.35 22 46.48 45.35 +1.16 +6.6 GugStrOp N GOF 2.19 10.3 21.85 18.80 160 21.17 801 21.23 20.91 +.14 -1.9sGuidewire N GWRE 92.95 60.15 329 91.63 2349 92.95 88.09 +3.44 +23.4 GulfIsland Q GIFI .04 .4 13.95 6.90 79 10.05 572 10.35 9.15 +.50 -25.1 GulfRes Q GURE 2 2.05 1.31 55 1.42 252 1.46 1.36 +.02 -3.4sGlfmrkOf n A GLF 36.11 17.80 43 34.25 227 36.28 33.50 -.50 +20.2 GulfportE Q GPOR 4 17.17 8.11 3111 10.31 26509 10.83 8.60 +1.40 -19.2 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 20.70 1 21.09 20.70 -.04 +3.1H -: H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 326 38.06 1769 38.86 34.54 +3.52 -6.4 HCA Hldg N HCA .35p 15 106.84 71.18 1949 101.78 9383 102.23 96.92 +4.23 +15.9 HCI Grp N HCI 1.50f 3.5 49.25 27.11 76 42.84 362 43.11 40.20 +2.10 +43.3 HCP Inc N HCP 1.48 6.1 13 33.67 21.48 2275 24.08 13390 24.28 23.40 +.64 -7.7 HD Supply Q HDS 16 42.25 28.97 1013 39.88 7699 40.13 38.68 +.71 -.4 HDFC Bk N HDB .37e .4 110.77 82.64 1140 99.53 6266 99.86 94.56 +2.99 -2.1 HFF Inc N HF 1.80e 15 51.74 30.06 381 34.13 1639 36.27 33.78 -2.07 -29.8 HMG A HMG 16.33 8.94 3 13.02 12 15.13 12.83 +.02 +4.2 HMN Fn Q HMNF 17 19.50 16.60 1 19.00 11 19.20 18.45 -.20 -.5sHMS Hldgs Q HMSY 41 21.06 11.01 359 21.14 2861 21.24 19.54 +1.68 +24.7 HNI Corp N HNI 1.18f 3.3 17 46.53 31.16 93 36.00 673 36.18 34.84 +1.07 -6.7 HP Inc N HPQ .53 2.3 14 24.75 17.10 5544 22.71 32036 22.84 21.65 +1.03 +8.1 HRG Grp N HRG 19.77 9.42 2546 11.78 17638 11.82 11.05 +.27 -30.5 HSBC N HSBC 1.50e 3.0 55.89 42.99 1100 50.18 6794 50.45 48.31 +1.20 -2.8 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 40 25.89 323 25.93 25.76 +.13 +.3 HTG Mol h Q HTGM 5.83 1.59 1315 3.54 3683 4.05 3.45 -.14 +74.4 HV Bcp n Q HVBC .50e 18.50 13.75 0 14.39 11 14.50 14.30 +.01 -5.4 HabitRest Q HABT 52 19.65 8.10 198 8.80 1576 9.15 8.55 -.15 -7.9 HackettGp Q HCKT .34f 2.1 19 20.36 13.24 82 16.11 473 16.75 15.63 -.35 +2.5sHaemonet N HAE 80 86.11 38.47 903 86.75 4254 87.44 76.13 +6.82 +49.4 Hailiang n Q HLG 88.92 7.02 208 78.24 1036 81.75 68.58 +1.54 +73.1tHainCels lf Q HAIN 45.61 25.80 1331 27.91 13011 28.77 25.80 -.59 -34.2 HalconRs n N HK 9.07 3.69 2044 4.87 18601 5.19 4.51 +.04 -35.7 HalladorE Q HNRG .16 2.2 7 8.40 4.79 41 7.38 252 7.62 6.65 +.67 +21.2 Hallibrtn N HAL .72 1.4 57.86 38.18 8541 52.28 38593 53.68 50.76 +.09 +7.0 HallmkFn Q HALL 11.83 8.62 15 9.74 106 9.91 9.45 -.10 -6.6 Halozyme Q HALO 50 21.48 11.41 3506 18.83 6570 20.54 17.40 -.46 -7.1sHalyrdHlt N HYH 26 54.46 35.24 184 53.14 1802 54.46 52.10 -.32 +15.1 HamiltnBc Q HBK 15.99 14.00 1 14.40 2 14.95 14.32 -.10 -6.5 HamBchBr N HBB .34 1.3 41.00 20.97 17 26.16 139 26.31 23.75 +1.66 +1.8sHamilLa n Q HLNE .70 1.5 45.55 18.78 161 45.78 527 45.93 43.40 +2.02 +29.4 HancHld Q HBHC .96 1.9 19 56.40 41.05 392 51.30 2130 51.90 49.95 +1.45 +3.6 HancHld 45 Q HBHCL 1.49 5.8 26.73 25.00 8 25.54 43 25.55 25.13 +.21 -2.0 HancFinOp N BTO 1.48 3.8 41.00 31.24 32 39.31 177 39.61 38.76 +.27 -.1tHanJS N JHS .87e 6.4 15.12 13.49 18 13.55 165 13.62 13.49 -.08 -8.8tHanJI N JHI 1.45e 8.8 18.85 16.28 19 16.41 96 16.42 16.28 -.03 -6.3 HanPrmDv N PDT 1.08a 7.0 17.33 14.50 48 15.51 284 15.56 15.31 +.18 -9.5 HanPfEq N HPI 1.68 8.1 22.58 19.73 40 20.70 133 20.99 20.70 +.11 -3.4 HanPfd2 N HPF 1.68 8.3 22.71 19.39 31 20.23 207 20.35 20.10 +.20 -5.9 HanPfd3 N HPS 1.47 8.2 19.48 16.80 43 17.97 233 18.16 17.86 +.14 -4.2 HanTxAdv N HTD 1.45 6.5 26.79 21.00 63 22.35 422 22.70 22.22 -.11 -9.4 Hanesbds s N HBI .60 3.6 9 25.73 16.38 4219 16.73 23921 16.93 16.43 -.08 -20.0 HanmiFin Q HAFC .96 3.4 15 33.10 25.45 116 28.20 663 28.55 27.35 +.55 -7.1 HannArms N HASI 1.32 6.9 35 25.28 17.33 192 19.08 1474 19.44 18.80 +.21 -20.7 HanoverIns N THG 2.16 1.8 65 121.39 79.23 158 120.25 976 120.85 114.58 +4.75 +11.3 HanovIns53 N THGA 1.59 6.3 26.00 25.02 5 25.38 38 25.38 25.20 +.16 +.2 Hanwha rs Q HQCL 9.50 6.30 5 6.92 57 7.07 6.61 -.08 -1.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 40

HarbrOne n Q HONE 59 22.29 15.92 46 18.22 372 18.49 17.59 +.43 -4.9 Hardinge Q HDNG .08 .4 37 19.47 10.54 64 18.36 176 18.39 18.32 +.03 +5.4 HarleyD N HOG 1.48 3.6 13 56.95 39.34 1008 40.77 12011 41.19 39.94 -.23 -19.9 Harmonic Q HLIT 5.60 2.80 309 3.80 8707 3.85 3.37 +.40 -9.5 HarmonyG N HMY .05 2.53 1.56 2401 1.92 18621 2.05 1.88 -.11 +2.7 HarrisCorp N HRS 2.28 1.5 28 170.54 106.18 466 156.65 4262 157.37 148.49 +6.81 +10.6 Harsco N HSC .20m .9 57 23.60 13.55 480 22.15 2680 22.90 21.45 +.70 +18.8 HarteHk rs N HHS 14.40 7.27 52 10.11 130 10.22 8.51 +1.32 HartfFn42 N HGH 1.97 6.8 32.00 28.57 151 28.88 299 29.35 28.71 -.24 -1.3 HartfdFn N HIG 1.00 1.9 18 59.20 48.36 1528 52.56 7262 53.18 52.08 -.17 -6.6 HrvrdBio Q HBIO 98 6.15 2.30 86 4.90 629 5.00 4.64 -.10 +48.5tHarvCapCr Q HCAP 1.14a 11.4 7 14.09 9.90 28 10.04 102 10.30 9.90 -.22 -8.4 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.50 5 25.57 25.30 +.22 +.2 Hasbro Q HAS 2.28 2.6 52 116.20 79.00 883 87.25 5317 89.16 85.87 +.38 -4.0 Haverty N HVT .72 3.7 20 27.23 17.70 88 19.65 527 19.75 19.00 +.20 -13.2 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 320 33.84 2129 35.12 33.65 -1.23 -6.4 HawHold Q HA .48 1.3 5 59.45 32.40 617 37.25 4056 37.80 35.30 +.37 -6.5 HawaiiTel Q HCOM 31.91 24.01 8 29.14 118 29.66 28.14 +.84 -5.6 Hawkins Q HWKN .88 2.8 16 51.05 30.55 30 31.90 127 32.65 31.60 +.10 -9.4 HawthornB Q HWBK .40f 1.8 17 22.40 17.69 0 22.00 2 22.00 21.40 +.24 +6.0 HaymkAc n Q HYAC 9.85 9.50 398 9.63 1630 9.67 9.63 -.02 +.7sHaymkA un Q HYACU 10.12 9.88 10.09 90 10.12 9.92 +.05 +1.9 HaynesIntl Q HAYN .88 2.2 45.14 28.97 72 39.86 395 40.72 38.24 -.31 +24.4 Hc2 Hldgs N HCHC 1.29 7.79 4.30 396 6.37 1728 6.92 6.26 -.44 +7.1 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 547 38.06 4243 38.75 37.29 +.55 -27.8 HlthInsInn Q HIIQ 21 37.38 12.65 218 28.45 1750 29.55 26.20 +1.80 +14.0 HlthcrRlty N HR 1.20 4.3 44 36.25 26.27 921 27.90 6178 28.23 27.46 +.02 -13.1 HlthcreTr N HTA 1.22 4.7 50 32.84 24.19 854 26.00 6028 26.32 25.49 +.50 -13.4sHealthEqty Q HQY 70.89 40.21 299 71.48 2191 71.62 69.14 +2.14 +53.2 HlthStrm Q HSTM 1.00e 72 31.53 21.15 66 27.44 592 27.89 26.25 +1.13 +18.5 HrtlndEx Q HTLD .08 .4 19 25.22 17.48 710 17.90 2712 18.08 17.53 +.14 -23.3 HeartFn Q HTLF .52a .9 18 56.40 42.10 62 54.80 355 55.35 53.20 +1.10 +2.1 HeatBio rs Q HTBX 7.89 1.09 1376 1.32 17141 1.35 1.23 +.06 -65.5 HebronTc n Q HEBT 4.26 1.45 1 1.66 5 1.70 1.63 +.03 -36.9 HeclaM N HL .01e .3 6.16 3.25 2499 3.93 17385 4.15 3.86 -1.0 Heico s N HEI 93.16 56.47 166 92.97 892 93.14 88.51 +4.57 Heico A s N HEI/A 59 78.65 47.00 85 76.65 544 76.70 73.65 +3.15 HeidrkStr Q HSII .52 1.3 39.32 17.90 99 38.60 876 39.10 37.00 +.95 +57.2 HelenTroy Q HELE 16 102.88 81.10 182 91.70 1124 92.38 87.45 +1.85 -4.8tHeliMAn h Q HMNY 38.86 .61 30847 .65 126577 2.16 .55 -1.47 -89.7sHelius Med n Q HSDT 11.78 7.47 34 11.37 287 11.78 8.25 +2.84 +45.6 HelixEn N HLX 3 8.70 4.82 571 8.00 5668 8.24 7.46 +.35 +6.1 HelmPayne N HP 2.80f 4.1 75.02 42.16 1028 68.85 8449 70.94 66.28 -1.05 +6.5 HemisMda Q HMTV 13.20 10.50 30 11.75 203 11.85 11.20 +.30 +1.7 Hemisphrx rs A HEB .74 .28 1710 .30 8218 .34 .29 -.02 -13.3 HennesAd s Q HNNA .40 2.1 9 20.00 13.88 4 19.30 39 19.88 19.03 -.59 +16.7 HennCap n A HCAC 10.49 8.97 0 9.96 33 9.99 9.95 -.05 +1.6 HennCap un A HCAC/U 11.53 10.04 2 10.61 4 10.65 10.57 -.04 +2.3 HSchein s Q HSIC 29 93.50 62.56 1155 72.94 11873 76.98 69.52 -2.61 +4.4sHerbalife N HLF 24 113.49 60.71 401 111.53 4200 113.49 109.78 +.53 +64.7 HercHld n N HRI 72.99 33.27 140 55.88 1345 58.45 52.87 +3.27 -10.7 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 361 12.49 1969 12.72 12.28 +.49 -4.8tHercTG 24 N HTGX 1.56 6.2 25.85 25.01 3 25.10 47 25.12 25.01 +.03 -2.0 HrtgeCo Q HTBK .44 2.6 20 17.28 12.76 115 16.82 592 17.17 16.60 +.20 +9.8 HrtgeFn Q HFWA .60 1.9 22 33.25 23.00 199 31.80 549 31.85 30.85 +.80 +3.2 HeritageIns N HRTG .24 1.4 19.15 8.85 222 17.04 1737 17.13 15.00 +1.85 -5.4 HeritCryst Q HCCI 30 25.20 14.35 72 20.50 676 21.00 19.35 +.78 -5.7 HernTher h Q HRTX 32.70 12.70 1135 30.75 5273 32.40 28.55 -1.05 +69.9 Hersha pfC N HTpC 1.72 7.2 26.28 23.82 24.05 15 24.09 23.95 +.04 -4.3 Hersha rs N HT 1.12 5.7 14 19.87 16.60 190 19.65 1666 19.78 19.24 +.46 +12.9 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 9 23.40 69 23.74 23.10 +.06 -5.1 Hersha pfE N HTpE 26.40 22.66 3 23.23 31 23.43 23.03 +.03 -6.1 Hershey N HSY 2.62 2.8 20 116.49 89.10 704 92.46 5214 93.67 90.95 +.68 -18.5 HertzGl N HTZ 27.27 8.52 4603 17.68 43131 22.22 16.70 -3.69 -20.0 HerzfldCrb Q CUBA .12e 7.54 6.60 1 6.94 62 6.94 6.76 +.06 -2.9 HeskaCorp Q HSKA 57 115.00 56.59 121 92.89 466 94.34 89.85 +3.49 +15.8sHess N HES 1.33f 2.1 63.67 37.25 3275 62.72 37672 63.67 58.13 +4.01 +32.1sHess pfA N HESpA 71.49 48.24 41 70.57 413 71.49 66.25 +4.24 +21.9 HessMidP n N HESM 1.33f 6.7 19 26.05 18.32 70 19.91 395 20.95 19.53 +.06 +.5 HP Ent n N HPE .56f 3.2 44 19.48 12.70 11498 17.67 59278 17.78 17.19 +.46 +23.1sHexcel N HXL .50 .7 25 69.55 49.20 363 69.64 1908 69.90 67.02 +2.68 +12.6 Hexindai n Q HX 17.00 10.20 33 11.88 110 12.08 11.34 +.28 +7.5 Hi-Crush N HCLP 1.05e 7.8 15 15.45 7.25 1046 13.45 8689 13.80 12.65 +.90 +25.7 Hibbett Q HIBB 16 28.65 9.40 442 27.40 2680 28.40 26.30 -.50 +34.3 HighPtRs N HPR 7.38 2.66 2170 6.18 13084 7.22 6.18 -.76 +20.5 HighlFlR n N HFRO 16.60 15.00 102 16.00 743 16.03 15.94 +.02 +3.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 122 18.28 601 18.32 18.27 -.02 +.5tHighpwrInt Q HPJ 4 6.00 3.15 178 3.20 305 3.60 2.85 -.05 -13.5 HghwyH Q HIHO .32e 6.6 6.55 3.10 9 4.87 45 5.15 4.67 -.08 +15.9 HighwdPrp N HIW 1.85 4.0 20 53.34 41.34 1441 46.61 4837 46.93 45.33 +1.30 -8.4 Hill Intl N HIL 6.00 4.25 93 5.65 608 5.65 5.15 +.45 +3.7 Hill-Rom N HRC .80 .9 23 91.11 71.91 389 88.45 1622 88.70 85.25 +1.48 +4.9 HillenInc N HI .83 1.8 23 49.35 34.65 130 46.70 1395 46.93 44.25 +2.55 +4.5 HillmCT pf A HLMp 2.90 8.6 36.95 29.63 1 33.62 16 33.70 33.01 -.08 -2.1 HilltopH N HTH .28 1.2 12 28.32 21.47 329 22.71 2136 23.16 22.03 +.56 -10.3 HilGrVa n N HGV 47.75 32.20 1450 40.32 7836 40.62 38.94 +1.07 -3.9 Hilton N HLT .60 .7 42 88.11 60.54 1750 83.51 12021 83.74 80.85 +2.50 +4.6 HimaxTch Q HIMX .24e 3.5 40 13.95 5.97 2414 6.81 12872 7.35 6.76 -.41 -34.6 HingmSv Q HIFS 1.36a .6 18 242.00 172.62 1 212.11 7 217.78 207.01 -6.77 +2.5 Histogenics Q HSGX 3.35 1.59 84 2.54 355 2.69 2.40 -.09 +23.9 HoeghLP N HMLP 1.72 9.9 11 20.00 15.33 94 17.40 503 17.60 17.10 +.15 -6.7 Hoegh pfA N HMLPpA 2.19 8.7 27.42 25.02 17 25.30 198 25.40 25.18 +.05 -6.0 HollyEngy N HEP 2.62f 9.0 14 36.05 26.09 172 29.09 697 29.69 28.12 +.17 -10.5sHollyFront N HFC 1.32 2.0 17 68.74 23.46 2057 67.62 13581 68.74 64.73 +1.57 +32.0 Hollysys Q HOLI .12e .5 19 28.35 15.20 381 21.84 1248 23.00 21.55 -.20 -1.9 Hologic Q HOLX 46.80 35.10 1829 38.26 13983 38.56 36.44 +.33 -10.5 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 27 44.21 150 44.45 42.97 +.56 +2.3 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 403 23.54 2760 23.89 23.16 +.23 +1.2 HomeDp N HD 4.12f 2.2 26 207.61 144.25 5340 190.31 22541 190.80 182.50 +5.28 +.4 HomeStreet Q HMST 22 32.60 24.00 224 27.25 854 27.55 26.48 +.50 -5.9 HomeTrBc Q HTBI 26 28.00 21.40 11 26.85 92 27.23 26.45 +.40 +4.3 HomolMd n Q FIXX 24.40 16.12 76 20.18 561 22.13 19.97 -1.37 +8.1 Honda N HMC .84e 2.5 37.29 27.05 366 33.08 3299 33.30 32.27 -.39 -2.9 HonwllIntl N HON 2.98 2.0 65 165.13 129.00 1543 147.36 10857 148.28 142.80 +3.47 -3.9 HookerFu Q HOFT .56 1.5 15 52.75 35.90 24 37.75 307 38.50 37.00 +.30 -11.1 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 1120 18.13 10763 18.35 17.32 +.71 -.7 HopFedBc Q HFBC .20 1.3 20 16.29 13.51 0 15.13 18 15.20 14.83 +7.3 HorMan N HMN 1.14f 2.7 26 47.65 33.85 67 42.95 609 43.40 42.25 -.65 -2.6 HorizBcp s Q HBNC .60f 2.0 18 31.14 24.54 31 29.90 245 30.17 27.50 +.27 +7.6tHorizGbl n N HZN 26 19.26 5.13 703 5.47 3686 6.05 5.13 -.43 -61.0 HorizPhm Q HZNP 16.02 9.45 1577 14.25 14529 15.06 12.55 +.01 -2.4 HorizTFn Q HRZN 1.20 11.7 10 11.88 9.66 85 10.24 302 10.30 9.98 +.25 -8.7sHorizFn22 n N HTFA 25.99 25.26 10 25.83 21 25.99 25.65 +.18 +1.7 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 94 24.60 397 24.65 24.35 +.22 +.3 HorzDAX Q DAX .60m 1.9 34.00 28.49 1 31.34 8 31.43 30.91 +.32 -.8 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 3 49.96 43 49.96 48.85 +.90 -.7 HorGKWld N KLDW 35.73 29.78 2 34.65 30 34.66 34.18 +.42 +3.5 Horz Saba n N CEFS 23.00 20.35 2 20.61 48 20.62 20.44 +.10 -3.7 HrzProSp n N FANZ 23.37 19.92 1 22.44 4 22.48 22.26 +.22 +.7 Hormel s N HRL .75 2.1 22 38.00 29.75 1290 36.26 10059 36.60 35.32 +.49 -.4 Hornbeck N HOS 4.87 1.51 234 3.03 2031 3.73 3.02 +.02 -2.6 Hortonwks Q HDP 22.00 10.85 897 18.12 9770 19.74 16.85 +.24 -9.9 HospPT Q HPT 2.12f 7.6 11 31.90 23.83 903 27.93 5931 28.13 25.62 +2.24 -6.4 HostHotls N HST 1.00a 4.8 17 21.53 17.26 5446 20.73 36734 21.03 19.78 +.89 +4.4 HostessBr n Q TWNK 28 17.03 11.00 1424 13.27 6187 14.03 13.15 -.27 -10.4 HoughMH Q HMHC 13.95 6.20 471 6.80 2877 7.00 6.70 -.20 -26.9 HoulihnL n N HLI 1.08 2.2 19 52.81 32.72 271 48.89 1192 50.74 45.06 +3.61 +7.6 HstnAEn A HUSA 1.05 .22 193 .24 1202 .25 .24 +.01 -26.7 HoustWC Q HWCC .12m 1.5 8.35 4.70 27 7.75 247 7.88 6.97 +.75 +7.6 HovnEn pf A Q HOVNP 8.47 5.50 1 6.54 7 6.85 6.50 -.25 -12.8 HovnanE N HOV 3.41 1.66 785 1.88 5557 2.09 1.87 -.17 -43.9 HowardBcp Q HBMD 29 24.20 16.70 10 17.85 150 18.30 17.60 +.05 -18.9 HHughes N HHC 28 140.38 114.28 123 132.48 948 133.50 129.84 +1.00 +.9 HuanPwr N HNP 2.45e 9.1 31.85 23.64 49 26.85 249 26.90 26.10 +.36 +7.4 HubGroup Q HUBG 27 52.25 33.18 174 47.60 1377 48.20 45.10 +2.30 -.6 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 429 104.71 2506 105.72 103.58 +.74 -22.6 HubSpot N HUBS 124.45 63.00 1601 114.65 4099 120.65 110.15 +4.60 +29.7 HudBayM g N HBM .02 11 10.25 4.60 480 7.50 2402 7.55 6.75 +.50 -14.8 HudsonGbl Q HSON .20 11.1 2.44 1.26 8 1.80 119 2.00 1.74 -.14 -20.0 HudsPacP N HPP 1.00 2.9 28 36.14 28.25 741 34.89 5479 35.22 33.38 +.94 +1.9tHudsonTc Q HDSN 10 10.40 2.71 1937 2.63 8105 4.19 2.56 -1.34 -56.8 HugotnR N HGT .09e 14.5 2 2.05 .55 52 .62 839 .66 .61 -.02 -55.7 Humana N HUM 2.00f .7 24 299.85 223.40 651 284.72 5273 288.75 268.88 -2.67 +14.8 HuntJB Q JBHT .96 .8 20 126.49 83.35 691 124.66 3944 125.42 117.39 +7.24 +8.4 HunterMar Q HUNT 10.10 7.99 31 9.80 53 9.80 9.71 -.04 +.4 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5570 15.13 35910 15.23 14.60 +.43 +3.9 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 46 26.25 169 26.37 25.97 +.04 -6.7 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 7 25.44 21 25.64 25.20 -.16 -2.3 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 2 39.80 63 40.11 39.60 +.44 +3.8 HuntAct n Q SQZZ 27.00 23.30 0 25.62 2 25.78 25.49 +.22 +1.2 Str 7handl n Q HNDL 25.98 23.65 6 23.98 125 24.71 23.87 +.12 -4.3 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 471 220.17 3756 224.80 210.32 +9.51 -6.6 Huntsmn N HUN .65f 2.1 11 36.09 23.12 1722 31.61 15842 31.89 29.20 +2.03 -5.0 Hurco Q HURC .44f 1.0 18 50.33 27.74 6 46.15 69 47.35 44.60 +1.50 +9.6 HuronCon Q HURN 44.85 29.53 88 36.90 522 37.15 34.25 +2.35 -8.8 HutChMd n Q HCM 42.25 18.67 41 34.34 637 34.69 33.00 +.76 -12.9 HuttigBld Q HBP 7.75 4.82 52 5.87 225 6.20 5.72 -11.7stHuya n N HUYA 11582 16.06 11582 17.07 15.25 Hyatt N H 38 83.02 54.38 1289 81.60 5340 82.00 77.86 +3.14 +11.0 Hydrognc Q HYGS 12.00 6.45 82 8.20 158 8.56 7.75 -.10 -26.1 HysterYale N HY 1.21 1.8 18 93.90 62.62 37 68.68 193 69.27 66.36 +1.10 -19.4I -:I-AMCap n Q IAM 11.94 9.75 41 10.07 291 10.55 10.03 +2.0 I-AMCap rt Q IAMXR .49 .21 0 .40 269 .46 .32 +.05 +33.3 IAC Inter Q IAC 1.36 .9 56 166.64 98.27 2101 148.26 9909 149.50 132.25 +15.84 +21.2 IAMGld g N IAG 1.52f 24.9 7.25 4.19 2346 6.10 20807 6.25 5.63 +.46 +4.6 ICAD Q ICAD 5.33 2.93 25 3.74 90 3.86 3.54 -.15 +8.7 ICC Hld n Q ICCH 70 18.00 14.54 2 14.78 5 15.23 14.76 -.07 -9.2 ICF Intl Q ICFI .56 .9 20 69.05 41.10 78 65.60 609 67.05 63.55 +.85 +25.0 ICICI Bk N IBN .16e 1.8 11.26 7.89 4319 9.14 32403 9.18 8.72 +.67 -6.1sICU Med Q ICUI 272.80 154.70 137 264.55 915 272.80 251.60 +5.65 +22.5 IClickInt n Q ICLK 11.40 5.05 90 7.65 375 7.87 7.05 +.10 -15.5 ID Syst Q IDSY 8.05 5.50 17 5.86 276 6.57 5.76 -.75 -15.6sIdexxLab s Q IDXX 63 217.89 146.09 329 211.38 2514 217.89 203.15 -.82 +35.2 IDT Cp N IDT 1.00f 18.8 17.71 5.08 96 5.33 675 5.53 5.09 -.02 -49.7sIEC Elec A IEC 5.05 3.35 135 5.12 311 5.25 3.99 +.89 +24.3 IES Hldgs Q IESC 25 19.35 14.05 12 17.50 119 17.85 17.10 -.15 +1.4sIF Bancp Q IROQ .20f 1.0 24 21.33 19.10 7 20.88 16 21.33 20.20 +.62 +6.2 IFresh n Q IFMK 18.00 4.62 6 6.38 30 6.76 6.25 -.02 -50.9sIHS Mark Q INFO 31 51.90 42.40 1866 52.24 9917 52.28 49.02 +2.87 +15.7 II-VI Q IIVI 29 53.08 29.90 537 44.90 3474 45.80 41.40 +1.75 -4.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 2182 33.99 9747 34.33 33.39 +.47 +19.3tING N ING .14e .9 20.58 15.92 2537 15.99 12488 16.68 15.92 -.63 -13.4 ING 6.125 N ISG 1.53 5.9 26.37 25.20 33 25.74 125 25.74 25.44 +.27 +.8 ING 6.375 N ISF 1.59 6.2 26.24 25.40 100 25.79 243 25.82 25.57 +.18 +.4sINTLFCStn Q INTL 19 47.18 33.11 72 46.79 351 47.29 44.47 +1.44 +10.0 ION Geo rs N IO 32.45 3.20 109 27.15 894 28.75 26.50 -.20 +37.5 IPG Photon Q IPGP 40 264.11 132.41 253 251.47 1812 253.00 231.31 +18.11 +17.4 iPass Q IPAS 1.51 .25 828 .37 5957 .38 .27 +.09 -28.3tiPicEnt n Q IPIC 17.00 6.75 13 7.50 71 8.20 6.75 -.69 -50.5 IQ HdgMult N QAI 33.13 29.04 110 30.67 558 30.69 30.40 +.27 +.8 IQ HdgLgS N QLS 24.53 20.46 0 22.17 5 22.17 22.03 +.17 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 42 25.70 1804 25.72 25.13 +.56 +1.6 IQ Ch SC n N CSML 29.58 23.89 140 27.93 1326 28.02 27.34 +.61 -.4 IQ HdgEv N QED 22.00 20.65 0 21.13 1 21.17 21.13 +.16 +1.1 IQ HiYlVl n N HYLV 25.58 22.89 15 24.25 21 24.29 24.18 +.02 -3.6tIQ CorePl n N AGGP 21.05 18.93 81 19.01 191 19.06 18.93 -.05 -4.7 IQ CoreBd n N AGGE 19.88 18.43 2 18.53 11 18.56 18.46 -.03 -5.3 IQ GTAA N QGTA 25.44 22.97 12 24.40 57 24.40 24.09 +.37 IQ 50HgEur N HFXE 21.45 19.05 3 20.60 609 20.60 20.33 +.33 +1.3 IQ 50HIntl N HFXI 22.80 20.00 19 21.89 821 21.89 21.58 +.32 +1.1 IQ RealRtn N CPI 27.85 27.17 0 27.67 15 27.67 27.47 +.13 +.9 IQUSReSC N ROOF 1.43e 5.7 27.88 22.60 10 25.06 56 25.26 24.66 +.40 -4.8 IQMrgArb N MNA 31.92 29.98 228 30.36 415 30.59 30.25 -.11 -2.2 IQ AgriSC N CROP .41e 1.2 35.99 31.64 3 33.78 11 33.86 33.50 -.03 -3.3 IQ GlbRes N GRES .10e .4 29.30 24.87 10 28.12 152 28.23 27.70 +.41 -1.6sIQIYI n Q IQ 23.15 15.30 12456 20.52 46398 23.15 16.20 +4.35 +32.0 IQVIA Hldg N IQV 12 110.67 81.74 905 103.02 4373 103.25 97.65 +4.00 +5.2tIRSA N IRS 32.97 18.04 59 20.68 597 21.80 18.04 -.64 -30.1tIRSA Prop Q IRCP 1.86e 4.9 64.68 37.86 54 37.96 72 41.60 37.80 -3.55 -32.8 sIRhythm n Q IRTC 69.99 32.10 123 68.22 1240 69.99 64.32 +1.37 +21.7 iRobot Q IRBT 28 109.78 55.77 485 62.36 3095 62.77 59.75 +2.34 -18.7 iShGold N IAU 13.11 11.61 9546 12.65 62243 12.72 12.53 +.03 +1.1siShGSCI N GSG 17.93 13.16 283 17.78 2023 17.93 17.28 +.16 +9.2 iSAstla N EWA 1.01e 4.4 24.19 21.07 1051 22.85 5774 22.91 22.39 +.12 -1.4 iSAstria N EWO .37e 1.5 27.41 20.21 71 25.39 724 25.43 24.62 +.46 +3.0 iShBelg N EWK .51e 2.5 23.00 19.33 137 20.71 208 20.84 20.53 +.05 -1.5 iShBrazil N EWZ .67e 1.6 47.85 31.78 23670 40.94 103810 41.98 39.52 +.19 +1.2 iShCanada N EWC .48e 1.7 30.60 25.58 2621 29.02 17345 29.09 28.16 +.71 -2.1 iShEMU N EZU .86e 1.9 47.13 40.03 6247 44.84 27222 44.93 44.09 +.30 +3.4 iSFrance N EWQ .58e 1.8 33.73 28.51 446 32.84 7602 32.92 32.26 +.16 +5.2 iShGerm N EWG .60e 1.8 35.87 30.08 1176 33.15 18837 33.22 32.63 +.31 +.4 iSh HK N EWH .61e 2.3 26.93 23.03 6287 26.37 23582 26.40 25.24 +.79 +3.7 iSh SKor N EWY .65e .9 79.07 64.87 2086 74.97 12197 75.25 72.81 +.65 +.1tiShMexico N EWW .78e 1.6 57.82 47.06 3248 48.07 23581 49.03 47.06 -.72 -2.5 iShNeth N EWN .66e 2.1 34.09 28.69 79 32.11 844 32.20 31.71 +.15 +1.2 iSPacxJpn N EPP 1.66e 3.4 50.34 43.68 424 48.27 1301 48.33 47.16 +.64 +1.0 iShSoAfr N EZA 1.02e 1.5 76.53 54.81 327 67.88 1894 68.46 64.34 +2.24 -3.0 iShSpain N EWP .99e 2.9 36.38 31.52 696 33.94 2937 34.02 33.16 +.49 +3.6 iSSwedn N EWD .76e 2.2 36.71 32.02 2185 34.21 3448 34.50 33.00 +1.32 +.9 iShSwitz N EWL .75e 2.2 37.84 33.43 767 34.50 3631 34.61 34.06 +.43 -3.0 iShFrntr100 N FM .30e .9 36.19 28.36 141 31.99 1317 32.87 31.89 -.76 -3.4 iShGlHiY bt A GHYG 2.09e 4.2 51.63 49.33 14 49.62 70 49.76 49.45 +.09 -1.6 iShxUSH bt A HYXU .92e 1.7 57.19 48.93 9 54.03 58 54.18 53.64 -.16 -.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.51 12 48.99 27 49.03 48.51 +.07 -4.3tiShEMkHY N EMHY 3.98 8.4 51.12 46.57 23 47.43 332 47.47 46.57 +.13 -5.1 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 47.03 13 47.03 46.30 +.07 -6.1 iShEmMDv N DVYE 1.83e 4.4 46.11 39.21 36 41.54 415 41.78 40.65 +.16 -.7 iShGblSilv N SLVP .29e 2.7 12.02 9.34 24 10.77 90 10.86 10.43 +.19 -.6siShGblEnP N FILL .59e 2.5 23.75 17.81 23 23.75 80 23.97 22.56 +1.07 +10.2 iShGblAgri N VEGI .55e 1.9 31.00 25.88 2 29.19 50 29.20 28.64 +.41 -.6 iShMsciWld N URTH 1.57e 1.7 94.23 79.02 9 89.86 60 90.05 87.95 +1.78 +2.0 iShEMAsia Q EEMA 1.23e 1.7 81.27 61.91 40 74.52 531 74.75 72.45 +1.34 +1.0 iShEMktSC N EEMS .89e 1.7 57.36 45.11 8 52.39 87 52.65 51.36 +.13 -1.4 iShEMkBd N LEMB .42e .9 50.78 45.39 64 47.39 1480 47.65 46.70 -.50 -1.7 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 57 84.17 457 84.29 82.93 +.92 -.2 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.06 319 61.20 1273 61.51 60.11 +.57 +.7 iShJpnSC N SCJ 1.81e 2.2 85.34 68.13 55 82.57 255 82.65 81.13 +.92 +3.5 iShThai N THD 1.88e 1.9 103.71 76.35 172 96.99 1157 97.73 94.80 -1.32 +4.9 iShIsrael N EIS .81e 1.6 55.29 46.67 6 50.33 22 50.79 49.49 +.87 -1.9 iShChile N ECH .71e 1.3 56.53 41.34 187 53.18 1915 53.80 50.54 +1.07 +2.0 iShBRIC N BKF .54e 1.2 50.94 36.00 18 45.92 204 46.24 44.36 +1.21 +3.2 iShsUSA N EUSA .67e 1.2 59.06 49.32 4 56.27 64 56.32 55.09 +1.16 +1.5tiShTurkey Q TUR 1.10e 3.2 47.13 33.24 275 34.61 2809 35.89 33.24 -1.01 -20.4 iShSilver N SLV 17.14 14.44 6679 15.70 34850 15.85 15.36 +.16 -1.8 iShS&P100 N OEF 1.92e 1.6 127.67 104.39 334 120.47 2303 120.63 116.95 +3.15 +1.5 iShMrnLV N JKF 2.46e 2.4 112.57 93.14 4 103.08 81 103.26 100.03 +2.61 -2.4 iShIntTBd s Q IGOV 201.98 48.33 139 49.89 1062 50.03 49.53 -.08 -.1 iShMrnLG N JKE 1.20e .7 173.88 135.71 12 171.11 121 171.41 166.83 +4.37 +9.3 iShNewZea Q ENZL 2.01e 4.1 50.56 42.72 13 48.73 93 48.73 47.79 +.12 +2.7 iSh1-3yITB Q ISHG .20e .2 87.67 78.46 3 84.21 23 84.33 83.62 +.02 iShMrnLC N JKD 2.24e 1.4 167.90 142.15 14 157.43 73 157.74 153.61 +3.43 -.9 iShBrazSC N EWZS .40e 2.6 18.14 12.14 6 15.65 158 16.10 15.49 -.30 -3.9 iShIntlPfd N IPFF .96e 5.3 19.76 16.68 6 18.20 112 18.40 17.89 +.19 -2.4 iShSPTUS s N ITOT 65.40 53.79 1042 62.63 3740 62.74 61.01 +1.54 +2.4 iShSTNtMu N SUB .86 .8 106.40 104.31 73 104.57 285 104.65 104.41 +.17 -.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.76 10 110.90 63 111.04 110.76 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 371 97.13 2419 97.38 95.17 +.64 -1.5 iShGTimb Q WOOD .94e 1.2 82.90 58.01 46 81.67 249 81.99 80.36 +1.33 +14.8 iShTIPS N TIP 1.69e 1.5 115.26 111.28 580 112.07 3912 112.19 111.77 -.03 -1.8 iShEurFn Q EUFN .74e 3.1 25.85 21.08 203 23.58 9129 23.65 23.03 +.33 +1.2 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 64.52 169 77.49 2641 77.75 75.04 +1.60 +1.6 iShChinaLC N FXI .87e 1.8 54.00 38.66 24765 48.16 112339 48.28 46.21 +1.62 +4.3 iShTransp N IYT 1.70e .9 206.73 157.65 250 193.17 901 193.77 186.10 +6.24 +.8 iShChinaSC N ECNS 1.73e 3.2 55.78 44.27 1 54.86 11 55.00 53.30 +1.56 +8.5 iSCorSP500 N IVV 4.38e 1.6 288.69 236.91 2639 274.47 14914 275.04 266.97 +6.65 +2.1 iSMornMC N JKG 2.32e 1.3 194.94 164.85 7 183.71 32 184.58 181.08 +2.84 -1.0tiShEMInfr Q EMIF .93e 3.0 35.28 30.34 4 30.96 15 31.15 30.34 -.11 -5.9siShGClnEn Q ICLN .33e 3.3 10.05 8.31 135 9.93 467 10.05 9.72 +.12 +6.5tiShUSAgBd N AGG 2.65e 2.4 110.66 105.52 2034 105.86 10764 105.90 105.52 -3.2 iShEMkts N EEM .59e 1.2 52.08 39.82 68836 47.40 348435 47.73 45.98 +.97 +.6 iShACWX Q ACWX 1.00e 2.0 53.74 45.06 132 50.68 1786 50.83 49.66 +.75 +1.5tiShiBoxIG N LQD 3.87 3.4 121.85 114.26 4254 115.26 22204 115.28 114.26 +.59 -5.2 iSh ACWI Q ACWI 1.43e 1.9 77.54 64.17 1153 73.69 7067 73.82 72.01 +1.47 +2.2 iSKokusai N TOK 1.60e 2.4 69.65 59.08 5 66.56 8 66.66 64.94 +1.56 +3.0 iShCorUSTr N GOVT .33 1.4 25.60 24.34 600 24.41 3876 24.45 24.36 -.03 -2.7 iSEafeSC Q SCZ 1.51e 2.3 69.19 56.92 1002 66.78 5975 66.85 65.77 +.81 +3.5 iSGblTelcm N IXP 2.31e 4.0 62.55 56.00 26 57.48 149 57.68 56.50 +.23 -5.0tiShEMBd Q EMB 5.27e 4.8 117.46 106.93 6017 109.17 21722 109.25 106.93 +.54 -6.0 iShGblTech N IXN 1.10e .7 171.45 129.32 102 167.64 237 168.00 162.40 +5.52 +9.1tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.12 2 50.37 100 50.38 50.12 +.10 -4.7 iSMrnMCG N JKH .59e .3 220.00 176.47 1 215.69 12 215.98 210.47 +5.28 +6.5tiShIndones N EIDO .35e 1.4 30.61 23.77 1368 25.35 7069 25.67 23.77 +.78 -10.8 iSSP500Gr N IVW 2.03e 1.3 166.51 133.53 474 162.29 2475 162.54 157.83 +4.27 +6.2 iShNYMun s N NYF 56.36 54.26 13 54.53 61 54.60 54.40 -2.2 iShGblHcr s N IXJ 61.56 52.61 69 56.63 207 56.75 54.97 +1.17 iShGnmaBd Q GNMA .75e 1.6 50.15 48.03 3 48.21 41 48.36 48.05 +.05 -2.6 iShGblFin N IXG 1.28e 1.8 76.01 60.11 18 70.40 114 70.60 68.64 +1.63 +.7 iShUSAQlt N QUAL 1.04e 1.2 88.63 72.48 646 84.30 1872 84.53 82.30 +1.88 +1.7siSSPGlbEn N IXC 1.01e 2.6 38.46 30.34 1083 38.46 9636 38.66 36.56 +1.34 +8.2 iShCalMn s N CMF 59.75 57.68 103 58.22 388 58.30 58.04 +.08 -1.6tiSh CMBS N CMBS 1.00 2.0 52.29 49.27 10 49.60 51 49.81 49.27 -.10 -3.3 iShUSASize N SIZE 1.26e 1.5 88.35 74.92 13 83.79 1245 84.18 82.38 +1.19 -.1 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 184 44.01 1393 44.18 43.37 +.02 -2.7 iShNANatR N IGE .85e 2.3 38.02 30.59 38 37.07 881 37.26 35.39 +1.17 +4.6 iSh JPXNik N JPXN 70.78 57.04 1 66.24 9 66.41 65.20 +.43 +2.0 iShUSAVal N VLUE 1.49e 1.8 89.40 71.54 117 84.35 1273 84.49 82.09 +1.86 +.9 iShLatAm N ILF .60e 1.7 39.54 28.00 1891 35.42 11341 36.13 34.29 +.30 +3.7 iShUSAMo N MTUM .81e .7 113.60 85.00 533 111.10 3609 111.42 107.51 +3.59 +7.7 iShMrnMCV N JKI 2.72e 1.7 168.36 142.90 6 159.29 30 159.67 156.28 +2.43 -.1 iShPhilpns N EPHE .20e .6 40.19 32.21 166 33.79 1557 33.98 32.55 +.74 -13.0 iSSP500Val N IVE 2.14e 1.9 121.12 101.78 413 111.67 2680 111.95 108.66 +2.43 -2.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 338 108.53 1954 108.56 108.24 +.28 -2.0 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 1 45.15 7 45.15 44.40 +.85 +3.5 iSRTop200V N IWX 1.17e 2.3 55.82 47.25 9 51.59 50 51.64 50.17 +1.42 -1.6 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 9 39.91 48 39.99 39.29 +.54 +1.0 iShAsia50 N AIA 1.02e 1.5 72.96 55.00 65 68.39 288 68.52 65.76 +1.71 +3.6 iSh20 yrT N TLT 3.05 2.6 129.57 116.51 4273 119.23 28947 119.36 117.98 +.24 -6.0 iSRTop200G N IWY .82e 1.1 79.55 62.57 30 77.25 209 77.39 75.18 +1.92 +5.6 iSh7-10yTB Q IEF 1.96 1.9 108.81 101.06 2816 101.41 13397 101.66 101.16 -.23 -3.9 iShRTop200 N IWL 1.02e 1.6 66.19 54.04 6 62.89 73 63.03 61.30 +1.53 +2.3 iShIntSelDv N IDV 1.51e 4.1 35.93 32.19 470 34.23 3629 34.26 33.74 +.19 +1.3 iSh1-3yTB Q SHY .52 .6 84.72 83.13 710 83.16 19959 83.22 83.16 -.03 -.8 iS Eafe N EFA 1.66e 2.3 75.27 64.56 19084 71.77 73178 71.91 70.56 +.84 +2.1 iShGerSC bt A EWGS .69e 1.0 70.42 50.45 5 66.55 22 66.71 65.33 +.94 +3.5 iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 1 41.65 10 41.92 41.21 +.43 +1.1 iSRusMCV N IWS 1.59e 1.8 92.95 81.00 401 88.24 1633 88.57 86.55 +1.35 -1.0tiShCrLTBd N ILTB 2.54 4.2 65.21 59.34 4 60.21 61 60.21 59.34 +.28 -7.0 iSRusMCG N IWP 1.02e .8 130.04 104.55 140 126.54 741 126.84 123.59 +3.35 +4.9 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 23 30.49 280 30.57 30.04 +.39 +1.6 iShEuroSC Q IEUS 1.08e 1.8 62.36 50.61 37 60.12 66 60.19 59.06 +.91 +3.9siShNorC bt A ENOR .58e 2.0 28.83 21.48 15 28.71 68 28.87 27.93 +.60 +11.3 iShRusMid N IWR 2.85e 1.3 220.02 185.54 119 211.47 578 212.17 207.25 +4.28 +1.6 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 1 176.94 7 176.94 172.83 +6.30 +1.6 iShIreland N EIRL .55e 1.1 50.12 42.67 3 48.10 91 48.22 47.16 +.76 +.2 iSCorSPMid N IJH 1.89e 1.0 199.91 167.88 836 193.80 4490 194.47 189.94 +4.23 +2.1tiSh10yCBd N CLY 2.67 4.6 63.67 57.81 22 58.62 145 58.62 57.81 +.49 -7.2 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 8505 85.73 69115 85.84 85.31 +.31 -1.8siShFinlC bt A EFNL .51e 1.2 44.00 38.26 17 44.24 67 44.38 43.27 +1.07 +12.2siShSft N IGV .12e .1 185.41 131.00 106 183.30 1066 185.41 178.47 +5.42 +18.6 iShCorUS n N FTY 51.01 43.20 101 47.04 781 47.39 46.43 +.56 -5.2 iShDenC bt A EDEN .81e 1.2 71.11 60.49 10 69.65 88 69.65 68.33 +1.78 +3.0 iShs SOX Q SOXX 1.55e .8 198.84 136.12 619 183.20 2356 184.91 176.58 +7.42 +7.9 iShIndia50 Q INDY .15e .4 39.29 32.95 93 35.90 557 36.11 35.57 +.19 -3.3 iShNetw N IGN .25e .5 55.29 43.74 19 52.46 475 52.88 51.51 +1.12 +8.2 iShNATch N IGM .73e .4 195.60 142.10 36 192.05 206 192.90 186.61 +5.98 +13.8 iShNsdBio s Q IBB 119.30 94.20 5058 106.58 15470 106.93 101.73 +4.23 -.2 iShResRE N REZ 2.01e 3.3 67.72 53.83 20 60.02 107 60.54 59.14 +.95 -3.6 iSh2019Mun N IBMH .27 1.1 25.65 24.92 33 25.31 156 25.31 25.26 +.03 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 77 96.33 411 96.95 94.86 +1.00 -4.9 iShKLDSoc N DSI 1.11e 1.1 106.16 86.76 49 101.16 175 101.47 98.49 +2.39 +3.0 iShGbl100 s N IOO 49.47 41.81 23 47.46 110 47.65 46.34 +1.04 +3.4 iSh2018Mu N IBMG .23 .9 25.54 25.32 18 25.41 114 25.42 25.37 +.05 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 9 186.88 106 187.14 184.50 +.99 +4.3tiShMBS Q MBB 3.04e 2.4 107.76 103.33 278 103.60 5367 103.72 103.33 -.05 -2.8tiShGvCrBd N GBF 2.86 2.6 115.65 109.66 1 110.06 7 110.08 109.66 -.02 -3.4 iShIndia bt A INDA .24e .7 38.21 31.54 1815 34.16 13773 34.42 34.04 -.08 -5.3 iSR1KVal N IWD 2.41e 2.0 131.56 112.39 724 122.69 4450 122.97 119.43 +2.81 -1.3siSMrnSCG N JKK .87e .4 194.48 153.86 7 194.31 33 195.89 189.35 +6.32 +8.3 iShPoland N EPOL .42e 1.7 30.19 23.14 186 24.92 1998 25.02 23.54 +.61 -8.0 iSMCGth N IJK 1.88e .8 230.66 189.87 40 224.19 621 224.68 219.52 +4.91 +3.9tiShIntGvC N GVI 1.99 1.9 111.75 107.11 31 107.34 350 107.39 107.11 -.01 -2.2 iSR1KGr N IWF 1.45e 1.0 146.15 115.57 1853 142.23 8152 142.50 138.59 +3.61 +5.6 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 27 47.09 374 48.03 46.96 -.89 -10.4tiShCorUSCr Q CRED 4.20 3.9 112.93 106.81 31 107.44 217 107.48 106.81 +.36 -4.1 iSRus1K N IWB 2.36e 1.6 159.31 130.93 844 151.86 3703 152.18 147.93 +3.65 +2.2 iSR2KVal N IWN 1.98e 1.5 131.46 112.01 454 128.71 4004 129.06 126.23 +2.85 +2.4tiShIntCrBd Q CIU 3.09 2.9 110.70 105.96 131 106.16 1266 106.20 105.96 -.01 -2.8 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.50 347 103.60 1846 103.63 103.51 +.01 -.9 iSR2KGr N IWO 1.36e .7 201.80 160.19 1883 199.92 3709 200.38 194.63 +5.82 +7.1 iSh10-20TB N TLH 2.99 2.3 140.10 128.51 623 129.49 901 129.80 129.01 -.31 -4.8 iShFltRtB N FLOT .32 .6 51.10 50.79 2315 50.96 13174 51.02 50.92 +.3 iShR2K N IWM 1.77e 1.1 160.63 134.12 14402 159.84 79567 160.17 156.10 +4.11 +4.8tiSh3-7yTrB Q IEI 1.78 1.5 124.98 119.14 174 119.23 1396 119.44 119.14 -.21 -2.4 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 191 85.22 1305 85.32 82.78 +1.48 -5.5 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 198 54.31 1158 54.44 52.86 +1.19 -2.0 iSCorUSGr s Q IUSG .72e 1.3 58.49 45.85 175 57.08 1300 57.15 55.54 +1.51 +6.2 iShChina N MCHI .61e .9 76.72 51.68 1999 69.74 13375 70.12 66.87 +2.54 +4.8 iShShtTrB Q SHV .03e 110.41 110.18 960 110.30 5896 110.30 110.25 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1890 37.06 10188 37.11 36.91 +.07 -2.7 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 468 74.52 1830 74.62 73.20 +.51 +2.1 iSRus3K N IWV 2.47e 1.5 169.20 139.27 435 161.90 1175 162.24 157.87 +3.90 +2.4 iSGblMatl N MXI 1.02e 1.4 75.19 58.33 5 70.87 30 71.01 68.76 +1.66 +1.1 iShUtils N IDU 4.54e 3.5 142.50 119.51 21 128.04 176 130.78 125.62 -2.67 -3.6 iSUSAMinV N USMV .87e 1.6 55.45 47.79 1802 52.83 8713 52.91 51.74 +.81 +.1 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 5 148.21 18 148.74 146.10 +2.91 -2.7 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 159 160.69 366 161.18 157.50 +3.61 +.4 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 15 49.29 108 50.29 48.80 -.91 -.5 iShTelecm N IYZ .68e 2.5 34.00 26.34 107 27.49 2506 27.60 26.98 +.34 -6.5 iShTech N IYW 1.20e .7 184.45 138.25 67 180.42 544 181.11 174.71 +6.33 +10.8 iShGblIndl N EXI 1.40e 1.5 100.28 81.71 17 92.84 35 93.07 90.71 +2.36 iShGblCSt s N KXI 54.58 47.79 62 48.41 169 48.62 47.93 +.03 iShREst N IYR 2.76e 3.6 83.27 71.27 7923 77.64 46037 78.26 76.51 +.90 -4.2 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 25 115.50 59 115.68 113.92 +.96 +5.6 iSh0-5Tips N STIP 101.11 99.27 147 99.46 629 99.49 99.35 +.02 -.4 iShHmCnst N ITB .09e .2 46.56 32.02 1237 38.97 14679 39.61 38.28 -.18 -10.9 iShInds N IYJ 1.65e 1.1 158.32 125.23 17 147.16 387 147.61 142.67 +4.84 -.2 iShAerosp N ITA 1.31e .7 207.47 149.17 188 198.47 1388 198.91 190.50 +8.27 +5.5 iShHltcare N IYH 3.01e 1.7 193.31 156.01 40 176.63 441 176.90 169.65 +4.65 +1.4 iShFinSv N IYG 1.21e .9 142.14 105.42 91 136.53 442 137.08 131.27 +5.38 +4.7 iShRegBks N IAT .61e 1.2 54.74 41.83 54 52.42 495 52.68 50.57 +1.57 +6.4 iShInsur N IAK .82e 1.3 69.95 59.34 6 64.01 35 64.46 63.12 +.59 -3.9 iShFincls N IYF 1.45e 1.2 126.54 101.53 454 121.34 1342 121.94 117.87 +3.47 +1.6 iShBroker N IAI .65e 1.0 70.58 49.01 121 68.22 418 68.50 65.89 +2.57 +8.7 iShUSEngy N IYE 1.14e 2.7 42.87 33.70 209 42.15 3047 42.40 39.94 +1.60 +6.3 iShESGSel N KLD 1.14e 1.0 119.20 98.60 11 113.45 72 113.82 110.97 +2.08 +2.1siShCrSPS s N IJR 81.24 66.77 2334 81.13 14243 81.38 78.98 +2.30 +5.6siShMedDev N IHI 1.57e .8 196.90 155.25 246 197.09 687 197.50 191.04 +4.76 +13.6 iShConsGd N IYK 2.43e 2.1 130.93 111.06 57 113.80 468 114.49 112.27 +.50 -10.2 iShHltcPrv N IHF .24e .1 172.85 137.41 31 168.71 126 168.87 163.20 +3.14 +7.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.58 352 64.21 1401 64.40 62.99 +.86 +1.8 iShPharm N IHE 3.11e 1.0 166.06 139.28 4 147.34 59 147.34 140.36 +5.41 -4.6 iShBasM N IYM 1.42e 1.4 108.32 85.86 27 100.76 189 101.58 98.12 +1.93 -1.4 iShPeru N EPU .70e 1.6 44.95 32.98 24 43.51 176 43.63 42.74 +.31 +6.2 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 3570 67.71 21127 67.82 66.05 +.82 +2.5 iShOilEq N IEZ .86e 2.2 40.47 29.57 116 38.39 537 39.19 36.57 +1.23 +6.9 iShDJ US N IYY 2.01e 1.5 143.07 117.79 25 136.65 92 136.85 133.38 +3.28 +2.3siShO&GEx N IEO 1.06e 1.4 74.66 50.49 64 73.43 951 74.66 69.93 +2.15 +13.0 iShAggrAllo N AOA .98e 1.8 56.94 50.50 53 54.39 281 54.44 53.41 +.91 +.9tiShCrShUS s Q ISTB 50.47 48.92 103 48.96 869 49.00 48.92 -.02 -1.7 iShEurope N IEV 1.12e 2.3 50.81 43.99 197 48.23 1186 48.36 47.34 +.61 +2.1 iShGroAllo N AOR .81e 1.8 46.77 42.80 125 44.95 582 44.99 44.30 +.57 +.1 iSRusMic N IWC 1.08e 1.1 101.99 83.45 30 101.41 228 101.60 99.38 +2.00 +6.0 iShModAllo N AOM .71e 1.9 39.05 36.77 54 37.79 412 37.84 37.38 +.30 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 41

iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 33 24.79 135 24.79 24.53 +.10 -4.0 iSMsciVal N EFV 1.66e 2.9 59.57 50.97 369 56.31 1606 56.43 55.34 +.56 +2.0 iSSCVal N IJS 1.73e 1.1 160.55 132.50 54 159.30 434 159.89 155.47 +4.28 +3.7 iShConsAllo N AOK .64e 1.9 35.27 33.55 36 34.18 267 34.20 33.87 +.17 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 207 82.26 461 82.48 80.94 +1.10 +1.9siShSCGrth Q IJT 1.54e .8 182.71 148.15 63 182.63 612 182.97 177.58 +5.47 +7.3 iShiB3-20F s N IBCD 24.82 24.24 2 24.31 23 24.37 24.29 +.01 -.9 iShiB3-23x s N IBCE 24.76 23.47 5 23.49 13 23.61 23.49 -.01 -3.2 iShBd3-23 s N IBDD 26.95 25.55 3 25.64 14 25.68 25.56 -.01 -3.1 iShBd3-20 s N IBDC 26.38 25.81 7 25.85 137 25.98 25.83 -.04 -.9 iStar N STAR 4 12.49 9.75 298 10.81 2407 10.82 10.45 +.36 -4.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.28 15 25.37 25.05 +.18 -.4 iStar pfG N STARpG 1.91 7.7 25.94 24.21 1 24.87 6 25.06 24.75 -.13 -2.5 iStar pfI N STARpI 1.87 7.5 25.94 24.25 4 24.85 14 25.00 24.67 +.07 -1.3 ITT Inc N ITT .54f 1.0 17 57.62 36.93 595 53.30 3072 53.45 51.27 +1.42 -.1 Itus Cp hrs Q ITUS 6.43 .60 124 3.39 765 3.82 3.30 -.30 +43.6 Iberiabnk Q IBKC 1.52f 2.0 28 87.55 68.55 398 77.70 1800 78.65 75.00 +2.10 +.3 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 26.94 54 27.36 26.51 -.02 -5.1 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 1 26.73 5 26.97 26.71 -.16 -4.9 iBio A IBIO .55 .14 869 .16 3859 .17 .15 +.00 -10.7sIcahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 216 69.64 1016 73.23 67.01 +2.47 +31.4 IchorHld n Q ICHR 13 35.51 17.76 1242 26.02 6562 27.48 23.35 +2.28 +5.8sIcon PLC Q ICLR 32 124.65 85.59 189 126.17 952 126.59 120.24 +4.24 +12.5 IconixBrnd Q ICON 1 8.30 .58 909 .64 5773 .75 .60 -.11 -50.7 Idacorp N IDA 2.36 2.6 23 100.04 79.59 175 91.24 1552 94.34 90.08 -2.80 -.1 IdealPower Q IPWR 3.29 1.06 134 1.23 1109 1.40 1.18 -.03 -13.4 Identive lf Q INVE 6.10 2.55 87 3.85 127 4.05 3.27 +.45 +15.3 IderaPhm Q IDRA 2.87 1.32 714 1.76 5518 1.83 1.57 +.14 -16.6 IDEX N IEX 1.72f 1.2 31 150.72 103.99 233 138.79 1570 139.00 135.16 +2.29 +5.2 iKangHlth Q KANG 17 20.14 11.70 478 19.94 3929 20.05 19.94 -.01 +26.2 Ikonics Q IKNX 13.03 7.25 6 9.15 42 9.19 7.96 +.90 +21.7 ITW N ITW 3.12 2.1 30 179.07 133.90 1085 145.79 6329 147.18 143.17 +.32 -12.6sIllumina Q ILMN 69 266.25 167.98 612 266.99 4525 267.32 250.05 +22.17 +22.2 ImageSens Q ISNS 5.20 2.50 37 4.86 107 5.00 4.60 -.04 +64.9 Imax Corp N IMAX 29.10 17.58 743 23.75 3161 24.05 22.95 +1.00 +2.6sImmersn h Q IMMR 12.85 5.76 3045 12.51 4433 13.05 11.10 +1.33 +77.2 ImmuCell Q ICCC 90 9.25 5.26 30 8.10 92 8.65 7.74 +.01 -7.8 ImmuneDs Q IMDZ 13.05 2.80 158 3.80 859 3.95 3.55 -2.6 ImmuneP rs Q IMNP 3.43 .30 667 .36 1899 .36 .33 +.02 -36.8 ImunoCll rs A IMUC 2.79 .17 405 .28 2867 .29 .25 +.01 -12.7 ImunoGn Q IMGN 13.41 3.73 1899 10.61 10382 10.72 9.75 +.04 +65.5sImunmd Q IMMU 19.90 6.38 1765 18.99 7762 19.90 17.78 +1.26 +17.5 Immuron n Q IMRN 16.70 4.47 5 8.60 41 9.11 8.45 -.40 +62.6 Immutep Q IMMP 2.85 1.25 6 1.92 108 1.99 1.85 -.03 +22.5 ImpacMtg A IMH 3 16.83 7.18 13 8.56 60 8.84 8.50 -.21 -15.7 ImpOil g A IMO .57 1.8 65 32.81 25.91 157 32.46 1194 32.69 30.49 +1.43 +4.1 Imperva Q IMPV 52.40 37.17 705 46.45 1786 48.35 45.40 +.15 +17.0 Impinj n Q PI 60.85 9.95 794 17.08 7247 20.38 12.90 +4.07 -24.2 ImprimisP Q IMMY 4.30 1.35 39 2.25 323 2.31 2.16 -.01 +32.4 IncOpR A IOR 28 13.79 8.51 10 12.73 26 13.21 11.67 -.92 +14.8 Incyte Q INCY 140.11 60.23 2474 66.45 13274 66.91 61.94 +4.32 -29.8 IndCDrillg N ICD 5.48 2.72 141 4.79 769 5.06 4.42 +.02 +20.4 IndepHld N IHC .12f .3 13 39.85 17.25 7 35.05 42 35.50 34.45 -.25 +27.7 IndepRT N IRT .72a 7.6 19 10.63 8.26 283 9.48 2255 9.65 9.35 -.05 -6.0 IndBkMA Q INDB 1.52f 2.0 22 76.35 59.65 53 74.60 286 75.30 72.06 +.85 +6.8 IndBkMI Q IBCP .60 2.4 19 25.75 18.50 66 24.70 689 24.85 23.55 +1.05 +10.5sIndepBkTX Q IBTX .56f .7 23 76.85 51.71 80 76.90 752 77.73 72.28 +3.00 +13.8 IndiaFd N IFN 1.82e 1.9 28.81 24.23 38 24.75 263 25.08 24.70 -.26 -5.2 IndiaGCap A IGC 1.63 .30 144 .61 666 .64 .60 -.00 -38.6tIndoTel s N TLK .67 36.19 25.76 367 25.72 3119 27.22 25.65 +.47 -20.2 IndusAcq n Q INDU 11.74 9.65 9.85 50 9.85 9.80 +.03 +1.0sIndusAc un Q INDUU 10.48 9.95 10.47 59 10.48 10.40 +.07 +4.2 IndSvAm lf Q IDSA 2.70 .96 23 2.23 70 2.42 2.09 +.09 +36.0 IndLogis n Q ILPT .27p 69 24.00 17.21 87 21.35 1153 21.86 20.55 +.71 -8.6 IndBach N IBA .87e 1.5 67.61 53.46 2 58.48 18 60.33 57.81 -.73 +2.1sInnera Q INFN 12.39 6.10 3461 10.16 16065 12.39 9.28 -1.85 +60.5 InfinityPh Q INFI 3.75 .93 344 2.02 2428 2.24 1.96 -.17 -.5sInfPrCas Q IPCC 2.32 1.7 28 140.85 83.00 50 139.20 341 140.85 136.30 +3.05 +31.3 InflaRx n Q IFRX 42.83 14.47 92 34.17 449 38.30 31.31 -2.00 +63.1 InfoSvcs Q III .20f 4.8 5 4.63 3.23 50 4.13 282 4.25 4.05 -.09 -1.0 InfoSonc rs Q IFON 21.00 3.68 34 3.83 273 4.40 3.70 -.03 -46.7 Infosys N INFY .40e 2.2 16 18.71 13.88 3108 17.56 18292 17.67 17.23 -.10 +8.3 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 61 20.86 781 21.59 20.50 -.65 +12.3 InfrEnAlt Q IEA 10.42 8.25 12 9.60 570 9.86 9.25 +.34 -3.2 InfuSystem A INFU 2.95 1.20 18 2.85 970 2.85 2.55 +.30 +23.9 IngerRd N IR 1.80 2.0 20 97.67 79.63 1319 88.82 8336 89.55 86.77 +2.15 -.4 Ingevity N NGVT 82.67 53.62 192 81.64 1407 81.97 76.87 +4.53 +15.9 InglesMk h Q IMKTA .66 2.3 13 42.75 20.75 161 29.00 732 32.00 27.90 -2.85 -16.2tIngredion N INGR 2.40 2.1 15 146.28 107.77 781 111.76 3338 114.19 107.77 -1.52 -20.1 InnerWkgs Q INWK 26 12.03 8.19 109 9.00 1205 9.81 8.88 -.77 -10.3 Innodata Q INOD 1.90 .88 51 1.16 155 1.17 1.10 +.03 -14.7 Innophos Q IPHS 1.92 4.1 42 51.34 38.66 44 46.60 467 47.03 44.58 +2.12 -.3sInnospec Q IOSP .88f 1.2 30 79.90 54.10 147 75.25 702 79.90 72.13 +2.55 +6.6 InnovBio rs Q INNT 50.50 3.43 120 16.76 1052 18.81 15.09 -1.20 +174.8 InnovInd n N IIPR 1.00f 3.0 36.88 15.72 58 33.28 462 35.00 32.00 -.85 +3.0 InnoInd pfA N IIPRpA 28.80 25.50 0 27.70 6 27.97 27.50 +.11 -.9 InnovSolu Q ISSC 10 4.54 2.60 2 3.05 150 3.44 2.80 -.44 +3.7 Innoviva Q INVA 1.00 6.8 14 17.99 11.34 607 14.75 3534 14.93 14.30 +.25 +3.9sInogen Q INGN 183.18 80.04 99 184.04 1058 184.66 169.12 +14.10 +54.6tInovalon n Q INOV .12p 17.80 8.90 1654 9.75 6384 11.30 8.90 -.80 -35.0 InovioPhm Q INO 9.86 3.76 736 4.56 4085 4.88 4.32 +.02 +10.4 Inphi N IPHI 17 44.25 23.65 736 32.55 2952 34.16 32.47 +.08 -11.1 Inpixon rs Q INPX 138.30 .31 1776 .39 7557 .41 .34 +.03 -93.9 InseegoCp Q INSG 2.33 .87 415 1.85 1223 2.18 1.85 -.28 +14.9 InsightEnt Q NSIT 16 48.13 32.11 261 45.55 2443 47.11 42.95 +2.13 +19.0tInsightS n N INSI 21.10 18.55 11 18.64 121 18.76 18.55 -.09 -6.3 Insignia s Q ISIG .70e 2.40 .90 26 1.63 160 1.76 1.61 -.06 +37.0 Insmed Q INSM 33.94 11.49 392 27.33 2579 27.59 24.94 +1.82 -12.3sInsperity s N NSP 29 87.25 34.88 359 88.55 1813 88.75 83.23 +5.70 +54.4sInsprMed n N INSP 25.62 22.50 155 26.74 1179 26.75 23.53 +2.27 +7.0 InspEnt Q INSE 14.00 4.40 17 6.30 221 6.40 5.00 +1.30 -35.7 InstlldBPd N IBP 32 79.40 46.70 259 59.30 953 61.40 57.32 +1.00 -21.9 Insteel Q IIIN .12a .4 24 34.55 23.20 47 31.55 343 31.67 30.14 +1.11 +11.4 Instructre n N INST 46.50 24.55 185 43.35 1207 43.45 41.80 +.70 +31.0 Insulet Q PODD 94.26 38.43 287 86.35 1914 87.58 81.86 +2.47 +25.1 InsysTher s Q INSY 15.02 4.10 482 6.84 2730 6.98 6.27 +.13 -28.9tIntecPhm n Q NTEC 9.80 4.80 180 4.90 643 5.30 4.65 -.35 -4.9sIntegerHl N ITGR 67.40 38.70 163 66.25 1531 67.40 62.50 +2.85 +46.2sIntegLfSc s Q IART 74 65.28 41.51 634 64.79 8210 65.28 58.50 +.71 +35.4 IntgDv Q IDTI 31 34.13 22.70 637 30.35 4622 30.58 29.08 +1.09 +2.1 IntegMed n Q IMTE 44.00 1.85 159 11.58 1028 22.13 10.54 -8.53 +105.7 Intel Q INTC 1.20 2.2 20 55.79 33.23 15396 54.67 102068 55.19 52.80 +1.89 +18.4 Intellia n Q NTLA 35.99 11.15 540 23.74 3103 23.93 20.93 +2.78 +23.5 Intellichk A IDN 4.55 1.50 62 1.87 240 1.97 1.80 -.08 -27.0sIntellgSys A INS 7.65 3.30 62 7.37 189 7.97 5.32 +1.97 +61.6 Intelliph Q IPCI 3 2.92 .32 198 .40 2176 .45 .32 +.07 -50.0sIntelsat N I 13.86 2.44 4329 14.06 21509 14.86 11.95 +2.06 +314.7 IntParfum Q IPAR .84 1.8 36 52.10 34.05 199 47.70 852 51.45 45.25 -2.75 +9.8 InterXion N INXN 65.75 43.51 265 65.46 2199 65.75 63.30 +1.00 +11.1sInteractB Q IBKR .40 .5 45 80.32 34.26 538 79.70 3219 80.32 75.01 +4.75 +34.6 InterceptP Q ICPT 135.59 51.05 488 71.00 3071 73.25 67.55 +1.65 +21.5 IntcntlExc s N ICE .88e 1.2 17 76.30 57.91 3478 71.42 14105 72.29 69.57 +1.17 +1.2 IntCtlHtls N IHG 69.23 49.03 159 64.99 647 66.14 64.29 +.89 +2.3 InterDig Q IDCC 1.40 1.8 11 88.10 67.55 220 79.30 1908 80.83 75.30 +3.80 +4.1 Interface Q TILE .26 1.1 23 26.25 18.30 201 22.70 1843 23.40 22.40 -.18 -9.7 Intergroup Q INTG 28.50 21.30 2 26.73 20 27.00 24.73 +1.23 +12.1tIntlnkEl n Q LINK 9.85 4.10 2 4.65 37 5.08 4.10 -.40 -10.9 Intermolec Q IMI 1.65 .81 118 1.27 317 1.30 1.14 +.04 -7.3 Internap rs Q INAP 22.36 10.03 195 11.33 2088 11.70 10.37 +.02 -27.9 IntlBcsh Q IBOC .66 1.6 20 42.90 32.50 147 42.25 666 42.45 38.65 +1.70 +6.4 IBM N IBM 6.28f 4.4 10 171.13 139.13 3073 144.14 20815 144.85 141.28 +1.80 -6.0tIntFlav N IFF 2.76f 2.2 33 157.40 125.34 869 127.62 9130 137.00 125.34 -14.53 -16.4 IntlGmeT n N IGT .80 2.8 30.82 17.25 1053 28.47 5699 29.03 27.57 +.52 +7.4 IntPap N IP 1.90 3.5 18 66.94 50.00 1840 53.65 9505 53.84 51.14 +1.46 -7.4 IntlSeaw n N INSW 23.43 15.23 93 19.75 558 20.41 19.27 +.40 +7.0 IntlSpdw Q ISCA .47f 1.2 8 47.45 32.25 122 40.80 698 42.40 40.13 -.90 +2.4 IntTower g A THM .78 .29 118 .63 720 .68 .61 +46.5 IntrntGold Q IGLD 11.51 3.49 6 3.72 12 4.00 3.54 -.30 -56.0 IntrntInitJ Q IIJI .12e 1.3 12.50 8.12 1 9.29 5 9.40 9.26 +.01 +2.0 IntrpDia rs Q IDXG 1 3.20 .72 215 .92 1366 .94 .85 +.06 -9.8 Interpublic N IPG .84f 3.5 16 26.01 18.30 3175 24.26 17848 24.47 23.36 +.60 +20.3 IntersENT Q XENT 42.25 21.45 299 39.75 4334 41.50 36.40 -1.95 +22.7 Intersectns Q INTX 5.75 1.46 96 2.32 214 2.70 2.03 +.12 +2.7 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 3 25.15 14 25.58 25.08 -.10 -1.3 inTestCorp A INTT 18 10.25 5.75 29 7.15 203 7.57 7.10 -.10 -17.3 Intevac Q IVAC 95 14.00 4.51 218 4.75 1292 5.05 4.65 +.05 -30.7 IntraCellu Q ITCI 25.82 9.11 231 20.35 1534 20.39 18.04 +2.35 +40.5 IntPotash N IPI 5.12 2.03 1813 4.12 9309 4.37 3.94 -.17 -13.4 Intrexon N XON 26.99 10.26 5274 14.98 13763 19.19 14.63 -2.90 +30.0sIntriCon Q IIN 29.90 6.05 152 29.70 921 30.55 23.60 +6.20 +50.0sIntuit Q INTU 1.56 .8 53 194.74 124.22 1208 194.20 5966 196.28 188.15 +4.75 +23.1 IntSurg s Q ISRG 71 473.79 279.09 615 468.35 3634 472.78 459.24 +7.93 +28.3tInuvo A INUV 1.39 .70 936 .71 1073 .97 .68 -.22 -12.5 Invacare N IVC .05 .3 19.20 11.25 395 17.40 2605 18.90 16.35 -1.15 +3.3 Invesco24 n N IHTA 10.33 8.28 6 9.24 179 9.28 9.09 +.16 -10.4 InvHiIn23 n N IHIT 10.32 9.53 55 9.92 373 10.15 9.92 -.02 +1.3 InvAdvMu2 A VKI .78 7.4 11.93 10.33 60 10.61 357 10.64 10.53 +.02 -6.8tInv Bond N VBF .83a 4.7 20.29 17.75 26 17.76 112 17.90 17.74 -.12 -10.7 InvCAVal N VCV .79 6.7 13.20 11.53 111 11.76 457 11.76 11.63 +.10 -6.5 InvDynCrd N VTA .90 7.7 12.28 11.33 158 11.70 849 11.79 11.68 -.08 -.1 InvHiInc2 N VLT 1.24 9.0 15.25 13.65 46 13.76 231 13.84 13.66 -.06 -6.5 Invsco iim N IIM .84 5.9 15.47 13.64 241 14.13 1182 14.32 14.09 -.19 -5.2 Invesco N IVZ 1.16 4.1 12 38.43 27.35 2690 28.20 23528 28.59 27.63 +.11 -22.8 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 764 16.11 6747 16.51 15.79 -.32 -9.6 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 6 25.04 32 25.04 24.95 +.09 +.1 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 10 25.46 30 25.53 25.16 +.20 -1.2 InvMtg pfC N IVRpC 1.88 7.8 25.73 23.40 246 24.03 469 24.09 23.95 -.01 -3.8tInvsco oia N OIA .39 5.3 8.25 7.34 76 7.45 726 7.51 7.34 -6.9 InvMuOpTr N VMO .88 7.5 13.37 11.52 139 11.74 720 11.78 11.66 +.04 -5.3 InvMuniTr N VKQ .82 6.9 13.04 11.51 81 11.84 406 11.91 11.81 -.07 -5.3 InvPAVal N VPV .79 6.7 12.68 11.54 36 11.83 289 11.85 11.76 +.06 -2.6 Invsco iqi N IQI .76 6.4 13.04 11.70 88 11.90 424 11.96 11.85 +.02 -4.9 InvSrInco N VVR .31 7.1 4.71 4.26 400 4.42 2361 4.45 4.41 -.03 +.7 InvTrIG N VGM .88 7.1 13.80 12.09 125 12.40 618 12.45 12.30 +.10 -5.9 InvTrNY N VTN .85 6.6 14.00 12.61 48 12.79 223 12.86 12.70 +.02 -6.8 Investar Q ISTR .14f .5 25 27.70 20.25 7 26.00 71 26.85 25.60 -.05 +8.0 InvTech N ITG .28 1.3 23.96 17.63 52 21.87 754 22.25 20.92 +.94 +13.6 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 1193 13.47 7825 13.70 13.42 +.07 -3.0 InvRlEst N IRET .28 5.2 4 5.93 4.05 295 5.34 1992 5.49 5.33 -.09 +7.0 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 2 23.55 15 23.69 23.48 +.16 -9.5 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 1 191.70 3 191.70 190.08 +.36 -3.4 Invitae n N NVTA 10.44 4.35 1140 6.92 5001 6.94 5.48 +1.42 -23.8 InvitHm n N INVH .44 1.9 24.30 20.25 1197 23.68 8048 23.97 23.43 +.15 +.5 Invuity n Q IVTY 9.55 2.35 221 2.85 1115 3.20 2.80 +.05 -54.0tIonisPhm Q IONS 65.51 39.07 1618 45.95 11087 46.00 39.07 +1.94 -8.6 IovanceTh Q IOVA 19.90 4.45 724 15.20 2477 15.80 14.40 +.30 +90.0 iPBetaCmd N BCM 32.00 25.00 0 30.98 12 30.99 30.63 +.21 +5.9siPBetaCrOil N OLEM 21.40 12.86 1 21.35 8 21.42 20.05 +1.06 +20.6siRadimed Q IRMD 18.90 8.00 14 18.55 170 18.90 17.28 +.30 +22.4 Iridex Q IRIX 10.98 4.28 15 7.08 106 7.39 5.96 +.88 -7.1 IridiumCm Q IRDM 14 13.25 9.68 738 12.00 3810 12.10 11.55 +.40 +1.7 IronMtn N IRM 2.20 6.6 29 41.52 30.78 1076 33.53 7512 34.64 33.21 -.96 -11.1 IronwdPh Q IRWD 19.94 12.89 1123 18.54 6077 18.81 16.85 -.05 +23.7 iShItaly rs N EWI 34.45 27.27 706 33.54 4245 34.16 33.11 -.45 +10.2 iShJapan rs N EWJ 64.71 52.33 8750 61.28 34432 61.33 60.23 +.55 +2.3tiSMlasia rs N EWM 36.56 31.21 1510 32.72 11543 34.58 31.21 -2.17 -.8 iShSing rs N EWS 28.35 23.28 661 27.68 2894 27.78 27.05 +.10 +6.7 iSTaiwn rs N EWT 39.36 33.90 4579 37.29 22735 37.37 35.83 +1.22 +3.0 iSh UK rs N EWU 38.05 32.82 1913 36.77 9721 36.92 35.82 +.70 +2.7 iSh0-5IGCp N SLQD .79 1.6 50.73 49.49 71 49.56 406 49.58 49.51 +.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 38.33 4 38.33 37.92 +.25 +3.1 iShCvBd N ICVT .67e 58.93 51.90 14 57.71 82 57.94 56.63 +1.10 +4.7 iShCorEM N IEMG .95e 1.7 62.70 48.26 6684 57.32 45042 57.71 55.68 +1.08 +.7tiSh 10 Cp n N LLQD 51.31 46.84 46.84 1 46.97 46.84 -.13 -8.6 iSh 5-10Cp n N MLQD 49.96 47.25 3 47.37 3 47.38 47.37 -.01 -4.1 iShRUT P n Q AMCA .26e 28.53 24.40 1 26.70 44 26.70 26.30 +.52 -2.4 iSh USD n Q SUSC 25.90 24.09 3 24.27 25 24.28 24.12 +.07 -4.7 iShColomC N ICOL .43e 2.8 16.51 13.45 9 15.39 26 15.73 15.16 -.13 +6.6 iSh 1-5Yr n Q SUSB 25.26 24.46 11 24.53 30 24.53 24.49 +.02 -1.7 iShDefBd n N HYDB 51.96 49.25 49.55 2 49.62 49.45 +.10 -2.2 iShFSIntSC N ISCF .12p 34.73 27.96 22 33.51 58 33.62 33.01 +.48 +3.3 iShRs2500 n N SMMD 45.58 38.87 0 45.07 1 45.07 44.11 +1.14 +3.2 iShFacSIntl N INTF .17p 31.21 26.07 65 29.76 1361 29.81 29.14 +.44 +3.2 iShArgGl n N AGT 32.94 24.18 1 27.15 100 28.39 26.71 -.88 -10.0 iShFS USA N LRGF .19e 33.93 27.78 78 32.46 898 32.58 31.79 +.57 +2.1 iShFSUsaSC N SMLF .23e 41.79 34.88 15 40.83 86 40.88 39.77 +1.06 +3.3 iShFacSGbl N ACWF .11p 34.07 26.37 6 31.42 28 31.45 30.64 +.65 +2.5 iSh iBd23 n N IBML 25.96 24.64 15 24.88 55 24.88 24.73 +.17 -1.3 iSh IntDv n N IDEV 62.47 53.10 10 59.53 34 59.59 58.64 +.77 +1.8 iShMgRE rs N REM 48.54 39.80 115 43.51 816 43.59 42.70 +.24 -3.7 iShExpoTc Q XT .14p 38.52 29.24 145 37.06 789 37.12 36.12 +.88 +4.6 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 445 46.81 2462 46.86 46.60 +.17 -.7 iShDvlValu N IVLU 28.44 23.75 6 27.17 85 27.20 26.76 +.40 +2.8tiSh 3-10yr n N IMTB 50.70 47.48 2 47.63 14 47.75 47.48 +.05 -4.2 iShSaudi N KSA 31.62 24.50 35 29.74 490 30.16 29.20 -.36 +13.6 iSh USA Op Q ESGU .92e 1.5 62.57 52.24 14 59.71 149 59.83 58.29 +1.31 +2.4 iSh MinVl n N SMMV 30.51 26.90 2 30.15 7 30.28 29.67 +.45 +3.3 iShHYlexOG Q HYXE 55.47 49.80 0 50.20 1 50.22 50.11 +.15 -1.7 iShIntDevM N IMTM .30p 33.00 27.80 25 31.36 200 31.43 30.79 +.53 +2.8 iShIntDevQ N IQLT .55p 31.40 27.21 7 30.28 127 30.33 29.71 +.43 +2.1 iShLwCarb N CRBN .94p 125.97 106.16 5 119.66 28 119.96 117.10 +2.28 +2.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 137 26.64 248 26.64 26.33 +.29 -1.9 iShDvlSize N ISZE 29.72 26.10 2 28.32 2 28.42 28.02 +.38 iShCHdEM N HEEM 1.26e 1.8 28.95 23.30 15 27.04 145 27.16 26.44 +.49 +2.0 iShMsciChA A CNYA 35.68 25.98 1 31.80 66 31.88 31.04 +1.01 -.7 iSh ESG Opt Q ESGD 72.49 62.02 22 69.33 395 69.39 68.18 +.80 +2.2 iSh IntDvGr N IGRO 62.04 53.76 4 57.74 10 57.95 56.54 +.63 -2.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 53.56 2 59.82 12 59.82 58.85 +1.07 +1.1 iShMultiTc N TCHF 42.80 34.12 1 41.89 5 41.94 40.51 +1.41 +8.1 iShMultHl N HCRF 35.18 28.03 5 32.19 19 32.31 31.37 +.80 +1.8 iShiB20Mun N IBMI .24 1.0 25.44 25.18 28 25.25 146 25.25 25.19 +.04 -.4 iSh MultFin N FNCF 37.85 30.16 2 35.04 4 35.15 34.09 +1.30 -.8 iShMultiEn N ERGF 30.28 23.28 28.60 2 29.48 28.60 -.28 +1.0 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 11 91.51 90 91.63 91.02 +.46 +.7tiShCTotBd s Q IUSB 51.49 49.08 94 49.29 676 49.31 49.08 +.06 -3.1 iShCDivGr N DGRO .65e 1.9 37.22 30.30 397 34.62 2463 34.65 33.72 +.72 -.5 iSh MulConD N CNDF 34.24 27.45 0 32.39 11 32.43 32.22 +.10 +3.4 iShCHEmu N HEZU .64e 1.6 31.55 28.32 680 31.27 6183 31.28 30.97 +.30 +4.9 iShGblReit N REET .94e 3.7 26.68 23.40 198 25.35 1237 25.50 25.05 +.30 -2.8 iShCoreInt N IAGG 53.61 51.09 30 52.41 446 52.63 52.35 -.12 +.7siShEurSC N HEUS 31.31 27.52 0 31.28 1 31.31 30.93 +.23 +4.4 iShCorePac N IPAC 1.06e 1.7 63.99 53.05 19 60.93 130 60.99 59.82 +.59 +2.2 iShCHGer Q HEWG .68e 1.6 30.35 26.39 165 29.20 2121 29.29 28.98 +.31 +1.8 iShIntHdCp N LQDH 2.76 2.8 99.18 94.20 52 96.86 110 96.86 96.05 +.76 -.5 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 3 26.38 4 26.41 26.30 +.48 -.1 iShJpMinV N JPMV .70e 1.0 72.41 61.22 69.65 33 70.42 69.50 -.26 +2.6 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.82 108 25.85 25.54 +.20 +1.9 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 247 51.44 1421 51.55 50.45 +.69 +2.5 iShxJMinV N AXJV .84p 38.95 32.69 1 36.94 11 37.01 36.20 +.69 +1.6 iSh2022Mu N IBMK .09e 26.37 25.24 37 25.43 146 25.44 25.31 +.12 -1.0tiSh UAE Q UAE .63e 3.9 18.08 15.86 7 16.03 21 16.26 15.86 -.37 -4.6 iShEm exCh N EMXC 58.49 50.03 0 53.17 5 53.17 52.14 +.04 -1.4 iSh Qatar Q QAT .66e 4.0 19.07 13.01 7 16.61 26 16.80 16.40 -.01 +2.5tiShYdOpBd N BYLD .75 3.1 26.66 24.03 36 24.16 70 24.17 24.03 +.01 -3.4 iSh2021Mu N IBMJ .07e 26.08 25.19 26 25.29 134 25.30 25.21 +.05 -.5 iShRussia rs N ERUS 39.23 27.18 263 34.40 2164 34.88 32.78 +.86 +2.6 iSCHeafe N HEFA .70e 1.5 30.88 27.65 243 30.46 7073 30.49 30.07 +.37 +2.6 iShH10yCBd N CLYH .31e 27.42 24.96 1 26.17 13 26.19 25.87 +.24 -1.0 iShCHSpain N HEWP .31p 24.22 20.85 0 23.24 5 23.24 22.91 +.33 +4.8 iShHEmBd N EMBH .30e 27.37 25.29 0 26.06 15 26.06 25.70 +.20 -1.8siShCHItaly N HEWI .55p 19.17 16.12 3 18.83 33 19.17 18.78 -.22 +11.9 iShShMMu N MEAR .27e 50.18 49.61 4 49.79 31 49.85 49.73 +.04 -.1siSCHEafSC N HSCZ .19p 32.09 28.02 0 32.14 2 32.14 31.95 +.48 +3.8 iShCHAcxUs N HAWX 1.38e 3.8 28.00 24.85 4 27.36 32 27.38 27.01 +.40 +1.8 iShGbMM rs N PICK 37.91 25.02 205 36.13 1262 36.35 34.40 +1.27 +4.3siShCmdSel Q COMT 1.89e 4.8 39.60 31.13 58 39.44 396 39.61 38.21 +.78 +8.5 iShGblGld rs Q RING 20.84 16.88 204 18.32 573 18.40 17.88 +.11 -2.6siShTrFRBd N TFLO .07e .1 50.64 50.00 86 50.26 359 50.73 50.22 +.04 +.1siShCH UK N HEWU .24p 24.93 22.21 2 24.93 31 24.95 24.35 +.53 +2.5siSh ESG s N ESGE 73.77 31.09 12 73.52 167 73.92 71.82 +.00 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 27.09 21 27.10 26.92 +.37 +.2 iShEMktMV N HEMV 29.20 25.09 27.85 1 27.90 27.27 +.58 +1.7 iShLqdty bt A ICSH .25e .5 50.54 49.98 45 50.06 176 50.07 50.02 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.41 273 33.29 2480 33.31 32.84 +.40 -.1 iShCHSoK N HEWY .48p 32.01 28.05 30.37 3 30.45 30.03 +.08 +.4 iShFacEmg N EMGF .13p 53.84 40.69 12 50.37 378 50.63 47.86 +1.14 +1.8tiSh iBd26 n N IBDR 24.92 23.11 13 23.32 54 23.34 23.11 +.09 -5.0 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 42 25.12 336 25.15 25.09 +.01 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 141 25.02 546 25.02 24.96 +.03 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 175 24.77 704 24.77 24.72 +.06 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.18 126 24.27 387 24.28 24.20 +.01 -3.2 iSiBd12-22 s N IBDN .55e 25.42 24.21 67 24.31 439 24.34 24.25 -2.7tiSiBd12-25 s N IBDQ .64e 25.37 23.72 24 23.91 1075 23.94 23.72 +.02 -4.5tiSiBd12-24 s N IBDP .63e 25.44 23.91 48 24.03 177 24.06 23.91 +.04 -4.1tiSiBd12-21 s N IBDM .47e 25.19 24.28 103 24.34 579 24.36 24.28 +.01 -1.9stIsoRay A ISR .64 .36 3110 .54 3929 .65 .36 +.10 +35.3 IsraelChm N ICL .27e 5.9 4.95 3.85 165 4.61 1073 4.66 4.42 +.03 +14.1 Isramco Q ISRL 128.93 92.00 0 95.13 4 107.05 92.83 -12.87 -9.1 IssuerDir A ISDR .20 1.2 58 18.95 11.65 2 16.70 10 17.35 16.50 -.65 -9.0sItauCorpb N ITCB 2.48e 15.7 76 15.99 10.28 33 15.78 74 16.20 14.60 +.77 +17.4 ItauUnibH N ITUB .32e 2.4 16.98 10.02 7469 13.42 42488 13.82 13.08 -.02 +3.3 Iteris Q ITI 8.17 4.09 166 5.06 1101 5.07 4.49 +.18 -27.4 Itron Q ITRI 35 79.95 62.65 460 66.25 1479 68.00 65.00 +1.30 -2.9 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 12 31.10 122 31.50 30.80 -.05 -9.1 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 34 14.29 193 14.38 14.25 +.02 -5.5 Izea n Q IZEA 7.85 1.37 76 2.01 393 2.66 2.00 -.24 -55.5J -:J&J Snack Q JJSF 1.80 1.3 21 157.33 124.10 55 137.08 292 137.60 133.04 +4.38 -9.7 JAlexHld n N JAX 35 12.80 8.70 28 12.15 173 12.80 11.95 -.30 +25.3 JJill n N JILL 13.71 4.17 305 5.44 1603 5.53 4.91 +.35 -30.3 j2Global Q JCOM 1.66f 1.9 29 91.02 70.27 333 87.19 2598 88.50 83.38 +3.05 +16.2 JA Solar Q JASO 11 8.48 6.01 114 7.23 717 7.25 7.02 +.23 -3.1sJBG Smth n N JBGS .90 2.4 37.38 30.79 291 36.87 2133 37.38 36.36 +.67 +6.2 JD.com Q JD 19 50.68 34.88 6862 36.95 77086 38.91 36.51 -.72 -10.8 JMP Gp27 n N JMPD 25.62 24.11 6 24.95 23 24.99 24.61 +.10 -1.3 JMP Grp N JMP .36 7.1 73 7.70 4.92 30 5.10 79 5.15 4.95 +.15 -8.9 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.65 7 25.65 25.50 +.15 +1.4 JMU Ltd Q JMU 2.60 .57 692 .73 906 1.19 .61 -.02 -28.4 JPMCh pfE N JPMpE 1.58 6.0 27.48 25.53 34 26.11 180 26.11 25.82 +.29 -3.5 JPMDvsRt N JPGE .96e 1.5 68.02 55.82 6 62.84 26 62.94 62.00 +.50 +.5 JPMIntEq N JPIN 1.08e 1.8 63.18 55.07 113 60.98 366 61.10 60.03 +.63 +1.5 JPMDvREm N JPEM 1.31p 64.42 50.90 20 59.08 102 59.48 57.77 +.79 +1.3 JPM DREq N JPUS .26p 74.59 63.05 25 70.64 113 70.78 69.14 +.88 +.2 JPM DivInt N JPIH 30.65 27.59 5 30.40 9 30.44 30.13 +.34 +1.4 JPMDsfEu N JPEU 64.34 56.41 1 61.76 11 61.88 60.67 +.83 +2.4 JPM DivEu N JPEH 29.58 26.58 1 29.16 8 29.16 28.95 +.17 +3.1 JPM Qual n N JQUA 27.51 24.85 26.32 2 26.32 26.09 +.40 +.9 JPM Mom n N JMOM 27.55 24.95 26.80 3 26.80 26.46 +.59 +4.5 JPM MinV n N JMIN 26.62 24.93 1 25.52 2 25.52 25.16 +.49 -1.0 JPM US Dv N JDIV 26.74 24.18 24.81 1 24.92 24.81 +.09 -6.3 JPM DivAlt N JPHF 28.92 24.93 16 25.29 50 25.42 25.21 -3.4 JPM UlSh n N JPST 51.03 48.88 313 50.13 1531 50.16 50.10 +.04 +.1 JPM SCap n N JPSE 30.81 27.03 12 30.37 56 30.45 29.87 +.48 +2.3tJPM GlB n N JPGB 52.89 50.08 1 50.21 37 50.30 50.08 -.01 -1.9 JPM Disc n N JPHY 52.80 49.72 21 49.93 73 49.99 49.79 +.14 -2.6 JPM USMid N JPME 66.84 57.20 2 64.47 21 64.57 63.36 +.78 +1.1 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 10252 113.86 58899 114.73 108.36 +5.43 +6.5 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 56 25.39 216 25.39 25.10 +.27 +.1 JPMCh pfB N JPMpB 1.68 6.4 27.62 25.76 76 26.27 281 26.37 26.00 +.22 -2.8 JPMAlerian N AMJ 2.29 8.7 31.83 23.17 1181 26.44 7941 26.74 25.66 +.60 -3.7 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 100 26.11 404 26.11 25.76 +.31 -2.0 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 121 26.10 394 26.10 25.77 +.30 -3.2 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 141 26.46 812 26.47 25.91 +.57 -1.7 Jabil N JBL .32 1.2 16 31.77 23.70 978 27.61 6091 27.78 27.33 +.17 +5.2 JackHenry Q JKHY 1.48 1.2 28 127.31 95.04 207 123.99 1995 124.25 120.28 +1.08 +6.0 JackInBox Q JACK 1.60 1.8 25 113.00 79.30 573 90.52 2782 92.46 86.54 +2.21 -7.7 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.50 2 33.50 33.41 +4.6 JacobsEng N JEC .60 .9 25 72.18 49.31 1154 63.55 10103 64.85 56.25 +6.71 -3.7 JaggedPk n N JAG 16.55 11.40 3130 13.25 8640 14.91 13.25 -1.00 -16.0 JaguarHlth Q JAGX .99 .11 1237 .16 8986 .17 .16 -.00 +15.0 JkksPac Q JAKK 5.00 1.95 39 2.55 289 2.55 2.35 +.15 +8.5 Jamba Q JMBA 10.38 6.71 78 9.21 261 9.65 9.00 -.09 +14.3 JHardie s N JHX .38e 2.1 83 18.79 13.55 4 17.84 40 18.02 17.39 +.04 +1.3 JRiverGrp Q JRVR 1.20a 3.3 25 44.34 32.17 847 36.67 1498 38.58 36.51 -1.04 -8.3 JanusSmC Q JSML 39.40 32.00 1 39.03 3 39.11 37.95 +1.80 +6.2 JanSmMid Q JSMD 43.68 32.81 4 41.66 13 42.25 40.53 +1.31 +7.3 JanLTCar n Q OLD 27.72 21.60 4 23.82 7 23.95 23.34 +.52 -.5 JanObes n Q SLIM 34.47 24.27 33.16 6 33.95 33.12 -.74 +7.0 JanOrgan n Q ORG 36.00 26.50 1 33.15 5 33.17 32.48 -.13 -4.0 JanGlQua n Q SGQI 30.10 26.73 1 28.01 2 28.01 27.44 +.35 -3.8tJan ShDur n N VNLA 50.42 49.95 85 50.00 396 50.00 49.95 +.02 -.3 JanusHn n N JHG 1.44f 4.2 41.64 30.24 917 34.21 8361 34.51 31.18 +2.84 -10.6 JpnSmCap N JOF .13e 1.0 13.06 9.61 39 12.39 391 12.44 12.23 -.03 +4.9 Jason Inds Q JASN 3.88 .77 29 2.95 280 3.07 2.53 +.23 +24.5sJazzPhrm Q JAZZ 21 162.59 128.58 1103 164.42 4689 166.80 145.66 +17.16 +22.1tJeldWen n N JELD 42.27 26.32 934 28.70 5512 32.32 26.32 -.48 -27.1 JensynAc n Q JSYN 11.10 10.06 10.56 3 10.56 10.56 +.14 +2.5 JensynAc wt Q JSYNW .55 .11 1 .15 62 .19 .12 -.02 -60.0sJerashHl n Q JRSH 11.00 7.85 49 9.50 937 11.00 8.50 +.91 +10.6 JernignC n N JCAP 1.40 7.4 11 24.89 15.90 41 18.99 335 19.30 18.78 -.11 -.1 JetBlue Q JBLU 11 24.13 18.05 4357 18.98 20058 19.55 18.68 -.38 -15.0 JetPay h Q JTPY 4.90 1.45 13 2.25 118 2.35 2.15 -.05 -11.4 JewettCam Q JCTCF 22 17.90 10.80 6 15.50 11 16.32 14.55 +.77 +3.3 Jianpu n N JT 9.49 4.75 469 5.85 1949 6.20 5.40 +.39 -9.7 JinkoSolar N JKS 33 30.50 16.06 221 18.74 1641 19.25 17.56 +1.19 -22.1 JBeanTch N JBT .40 .5 34 122.65 82.45 177 87.80 1569 90.65 86.30 -.30 -20.8 JHMultLgC N JHML .10p 37.14 30.72 97 35.45 336 35.56 34.68 +.75 +1.9 JH MultMdC N JHMM .08p 36.30 30.04 111 34.94 417 35.05 34.30 +.66 +2.4 JH MultCns N JHMC .07p 33.38 27.14 12 30.96 26 30.96 30.52 +.17 +1.2 JH MultFin N JHMF .08p 39.70 30.70 1 37.81 76 38.01 36.95 +1.10 +2.9 JH MultHltC N JHMH .05p 34.56 28.23 13 31.50 59 31.50 30.66 +.71 +1.2 JH MultTch N JHMT .09p 47.35 35.22 7 45.44 41 45.71 44.16 +1.51 +10.7sJH MultEn N JHME 32.89 24.30 3 32.47 28 32.89 31.07 +.95 +9.5 JH MultMat N JHMA 38.20 30.00 35.07 6 35.07 34.35 +1.18 -2.4 JH SmCap n N JHSC 28.27 24.27 8 26.61 101 26.86 26.10 +.59 +1.9 JH MultDev N JHMD 32.58 27.75 1 31.17 27 31.17 30.63 +.37 +2.5 JH MultUt N JHMU 29.74 25.00 1 27.10 2 27.10 26.59 -.42 -1.5 JH MulCnSt N JHMS 28.79 24.55 24.90 2 24.90 24.68 -.03 -10.2 JH MultInd N JHMI 37.55 29.96 1 34.91 4 34.91 34.11 +.90 -.5 JH HedgEq N HEQ 1.50 8.5 17.95 15.87 24 17.56 174 17.60 17.06 +.22 +.9 JH TxAdY N HTY 1.28 15.1 10.25 8.27 11 8.49 139 8.57 8.38 -.02 -3.7 JohnJn N JNJ 3.60f 2.8 17 148.32 121.28 5716 127.24 36971 127.60 121.69 +3.05 -8.9 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 3430 36.30 22991 36.89 35.97 +.05 -4.7sJohnsnOut Q JOUT .48f .7 18 77.58 40.45 31 73.08 225 77.58 70.06 -.58 +17.7 JointCorp Q JYNT 8.00 3.41 97 7.14 478 7.99 6.85 -.62 +44.0 JonesEngy N JONE 2.70 .54 436 .71 2923 .73 .63 +.07 -35.9 JonesLL N JLL .82f .5 29 178.75 110.15 360 170.77 2708 177.02 169.09 -.90 +14.7 JounceTh n Q JNCE 29.25 11.05 671 16.78 3281 20.56 15.41 -3.42 +31.6 Jumei Intl N JMEI 27 4.20 2.00 1766 2.44 9407 2.74 2.42 -.32 -16.4 JnprNtwk N JNPR .72 2.7 14 30.68 23.61 5431 26.52 29026 26.57 25.54 +.86 -6.9 JunprPhm Q JNP 16 13.25 3.90 112 9.45 423 9.80 8.00 +1.05 +94.8 Jupai n N JP .40f 1.8 22 29.00 7.36 391 21.63 1283 23.15 19.46 +2.11 +17.0 JustEngy g N JE .41 5 6.20 3.86 188 4.06 886 4.19 4.03 -.07 -5.4 JustEn pfA N JEpA 26.98 21.29 2 23.05 18 23.69 22.63 +.35 -7.3K -:K12 N LRN 54 21.18 12.72 129 15.09 1148 15.48 14.92 -.16 -5.1 K2M Grp Q KTWO 25.99 16.44 176 20.89 1161 21.20 19.53 +1.13 +16.1 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 921 53.91 5161 54.03 51.47 +.19 +6.7 KB FnclGp N KB 63.96 44.21 113 54.72 520 55.18 54.04 -.58 -6.5 KB Home N KBH .10 .4 30 38.80 20.55 1546 26.21 8660 28.09 25.70 -1.37 -18.0 KBL Merg n Q KBLM 10.00 9.65 0 9.93 8 9.93 9.90 +.01 +2.3 KBL Mrg rt Q KBLMR .56 .25 .39 9 .39 .32 +.02 +34.1 KBR Inc N KBR .32 1.9 12 21.70 13.36 1505 16.88 8019 17.19 16.18 +.42 -14.9 KBS Fash rs Q KBSF 15.00 1.41 8 5.16 447 5.61 4.65 +.28 +24.6 KCAP Fin Q KCAP .40 12.5 4.00 2.91 53 3.20 300 3.20 3.11 -6.2 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 25.41 1 25.46 25.41 -.01 +.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 4 25.51 56 25.67 25.41 +.14 +1.6 KEYW Hld Q KEYW 9.62 4.94 549 8.06 3014 8.15 7.53 +.39 +37.3 KKR N KKR 1.31e 5.9 10 24.50 17.61 3250 22.03 33985 23.00 21.80 -.80 +4.6 KKR pfA N KKR.PRA 27.69 25.45 30 27.00 318 27.06 26.49 +.67 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 11 26.46 121 26.50 25.94 +.57 -1.1 KKR Inco N KIO 1.50a 9.4 18.63 15.38 87 16.03 476 16.10 15.90 +.17 -.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 42

KKR RE n N KREF 1.72e 23.99 18.09 238 20.30 669 20.66 19.86 +.29 +1.4 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 950 111.07 5328 111.78 105.52 +4.41 +5.7 KLX Q KLXI 29 82.50 45.73 638 72.80 3749 73.44 71.00 +1.66 +6.7 KMG Chm N KMG .12 .2 25 70.60 45.65 61 64.34 318 65.18 63.36 +1.03 -2.6 KT Corp N KT 18.82 12.70 1077 13.11 4122 13.66 13.05 -.34 -16.0 KVHInd Q KVHI 12.65 7.65 16 11.35 88 11.45 10.90 +.40 +9.7 Kadant N KAI .84 .9 27 114.00 68.55 32 94.80 207 95.70 93.55 +1.25 -5.6 Kadmon n N KDMN 5.86 2.05 626 3.70 2000 4.07 3.47 -.24 +2.2 KaiserAlu Q KALU 2.20 2.1 34 116.86 78.23 82 105.84 491 106.38 99.65 +5.37 -.9 Kala Ph n Q KALA 26.75 11.81 179 16.72 652 17.30 15.54 +.97 -9.6 Kalvista rs Q KALV 15.80 5.48 8 9.02 54 9.25 8.83 -.11 -7.5 Kamada Q KMDA 8.61 3.75 5 4.65 106 4.70 4.50 -2.1sKaman N KAMN .80 1.1 39 69.30 47.23 142 69.89 1102 69.93 61.21 +8.58 +18.8 KandiTech Q KNDI 9.90 3.50 426 6.15 2248 6.25 5.10 +1.05 -9.6 KC Southn N KSU 1.44f 1.3 20 114.91 88.66 986 110.00 4071 111.11 106.51 +2.45 +4.5 KapStoneP N KS .40 1.2 12 35.01 19.59 247 34.28 3750 34.40 34.13 +.15 +51.1sKaryophm Q KPTI 18.79 7.48 1759 17.98 5631 18.79 16.30 +1.50 +87.3 KayAnAc n Q KAAC 10.08 9.64 0 9.89 410 9.89 9.70 +.14 +1.9sKayneAn un Q KAACU 10.25 9.85 3 10.30 8 11.18 10.12 +.22 +3.4 KaynAEnD N KED 1.60 9.1 19.07 14.10 20 17.53 89 17.56 16.68 +.75 +.7 KA EngTR N KYE 1.32m 13.6 11.85 8.30 190 9.70 625 9.70 9.17 +.52 -3.6 KA MLP N KYN 1.80 9.7 20.38 14.38 309 18.64 1728 18.73 17.92 +.68 -2.2 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 4 25.17 10 25.20 25.14 +.03 -.3 KAMidsEn N KMF 1.80m 13.7 16.00 11.36 80 13.18 368 13.18 12.50 +.67 -4.5 KaziaTh rs Q KZIA 6.68 1.63 13 5.30 31 5.65 5.03 -.10 +66.5 KeanGrp n N FRAC 19.83 12.51 2063 15.88 9185 16.49 15.45 -.01 -16.5 KearnyF s Q KRNY .12 .8 54 15.60 12.75 379 14.13 1629 14.40 14.05 -.03 -2.2 Kellogg N K 2.16 3.5 15 74.28 56.40 2199 61.39 13794 61.70 59.78 +1.59 -9.7 KellySA Q KELYA .30 1.2 13 32.31 21.01 300 24.50 1607 31.03 23.64 -5.79 -10.2 KelsoTch g A KIQ .03f 5.5 .89 .24 31 .55 83 .65 .55 -.03 +5.8 Kemet N KEM 29 27.35 11.73 749 20.64 5823 21.21 18.40 +2.29 +37.1sKemper N KMPR .96 1.3 23 74.75 36.35 305 73.60 1579 74.75 71.70 +2.39 +6.8 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.13 13 26.42 25.82 +.11 +.2 KemPhm n Q KMPH 8.40 2.45 114 5.90 479 6.05 4.80 +.80 +45.7 Kennamtl N KMT .80 2.0 24 52.52 32.23 737 39.16 4103 40.17 38.26 +1.11 -19.1 KennWils N KW .76 3.8 20.75 15.95 371 19.85 3686 20.00 18.95 +.75 +14.4 KenonHld n N KEN 33.22 12.07 4 15.19 7 15.65 14.98 -.46 -29.8 KY FstFd Q KFFB .40 4.7 86 10.00 8.25 1 8.60 46 8.85 8.55 -.15 -3.9 KeryxBio Q KERX 8.38 3.92 2171 5.55 8454 5.69 4.59 +.95 +19.4 KewnSc Q KEQU .68 2.0 21 34.95 22.75 6 33.65 19 34.74 32.93 -.35 +16.1 KeyEngy N KEG 21.43 8.20 112 17.17 468 17.69 15.70 +.95 +45.6sKeyTrn Q KTCC 16 8.40 6.69 9 8.25 116 8.40 7.82 +.41 +21.0 Keycorp N KEY .48f 2.4 14 22.40 16.28 6690 20.26 37071 20.42 19.54 +.56 +.4 Keycorp pfI N KEYpI 29.97 27.08 75 27.21 175 27.43 27.12 +.01 -5.9 Keysight N KEYS 40 55.21 35.62 1801 53.64 5146 53.79 52.22 +1.21 +28.9sKforce Q KFRC .48 1.5 25 33.55 16.75 271 32.65 1784 33.55 31.10 +1.50 +29.3 KilroyR N KRC 1.70 2.3 16 77.70 62.91 870 74.58 2579 74.92 73.26 +1.35 -.1 KimballEl Q KE 18 22.45 15.75 24 18.20 140 18.35 17.60 +.20 -.3 KimballInt Q KBAL .28 1.7 16 20.97 15.40 53 16.19 261 17.00 15.88 -.69 -13.3 KimbRoy n N KRP 1.68f 9.0 20.24 15.06 71 18.69 230 18.69 17.00 +1.20 +15.0 KimbClk N KMB 4.00 3.8 21 134.30 97.10 2677 104.90 9387 105.27 101.62 +1.17 -13.1 Kimco N KIM 1.12 7.8 15 21.24 13.16 3208 14.43 16325 14.73 14.37 -.24 -20.5tKimco pfI N KIMpI 1.50 6.3 25.49 23.38 52 23.66 320 23.87 23.38 -.21 -6.1tKimco pfJ N KIMpJ 1.38 6.4 25.61 21.10 70 21.59 214 21.74 21.10 +.21 -13.8tKimco pfK N KIMpK 1.41 6.4 25.56 21.60 30 22.02 120 22.19 21.60 +.11 -12.3tKimco pfL N KIMpL 25.99 20.01 16 20.72 184 20.72 20.01 +.44 -16.2 KindMorg N KMI .80f 4.8 23 21.25 14.69 15939 16.51 82999 16.67 16.04 +.40 -8.6 KindM pfA N KMIpA 45.00 29.98 42 32.35 569 32.71 31.50 +.65 -14.8sKindredBio Q KIN 10.15 6.55 85 9.75 1507 10.15 8.75 +.05 +3.2 KindredHlt N KND .48 5.4 11.90 5.50 1105 8.90 4572 9.03 8.85 -.05 -8.2 KingldJw Q KGJI 2 2.50 1.17 187 1.44 509 1.45 1.34 +.10 -28.7 Kingstone Q KINS .40 2.3 17 21.70 13.21 19 17.65 81 18.07 17.20 -.15 -6.1 Kingsway N KFS 6.35 3.65 31 4.05 53 4.05 3.80 +.25 -19.9 KingtoneW Q KONE 9.90 2.63 8 6.38 181 6.80 6.13 +.18 +49.1 Kinross g N KGC 29 4.91 3.48 6987 3.74 61246 4.12 3.53 -.29 -13.4 KinsaleCp n Q KNSL .28f .5 55.45 32.00 79 52.84 331 54.28 50.74 +.87 +17.4sKirbyCp N KEX 38 89.40 59.25 333 90.20 2267 91.30 85.95 +1.70 +35.0sKirklLak n N KL .02e 19.59 11.52 465 19.45 3003 19.83 18.51 +.76 +26.6 Kirklands Q KIRK 35 13.42 8.17 91 10.84 481 11.13 10.70 -.06 -9.4 KiteRlty N KRG 1.27 8.5 5 21.57 13.87 481 14.89 3376 15.27 14.63 +.21 -24.0 KitovPh n Q KTOV 3.44 1.27 728 2.40 1484 2.55 2.27 +.11 +5.3 KlondexM g A KLDX 3.89 1.29 445 2.47 3958 2.56 2.43 -5.4 KnSwftT rs N KNX .24 .6 25 51.94 30.48 2438 40.17 10760 40.79 38.68 +1.21 -8.1 Knoll Inc N KNL .60 3.0 14 24.00 16.57 190 19.89 736 20.17 19.68 -.13 -13.7 KnotOffsh N KNOP 2.08 10.3 24.00 19.15 97 20.15 270 20.78 20.15 -.10 -2.9 Knowles N KN 12 19.13 10.95 830 13.82 6428 13.89 13.25 +.46 -5.7 Kohls N KSS 2.44f 4.1 12 69.48 35.16 4036 60.23 22881 63.40 57.89 -2.87 +11.1 KonaGrill Q KONA 5.40 1.50 156 2.60 708 2.65 1.90 +.55 +48.6 KopinCp Q KOPN 4.60 2.80 360 3.33 2006 3.45 3.11 -.03 +4.1 Koppers N KOP 1.00 2.6 11 51.80 33.90 69 39.00 747 40.50 38.80 -1.50 -23.4 KoreaElc N KEP 20.38 14.12 180 16.66 1495 17.23 16.48 -.60 -5.9 KoreaFd N KF 4.50e 44.64 38.03 12 42.05 39 42.23 40.53 +.54 +1.9sKornFer N KFY .40 .7 24 56.18 31.19 201 55.70 1568 56.18 53.54 +1.92 +34.6 KornitDig n Q KRNT 23.15 11.70 330 15.50 4051 16.65 13.50 +.45 -4.0 KosmosEn N KOS 8.62 5.15 2601 6.99 17494 7.59 6.42 +.10 +2.0 Koss h Q KOSS 3.58 1.40 449 2.39 2462 3.00 1.85 +.54 -22.7 KraftHnz n Q KHC 2.50 4.2 17 93.88 54.11 3980 59.24 28105 59.86 57.62 +1.23 -23.8 KrNwChin s N KFYP 44.18 30.07 1 34.49 3 34.49 32.97 +1.08 +3.1 KrS ChIn n N KWEB 68.39 53.99 297 61.51 2308 62.42 59.15 +2.30 +4.9 KranChinA N KBA 9.93e 39.22 27.68 124 34.47 1207 34.71 33.71 +1.05 +.1 KraneChCm N KCNY .22e .6 37.87 32.65 1 37.02 12 37.10 36.51 +.18 +5.5 KrnChEnv n N KGRN 27.96 23.37 5 24.65 15 24.88 24.18 -.15 -2.6 KrnOnBelt n N OBOR 28.16 24.47 2 25.70 27 25.79 25.28 +.15 +.5 KrS CnTc n N KEMQ 28.97 23.87 26 25.67 175 26.08 25.30 +.32 +.5 KratonCp N KRA 15 53.99 30.70 110 47.07 1095 47.98 46.45 +.05 -2.3 KratosDef Q KTOS 13.93 8.90 3051 11.40 8207 11.68 10.02 +1.39 +7.6 Kroger s N KR .50 2.0 13 31.45 19.69 4480 24.57 31951 24.80 23.88 +.43 -10.5 KronosWw N KRO .68f 2.9 8 29.49 17.11 402 23.58 4751 24.26 19.94 -.10 -8.5 KrystlBio n Q KRYS 12.00 8.03 21 10.10 208 10.96 10.00 +.02 -4.0 Kulicke Q KLIC 61 28.71 18.22 2281 21.99 4540 23.89 21.58 -1.10 -9.6 KuraOnc n Q KURA 24.03 5.90 245 16.55 1114 16.55 14.75 +1.15 +8.2 Kyocera N KYO 71.92 53.79 22 61.76 72 61.98 60.64 +.12 -5.7L -:tL Brands N LB 2.40 7.4 9 63.10 30.70 6375 32.33 36096 34.80 30.70 -2.02 -46.3 L-3 Tch N LLL 3.20 1.6 19 218.71 159.43 1147 196.10 6235 196.49 183.35 +12.10 -.9 LCI Inds N LCII 2.20 2.5 16 132.73 86.25 214 88.55 1515 94.85 87.75 -6.35 -31.9 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 11 18.95 32 19.00 18.80 -7.3tLG Display N LPL 17.05 10.21 687 10.91 4835 11.02 10.21 +.22 -20.7sLGI Homes Q LGIH 13 81.88 28.57 533 62.18 5443 81.88 61.40 -11.05 -17.1 LGL Grp A LGL 19 6.70 4.25 10 5.45 15 5.49 5.23 +.16 -3.0 LHC Grp Q LHCG 35 76.91 56.76 173 73.23 1277 73.30 69.89 +1.67 +19.6 LKQ Corp Q LKQ 17 43.86 29.60 1971 30.28 12284 30.76 30.02 +.15 -25.5 LM FdgA n Q LMFA 6.65 .55 112 .63 568 .70 .60 +.01 -60.1 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 25 13.14 145 13.18 12.79 +.35 -5.8sLPL Fincl Q LPLA 1.00 1.4 25 70.63 37.92 516 69.60 5111 70.63 64.24 +5.26 +21.8 LRAD h Q LRAD .04 1.7 2.58 1.46 17 2.35 167 2.39 2.26 -5.6 LSB Inds N LXU 11.71 5.29 65 5.88 695 6.10 5.70 +.21 -32.9tLSC Com N LKSD 1.04f 8.6 22.46 11.58 598 12.08 3551 12.57 11.58 -.32 -20.3 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 88 5.53 511 5.85 5.50 -.26 -19.6 LTC Prp N LTC 2.28f 5.8 17 52.85 34.46 327 39.33 1501 39.44 37.09 +2.13 -9.7 LaJollaPh Q LJPC 41.36 22.68 1134 29.11 2707 33.15 28.01 -.94 -9.5 LaQuinta N LQ 68 21.06 13.40 851 20.26 9944 20.77 19.26 +.83 +9.8 LaZBoy N LZB .48 1.6 20 34.25 23.15 197 29.90 1259 30.00 28.70 +.80 -4.2 LabCp N LH 21 181.72 136.61 559 175.94 2967 176.43 169.26 +4.64 +10.3 LadderCap N LADR 1.26 8.5 14 15.39 12.83 932 14.90 5216 14.96 14.23 +.68 +9.3sLadThalFn A LTS .04 1.0 3.67 2.11 894 3.81 1951 3.81 3.34 +.47 +20.6 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 13 25.24 116 25.39 25.11 +.09 -.3 LadThal27 n A LTSL 1.63 6.7 25.16 23.85 5 24.39 47 24.70 24.15 -.11 -2.1sLakeShBc h Q LSBK .40 2.3 42 17.40 15.41 8 17.40 9 17.50 16.80 +.45 +1.5 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 70 19.85 508 20.00 19.45 +.35 +3.1 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 102 48.72 381 49.15 47.65 +.87 +.5 LakeInd Q LAKE 11 17.18 10.35 62 14.95 399 15.88 13.71 +.60 +2.7 LamResrch Q LRCX 2.00 1.0 20 234.88 139.24 1945 201.55 11950 204.76 192.06 +6.08 +9.5 LamarAdv Q LAMR 3.64f 5.4 23 79.17 61.36 287 66.88 2159 67.11 64.26 +.95 -9.9sLambWst n N LW .77 1.1 25 68.35 42.14 731 67.93 4255 68.70 64.87 +2.84 +20.3 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 60 127.96 457 129.20 125.17 +1.10 -1.0 Landcad n Q LCA 11.00 9.89 0 10.08 1456 10.09 10.05 +.03 +1.4 Landcad un Q LCAHU 10.99 10.40 0 10.66 4 10.68 10.65 +.07 +1.3 Landec Q LNDC 17 14.95 11.42 29 13.20 187 13.65 13.05 -.30 +4.8 LandBncp Q LARK .80b 2.9 29 30.48 25.73 5 28.01 29 28.65 27.17 -.49 -3.4tLandmInfr Q LMRK 1.47 10.3 22 18.75 13.88 49 14.25 336 14.70 13.88 -.30 -21.3 LandIn pfA Q LMRKP 2.00 8.6 26.14 21.76 2 23.26 18 23.80 23.15 -.14 -7.9 LndInf un B Q LMRKO 1.98 8.6 25.76 22.15 3 23.08 29 23.59 23.04 -.02 -9.5 LandInf pfC Q LMRKN 1.75 7.5 24.35 22.17 3 23.30 116 23.66 23.01 +.31 -3.9 LandsEnd Q LE 21 23.95 10.55 142 18.90 1595 20.00 18.71 -.85 -3.3 Landstar Q LSTR .60 .5 24 118.60 80.00 341 109.75 2473 110.55 105.00 +4.95 +5.4tLannett N LCI 6 30.35 13.15 951 15.65 6356 16.05 13.15 +.10 -32.5 Lantheus n Q LNTH 5 24.45 13.75 357 14.90 3042 16.50 13.88 -1.53 -27.1 Lantronix Q LTRX 2.83 1.78 81 2.30 213 2.36 2.27 -.07 +13.9 LaredoPet N LPI 4 13.46 7.41 2963 9.66 22630 10.43 9.21 +.48 -9.0 LVSands N LVS 3.00 3.8 22 79.84 56.33 2543 78.14 13082 79.62 76.17 +1.76 +12.4sLaSalleH N LHO 1.80 5.7 17 31.86 24.10 650 31.52 6848 31.86 29.80 +1.58 +12.3 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 16 24.70 22 24.89 24.31 +.20 -1.6 LaSalHt pfJ N LHOpJ 1.58 6.5 25.99 23.67 19 24.36 35 24.57 24.10 +.26 -5.4 Latam Air N LTM 17.39 10.53 683 13.98 3755 14.52 13.54 -.24 +.6 LatAmDisc N LDF .03e .3 13.25 9.80 23 11.27 64 11.49 10.93 +.09 -1.9 LattDvMkt N RODM .62e 2.0 31.02 26.66 200 29.77 1173 29.85 29.36 +.29 +1.9 LattEmMkt N ROAM .43e 1.7 28.12 22.76 168 25.06 277 25.26 24.49 +.09 -2.8 Latt RE n N RORE 16.02 13.27 4 14.51 14 14.63 14.36 +.15 -6.4 LattUSEqt N ROUS .39e 33.42 26.68 7 31.62 378 31.70 30.92 +.58 +1.1 LattGblSC N ROGS .57e 1.8 33.42 27.78 0 32.18 6 32.18 31.58 +.64 +1.9 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.04 27.63 +1.0 Lattice Q LSCC 7.10 5.05 343 5.38 2469 5.51 5.37 -.07 -6.9 LaureatE n Q LAUR 18.96 10.46 1261 14.57 4313 14.78 13.90 +.57 +7.4 Lawsn Q LAWS 8 28.00 18.70 7 24.80 41 25.25 21.16 +.95 +.2 Layne Q LAYN 16.96 6.98 442 15.33 1171 15.41 14.43 +.87 +22.2 LazGlobTR N LGI .95 5.1 19.39 15.66 24 18.53 154 18.55 18.29 +.33 +2.9 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 402 55.44 2549 55.74 52.89 +2.58 +5.6 LazWldDiv N LOR .69 6.1 12.63 10.72 18 11.25 50 11.37 11.19 -.00 -3.3tLazydays n Q LAZY 11.10 8.64 15 8.90 165 9.75 8.64 -.83 -19.8 LeMaitreV Q LMAT .28 .8 38 41.28 25.05 115 33.48 964 34.81 33.10 +.13 +5.2 LeadgBr g Q LBIX 3.75 .74 26 1.12 532 1.38 1.10 -.02 -31.3 LeafGrp N LFGR 10.15 6.35 169 9.80 950 9.90 7.60 +2.25 -1.0 LeapTh n Q LPTX 10.25 4.90 57 7.42 253 7.46 6.63 +.33 +18.9 LearCorp N LEA 2.80f 1.4 14 202.42 135.62 437 194.98 3036 196.22 188.26 +4.30 +10.4 Lee Ent N LEE 5 2.75 1.75 148 2.35 397 2.38 2.15 LegacyAc n N LGC 9.91 9.51 0 9.69 173 9.70 9.65 +.03 +.6 LegacyA un N LGC/U 10.05 9.82 10 10.00 27 10.01 9.92 -.02 +.6sLegacyRes Q LGCY 7.96 1.07 1540 7.99 5067 8.49 6.10 +2.01 +396.3sLegcyR pf Q LGCYP 2.00 13.4 14.65 3.69 11 14.94 125 15.27 11.35 +3.34 +217.9sLegcyR pfB Q LGCYO 2.00 15.2 12.95 3.69 72 13.19 433 13.68 10.17 +3.04 +181.2 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 255 43.65 1204 43.87 41.43 +1.93 +3.4 LeggMason N LM 1.36f 3.5 11 47.13 36.24 732 39.31 3813 39.98 37.81 +1.29 -6.4 LegMas56 n N LMHA 28.47 25.57 63 25.98 115 26.06 25.89 -.03 -4.7 LegM 5,4 56 N LMHB 25.73 23.37 39 24.20 205 24.20 23.90 +.26 -4.2 LM DevDvr Q DDBI 31.49 27.09 0 30.25 2 30.25 29.87 +.43 +1.9 LM EMDvr Q EDBI 35.60 29.20 0 32.13 3 32.13 31.34 +.34 -2.7 LM LoVHiD Q LVHD 32.10 28.75 158 29.43 298 29.53 28.97 +.15 -6.7 LM IntLoV N LVHI 29.13 25.85 2 27.64 19 27.80 27.59 -.01 -1.9 LM EM LoV N LVHE 31.44 26.58 2 28.28 16 28.70 27.72 -.22 +2.8 LM Gl Inf n Q INFR 30.39 27.00 1 28.20 8 28.64 27.85 +.08 -4.3sLM SC Qu n Q SQLV 28.44 23.33 1 28.51 4 28.52 28.03 +.70 +4.6 LeggPlat N LEG 1.44 3.4 20 53.96 39.57 566 41.87 5395 42.16 41.32 +.45 -12.3 LeidosHld N LDOS 1.28a 2.0 22 70.11 50.94 979 63.27 7587 63.78 59.69 +3.14 -2.0 LeisAcq n Q LACQ 9.65 9.55 450 9.62 487 9.65 9.61 +.07 LeisAcq un Q LACQU 10.01 9.30 52 9.98 118 10.00 9.90 +.09 +.7 LejuHldgs N LEJU .20e 3.29 .96 138 1.30 1374 1.35 1.21 +.10 -9.7 LendgTree Q TREE 404.40 144.10 216 279.50 1273 294.35 265.75 +19.70 -17.9 LendingClb N LC 6.56 2.57 6656 3.32 50181 3.64 2.63 +.67 -19.6 LennarA N LEN .16 .3 14 72.17 49.52 2021 54.29 14119 55.13 53.03 -.15 -14.2 LennarB N LEN/B .16 .4 12 58.65 41.40 80 43.62 484 43.97 41.82 +.59 -15.6 Lennox N LII 2.04 1.0 28 223.05 160.18 94 204.57 1547 207.83 199.40 +5.02 -1.8 Leo Hld un N LHC 10.90 9.40 12 10.09 33 10.67 10.04 -.81 +1.2 LeucNatl N LUK .40 1.6 45 28.30 21.61 2720 24.56 16530 24.91 24.16 +.11 -7.3 LevelBr n A LEVB 5.52 3.50 20 5.27 116 5.42 4.49 +.32 +21.1 LevOneBc n Q LEVL 30.79 28.43 63 28.93 105 29.00 28.55 +.17 -1.1 LexiPhm rs Q LXRX 18.00 7.67 661 9.49 3016 9.64 8.77 +.74 -3.9 LexnFint n Q LX 20.00 10.15 126 16.77 1006 17.50 16.50 +.27 +20.6 LexRltyTr N LXP .71f 8.5 11 10.65 7.59 990 8.32 8220 8.49 8.10 +.09 -13.8tLexRT pfC N LXPpC 3.25 6.7 54.43 48.25 2 48.68 15 49.00 48.25 -.33 -5.2 LiNiuTc rs Q LINU 5.33 .50 523 .62 2189 .82 .50 -.15 -69.6 LianlouSm Q LLIT 3.69 1.05 5 1.78 111 1.93 1.74 -.14 +1.5 Libbey A LBY .47 7.1 10.30 4.60 95 6.65 734 6.74 6.29 +.15 -11.6 LbtyASE N USA .72e 11.4 6.80 5.42 417 6.33 2827 6.34 6.20 +.13 +.5 LbtyASG N ASG .38e 6.3 6.49 4.59 42 6.06 386 6.10 5.84 +.26 +9.4 LibBrdbdA Q LBRDA 104.35 68.20 131 70.73 1040 73.06 70.28 -1.37 -16.8 LibBrdbdC Q LBRDK 104.66 69.16 703 71.63 8676 73.90 70.47 -1.51 -15.9 LibExpA n Q LEXEA 58.20 35.89 118 40.42 1296 41.28 38.81 +1.57 -8.8tLibtyGlobA Q LBTYA 39.73 28.00 3423 29.61 23641 33.50 28.00 -2.14 -17.4 LibtyGlobB Q LBTYB 39.00 29.05 30.55 2 32.55 30.20 +1.25 -14.1tLibtyGlobC Q LBTYK 37.86 27.08 4562 28.92 31886 32.39 27.08 -1.59 -14.5 LibLA A n Q LILA 24.00 18.26 189 21.45 744 22.02 19.69 +.97 -.6 LibLA C n Q LILAK 23.92 17.90 457 21.18 2432 21.78 20.14 +.92 -1.0 LibMSirA n Q LSXMA 46.43 36.33 205 43.94 1917 44.38 41.69 +1.69 +10.8 LibMSirB n Q LSXMB 47.61 37.72 0 43.64 3 44.10 42.30 +2.86 -1.9 LibMSirC n Q LSXMK 46.24 36.11 534 43.96 4681 45.00 41.00 +1.79 +10.8 LibMBrA n Q BATRA 26.52 21.35 49 23.37 381 24.06 22.26 +1.05 +6.0 LibMCFor Q FWONK 41.14 28.37 1854 30.68 8194 32.92 29.73 -2.15 -10.2 LibMAFor Q FWONA 39.37 27.22 318 29.34 1988 31.11 28.49 -1.63 -10.3 LibMBrC n Q BATRK 26.20 21.53 140 23.84 1258 24.69 22.72 +1.05 +7.3 LibOilSv n N LBRT 23.30 16.00 188 20.28 2839 21.38 19.06 +.55 -11.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1017 43.46 4816 44.03 42.40 +1.18 +1.0 LibertyTax Q TAX .64 6.1 11 15.00 7.75 25 10.45 146 10.50 10.10 +.10 -5.0 LibTripA A Q LTRPA 16.95 7.90 466 12.35 7657 12.55 9.05 +3.25 +31.0 LibTripA B Q LTRPB 48 16.60 9.00 3 12.40 4 12.95 9.40 +2.65 +31.9sLifeStorg N LSI 4.00 4.3 32 93.10 69.00 192 92.88 1851 93.16 90.06 +2.83 +4.3 LifePtHlth Q LPNT 52 67.95 41.45 373 54.75 2326 55.55 51.80 +1.80 +9.9tLifetimeBr Q LCUT .17 1.5 9 20.20 10.00 33 11.00 684 12.75 10.00 -1.05 -33.3 Lifevant rs Q LFVN 6.84 2.86 94 4.67 243 4.75 3.81 +.81 -1.9 LifewayFds Q LWAY 16 10.75 4.76 14 4.87 57 5.23 4.81 -.03 -39.1 LigandPh Q LGND 184.79 104.25 374 178.20 1915 179.80 155.12 +22.83 +30.1 LightPath Q LPTH 4.10 1.97 54 2.11 410 2.21 2.09 -.05 -5.0 Lightbrdg rs Q LTBR 4.80 .94 355 1.10 2052 1.15 1.03 -9.8 LightInBox N LITB 3.46 1.61 16 2.20 51 2.37 2.16 +.07 -4.3 LilisEn n A LLEX 5.69 2.96 146 4.37 1224 4.69 4.17 -.10 -14.5 Limbach n Q LMB 38 15.22 11.14 31 12.53 85 12.96 12.39 -.28 -9.4 LimelghtN Q LLNW 6.05 2.72 491 5.36 4435 5.52 5.25 +.08 +21.5 Limoneira Q LMNR .25 1.0 21 26.06 18.21 9 24.14 79 24.34 23.14 +.74 +7.8 LincEdSv Q LINC .08 4.4 3.74 1.49 348 1.82 429 2.05 1.80 -.18 -9.9 LincElec Q LECO 1.56 1.8 25 101.34 81.48 474 87.79 2005 88.23 84.58 +2.50 -4.1 LincNat N LNC 1.32 1.9 10 86.68 63.10 2034 68.01 12161 69.26 66.35 -.94 -11.5 LindbladEx Q LIND 63 12.07 8.66 525 11.92 1022 12.03 11.42 +.27 +21.8 Lindsay N LNN 1.20 1.3 46 100.40 82.31 41 94.36 344 94.65 88.65 +5.18 +7.0 LineCp n N LN 47.81 33.91 146 36.88 662 37.35 36.22 +.51 -10.0 LionsGat A N LGF/A .09p 36.48 21.54 372 22.81 4220 23.73 22.40 -.22 -32.5 LionsGat B N LGF/B 34.41 19.97 212 21.09 3905 21.96 20.71 -.20 -33.6tLipocine Q LPCN 5.33 1.03 448 1.10 6985 2.14 1.03 -.44 -68.0 LiqTech A LIQT .84 .25 796 .47 1076 .50 .39 +.04 -17.4 Liquidity Q LQDT 7.65 4.34 37 5.75 336 5.95 5.60 +.05 +18.6 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 186 96.22 923 97.90 94.50 +.77 -15.3 Littelfuse Q LFUS 1.48 .7 43 226.33 157.26 198 213.79 826 219.96 204.65 +7.18 +8.1 LivaNova n Q LIVN 29 92.31 50.10 263 85.69 2063 87.14 83.21 +2.12 +7.2 LiveNatn N LYV 49.11 33.13 980 42.52 9881 45.96 42.22 -2.98 -.1 LiveOakB n Q LOB .12 .4 12 30.05 20.75 47 29.05 393 29.30 28.20 +.55 +21.8 LiveVent rs Q LIVE 26.50 9.11 31 13.86 73 14.17 13.36 +.20 -13.3 LiveXLve n Q LIVX 4.40 3.43 2 3.83 57 4.00 3.50 -.02 -4.3 LivePrsn Q LPSN 18.85 7.50 400 18.30 2623 18.50 17.00 +.30 +59.1 LloydBkg N LYG .47a 13.0 4.21 3.26 1536 3.65 13521 3.66 3.54 +.10 -2.7 LockhdM N LMT 8.00 2.5 39 363.00 266.01 845 324.04 9029 329.02 312.09 +12.60 +.9 Loews N L .25 .5 15 53.59 45.01 974 51.69 4909 52.16 50.87 +.72 +3.3 Logitech Q LOGI .63e 1.6 30 43.54 32.66 203 40.48 1385 40.58 39.76 +.96 +20.3 LogMeIn Q LOGM 1.20 1.0 134.80 103.00 449 114.65 2589 118.80 114.05 +.90 +.1tLomaNeg n N LOMA 26.89 16.22 486 16.90 4704 19.37 16.22 -1.09 -26.6sLoneRs n Q LONE 5.58 2.43 117 5.51 716 5.62 5.16 +.35 +38.8 LoopInd n Q LOOP 19.00 11.00 6 12.31 60 14.72 12.10 -.58 -15.0 LoralSpac Q LORL 32 51.75 37.00 66 39.20 383 40.50 38.10 +.20 -11.0 LaPac N LPX .13p 15 31.19 22.07 1937 27.76 13061 28.93 26.77 -.56 +5.7 Lowes N LOW 1.64 1.9 20 108.98 70.76 6844 87.45 25052 87.74 83.00 +3.22 -5.9sLoxoOncol Q LOXO 138.54 42.11 292 139.45 1789 141.00 116.18 +19.76 +65.7 Lubys N LUB 3.43 2.35 7 2.59 98 2.63 2.51 -.02 -1.9 lululemn gs Q LULU 52 100.73 47.26 911 98.54 6750 99.46 95.76 +3.05 +25.4 LumberLiq N LL 41.33 19.41 540 21.30 3700 21.77 20.52 +.43 -32.1 Lumentm n Q LITE 17 74.40 41.95 1115 63.10 6957 64.10 59.05 +4.15 +29.0sLuminex Q LMNX .24 .9 39 25.80 18.62 285 26.12 2437 26.14 21.70 +4.72 +32.6 LunaInn h Q LUNA 4.00 1.16 137 2.96 1156 3.49 2.77 -.16 +21.8 LuthBur n Q LBC .07e 13.60 11.02 23 12.85 304 13.16 12.39 +.20 +6.7 Luxoft N LXFT 21 67.85 38.50 218 42.25 886 43.00 39.85 +2.15 -24.1 Lydall N LDL 14 60.00 37.50 118 40.25 523 41.40 39.50 -.90 -20.7 LyonBas A N LYB 4.00f 3.6 9 121.95 78.01 2234 112.57 14156 113.53 103.46 +7.78 +2.0M -:M&T Bk N MTB 3.00 1.6 21 197.37 141.12 424 185.64 3091 187.07 178.59 +5.19 +8.6 MACOM Q MTSI 65.99 15.46 641 22.77 4041 23.39 21.35 +1.31 -30.0 MAG Slv g A MAG 13.84 9.29 120 11.12 818 11.27 10.84 +.08 -10.0 MAM Soft Q MAMS 21 9.42 6.10 13 8.04 25 8.30 7.69 -.00 +7.0 MB Fncl Q MBFI .96f 2.2 18 47.64 38.29 107 43.55 905 44.06 42.45 +.85 -2.2 MB Fin pfC Q MBFIO .39p 26.48 24.20 12 24.95 132 25.69 24.88 +.18 -5.1 MBIA N MBI 10.97 6.04 1399 8.92 7136 9.23 8.18 +.40 +21.9 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 20 10.25 124 10.45 10.20 -.08 -3.3sMCBC n Q MCFT 26 28.62 16.66 501 27.94 863 28.90 24.82 +2.00 +25.7 MDC N MDC 1.20 3.9 11 35.18 26.45 455 30.85 3129 32.69 30.66 -1.46 -3.2tMDC Pr gs Q MDCA .84 19.3 1 12.26 3.80 2229 4.35 8689 7.45 3.80 -2.90 -55.4 MDU Res N MDU .79 2.8 24 29.28 24.29 435 28.35 2770 29.21 28.10 -.66 +5.5 MEI Phrm Q MEIP 3.26 1.56 496 2.23 2098 2.55 2.15 -.08 +6.2 MER Tel rs Q MTSL 4.49 1.31 2 1.42 143 1.54 1.32 -.11 -32.7 MFA Fncl N MFA .80 10.5 10 8.90 6.72 1505 7.65 12039 7.74 7.46 +.01 -3.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 2 25.81 11 25.81 25.71 +.03 -2.1 MFA pfB N MFApB 1.88 7.5 25.89 23.96 15 25.16 54 25.43 24.99 +.23 -.6 MFC Bcp N MFCB 9.62 5.69 10 6.30 48 6.30 6.20 -19.1 MFS CAMu A CCA .60 5.7 14.00 10.28 6 10.46 14 10.47 10.34 +.10 -9.1 MCR N MCR .72a 9.0 8.76 8.00 54 8.03 429 8.08 8.01 -.01 -5.3 MGF N MGF .41 9.1 5.01 4.50 49 4.52 167 4.56 4.52 -.04 -5.6 MFS HInM N CXE .30 6.1 5.51 4.84 66 4.88 433 4.93 4.86 -.02 -6.9 MFS HYMu N CMU .28 6.0 4.89 4.37 23 4.57 308 4.60 4.45 +.08 -1.1 MFS IHI N CIF .25 9.3 3.03 2.63 77 2.68 365 2.74 2.67 -.02 -8.8 MIN N MIN .42 10.8 4.35 3.85 177 3.89 820 3.90 3.85 +.02 -6.3 MFS InvG N CXH .50 5.4 10.33 9.27 31 9.27 164 9.46 9.27 -.18 -4.5 MMT N MMT .52 9.1 6.29 5.65 104 5.68 714 5.72 5.67 -6.4 MFM N MFM .38 5.9 7.41 6.41 88 6.50 397 6.60 6.47 -.03 -5.4 MFV N MFV .58 9.6 6.84 5.71 10 5.99 50 6.02 5.93 +.04 +1.2 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 61 58.10 283 59.80 57.80 -1.35 -7.9 MGIC Inv N MTG 8 16.21 9.97 1889 10.46 15027 10.83 10.36 -.14 -25.9 MGMGrPr n N MGP 1.68 31.83 25.31 521 28.34 2758 28.61 27.93 +.37 -2.8 MGM Rsts N MGM .48 1.5 9 38.41 29.53 16831 31.80 57502 33.68 31.32 -.06 -4.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 124 87.39 662 91.66 86.06 +1.81 +13.7 MI Acq n Q MACQ 11.41 8.34 10.40 10 10.40 10.40 +.05 +2.1 MI Homes N MHO 14 37.41 24.08 105 29.88 576 31.30 29.82 -.93 -13.1 MKS Inst Q MKSI .80f .7 17 128.28 65.90 259 113.80 1844 116.10 109.05 +4.75 +20.4 MMA Cap Q MMAC 8 30.58 18.00 19 28.40 50 29.40 27.34 +.55 +16.9 MPLX LP N MPLX 2.47f 7.1 31 39.38 30.88 1610 34.63 6884 35.67 33.63 -.36 -2.4 MRC Glbl N MRC 21 20.77 14.01 995 20.00 3978 20.31 19.60 +.41 +18.2sMSA Safety N MSA 1.52f 1.7 52 91.74 65.95 129 90.58 849 91.74 87.01 +3.07 +16.8 MSB Fin Q MSBF .12a .6 19.30 16.85 2 18.55 6 18.80 18.05 +.25 +4.2 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 246 91.96 1921 93.00 89.89 +1.60 -4.9sMSCI Inc N MSCI 1.52 .9 43 159.98 96.12 706 160.97 2969 161.45 151.65 +8.84 +27.2 MSG Netw N MSGN 9 26.30 16.25 330 19.20 2463 19.55 18.55 -5.2 MTGE Inv Q MTGE 2.00 10.1 6 20.00 16.15 582 19.75 5768 19.78 19.38 +.15 +6.8 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 1 25.75 85 25.93 25.75 -.03 -1.3 MTS Q MTSC 1.20 2.3 14 57.50 42.00 97 51.95 627 52.90 46.25 -.40 -3.3 MTchAcq n Q MTEC 9.95 9.17 118 9.61 177 9.79 9.61 -.09 -.1 MTchAc un Q MTECU 10.52 9.94 2 10.28 14 10.40 10.17 -.24 +2.1 MV OilTr N MVO .76e 8.5 7 9.80 4.80 14 8.83 146 9.25 8.45 +.09 +5.1 MVB Fin n Q MVBF .03p 20.40 16.93 6 19.14 29 19.75 18.82 +.22 -4.8 MVC Cap N MVC .60 6.0 10.97 8.59 38 10.08 179 10.08 9.92 +.12 -4.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.60 61 26.01 25.39 +.07 -.9 MYOS Q MYOS 2.85 1.03 62 1.52 511 1.63 1.31 +.17 +12.1sMYR Grp Q MYRG 25 38.82 23.00 54 38.14 500 38.87 35.61 +1.72 +6.7 MacQUtlDv N MFD 1.20 10.0 14.75 11.44 19 11.95 90 11.97 11.62 +.17 -3.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 19 23.16 155 23.18 22.64 +.33 -10.2sMacatawa Q MCBC .24 2.1 19 11.07 8.87 60 11.19 173 11.34 10.60 +.53 +11.9 Macerich N MAC 2.96 5.2 31 69.73 52.12 1103 56.94 5409 58.69 56.75 -1.33 -13.3 MackCali N CLI .80 4.4 9 28.51 15.86 372 18.25 2824 18.51 18.15 +.02 -14.6 MackFn Q MFNC .48 3.1 14 16.80 13.29 7 15.58 16 15.81 15.30 -.12 -2.0 Macquarie N MIC 5.24e 13.9 7 79.99 36.20 1310 37.80 6108 39.51 37.71 +.41 -41.1 MacroGen Q MGNX 32.74 14.36 526 20.50 2074 22.98 19.58 -1.73 +7.9 Macys N M 1.51 5.1 10 32.45 17.41 8956 29.64 54544 31.24 28.31 -1.60 +17.7 MadCvCall N MCN .72 9.6 8.15 7.09 34 7.48 231 7.49 7.30 +.17 -3.1sMadSqGd n N MSG 79 254.50 189.96 90 254.20 869 254.81 246.26 +3.14 +20.6 MadStSec N MSP 1.04 8.6 12.33 10.72 12 12.03 97 12.05 11.85 +.15 +2.7 MadrigP rs Q MDGL 154.75 13.09 294 120.50 870 122.68 112.04 +3.02 +31.3 Magal Q MAGS 6.48 4.13 40 5.08 125 5.45 4.83 -.28 +.4 MagellnHlt Q MGLN 21 112.25 67.43 199 87.10 1243 88.45 84.55 +1.00 -9.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 788 68.25 4432 70.00 66.80 +1.39 -3.8 MagicSft Q MGIC .26e 3.2 21 9.50 7.60 155 8.20 227 8.25 8.00 +.05 -2.1sMagicJack Q CALL 8.55 5.55 193 8.40 843 8.65 8.15 -.6sMagna g s N MGA 1.32f 2.1 11 63.69 43.18 1300 63.22 6470 64.12 59.96 +2.85 +11.6 MagnaChip N MX 7 13.40 8.40 229 10.85 1284 10.90 10.40 +.15 +9.0 MagneG rs Q MNGA 45.75 .58 293 .64 2017 .70 .63 +.01 -86.7 MagyarBc Q MGYR 68 13.95 12.01 12.26 4 12.65 12.26 -.21 -4.2 MaidenH Q MHLD .60 7.3 12.08 5.55 249 8.18 1928 8.40 7.80 +.28 +23.9 Maiden prA N MHpA 2.06 10.2 25.81 18.80 75 20.21 271 20.34 19.05 +1.07 -18.2 Maiden pfC N MHpC 1.78 9.6 26.67 16.73 58 18.63 309 18.91 17.20 +1.20 -23.7 MaidnH pfD N MHpD 1.68 9.5 25.05 14.85 50 17.75 121 17.97 15.98 +1.66 -15.2 MaidenHld n N MHLA .60 2.8 27.28 16.68 13 21.44 44 21.50 19.81 +1.39 -6.8 MaidHld 43 N MHNC 1.94 8.7 27.34 18.64 16 22.34 72 22.49 21.06 +1.09 -8.6 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 179 38.70 1220 38.90 38.27 +.13 -2.6 MainSDTMu N MMD 1.18 6.2 20.49 18.54 70 19.11 322 19.17 18.91 +.15 -3.6 Majesco n A MJCO 6.43 4.35 7 5.36 59 5.73 5.15 +.14 -.2 MMyTrip Q MMYT 40.31 22.40 121 35.15 1310 38.10 34.90 -2.45 +17.8sMalibuBoat Q MBUU 32 42.76 22.50 171 41.92 1255 42.76 40.57 +1.42 +41.0 Mallinckdt N MNK 49.12 11.65 3149 14.89 31734 14.97 11.99 +2.90 -34.0 MalvernBc Q MLVF 14 28.20 21.00 5 24.95 18 25.65 24.60 -.35 -4.8sMamEngy n Q TUSK 35.94 10.88 185 33.67 1637 35.94 31.48 +.66 +71.5 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 143 54.10 1091 54.30 51.87 +1.63 +7.8 MgdDInvG N MZF .74 5.3 14.17 13.05 24 13.87 57 13.90 13.70 +.18 +3.3 ManchUtd N MANU .36 1.8 1 22.15 15.86 40 19.65 80 19.65 18.90 +.10 -.8 ManhAssc Q MANH 28 54.21 39.10 375 45.01 1898 45.63 42.62 +1.81 -9.1sManhBrCa Q LOAN .48 6.3 17 7.60 4.85 67 7.60 353 7.69 6.36 +.05 +27.8 Manitex Q MNTX 12.37 6.41 32 11.38 304 11.96 10.61 +.70 +18.5 Manitowc rs N MTW 44.03 21.24 427 24.68 3520 28.52 23.27 +.12 -37.3 MannKd rs Q MNKD 6.96 .80 2643 1.85 9385 1.86 1.61 +.08 -20.3 Mannatech Q MTEX .50 3.3 7 22.40 12.51 31 15.35 154 19.70 14.25 -3.65 +2.3 ManngNap N MN .32 9.7 14 5.20 2.95 20 3.30 182 3.40 3.20 -8.3 ManpwrGp N MAN 1.86 1.9 11 136.93 93.47 689 96.00 3390 97.34 94.17 -.63 -23.9 Manulife g N MFC .44 22.16 16.62 1751 19.43 11857 19.53 18.73 +.70 -6.9sMarathnO N MRO .20 1.0 21.68 10.55 9326 21.00 81840 21.68 19.15 +1.28 +24.0 MaraPat rs Q MARA 10.03 .50 916 1.37 5960 1.64 1.35 -.28 -66.6 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 3544 77.33 26165 78.97 74.28 +.39 +17.2 MarchxB Q MCHX .50e 3.13 2.33 29 2.71 394 2.81 2.55 -.07 -1.6sMarcusMill N MMI 23 37.98 23.40 189 37.04 1393 37.98 34.78 +2.04 +13.6 Marcus N MCS .60f 1.9 26 34.60 23.55 124 32.20 392 32.30 30.90 +1.15 +17.7 MarinSft rs N MRIN 15.45 6.25 50 6.60 119 8.65 6.50 -1.55 -39.7 MarPet Q MARPS .32e 8.6 8 4.57 2.83 7 3.73 20 3.74 3.41 +.33 +9.7 MarineP N MPX .40f 2.5 28 17.12 12.00 25 15.90 108 16.03 15.36 +.64 +24.8 MarineMx N HZO 23 24.30 13.80 196 23.50 1461 23.55 22.05 +.65 +24.3 MarinusPh Q MRNS 9.87 1.13 254 4.81 1480 5.07 4.62 -.14 -41.1 Markel N MKL 66 1194.98 936.95 31 1158.00 141 1159.48 1124.13 +33.75 +1.7 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 80 205.73 651 206.94 201.44 +4.41 +2.0sMarlinBs Q MRLN .56 1.9 18 31.95 20.26 15 29.30 180 31.95 28.30 -.96 +30.8 MAR Q MAR 1.32 .9 36 149.21 95.89 1509 139.82 15839 140.11 134.25 +3.97 +3.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 485 119.41 2061 120.20 116.57 +2.04 -11.7 Marrone Q MBII 3.39 .85 525 1.80 1873 1.81 1.60 +.09 +63.6 MarshM N MMC 1.50 1.8 23 86.54 73.04 1418 81.57 9401 82.19 80.59 +.42 +.2 MartenTr s Q MRTN .10 .5 32 29.60 14.13 139 20.85 1199 21.10 19.75 +.95 +2.7 MartMM N MLM 1.76 .8 31 241.33 189.27 589 215.45 4266 216.16 200.57 +11.45 -2.5 MartinMid Q MMLP 2.00 13.8 23 19.85 12.70 237 14.45 802 15.03 14.20 +3.2 MarvellTch Q MRVL .24 1.1 66 25.18 14.87 6121 21.02 28428 21.49 20.74 -.23 -2.1 Masco N MAS .42 1.1 19 46.45 35.79 3242 38.07 17061 38.64 36.51 -.25 -13.4 Masimo Q MASI 42 100.00 80.69 534 98.35 2605 99.30 96.81 +.50 +16.0 Masonite g N DOOR 13 79.90 50.40 218 64.55 1271 64.95 62.20 +1.85 -12.9 Mastec N MTZ 12 55.53 38.40 382 48.45 3529 49.25 45.40 +2.90 -1.0sMastechD A MHH 19 16.61 6.13 8 16.00 136 16.61 14.69 +.95 +59.0sMasterCrd N MA 1.00 .5 45 193.72 115.55 3302 193.35 17075 194.09 187.63 +5.18 +27.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 43

sMatadorRs N MTDR 26 35.22 20.13 762 33.78 8022 35.22 31.60 +2.27 +8.5 Match n Q MTCH 53 48.65 16.57 5125 40.50 32371 40.85 33.48 +5.68 +29.4 Materialise Q MTLS 16.50 10.55 24 11.98 151 12.50 11.79 -.18 -5.7 Materion N MTRN .42f .8 35 55.90 33.15 46 54.90 509 55.90 53.20 +1.85 +13.0 MatinasB n A MTNB 3.08 .43 232 .52 1222 .61 .49 -.03 -55.2 MatlinPr n Q MPAC 10.02 9.65 9.79 285 9.82 9.75 -.02 +.3 MatlnPrt un Q MPACU 11.00 10.00 10.24 14 10.25 10.22 +.00 +.9 MatrixSv Q MTRX 20.25 7.80 116 18.00 833 18.00 13.75 +2.05 +1.1 Matson N MATX .80 2.4 6 40.32 21.63 116 33.69 873 33.92 31.05 +2.66 +12.9 Mattel Q MAT .60 4.0 23.12 12.21 4505 14.88 16231 15.11 13.94 +.86 -3.3 Mattersight Q MATR 3.30 1.93 335 2.65 1325 2.65 2.60 +3.9 MatthInt Q MATW .76 1.5 18 67.30 47.70 144 52.25 783 52.40 49.40 +2.35 -1.0 MauiLand N MLP 19 27.80 9.95 31 10.70 140 11.10 10.45 -38.2 MaxarTc n N MAXR 1.48 3.1 67.30 42.11 181 47.84 1159 50.97 43.21 +3.99 -25.6 MaximIntg Q MXIM 1.68 2.9 24 74.94 43.43 2601 57.60 11527 58.31 56.00 +1.60 +10.2 Maximus N MMS .18 .3 18 72.71 58.58 1130 61.09 3814 69.05 60.27 -5.94 -14.7tMaxLinear N MXL 13 32.47 17.54 712 18.89 9741 24.25 17.54 -4.54 -28.5 MaxwellT Q MXWL 6.61 4.29 234 5.39 1509 5.88 5.12 +.23 -6.4 MazorRbt Q MZOR 76.56 29.55 563 55.60 2157 57.41 52.45 +1.80 +7.8 McClatch rs A MNI 11.51 5.75 173 10.20 202 10.30 9.68 +.49 +14.2 McCorm vot N MKC/V 2.08f 1.9 112.92 90.60 2 107.18 12 107.82 102.55 +3.80 +6.6 McCorm N MKC 2.08f 1.9 16 111.46 90.25 815 107.02 3666 108.07 103.21 +3.82 +5.0 McDerI rs N MDR 10 27.21 16.14 20.70 13736 21.34 19.95 +.72 McDrmInt N MDR/O 10 9.07 5.38 6.64 112278 6.92 6.47 -.02 +.9 McDnlds N MCD 4.04 2.4 25 178.70 145.43 2258 165.39 13523 167.30 163.05 +.36 -3.9sMcGrathR Q MGRC 1.36f 2.1 10 63.95 32.09 101 63.33 636 63.95 61.00 +2.05 +34.8 McKesson N MCK 1.36 .9 12 178.86 134.25 1740 149.21 8460 150.50 142.57 +2.39 -4.3 McEwenM N MUX .01 .4 3.06 1.82 1231 2.24 9083 2.26 2.06 +.14 -1.8 Mechel pf N MTLp 1.34 .80 1 .96 41 1.02 .96 -.09 -8.6 Mechel rs N MTL 5.80 3.30 46 3.65 398 3.77 3.60 -.06 -30.6 MedalFin Q MFIN .20 5.3 38 5.56 2.08 126 3.76 507 3.91 3.59 -.08 +6.5 MedalF 9 21 Q MFINL 2.25 8.8 26.96 16.70 2 25.60 3 25.69 25.38 -.32 -4.6 Medequit n N MRT .84 8.0 13.06 9.67 141 10.46 906 10.95 10.11 +.30 -6.8 MedProp N MPW 1.00f 7.5 15 14.19 11.82 1077 13.39 8081 13.50 13.10 +.26 -2.8 MedTrBill Q MTBC 5.44 1.08 202 3.72 1508 3.90 3.57 +.24 +42.5 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 15 25.74 56 25.84 25.45 +.26 +1.9 MediCo Q MDCO 48.00 24.45 581 30.36 3421 31.09 29.11 +.57 +11.0 MediciNova Q MNOV 14.50 4.40 95 10.15 470 11.08 9.94 -.89 +56.9 Medidata Q MDSO 85.92 59.60 544 77.68 3772 79.72 75.27 +2.57 +22.6sMedifast N MED 1.92 1.5 56 126.60 40.00 236 127.55 1145 127.69 114.69 +6.09 +82.7 Medigus rs Q MDGS 3.18 1.08 7 1.19 516 1.60 1.15 -.02 -9.8 MediWound Q MDWD 8.25 3.56 107 5.95 336 6.00 5.45 +.30 +33.7tMedleyCap N MCC .40m 11.2 6 6.65 3.52 400 3.57 3768 4.38 3.52 -.67 -31.6 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 9 24.82 40 25.09 24.35 -.25 -1.7tMedleyC 21 N MCX 1.63 6.5 26.39 25.02 1 25.14 22 25.47 25.02 -.23 -2.6 Medley n N MDLX .22p 25.09 23.76 10 24.35 28 25.00 24.35 -.71 -1.7 Medley24 n N MDLQ 25.66 24.51 1 25.26 21 25.40 25.05 -.13 +.2tMedleyMgt N MDLY .80 15.1 16 7.15 5.40 89 5.30 252 5.75 5.30 -.40 -18.5 Mednax N MD 12 63.04 40.56 468 46.09 3942 46.54 44.83 +.87 -13.8sMedpace n Q MEDP 35 40.81 23.00 148 41.24 1426 41.56 37.47 +3.92 +13.7 Medtrnic N MDT 1.84 2.2 34 89.72 76.41 4021 85.56 35518 86.00 82.21 +4.48 +6.0 MeetGrp Q MEET 6.45 1.84 725 2.79 5961 3.02 2.78 -1.1sMelcoResE Q MLCO .32e 1.0 32.95 19.56 1916 31.42 10713 32.95 31.16 -1.06 +8.2 Melinta rs Q MLNT 24.25 6.50 146 7.85 965 8.95 7.15 +.75 -50.3sMellanox Q MLNX 84.15 41.88 185 83.65 1757 84.15 81.20 +2.20 +29.3 MelroseBn Q MELR .34e 24 20.50 16.80 6 20.00 17 20.08 19.38 +.65 MenloTh n Q MNLO 39.86 6.99 152 10.14 754 10.20 8.55 +1.47 -64.7 Menus n Q MRUS 22.46 13.23 9 16.99 72 18.00 16.56 -.35 -12.4 MercadoL Q MELI .60 .2 417.91 217.06 836 309.01 5068 342.19 305.98 -20.96 -1.8 MercBank Q MBWM .88 2.5 17 38.08 28.92 27 35.59 212 35.85 35.00 +.30 +.6sMercerIntl Q MERC .50 3.4 13 15.00 10.45 455 14.90 1950 15.20 13.50 +1.35 +4.2 MerchBcp n Q MBIN .24f 1.0 23.77 16.27 45 22.97 243 23.16 22.20 +.05 +16.7 Merck N MRK 1.92 3.2 22 66.41 52.83 12732 59.69 52450 59.97 56.26 +1.94 +6.1 MercGn N MCY 2.50 5.4 41 61.51 41.41 147 45.96 1131 46.17 44.91 +.84 -14.0tMercSys Q MRCY 44 55.00 30.11 628 34.69 3665 35.78 30.11 +2.48 -32.4tMeredith N MDP 2.18 4.4 12 72.25 50.05 1476 49.40 3626 53.25 48.80 -1.80 -25.2 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 298 19.28 1382 19.50 18.95 +.18 -6.4 MeridnBk n Q MRBK 21.37 16.56 0 17.55 35 18.00 17.27 +.05 -12.2 MeridBio Q VIVO .50 3.6 23 16.45 13.23 266 14.00 1114 14.35 13.80 sMeritMed Q MMSI 51 52.25 32.65 201 52.00 1288 52.55 50.20 +1.85 +20.4 Meritage N MTH 12 55.50 38.80 293 44.15 1415 46.70 43.95 -2.30 -13.8 Meritor N MTOR 6 29.54 14.97 778 20.92 4448 21.29 20.25 +.77 -10.8 MerL pfK N MERpK 1.61 6.2 26.53 25.26 40 25.91 160 25.96 25.68 +.18 -.7 ML CZN46 N PIY 2.09 13.1 26.88 11.66 3 15.93 17 16.95 15.93 +.14 +8.3 MLRRD29 N PYS 1.58 8.2 24.85 17.20 2 19.35 35 19.49 19.33 -.15 -4.4 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 8 22.13 21.80 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 2 27.48 3 27.49 27.05 +.13 -.8 MerrimP rs Q MACK 1 27.08 7.37 92 8.48 426 8.91 8.28 -.25 -17.3 Mersana n Q MRSN 21.01 12.45 69 16.61 283 17.80 16.26 +.28 +1.1sMesaLabs Q MLAB .64 .4 174.74 122.35 4 172.52 52 174.74 168.20 +4.41 +38.8 MesaRoyl N MTR 1.46e 9.6 15 19.85 11.25 2 15.20 10 15.50 15.20 -.13 -17.6 Mesab N MSB 1.49e 30.92 12.90 20 23.85 287 24.60 22.60 +1.10 -5.2 Mesoblast n Q MESO 11.49 4.74 15 5.54 96 5.74 5.46 -.19 -5.1 MetaFincl Q CASH .52 .5 22 117.98 60.70 26 106.65 294 108.00 100.38 +5.05 +15.1sMethanx Q MEOH 1.32 1.9 20 69.75 39.48 654 69.45 3837 70.60 62.15 +7.40 +14.7 Methode N MEI .44 1.0 37 48.44 36.05 125 42.40 753 42.60 40.20 +2.15 +5.7 MetLife N MET 1.68f 3.6 10 55.91 43.01 3096 46.77 25004 47.28 45.90 +.54 -7.5 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 12 25.23 99 25.25 25.00 +.24 +1.6 MetroBkH n N MCB 51.30 36.35 50 48.60 289 50.18 47.71 +15.4tMettlerT N MTD 39 697.26 544.64 209 563.72 1009 567.26 544.64 +10.75 -9.0 MexcoEn A MXC 7.18 3.00 18 5.44 179 6.15 5.05 -.04 +38.4 MexEqt N MXE 1.62e .1 12.22 9.91 20 10.36 101 10.45 10.10 -.14 +1.0tMexicoFd N MXF .60 3.9 18.24 15.10 18 15.36 152 15.76 15.10 -.26 -2.5 MKors N KORS 19 70.00 32.38 1648 63.08 9920 63.34 60.22 +1.52 +.2 Michaels Q MIK 9 27.87 17.25 1027 18.75 5312 18.89 18.10 +.07 -22.5 MicrFoc n N MFGP 36.21 12.67 686 17.55 5783 17.72 16.84 +.35 -47.8 Microbot rs Q MBOT 6.00 .58 337 .86 1551 .90 .83 +.01 -15.7 Microchp Q MCHP 1.45f 1.6 96 101.48 74.86 1434 92.95 22754 94.22 86.52 +5.44 +5.8 MicrSol n A MICR 4.29 3.19 1 3.75 7 3.76 3.66 +.02 +7.1 MicronT Q MU 6 63.42 26.85 27603 51.82 165183 52.80 47.88 +4.24 +26.0 MicronetE Q MICT 1.77 .65 54 1.35 228 1.43 1.33 -.07 +20.5sMicroSemi Q MSCC 32 68.05 46.09 2213 66.84 13595 68.05 66.72 +1.24 +29.4sMicrosoft Q MSFT 1.68 1.7 57 97.95 67.14 16760 97.70 142891 97.95 95.05 +2.54 +14.2 MicroStr Q MSTR 23 196.35 122.16 52 129.28 297 132.35 128.62 -.92 -1.5 Microvisn Q MVIS 3.25 1.00 355 1.40 4265 1.65 1.31 +.09 -14.4 MidPenn Q MPB .60 1.7 19 37.90 25.10 5 35.70 19 36.30 34.87 -.50 +7.9 MidAApt N MAA 3.48 3.8 17 110.95 85.16 545 91.98 2527 93.82 91.69 -.36 -8.5 MidConEn Q MCEP 2.52 .92 821 2.23 2288 2.49 1.61 +.60 +89.0 Midatech n Q MTP 3.27 .71 58 .79 348 .82 .73 -.03 -6.3tMiddleby Q MIDD 20 141.34 100.32 783 107.32 12739 132.12 100.32 -19.14 -20.5 MiddlefldB Q MBCN 1.12f 2.2 17 54.90 42.10 6 51.90 36 53.10 49.86 -.60 +7.7 MdsxWatr Q MSEX .90 2.1 29 46.74 32.23 23 41.86 281 42.50 40.11 -.30 +4.9 MidlStBc n Q MSBI .88 2.8 22 36.50 28.70 46 31.85 380 32.44 31.61 +.07 -1.9 MidsthBcp N MSL .28m 1.9 15.40 11.05 14 14.50 148 14.80 14.30 -.05 +9.4 MidstPet N MPO 19.04 10.87 89 12.80 466 14.49 12.73 -1.12 -22.8 MidWOne Q MOFG .78f 2.4 18 37.94 30.56 19 33.09 88 33.57 32.04 +.41 -1.3 Milacron n N MCRN 22.62 15.09 244 19.72 1548 19.77 18.49 +1.33 +3.0tMilestnSci A MLSS 1.80 .64 4 .67 324 .73 .64 -.05 -43.3 MillerHer Q MLHR .72 2.2 15 41.85 29.25 158 32.20 1225 32.40 31.60 -19.6 MHowHiInc N HIE 1.39 11.5 14.17 10.93 60 12.05 304 12.16 11.81 +.24 -3.4 MillerInds N MLR .72 2.8 15 29.00 23.65 15 26.05 136 26.95 25.57 +.25 +1.0sMimecast n Q MIME 42.86 23.59 291 41.71 1440 42.86 39.04 +2.38 +45.5 MiMedx Q MDXG 30 18.25 6.05 3518 6.97 15136 8.30 6.42 -.96 -44.7 Mind CTI Q MNDO .30e 13.5 11 2.55 2.10 27 2.23 193 2.28 2.20 +.03 -9.5sMindbody n Q MB 45.50 21.57 1339 38.40 7443 45.50 34.75 -5.45 +26.1 MinTech N MTX .20 .3 17 77.15 62.55 65 71.35 559 72.20 69.45 +1.85 +3.6 MinervaN Q NERV 11.15 4.80 162 6.50 787 6.65 5.80 +.30 +7.4 Miragen rs Q MGEN 15.91 5.01 137 7.69 1006 7.77 7.28 +.25 -26.3 MiratiTher Q MRTX 37.62 2.70 320 35.75 1598 37.25 31.85 +3.40 +95.9sMisonix Q MSON 12.10 7.05 16 11.90 114 12.85 10.10 +1.50 +25.9 MissP pfD N MPpD 1.31 5.1 27.67 24.63 0 25.69 2 25.69 25.00 +.63 +.1 Mistras N MG 35 23.83 17.00 105 18.64 346 20.25 18.34 -1.23 -20.6 Mitcham Q MIND 5.00 2.82 348 3.64 379 3.70 3.40 +.24 +14.8 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 0 23.37 2 23.37 23.15 +.12 +.5 MitekSys Q MITK 23 10.75 7.00 154 8.65 860 9.00 8.53 -.20 -3.4 MitelNet g Q MITL 11.31 6.21 2362 11.10 9324 11.26 11.02 -.10 +34.9 MitsuUFJ N MUFG 8.11 5.95 412 6.61 2427 6.65 6.48 +.09 -9.1sMiX Tele N MIXT .22e 18.89 5.59 309 19.47 1138 19.65 16.90 +2.55 +52.6 MizuhoFn N MFG 4.00 3.37 206 3.65 909 3.68 3.60 +.03 +.3 MobileMini Q MINI 1.00 2.2 38 46.10 26.70 90 45.30 586 45.95 43.50 +1.50 +31.3 MobileTele N MBT .53e 5.2 12.80 7.77 1585 10.14 9713 10.50 10.03 -.06 -.5 MobileIron Q MOBL 6.78 3.20 308 4.30 2356 4.55 4.15 -.18 +10.3sModel N N MODN 19.60 11.95 158 18.15 1127 19.60 17.40 +.65 +15.2 ModMed n Q MMDM 10.24 9.65 9.94 12 9.94 9.90 +.02 +1.4 ModMed rt Q MMDMR .50 .30 6 .42 62 .47 .38 +.00 +7.7 ModMed un Q MMDMU 12.50 10.09 10.55 1 10.55 10.55 -.05 +.4 Modine N MOD 13 25.75 12.30 202 17.60 1538 18.00 16.70 +.25 -12.9 Moelis&Co N MC 1.88f 3.3 46 57.30 34.60 347 56.70 2029 56.85 54.70 +1.85 +16.9 Mohawk N MHK 16 286.85 207.79 1221 213.58 4410 218.27 209.14 -2.78 -22.6 MolecTemp Q MTEM 13.25 .35 37 8.88 142 9.75 8.75 -.59 -11.4 Moleculin n Q MBRX 3.75 .71 135 1.72 922 1.85 1.70 -.08 -7.5 MolinaHlth N MOH 93.98 56.68 583 83.80 3950 84.55 80.77 -.12 +9.3 MolsCoor A N TAP/A 1.64 2.6 6 94.94 58.93 0 63.00 1 66.00 60.00 -2.50 -25.0 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 1377 60.72 13853 61.60 59.13 +.24 -26.0sMomenta Q MNTA 22.10 11.85 554 20.80 4741 22.10 16.95 +.10 +49.1 Momo Q MOMO 46.69 22.49 1990 37.73 16765 39.20 35.11 +2.37 +54.1 MonakGp n Q MKGI 5.07 2.00 56 2.80 184 3.22 2.61 +.07 -43.7 MonarCas h Q MCRI 29 47.92 29.37 30 43.53 148 44.33 42.99 -.65 -2.9 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 7666 39.23 41034 39.41 38.32 +.33 -8.3tMoneyGrm Q MGI 17.63 6.44 670 6.87 4461 8.73 6.44 -1.60 -47.9 MngDB A n Q MDB 46.26 24.62 1044 43.21 5352 44.42 36.86 +6.24 +45.6 MonRE N MNR .68 4.3 24 18.45 13.87 235 15.65 1659 16.10 15.63 -.12 -12.1 MonRE pfC N MNRpC 1.53 6.3 26.74 22.82 97 24.16 142 24.25 23.52 +.04 -3.5sMonPwSys Q MPWR 1.20f .9 85 128.86 91.63 157 126.56 1328 128.86 123.24 +2.69 +12.6 Monotype Q TYPE .46 2.2 51 26.75 15.75 87 21.25 648 21.65 20.70 -.25 -11.8 Monro Q MNRO .72 1.3 32 64.15 39.65 391 54.20 2642 57.90 52.00 -1.60 -4.8 MonroeCap Q MRCC 1.40 10.4 10 16.10 12.18 47 13.45 384 13.48 12.78 +.65 -2.2 Monsanto N MON 2.16 1.7 22 126.80 114.19 1995 124.97 14822 125.60 124.30 +.14 +7.0 MonstrBv s Q MNST 36 70.21 46.50 4639 49.27 27453 54.31 48.09 -3.49 -22.2sMoodys N MCO 1.76 1.0 38 174.13 112.55 872 174.05 3293 174.75 166.06 +7.74 +17.9 Moog A N MOG/A .25p 22 93.93 65.41 56 85.39 421 86.45 81.66 +3.88 -1.7 MorgStan N MS 1.00 1.8 14 59.38 40.43 6063 55.20 40471 55.54 51.53 +3.80 +5.3 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 93 28.70 433 28.70 28.24 +.42 -.9 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 91 27.60 218 27.88 27.41 -.12 -3.0 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 125 26.75 414 26.94 26.53 -.10 -3.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 18 26.20 117 26.20 25.93 +.11 -1.9 MorgSt pfK N MSpK 27.72 25.55 71 25.92 417 25.93 25.66 +.08 -4.4 MS Asia N APF .14e .8 19.99 15.92 19 18.00 73 18.02 17.40 +.29 -2.2 MS China N CAF 13.33e 27.79 19.96 85 25.80 511 25.97 24.80 +1.10 +10.4 MS CushHi N MLPY 1.28e 19.7 8.00 6.09 0 6.50 3 6.55 6.36 +.25 -7.9tMS EMD N MSD .57e 6.3 10.27 8.98 71 9.08 281 9.18 8.98 -.02 -9.0tMSEMDDbt N EDD .80m 10.8 8.37 7.23 305 7.38 1381 7.40 7.23 -.03 -4.2 MSEmMkt N MSF .05e .3 19.86 15.62 20 17.59 92 17.68 17.26 +.19 -1.7 MS icb N ICB .54a 2.9 19.79 17.93 10 18.60 40 18.61 18.53 +.01 +1.4 MS India N IIF .04e 35.14 28.02 19 30.26 101 30.74 30.07 -.47 -8.7 MSJCP97 N HJV 1.75 14.3 16.72 10.00 13 12.28 60 12.28 11.90 +.20 -.5 MkVRMB N CNY 49.12 38.95 46.55 2 46.55 45.41 +.25 +8.2 MkVRupee N INR .20p .5 45.42 39.60 40.21 6 41.31 40.21 -.29 -7.9 MSDSEur N DRR 58.85 44.20 0 49.50 5 52.69 49.50 -1.65 +2.2 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 41 22.70 191 22.75 22.45 +.22 +.3sMornstr Q MORN 1.00 .9 25 111.91 70.71 41 111.43 362 112.56 106.41 +4.25 +14.9 MosaicAc n N MOSC 9.90 9.49 9.66 58 9.70 9.66 -.02 -.4 Mosaic N MOS .10 .4 36 29.20 19.23 3251 26.56 28405 27.90 25.51 -.87 +3.5 MoSys rs Q MOSY 2.70 .55 7512 1.87 10591 2.23 1.40 +.32 +68.5 MotifBio n Q MTFB 13.75 6.84 6 9.73 13 10.10 9.19 +.23 -10.0 MotorcarP Q MPAA 25 31.55 18.53 63 21.28 701 21.49 20.75 +.51 -14.8 MotrlaSolu N MSI 2.08 1.9 20 111.91 79.63 1065 108.37 7417 108.92 105.41 +.34 +20.0 MotusGI n Q MOTS 5.30 3.75 5 4.48 12 4.60 4.32 +.03 +2.3 MtnPDia g Q MPVE 4.10 2.35 82 2.55 360 2.55 2.35 +.13 -7.3 Movado N MOV .80f 2.0 42.25 20.50 90 39.50 549 40.20 38.10 +1.00 +22.7 Moxian n Q MOXC 4.16 2.01 10 2.68 74 2.99 2.48 -.49 -30.4 MudrickC n Q MUDS 9.67 9.55 9.67 826 9.67 9.61 +.06 +.8sMudrcC un Q MUDSU 10.28 9.98 10.25 1898 10.28 10.23 -.02 +2.5 Mueller N MLI .40 1.4 21 37.57 25.26 144 29.03 1138 29.50 27.90 +1.09 -18.1 MuellerWat N MWA .20 1.7 27 12.99 9.59 1201 11.78 9597 11.87 9.78 +2.07 -6.0tMultiColor Q LABL .20 .3 17 89.70 61.50 102 64.30 754 65.85 61.50 +.70 -14.1 MurphO N MUR 1.00 3.3 35.16 22.21 1208 30.01 10377 31.04 28.12 +1.10 -3.3 MurphUSA N MUSA 13 89.69 61.05 468 66.93 2711 68.41 64.87 +.78 -16.7tMustBio n Q MBIO 13.35 7.83 147 8.25 440 9.09 7.55 -.66 -31.2 MutualFst Q MFSF .72 1.9 19 40.50 31.05 18 37.55 46 38.84 35.85 +.40 -2.6 MySize n Q MYSZ 3.58 .57 514 1.19 4231 1.33 1.15 +83.6 MyersInd N MYE .54 2.4 45 24.60 15.40 47 22.70 840 24.00 20.30 +.45 +16.4 Mylan NV Q MYL 8 47.82 29.39 4468 38.41 24836 38.58 35.12 +2.43 -9.2 MyndAn n Q MYND 5.05 1.15 397 2.86 925 2.89 2.01 +.80 -15.9 MyoKard n Q MYOK 62.83 12.20 265 45.75 1616 50.10 41.90 -2.15 +8.7 Myomo n A MYO 23.20 2.07 252 3.14 2965 4.09 2.88 -.87 -16.3 Myovant n N MYOV 24.14 9.92 14 21.07 171 21.26 19.09 +1.25 +66.7 MyriadG Q MYGN 18 41.57 19.75 1088 34.86 6134 35.00 28.27 +6.83 +1.5N -:NBT Bcp Q NBTB 1.00f 2.6 18 40.47 31.28 53 37.80 476 38.31 36.84 +.81 +2.7 NCI BldSy N NCS 22 21.20 13.05 199 18.50 1347 18.73 17.65 +.70 -4.1 NCR Corp N NCR 27 43.24 26.00 1155 30.77 7820 30.89 27.66 +3.07 -9.5 NCS Mltst n Q NCSM 29.07 13.85 271 17.27 1142 17.84 15.91 +.59 +17.2 NETgear Q NTGR 71.42 41.50 294 56.30 1598 58.60 55.10 +1.10 -4.2 NF EngSv Q NFEC 3.65 .76 941 1.97 8826 2.70 1.32 +.62 +103.1 NGL EnPt N NGL 1.56 14.3 17.65 8.58 608 10.90 2218 11.70 10.85 -.30 -22.4 NGL En pfB N NGLpB 2.25 9.6 25.56 23.10 8 23.55 90 23.93 23.51 -.23 -3.5 NI Hldg n Q NODK 18.80 15.32 9 16.44 56 16.50 16.10 -.05 -3.2 NIC Inc Q EGOV .32 2.1 20 21.43 12.65 879 15.50 3814 16.00 15.25 +.05 -6.6sNICE Ltd Q NICE .64 .6 43 99.61 71.98 263 100.13 1373 100.58 95.29 +3.07 +8.9sNII Hldg n Q NIHD 3.35 .22 1005 2.96 5991 3.35 2.63 +.16 +598.1 NL Inds N NL 5 16.05 6.00 23 7.35 173 7.95 7.05 -.15 -48.4snLIGHT n Q LASR 31.72 22.14 57 30.06 507 31.72 28.50 +.80 +11.5 NMI Hldg h Q NMIH 12 21.92 10.10 266 16.15 1895 16.65 15.06 -.35 -5.0 NN Inc Q NNBR .28 1.3 13 32.90 19.65 120 22.30 635 22.60 20.85 +1.45 -19.2sNRG Egy N NRG .12 .3 56 34.91 14.70 4339 34.91 30901 35.17 33.50 +1.61 +22.6 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 81 17.64 823 18.04 17.15 -.42 -6.4 NRG Yld C N NYLD 1.24f 7.0 24 20.15 15.55 212 17.75 3630 18.35 17.40 -.60 -6.1 NTN Buzz rs A NTN 8.40 3.01 2 4.82 64 5.15 4.49 +.09 +14.5 NV5 Global Q NVEE 23 71.90 35.35 55 59.35 660 68.25 58.45 -6.05 +9.6sNVE Corp Q NVEC 4.00 4.0 37 101.26 68.50 16 100.07 101 101.26 90.00 +9.71 +16.4 NVR N NVR 22 3700.00 2205.00 45 3053.61 168 3171.08 2983.19 -104.98 -13.0snVent El n N NVT 26.34 21.00 2403 25.59 20714 26.34 23.66 +.69 +12.6 NXP Semi Q NXPI 36 125.93 90.83 2280 99.01 14942 100.24 96.80 -1.27 -15.4 Nabors N NBR .24 3.0 10.75 5.32 14740 7.89 119168 8.44 7.52 +.35 +15.5 Nabriva n Q NBRV 14.10 4.39 334 4.85 1629 5.08 4.58 +.06 -18.9 NACCO N NC 1.09f 3.1 4 92.60 23.80 11 35.10 65 36.55 34.56 -1.40 -6.8 NakedBr n Q NAKD 3.00 1.11 26 1.28 79 1.37 1.27 -.09 -11.8 NamTai N NTP .28 2.3 45 13.90 7.70 20 12.10 136 12.30 12.10 -.15 -3.6 NanoDim n Q NNDM 7.60 1.21 20 1.31 248 1.47 1.24 -.02 -57.3 NanoString Q NSTG 19.30 5.87 126 11.08 981 11.30 9.26 +1.35 +48.3 NanoVib n Q NAOV 5.00 3.68 43 4.70 67 4.75 4.35 +.12 +.4tNanoViric A NNVC 1.64 .63 394 .58 914 .72 .52 -.14 -33.9sNanomtr Q NANO 29 37.14 22.08 151 36.78 1704 37.61 34.95 +1.56 +47.6 NantHlth n Q NH 5.26 2.60 56 3.23 339 3.69 3.02 -.18 +5.9 NantKwst n Q NK 8.45 2.71 88 4.09 618 4.35 3.86 +.18 -8.9sNapco Q NSSC 37 11.99 7.40 19 11.70 216 12.00 10.65 +.80 +33.7sNasdaq Q NDAQ 1.76f 1.9 23 90.96 65.98 599 90.54 4004 90.96 87.60 +2.84 +17.8 Natera n Q NTRA 14.76 7.78 122 11.72 1463 13.00 11.34 +.32 +30.4 Nathans s Q NATH 5.00e 50 100.90 52.90 9 78.45 60 82.55 77.70 -3.30 +3.9 NatAmUnv Q NAUH .18 18.2 2.77 .76 15 .99 265 1.37 .90 -.08 -30.3sNatBkHldg N NBHC .56f 1.5 31 37.13 30.10 144 36.80 1033 37.15 35.47 +1.32 +13.5 NatlBnksh Q NKSH 1.19e 2.5 23 47.70 36.75 38 47.35 71 47.40 44.51 +1.70 +4.2 NatlBevrg Q FIZZ 1.50e 36 129.82 82.03 160 88.53 780 90.80 86.88 +1.80 -9.1 NatCineM Q NCMI .68 9.4 8.89 5.09 639 7.23 8228 7.24 5.86 +1.65 +5.4 NatlCmce n Q NCOM 24 46.60 36.80 16 45.55 129 45.55 43.95 +1.45 +13.2 NatEnrSv n Q NESR 10.35 9.39 9 10.09 524 10.10 10.06 +.01 +1.4 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 564 51.30 2819 52.97 50.37 -1.28 -6.6sNatGenHld Q NGHC .16 .6 33 27.93 16.21 177 26.18 2205 27.93 24.60 +.65 +33.3 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 3 25.14 8 25.17 25.00 +.06 -.5 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 25.10 39 25.10 24.86 +.14 +.2 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 5 25.14 73 25.20 24.76 +.19 +.4 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 3 25.43 45 25.43 25.13 +.31 +.1 NatGrid N NGG 2.89e 5.0 70.76 51.44 279 57.49 1859 58.03 56.78 -.38 -2.2 NtHlthInv N NHI 4.00 5.7 16 81.60 62.71 182 70.67 1104 72.21 68.68 +1.26 -6.2 NHltcre A NHC 1.92f 3.0 24 74.80 57.00 11 64.08 130 64.79 62.92 +.69 +5.2 NatlHld rs Q NHLD 6.26 2.08 18 3.51 74 3.64 3.37 -.10 +6.4 NatInstrm Q NATI .92 2.2 52 53.57 34.53 275 42.25 2509 42.52 41.02 +1.31 +1.5 NOilVarco N NOV .20 .5 41.38 29.90 1954 40.65 12789 40.87 38.14 +2.15 +12.9 NatPresto N NPK 1.00a 1.0 14 121.40 88.80 30 99.50 160 99.90 95.50 +3.65 +.1 NatResrch Q NRC .40 1.2 67 41.99 22.75 19 34.35 224 34.70 32.12 -.15 -7.9 NatRetPrp N NNN 1.90 4.7 19 43.90 36.25 664 40.33 4211 40.79 39.56 +.48 -6.5 NRetP pfE N NNNpE 1.43 5.9 26.38 23.65 16 24.13 190 24.18 23.85 +.27 -5.6 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 11 23.12 154 23.24 22.57 +.52 -7.9 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 0 15.75 1 16.00 15.75 +.08 -3.7 NatlStor n N NSA 1.12 4.1 95 28.55 21.17 135 27.57 1225 27.88 26.69 +.94 +1.1tNtStorAf pfA N NSApA 26.30 23.57 13 23.90 79 23.95 23.57 +.13 -8.2 NatlVis n Q EYE 43.80 27.19 162 33.05 907 33.80 32.25 +.24 -18.6 NatWstnLf Q NWLI .36 .1 15 368.00 276.00 37 294.04 65 317.04 291.75 -23.61 -11.2 Nationstar N NSM 15 20.71 15.95 278 17.89 1199 18.63 17.88 -.46 -3.3 NatxIntV n N MVIN 47.10 43.78 0 45.48 3 45.49 45.25 +.16 +2.0 NaturlAlt Q NAII 10 12.15 9.10 11 10.61 143 10.75 9.90 +.56 +3.0 NatGsSvcs N NGS 72 29.55 22.40 14 24.45 88 25.70 24.40 -.75 -6.7sNatrlGroc N NGVC 32 10.63 4.79 199 10.54 1336 10.69 8.33 +2.04 +18.0 NatHlTr n Q NHTC .56f 2.6 5 30.25 14.15 106 21.48 832 21.67 20.16 +.34 +41.4 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 21 32.00 252 34.45 30.20 -1.35 +23.1 NaturesSun Q NATR .40 4.4 14.75 8.40 18 9.10 51 10.45 9.05 -.40 -21.2 NatusMed Q BABY 52 43.60 28.00 445 35.55 1457 36.15 32.90 +2.80 -6.9 Natuzzi N NTZ 3.10 1.41 29 1.60 163 1.72 1.51 -.09 Nautilus N NLS 19 19.25 11.30 256 16.20 2023 17.20 15.20 +1.05 +21.3tNavideaBio A NAVB .68 .21 344 .23 2957 .28 .21 -.04 -35.4 Nav43 Q JSM 1.50 6.7 25.00 20.21 19 22.50 75 23.16 21.73 +.80 -5.3 Navient Q NAVI .64 4.8 7 16.97 11.48 2011 13.47 16373 13.69 12.81 -.01 +1.1sNavigCons N NCI 21 23.24 14.62 229 23.21 1028 23.24 21.77 +2.00 +19.6 NavigatrH N NVGS 13.25 7.00 191 10.75 725 11.65 10.65 -.35 +9.1 NavgGp s Q NAVG .28 .5 22 60.35 45.80 150 59.25 1410 59.45 54.65 +3.70 +21.7 NaviosAcq N NNA .08 10.6 1.69 .67 354 .76 1706 .78 .71 +.01 -31.7 Navios pfG N NMpG 2.19 18.3 19.99 10.18 1 11.99 14 11.99 11.31 +.28 -26.0 Navios N NM 1.90 .68 350 .81 2872 .83 .76 +.01 -32.9 NavMH pfH N NMpH 2.16 18.6 18.89 10.36 7 11.61 19 11.61 10.90 +.12 -28.8 NavMMid N NAP 2.00f 50.0 11.17 3.26 161 4.00 1143 4.62 3.82 -.32 -58.0 NaviosMar N NMM 1.69f 88.0 7 2.62 1.45 378 1.92 2521 1.94 1.79 +.08 -18.6 Navistar N NAV 47.73 24.75 269 37.95 2623 38.55 35.85 +2.29 -11.5 NebulaAc n Q NEBU 9.65 9.65 9.65 100 9.65 9.65 NebulaA un Q NEBUU 10.15 9.98 0 10.05 12 10.05 10.00 -.04 +.3 NeenahP N NP 1.64 2.0 18 95.40 74.35 66 80.75 511 80.95 76.50 +1.30 -10.9 NektarTh Q NKTR 111.36 17.33 4112 79.44 16877 80.90 70.69 +2.24 +33.0sNelnet N NNI .64 1.1 13 61.04 38.72 58 59.16 386 61.04 53.69 +5.45 +8.0tNemaura n Q NMRD 6.80 3.00 6 3.10 41 3.20 3.00 -.09 -46.1sNeogen s Q NEOG 65 72.59 45.02 161 72.96 819 74.16 70.50 +1.66 +18.3 NeoGenom Q NEO 11.63 7.08 858 10.88 3893 11.19 10.23 +.63 +22.8 Neonode Q NEON 1.62 .37 107 .44 327 .45 .41 +.02 -41.3 NeoPhoton N NPTN 9.78 4.56 780 5.82 5113 6.18 5.00 +.03 -11.6 NeosTher n Q NEOS 13.15 6.30 382 7.35 1359 8.45 7.15 -.88 -27.9 Neovasc g Q NVCN 1.89 .03 132794 .04 455664 .05 .04 -.01 -93.5 NeptuneT g Q NEPT 6 3.59 .70 363 2.76 2053 2.83 2.43 -.01 +16.9 Net1UEPS Q UEPS 7 13.20 8.05 1122 10.19 1860 10.70 8.39 +1.72 -14.3 NetElem rs Q NETE 33.51 2.56 118 8.05 767 8.61 7.91 -.18 -27.7sNetApp Q NTAP .80 1.1 31 72.08 37.43 1690 72.27 11600 72.81 67.99 +4.26 +30.6 NetEase Q NTES 2.93e 1.1 9 377.64 243.99 712 267.70 3735 270.00 252.76 +16.13 -22.4 Netflix s Q NFLX 338.82 144.25 4584 326.46 28560 332.06 319.34 +6.37 +70.1 Netlist h Q NLST 1.35 .14 464 .16 2096 .16 .14 +.01 -48.1 NtScout Q NTCT 25 38.20 23.15 1024 27.40 7937 28.65 26.25 +.95 -10.0tNetshoes n N NETS 26.96 4.49 12 4.95 99 5.24 4.49 -.10 -37.3 NetSolTch Q NTWK 5.48 3.09 60 4.80 237 4.90 4.55 +.16 +1.9 Netw1Tch A NTIP .10 3.8 88 4.85 2.25 39 2.65 215 2.85 2.60 -.05 +10.4 NBCAInt A NBW .74 5.8 14.61 12.57 6 12.73 70 12.73 12.58 +.06 -6.4 NeuB HYld A NHS .96 8.6 12.35 10.84 40 11.11 216 11.12 10.97 +.09 -5.5 NBIntMu A NBH .90 6.6 16.00 13.42 36 13.65 131 13.72 13.60 +.02 -7.7 NBNYInt A NBO .58 4.9 13.06 11.46 6 11.66 27 11.69 11.55 +.06 -4.1 NBRESec A NRO .36 7.3 5.70 4.29 296 4.91 976 4.97 4.83 +.09 -11.2 Neuralst rs Q CUR 6.60 .88 132 1.72 1083 1.85 1.63 +.07 NeurMx rs Q NURO 4.50 1.20 31 1.40 328 1.43 1.36 -19.0 Neurcrine Q NBIX 92.98 41.76 800 90.40 3885 90.82 82.31 +7.47 +16.5 Neurotrpe n Q NTRP 9.94 3.40 14 9.06 99 9.21 8.51 +.07 +28.7 NevGCas A UWN 27 2.86 1.87 3 2.45 36 2.55 2.35 +.05 -8.2sNevroCorp N NVRO 94.34 65.00 885 76.70 7824 94.34 74.01 -15.80 +11.1sNevsun g A NSU .04 1.1 3.86 1.96 1575 3.55 11221 3.86 2.94 +.60 +45.5 NewAgeB n Q NBEV 7.20 1.62 217 1.86 935 1.95 1.79 -.02 -14.3 NewAmHi N HYB .78a 8.9 10.20 8.48 43 8.79 291 8.83 8.75 +.01 -6.5 NewConcEn A GBR 28 2.45 1.16 78 1.42 1311 1.66 1.35 +.04 -8.9 NwGold g A NGD 4.25 2.22 5596 2.35 26289 2.53 2.27 -.08 -28.6tNewHome N NWHM 9 13.55 9.58 42 9.65 400 10.16 9.58 -.45 -23.0 NwIreland N IRL 2.15e 1.3 14.24 11.90 8 12.05 44 12.11 11.97 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 318 43.85 2616 43.85 42.15 +1.25 +9.1 NewLink Q NLNK 19.30 3.75 449 5.33 2924 5.44 4.92 +.43 -34.3 NewMedia N NEWM 1.48 9.0 29 17.95 11.87 409 16.50 2420 17.30 16.40 +.18 -1.7 NwMtnFin N NMFC 1.36 9.9 9 14.85 12.05 215 13.75 1468 13.75 13.40 +.15 +1.5 NewOriEd N EDU .40e 45 108.40 66.26 567 93.25 4135 95.38 90.00 +2.47 -.8sNewRelic N NEWR 91.79 39.11 679 89.51 4156 91.79 73.39 +16.26 +54.9 NewResid N NRZ 2.00 11.1 6 18.43 15.04 1241 17.98 8861 18.08 17.79 +.04 +.6 NewSenInv N SNR 1.04 13.6 14 10.57 6.77 1069 7.65 5468 8.68 7.10 -.87 +1.2 NY&Co N NWY 4.31 1.28 94 3.92 797 4.15 3.60 +.15 +37.1tNY CmtyB N NYCB .68 5.8 14 14.53 11.48 2509 11.68 20858 11.90 11.48 -.17 -10.3 NY Cmt pfA N NYCBpA 30.39 26.12 33 27.14 233 27.24 26.81 +.37 -5.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 48.93 9 49.50 48.81 -.57 -3.5 NYMtgTr Q NYMT .80 13.1 9 6.69 5.35 997 6.13 5337 6.25 6.06 -.05 -.6 NYMtT pfB Q NYMTP 1.94 8.5 26.00 18.66 3 22.86 32 22.97 22.50 +.39 -9.7 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 1 23.75 39 23.94 23.23 +.43 -3.0 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 3 23.16 87 23.40 23.01 -.24 -6.2 NY REIT rs N NYRT 4.85c 19.81 15.04 122 17.86 514 18.42 17.52 +.34 NY Times N NYT .16 .7 25.70 16.68 1658 22.65 17396 23.40 22.35 -.15 +22.4 NewatrTc n Q NEWA 28.20 7.60 133 12.42 549 14.19 11.96 -.38 +32.3 NewellRub N NWL .92f 3.4 6 55.08 23.85 5506 27.06 28105 27.68 26.85 -.59 -12.4 NewfldExp N NFX 14 35.99 22.72 2009 27.95 20856 29.27 26.45 +.61 -11.4 NewMarket N NEU 7.00 1.9 19 478.84 359.18 36 367.71 231 379.60 367.15 +2.15 -7.5 NewmtM N NEM .56 1.4 30 42.04 31.42 3008 40.39 16247 40.64 39.21 +.74 +7.6sNewpkRes N NR 10.85 6.58 602 10.35 3266 10.85 10.05 -.30 +20.3 NewsCpA Q NWSA .20 1.3 17.29 12.26 3253 15.18 17817 16.65 15.18 -.96 -6.4 NewsCpB Q NWS .20 1.3 17.70 12.65 963 15.50 3605 16.80 15.35 -.85 -6.6 NewtekBsn Q NEWT 1.72e 9.2 19.40 15.68 48 18.79 403 18.99 18.38 +.14 +1.6 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 1 25.73 3 25.94 25.72 -.17 -3.0 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 23 25.65 42 25.93 25.50 -.10 +2.2 NexGen g A NXE 2.85 1.65 224 2.00 1262 2.05 1.92 -.03 -21.9 Nexeo Sol Q NXEO 11.14 6.74 430 9.58 1754 10.30 9.48 -.22 +5.3 NexPtCr rs N NHF 2.40m 10.1 25.64 21.30 90 23.78 1422 24.49 22.83 -.45 -6.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 65 27.58 328 28.55 27.57 +.01 -1.3 NexstarM Q NXST 1.50 2.3 7 82.95 55.95 519 65.10 3089 67.05 61.00 +3.33 -16.8 NextDec n Q NEXT 20.00 3.95 37 6.97 82 7.44 6.47 +.17 -16.2 NxtEraLP N NEP 1.57f 3.5 31 45.38 33.35 248 44.27 1427 44.98 42.36 +1.12 +2.7 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 26 24.58 107 24.76 24.32 -.03 -1.6 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 23 24.36 78 24.36 23.97 +.22 -2.4 NextEra76 N NEEpK 25.99 23.62 27 24.90 179 24.96 24.73 -.09 -2.6 NxtEra pfQ N NEEpQ 3.19 4.5 73.50 62.44 19 71.65 326 71.85 70.64 -1.68 +3.0 NextEraEn N NEE 4.44f 2.8 12 165.15 135.05 1073 160.74 9802 164.34 157.86 -3.35 +2.9 NxtEra pfR N NEEpR 58.46 52.43 340 56.78 2262 58.09 55.08 -1.12 +1.0 NiSource s N NI .78 3.1 31 27.76 22.44 2162 24.93 14316 25.75 24.59 -.48 -2.9 NichFncl h Q NICK 21 9.86 7.59 10 8.80 17 9.04 8.39 +.20 NicoletBc n Q NCBS 16 61.98 47.70 21 55.54 101 56.51 54.60 -.96 +1.5 Nielsen plc N NLSN 1.40f 4.6 17 43.61 29.65 2950 30.17 23225 30.45 29.81 -.02 -17.1 NightstTh n Q NITE 24.94 10.01 3 13.14 38 14.90 12.82 -.68 +.2 NikeB s N NKE .80 1.2 65 70.25 50.35 4145 68.43 30410 69.42 67.01 +.33 +9.4sNoahHldgs N NOAH 33 60.39 25.82 698 59.20 2172 60.94 54.68 +4.70 +27.9 NobilisH n A HLTH 2.10 1.25 421 1.35 2720 1.60 1.35 -.25 NobleCorp N NE .08 1.5 5.80 3.14 4560 5.20 31555 5.33 4.61 +.56 +15.0sNobleEngy N NBL .44 1.3 35 35.32 22.99 3443 34.86 24697 35.34 32.24 +2.13 +19.6 NobleMid n N NBLX 1.91e 12 57.98 41.90 181 48.00 694 48.02 44.13 +3.95 -4.0 NokiaCp N NOK .19e 3.0 6.65 4.51 11568 6.38 64048 6.41 6.17 +.28 +36.9sNomadF n N NOMD 17.80 12.45 3550 17.64 12924 17.80 16.49 +1.13 +4.3 Nomura N NMR 6.83 5.28 148 5.58 2982 5.60 5.44 -.02 -4.1sNoodles Q NDLS 8.20 3.35 698 8.95 1363 9.10 7.20 +1.70 +70.5 Norbord n N OSB 1.29 3.2 42.97 28.16 148 40.63 661 41.29 38.48 +2.15 +20.2 NordicAOff N NAO .18 15.4 1.60 1.02 117 1.17 367 1.18 1.12 +.03 -2.4 NordicAm N NAT .41e 20.0 7.44 1.82 707 2.04 3874 2.12 2.00 +.05 -17.1 Nordson Q NDSN 1.20 .9 24 151.84 107.16 104 132.25 747 133.88 125.00 +2.48 -9.7 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 925 48.80 6838 49.74 47.56 -.69 +3.0 NorflkSo N NSC 2.88 1.9 23 157.15 111.21 1200 152.40 8219 153.73 144.04 +8.48 +5.2 NorSys Q NSYS 83 6.24 2.77 12 3.33 117 3.57 3.14 +.20 -13.8sNEurO N NRT .66e 7.4 10 9.34 5.94 7 8.96 138 9.34 8.60 +.35 +28.7 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 244 53.72 1770 55.67 52.95 -1.81 -10.0 NorestB Q NBN .04 .2 18 29.95 17.90 15 21.50 71 21.60 20.73 +.21 -7.1 NDynMn g A NAK 2.34 .81 668 .82 4205 .89 .82 -.07 -53.6 NthnO&G A NOG 28 2.97 .63 2621 2.25 22456 2.29 1.81 +.50 +9.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 44

NthnTech Q NTIC .40 1.3 33 31.54 14.95 5 31.00 45 31.00 28.80 +1.15 +25.3 NorTrst Q NTRS 1.68 1.5 21 110.81 85.41 910 108.92 5902 109.16 104.86 +4.08 +9.0 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 24 26.46 150 26.48 26.18 +.13 +.8 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 45 15.95 361 16.28 15.83 +.10 -6.6sNthrim Q NRIM .96f 2.5 16 38.35 26.31 17 37.65 110 38.35 36.25 +1.45 +11.2 NorthropG N NOC 4.40f 1.4 34 360.88 243.39 826 325.30 6616 331.63 314.28 +11.45 +6.0sNStREur n N NRE .60 4.1 14.81 10.08 515 14.70 3007 14.81 14.24 +.16 +9.5 NwstBcsh Q NWBI .68 4.1 18 17.78 14.95 193 16.78 1372 16.89 16.48 +.16 +.3 NwstNG N NWN 1.88 3.1 69.50 51.50 110 61.00 729 62.75 59.78 -1.30 +2.3 NwstPipe Q NWPX 21.36 13.36 48 20.13 195 20.87 18.82 +.46 +5.2 NorwCruis N NCLH 16 61.48 49.52 993 51.46 8290 51.96 50.16 -.05 -3.4 NorwdFn s Q NWFL .88 2.9 23 35.72 24.33 5 30.10 21 30.80 29.57 +.10 -8.8 NovaLfstyl Q NVFY 3.10 1.06 168 1.95 424 1.95 1.81 +.09 -18.8 NovaMeas Q NVMI 16 31.88 19.17 98 27.41 581 27.53 26.67 -.11 +5.8 NovaBay rs A NBY 5.00 2.25 7 3.05 40 3.10 2.93 -.04 -20.8 NovaGld g A NG 5.05 3.35 990 4.90 6229 5.01 4.65 -.12 +24.7 Novan n Q NOVN 7.33 2.65 13 3.14 74 3.15 2.95 +.13 -25.6sNovanta Q NOVT 64.00 27.98 138 63.05 1331 64.00 59.10 +3.55 +26.1 Novartis N NVS 2.75e 3.5 16 94.19 75.73 2729 77.55 7733 77.70 76.51 +.86 -7.6 Novavax Q NVAX 2.75 .73 5319 1.66 20943 1.74 1.58 +.04 +33.9 Novelion rs Q NVLN 10.68 3.08 43 4.04 143 4.55 3.96 -.31 +29.5 NovoNord N NVO .96e 2.0 58.37 39.95 1814 49.09 7721 49.23 47.62 +1.30 -8.5sNovoCure n Q NVCR 29.55 11.05 885 30.00 3685 30.03 27.70 +2.00 +48.5 NovumeS n Q NVMM 4.75 2.30 10 2.50 44 3.09 2.45 -.15 -44.7 NovusTher rs Q NVUS 6.60 3.12 885 5.14 1226 5.14 4.05 +.69 +26.6 NOW Inc N DNOW 18.37 9.12 753 14.73 6544 14.83 13.97 +.55 +33.5sNuSkin N NUS 1.47 1.9 37 77.35 53.50 422 77.29 2448 77.73 74.87 +1.74 +13.3 NuCana n Q NCNA 30.41 9.32 36 23.69 259 24.25 20.69 +1.10 +134.3 NuVasive Q NUVA 32 81.68 44.62 271 49.61 2109 50.40 48.26 -.34 -15.2tNuanceCm Q NUAN 19.93 12.18 8620 12.93 37903 15.41 12.18 -1.95 -20.9 Nucor N NUE 1.52f 2.4 15 70.48 51.67 3021 63.12 10572 64.41 62.07 +.18 -.7tNush EnhYl N NUAG 24.87 23.47 11 23.50 245 23.58 23.47 -.05 -3.8tNush 1-5yr N NUSA 25.18 24.29 19 24.31 49 24.36 24.28 -.07 -1.8 NushLCGr N NULG 34.04 27.74 1 33.84 12 33.93 33.13 +.81 +8.5 NushLCVal N NULV 30.70 25.49 1 28.62 14 28.62 27.95 +1.20 +.1 NushMCGr N NUMG 31.52 26.19 5 30.78 19 30.85 29.95 +.80 +4.8 NushMCVal N NUMV 29.85 24.80 3 27.91 17 28.05 27.52 +.14 -1.0 NushSmCap N NUSC 29.93 25.08 6 29.80 58 29.84 29.10 +.79 +4.7 NushShTrm N NURE 27.05 23.57 0 26.48 3 26.49 26.04 +1.00 +.5 Nus AgBd n N NUBD 25.60 24.09 7 24.18 94 24.38 24.13 -.02 -3.0 NustarEn N NS 2.40m 11.1 21 47.99 19.22 847 21.71 3043 22.20 20.50 +1.42 -27.5 NustEn pfA N NSpA 2.13 9.2 27.09 21.53 19 23.13 84 23.13 22.02 +1.13 -6.9 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 10 22.10 76 22.10 21.03 +1.06 -2.4 Nustar pfC N NSpC 26.43 22.31 23 24.00 616 24.00 23.03 +.91 -7.6 NustarGP N NSH 1.32m 10.9 26.90 10.40 191 12.15 943 12.65 11.86 +.23 -22.6 Nustar 43 N NSS 1.91 7.6 25.93 24.55 74 25.23 191 25.25 25.13 +.06 +.9sNutanix n Q NTNX 59.29 15.81 1758 59.10 10925 59.87 54.19 +4.71 +67.5 NutriSyst Q NTRI 1.00 3.2 18 67.95 26.06 570 31.30 4881 34.15 30.95 -1.90 -40.5 Nutrien n N NTR .40p 54.35 40.41 1507 48.87 9722 49.58 45.90 +2.34 -5.8sNuvectra Q NVTR 17.25 7.60 148 16.73 1019 17.25 16.10 +.67 +115.6 NuvNYVl2 n N NYV 15.50 13.27 8 13.33 58 13.71 13.30 -7.0 NuvCr22 n N JCO 10.10 9.26 22 9.62 260 9.64 9.42 +.10 +1.4 Nuv Mun21 N NHA 10.96 9.29 1 9.59 45 9.60 9.51 +.06 +1.6 NuvHiInO n N NMZ 13.91 12.28 229 12.54 982 12.64 12.42 +.11 -7.9 Nuv Pf22 n N JPT 27.14 23.35 19 23.88 69 24.38 23.75 -.15 -4.9 Nuv 11-21 n N JHB 10.15 9.48 105 9.67 396 9.68 9.54 +.08 -2.9 NuvCA V2 n N NCB 18.40 15.30 4 15.43 22 15.45 15.30 +.04 -9.3 NvHiInDc19 N JHD 10.36 9.72 47 9.82 205 9.87 9.79 -.01 -2.0 Nuv RE In N JRS 11.90 9.39 59 9.91 287 9.96 9.76 +.08 -12.0 NuvMO Pr N NOM 17.58 12.87 3 13.50 12 13.62 13.31 -.06 -3.2 NuvAllCEn N JMLP 1.37 17.3 10.22 6.79 69 7.90 188 7.98 7.43 +.53 -7.7 NuvAZ N NAZ .80 6.2 15.43 12.76 12 12.84 146 12.85 12.77 -.02 -9.2 NuvBldAm N NBB 1.34 6.6 22.13 20.10 79 20.43 259 20.51 20.33 +.07 -7.1 NBldAmOp N NBD 1.30 5.9 23.08 21.50 10 22.00 58 22.07 21.73 +.21 -4.6 NCaAMTFr N NKX .86 6.4 16.17 13.30 71 13.55 633 13.58 13.40 +.10 -11.8 NCADvA N NAC .91 6.8 15.58 13.18 141 13.43 1224 13.46 13.31 +.07 -6.1 NCalMunV N NCA .47 5.0 10.70 9.16 138 9.40 376 9.46 9.35 -7.8 NuvCASel N NXC .63a 4.5 17.17 13.51 8 13.89 69 13.93 13.72 +.13 -6.9 NCTPI N NTC .68a 5.8 12.57 11.38 15 11.75 119 11.82 11.73 -.04 -1.4 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 31 15.15 149 15.15 14.54 +.62 +3.8 NvCredStr N JQC .62 7.6 8.84 7.90 457 8.10 2101 8.15 8.07 -.02 -1.5 NvDvrsDiv N JDD 1.04 8.4 13.25 11.50 19 12.37 137 12.38 12.08 +.18 +.6 NuvDivA N NAD .85a 6.5 14.46 12.92 331 13.19 1327 13.26 13.17 -.01 -6.2sNvDow30DO N DIAX 1.06 5.4 19.62 15.43 54 19.65 451 19.65 18.75 +.90 +4.3 NuEnMLP N JMF 1.35 12.4 13.80 9.65 151 10.84 920 10.91 10.25 +.55 -4.8 NEnhMuV N NEV .96a 7.1 15.25 13.18 83 13.45 478 13.50 13.32 +.08 -5.3 NuvFloat N JFR .72 6.6 12.04 10.66 104 10.90 652 10.91 10.83 +.05 -2.8 NuvFltOp N JRO .76a 7.0 11.95 10.55 60 10.76 437 10.83 10.74 -.02 -5.6 NvGADiv2 N NKG .64a 5.6 13.55 11.29 24 11.43 97 11.48 11.40 -.02 -9.1 NuvGblHIn N JGH 1.58 9.9 17.45 15.95 54 16.01 215 16.14 15.96 -.03 -5.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.87 300 9.88 9.71 +.02 -.4 NuvHIDec18 N JHA 10.21 9.67 12 9.85 150 9.87 9.81 +.01 -.6 NuvEnhMu N NVG 15.83 14.06 526 15.08 2535 15.08 14.90 +.19 -2.3 NNYAmtF N NRK .70 5.8 13.44 11.88 127 12.12 678 12.14 12.01 +.07 -6.5 NuvAmtFr N NEA .75a 5.8 14.18 12.70 289 12.96 1591 12.98 12.90 +.02 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 43 12.55 298 12.56 12.48 +.02 -3.4 NvIntQMu N NIQ .57 4.6 13.49 12.22 21 12.49 105 12.53 12.40 +.09 -3.0 NMDPI N NMY .67a 5.5 13.27 11.88 29 12.10 103 12.15 12.07 -.04 -3.8 NvMAP N NMT .71a 5.6 15.00 12.64 7 12.73 35 12.81 12.71 -.02 -10.8 NMIQI N NUM .74 5.9 14.05 12.41 5 12.66 81 12.67 12.59 +.04 -4.5 NuvMNMu N NMS .80 5.8 17.00 13.49 8 13.73 54 13.83 13.52 -.05 -6.7tNuvMtgOp N JLS 1.52 6.5 26.33 23.27 30 23.36 152 23.59 23.23 -.12 -5.4 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 22 22.72 63 22.72 22.30 +.22 -4.3 NuvMultM N JMM .48 6.6 7.77 6.60 9 7.22 71 7.24 7.14 +.08 -5.2 NvMuI N NMI .50a 4.5 12.87 10.77 5 11.18 49 11.25 11.18 -.04 -3.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 315 9.49 1182 9.57 9.48 -6.3tNv AMT-Fr N NUW .78a 5.0 18.59 15.63 65 15.62 155 15.85 15.60 -.09 -9.5 NvNq100Dy Q QQQX 1.48 5.5 27.23 19.58 95 26.88 700 26.95 25.87 +1.03 +11.0 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 74 13.06 411 13.13 13.01 -.05 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 79 12.59 308 12.62 12.50 +.04 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 37 9.30 137 9.30 9.15 +.06 -2.1 NuvNYSel N NXN .55 4.3 14.37 12.58 3 12.74 35 12.85 12.64 +.07 -6.5 NNCPI N NNC .59a 4.8 13.67 12.08 19 12.24 105 12.26 12.18 +.07 -5.1 NOHQI N NUO .80 5.8 15.46 13.48 37 13.77 177 13.80 13.65 +.12 -5.9 NvPA N NQP .81a 6.5 13.78 12.34 36 12.55 161 12.56 12.49 +.01 -4.6 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 28 24.09 174 24.11 23.85 +.06 -2.7 NvPfdInco N JPC .80 8.2 10.75 9.60 191 9.86 975 9.94 9.82 -.07 -4.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 271 9.41 1955 9.50 9.36 -.02 -7.7 NuvREAst N JRI 1.49a 9.0 19.00 15.75 51 16.61 296 16.65 16.41 +.14 -6.7 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 135 14.17 962 14.17 13.94 +.10 -.6 NEqPrmG N SPXX 1.04 5.6 18.85 14.92 56 18.68 292 18.83 18.50 +.17 +7.9 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.63 82 9.73 9.61 -.05 -3.3 NSTFI N NXP .55a 3.9 15.16 13.85 36 14.15 335 14.65 13.97 +.14 -3.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 37 13.52 161 13.54 13.45 -.02 -3.0 NSTFI3 N NXR .55a 3.7 15.69 14.04 21 14.67 84 14.97 14.29 +.33 -3.4 NuvSnIn N NSL .42 6.5 6.98 6.28 99 6.49 587 6.63 6.48 -.14 -.3 NuShDCrd N JSD 1.16a 6.9 18.17 16.45 18 16.90 120 16.94 16.81 +.01 +1.6 Nv TA Div N JTD 1.23 7.2 18.44 15.48 26 17.05 131 17.05 16.67 +.34 -3.0 NvTxATR N JTA 1.04 7.7 14.69 12.47 23 13.53 286 13.67 13.17 +.01 -3.0 NTXQI N NTX .65 5.0 14.94 12.42 31 13.05 70 13.05 13.00 +.01 -9.0 NVAPI N NPV .65a 5.3 13.46 12.08 28 12.26 133 12.26 12.17 +.04 -4.4 NuverEnv n A NES 26.50 9.25 1 16.98 19 18.05 16.01 -.85 -6.6sNvidia Q NVDA .60 .2 62 260.50 102.31 30318 254.53 104566 260.50 242.89 +15.47 +31.5 NxStageMd Q NXTM 29.93 20.45 277 26.29 1660 26.53 25.67 +.04 +8.5 Nxt-ID rs Q NXTD 8.59 1.01 932 1.93 1898 1.98 1.85 -.05 -44.9 NymoxPh Q NYMX 4.69 3.00 88 4.09 710 4.35 4.02 +.04 +23.9O -:O2Micro Q OIIM 2.60 1.30 15 1.48 178 1.56 1.47 -.01 -11.3sOCI Ptrs N OCIP .70e 7.0 63 10.00 6.76 82 10.00 163 10.15 9.66 +.30 +24.2sOFG Bncp N OFG .24 1.8 11 14.35 7.80 223 13.70 1497 14.35 13.30 -.15 +45.7 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 9 23.59 14 23.89 23.40 -.12 -2.2 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 7 23.28 26 23.42 23.20 +.13 +5.5 OFG pfD N OFGpD 1.78 7.5 25.24 21.29 16 23.74 26 24.08 23.56 +.19 +5.8 OFS Cap Q OFS 1.36a 12.2 9 14.45 10.41 42 11.16 372 11.23 10.74 +.36 -6.2 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 5 24.72 43 24.89 24.54 -.17 -.7 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1835 34.23 9024 34.59 33.46 +.06 +4.0 OHA Inv Q OHAI .08 5.2 1.68 .85 71 1.55 237 1.55 1.45 +.09 +34.8 ONEGas N OGS 1.84 2.5 22 79.51 62.20 93 72.42 747 74.55 71.60 -1.45 -1.1tOP Bancp n Q OPBK 13.08 11.54 20 12.00 115 12.54 11.54 -.27 -3.6 OReillyAu Q ORLY 18 279.23 169.43 724 269.62 3882 270.89 258.73 +10.11 +12.1 OSI Sys Q OSIS 62 96.64 50.50 125 69.12 642 69.95 67.02 +1.81 +7.4 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 26 20.44 76 21.00 19.85 +.25 +4.6 OaktreeC N OAK 3.59e 9.0 12 48.50 38.80 215 40.05 1697 40.75 39.70 +.25 -4.9 OaktrSpL Q OCSL .38 7.8 5.91 3.90 772 4.87 2752 4.90 4.30 +.53 -.4 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 0 24.72 25 24.90 24.47 -.02 -1.9 OaktStInco Q OCSI .56e 6.6 11 9.09 7.03 39 8.48 404 8.60 8.12 +.30 +1.0 OasisMid n N OMP 1.57 8.7 19.65 15.57 28 17.97 410 18.20 17.55 +.19 +3.0 OasisPet N OAS 12.51 6.69 9041 11.61 62689 11.99 10.77 +.39 +38.0 OasmiaPh n Q OASM .02p 3.17 .80 14 1.28 34 1.66 1.28 -.30 +45.5tObalonT n Q OBLN 13.18 3.17 592 2.85 708 4.41 2.75 -1.43 -56.9 ObsEva n Q OBSV 15.81 5.00 2 12.60 53 13.28 10.00 +2.44 +29.1 Obsidian g N OBE 1.64 .82 3349 1.14 9697 1.20 1.11 -.01 -8.1sOcciPet N OXY 3.08 3.6 84.28 57.84 6620 84.97 35808 85.79 76.54 +7.26 +15.4 OceanBio Q OBCI .05e 5.71 3.26 13 3.30 30 3.49 3.29 -.03 -24.0 OceanPw rs Q OPTT 2.54 1.02 168 1.12 1299 1.15 1.10 -.02 +1.8 vjOceanR rs Q ORIG 145.78 20.22 83 25.25 756 25.84 22.52 +1.57 -5.8 Oceaneerg N OII .60 2.6 27.55 17.11 1721 23.45 7061 23.81 21.51 +1.77 +10.9 OceanFst Q OCFC .60 2.2 16 29.46 24.02 96 27.34 918 27.55 26.77 +.26 +4.2 Och-Ziff N OZM .87e 43.9 22 3.95 1.91 428 1.98 2499 2.06 1.95 -.02 -20.8 Oclaro Q OCLR 10 10.93 5.61 1865 8.57 10364 8.69 8.30 +.30 +27.2 OconeeFed Q OFED .40 1.3 33 30.49 25.55 4 29.94 12 30.13 28.50 +1.23 +4.3 OcularTher Q OCUL 11.79 3.30 404 7.14 1680 7.19 6.25 +.69 +60.4sOcwenFn N OCN 4.84 2.46 958 4.68 4480 4.84 4.64 -.01 +49.5 OdonateT n Q ODT 32.00 15.15 21 23.08 217 23.50 20.91 +2.47 -7.7 OdysMr rsh Q OMEX 13.75 2.98 27 7.09 273 8.16 6.66 -.92 +88.1 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 4866 2.32 38308 2.68 2.13 -34.5sOhioValB Q OVBC .84 1.7 31 48.40 29.05 8 48.20 43 48.47 45.70 +1.90 +19.3 OhrPhar h Q OHRP 2.18 .21 795 .22 1942 .23 .21 -.00 -88.4 Oi SA C N OIBR/C 9.71 4.76 113 5.49 287 6.00 5.19 -.21 -2.5 OilStates N OIS 38.95 20.23 513 36.60 3889 37.35 35.30 -.15 +29.3 Oil-Dri N ODC .92f 2.4 19 50.82 33.61 1 38.30 23 39.19 37.29 -.28 -7.7sOkta n Q OKTA 50.83 21.52 1455 50.50 8768 51.00 46.00 +4.74 +97.2 OldDomFrt Q ODFL .52f .4 35 152.50 82.50 484 147.09 4536 147.95 135.06 +12.78 +11.8 OldLnBc Q OLBK .32 .9 21 35.25 26.01 16 34.72 102 35.04 34.11 +.43 +17.9 OldNBcp Q ONB .52 2.9 24 18.88 15.38 460 17.70 2996 17.93 17.20 +.40 +1.4 OldPoint Q OPOF .44 1.6 20 34.82 24.07 3 26.77 34 26.88 26.00 +.25 -10.0 OldRepub N ORI .78f 3.8 18 22.34 17.92 842 20.75 6859 20.92 20.03 +.63 -2.9 OldSecBc Q OSBC .04 .3 15 15.00 10.75 45 14.65 204 14.70 13.80 +.75 +7.3 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.47 2 10.60 10.45 -.03 +.4 Olin N OLN .80 2.4 10 38.84 27.79 1902 32.95 11514 33.52 31.73 +1.51 -7.4sOllies n Q OLLI 34 65.05 37.60 609 66.30 2533 66.50 62.00 +3.40 +24.5 OlympStl Q ZEUS .08 .4 13 25.84 15.83 87 22.23 569 22.49 21.18 +.32 +3.4 OmegaFlex Q OFLX .88 1.2 46 76.63 53.50 15 72.36 58 72.90 67.84 +3.52 +1.3 OmegaHlt N OHI 2.64 9.2 10 34.84 24.90 2169 28.75 14268 28.89 26.84 +1.87 +4.4 Omeros Q OMER 27.09 8.36 3987 19.89 8230 20.03 15.15 +3.91 +2.4tOminto hn Q OMNT 15.77 2.56 49 2.63 287 2.82 2.56 -.04 -22.4 Omnicell Q OMCL 55.40 39.45 152 47.65 1256 47.98 44.85 +2.85 -1.8 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1128 75.08 6392 75.66 73.14 +.50 +3.1 Omnova N OMN 11.90 8.10 38 11.15 531 11.35 10.95 +.10 +11.5 OnDeckCap N ONDK 6.36 3.29 420 5.99 4523 6.25 5.23 +.64 +4.4 OnSmcnd Q ON 12 27.10 13.65 3719 23.39 22859 23.82 22.67 +.75 +11.7 OnTrack Q OTIV 2.94 .93 319 1.25 2521 1.37 1.07 +.17 -8.1 OncoMed Q OMED 5.56 1.74 102 2.88 596 3.28 2.72 -.23 -29.8 Oncobiolog Q ONS 2.30 .78 28 .98 67 1.05 .92 +.06 -24.6 OncoCyte n A OCX 7.85 1.10 62 2.30 156 2.35 2.00 +.15 -50.5 Onconva rs Q ONTX 2.83 .35 1600 .37 5094 .39 .36 -.00 -75.5 OncoSec rs Q ONCS 2.95 .88 304 1.59 4066 1.64 1.47 +.05 -2.2 OneGpHosp Q STKS 3.10 1.32 4 2.21 40 2.36 2.18 -.10 -7.5 OneHorz rs Q OHGI 3.38 .57 1866 .74 23381 1.26 .61 +.10 -46.9 180 DgrCap Q TURN 2.45 1.45 104 2.21 889 2.45 1.96 +.17 +12.2 OneLibrty N OLP 1.80 7.3 13 27.70 21.02 38 24.79 247 25.33 24.01 +.68 -4.4 OneStopS n Q OSS 6.25 4.10 0 4.50 72 4.75 4.34 -7.8 1800Flowrs Q FLWS 21 13.33 7.80 130 12.20 974 12.55 12.00 +.05 +14.0 OneSmart n N ONE 11.86 8.56 94 10.63 710 11.10 10.51 -.19 -2.6 OneMain N OMF 16 36.32 22.10 474 33.34 2718 34.18 32.36 +.38 +28.3sONEOK N OKE 3.18f 4.8 48 65.49 47.14 2549 65.82 17542 66.04 62.48 +2.37 +23.1 Ooma n N OOMA 12.75 7.30 43 10.80 138 11.40 10.70 -.05 -9.6 OpenText s Q OTEX .61f 1.7 35 40.31 30.88 951 34.84 5558 36.77 33.26 -1.34 -2.3 OpesAcq n Q OPES 9.98 9.67 9.69 61 9.69 9.68 -.06 +.1 OpesAcq un Q OPESU 10.14 9.11 24 10.02 214 10.05 10.00 -.03 OpGen n rs Q OPGN 22.50 1.62 291 1.80 1061 2.10 1.76 -.25 -61.5 Ophthotech Q OPHT 1 3.60 2.24 418 2.74 901 2.80 2.56 +.10 -12.2 OpiantPh n Q OPNT 51.90 17.01 18 18.93 100 19.79 18.75 -.65 -17.6 OpkoHlth Q OPK 7.57 2.66 7698 4.52 40919 4.57 3.14 +1.37 -7.8 OppLgCap N RWL .72e 1.4 55.31 44.89 30 51.01 234 51.04 49.75 +.87 -.7 OppMidCap N RWK .59e .7 64.10 53.65 7 60.31 45 60.39 59.20 +1.22 -.7 OppSmCap N RWJ .59e .8 73.30 60.34 13 70.76 61 70.91 69.64 +1.21 +1.3 OppUltDiv N RDIV 1.15e 3.2 37.95 32.12 65 36.49 403 36.55 35.58 +.10 -.3 Op R1000D n N OMFL 27.47 24.74 1 26.34 45 26.34 25.75 +.51 +.9 OpIntRev n N REFA 30.89 25.65 0 28.53 2 28.54 28.21 +.31 +2.4 OpGlbRv n N RGLB 30.09 25.62 0 28.15 1 28.16 27.72 +.52 +.9 Opp Rev n N ESGL 33.09 27.62 6 30.62 9 30.63 30.02 +.39 -1.4 OppenFin N RWW .58e .8 74.63 57.28 1 68.48 9 68.48 66.28 +2.39 -.8 OpEMRev n N REEM 30.65 25.82 1 28.11 5 28.18 27.40 +.38 +1.1sOppenHldg N OPY .44 1.5 29.10 15.10 34 28.90 330 29.10 28.00 +1.01 +7.8 OptiNose n Q OPTN 35 25.24 15.01 90 22.69 261 24.67 21.07 +1.15 +20.1 Optibase Q OBAS 10.40 6.40 4 8.75 12 8.95 8.00 +.05 +10.0 OptCable Q OCC .08 2.6 3.35 2.13 13 3.05 14 3.05 2.80 +.20 +26.7 OptimB rs Q OPHC 13.96 1.85 5 4.87 36 5.20 4.47 +.18 +3.6 OpusBank Q OPB .59e 2.0 18 30.95 20.95 81 29.10 552 29.15 27.95 +.85 +6.6 Oracle N ORCL .76 1.6 57 53.48 43.60 9498 46.82 53416 47.15 45.55 +1.11 -1.0 OramedPh Q ORMP 11.34 6.15 27 6.98 111 7.06 6.21 +.38 -22.4 Orange N ORAN .41e 2.3 18.57 15.82 147 18.10 1095 18.17 17.80 -.02 +4.0 OraSure Q OSUR 31 23.01 12.86 535 15.81 3214 16.35 14.59 +1.35 -16.2 Orbcomm Q ORBC 11.99 8.50 412 9.61 2729 9.70 9.28 +.31 -5.6 OrbitATK N OA 1.28 1.0 23 134.59 95.55 361 133.52 2406 133.70 133.22 +.30 +1.5 Orbotch Q ORBK 25 65.75 30.27 252 60.98 1792 61.20 59.64 +1.28 +21.4 OrchidIsl N ORC 1.08e 15.0 38 10.52 6.77 515 7.18 2877 7.26 7.08 -.04 -22.6tOrchidsPP A TIS 1.40 26.5 8 16.62 5.05 49 5.28 558 5.49 5.05 -.27 -58.8 Organovo Q ONVO 3.19 .91 1830 1.47 5815 1.49 1.15 +.27 +9.7 Orgenesis n Q ORGS 16.80 8.22 4 8.66 97 9.25 8.35 -.10 -37.5 OrientPap A ONP 3 2.45 .75 18 1.15 148 1.18 1.10 -.02 -10.6 OriginAg Q SEED 1.96 .64 150 .66 1321 .75 .65 +.01 -22.7stOrigBcp n Q OBNK 37.90 36.12 128 37.16 2152 37.90 36.12 -.9 OrionEngy Q OESX 1.66 .70 9 .80 78 .80 .76 +.02 -9.3 OrionECarb N OEC .72 30.25 17.15 237 27.40 1987 27.65 26.45 +.60 +7.0 OrionGpHl N ORN 8.38 5.17 68 7.32 488 7.55 6.80 +.51 -6.5 Oritani Q ORIT 1.13e 7.4 11 17.75 15.00 100 15.25 702 15.35 15.05 -7.0 Orix N IX 100.03 75.78 22 90.18 143 92.52 88.92 -.83 +6.4 OrmatTc N ORA .49 .9 33 70.68 53.45 153 56.19 1654 60.26 54.32 -3.19 -12.1 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 10 26.10 68 26.55 25.60 +.10 +3.4 OrthoPed n Q KIDS 23.00 14.00 42 19.31 190 19.95 18.69 -.51 +.6 Orthofix Q OFIX 71 61.86 39.30 88 53.39 697 54.47 52.70 +1.00 -2.4 OshRusS n N OUSM 27.78 24.76 54 26.88 208 26.91 26.27 +.61 -.6 OshIntQ n N ONTL 29.06 25.73 4 27.12 11 27.24 26.95 +.15 -1.9 OshkoshCp N OSK .96 1.3 17 100.26 61.74 551 73.57 3234 75.04 72.79 +1.43 -19.1 OsiskoGl n N OR .20 14.39 9.31 341 10.58 2228 10.79 10.05 +.50 -8.5 OspyEn A n Q OSPR 10.00 9.47 0 9.70 8 9.71 9.68 +.03 +1.0 OspreyE un Q OSPRU 10.92 9.26 130 10.10 239 10.10 10.00 +.05 +1.5 OssenInn rs Q OSN 16 8.90 1.50 4 2.53 413 3.47 2.32 -.61 -12.2 Otelco Q OTEL 9 17.75 6.55 53 13.30 123 15.90 12.10 -2.25 -.4 Otonomy Q OTIC 21.15 2.80 469 4.55 1377 4.63 3.90 +.55 -18.0 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.35 1 13.71 8 13.94 13.71 -.04 -5.1 OtterTail Q OTTR 1.34 3.0 24 48.65 36.45 83 44.25 545 44.95 42.55 -.10 -.4 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 752 19.95 4974 20.06 19.45 +.32 -14.0 OvaScience Q OVAS 1.96 .71 133 .93 1561 .98 .90 -.02 -33.6 OverSh rs N OSG 4.08 1.67 974 3.28 3987 3.80 3.25 -.36 +19.7 Overstk Q OSTK 89.80 13.75 1152 36.55 8715 41.45 33.65 -1.10 -42.8 Ovid Th n Q OVID 15.93 5.28 104 8.80 252 9.60 8.63 -.10 -10.8 OwensMin N OMI 1.04 6.5 10 32.76 14.26 1079 16.11 4477 16.38 14.76 +.46 -14.7 OwensCorn N OC .84 1.3 21 96.52 59.96 1518 66.92 8566 67.84 64.69 +1.96 -27.2 OwensIll N OI 15 25.90 18.70 759 19.06 5691 19.51 18.84 -.12 -14.0 OwensRM A ORM .80f 5.1 11 18.72 13.71 9 15.72 140 16.23 15.58 -.15 -1.8 Oxbridge Q OXBR .48 22.9 4 6.00 1.85 3 2.10 13 2.10 2.05 +.05 -2.3 OxfordImm Q OXFD 19.51 10.00 78 13.31 350 13.69 13.13 -.05 -4.7 OxfordInds N OXM 1.36f 1.7 20 84.32 52.62 42 78.71 469 79.88 75.63 +2.70 +4.7sOxfordLn Q OXLC 1.62 14.5 11.11 9.11 250 11.17 972 11.19 10.81 +.28 +11.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 9 25.49 23 25.49 25.34 +.04 +.4 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 1 25.65 7 25.79 25.44 -.05 +1.8 OxfSqCap Q OXSQ .80 12.0 5 7.56 5.15 353 6.65 1854 6.72 6.45 +.18 +15.9P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 7 8.50 14 8.50 7.76 +.30 +1.4 PAM Q PTSI 35 43.20 15.72 6 39.70 122 40.99 35.48 +4.10 +15.3 PB Bncp Q PBBI .24f 2.3 11.10 10.00 4 10.65 59 10.75 10.40 +.15 -.9sPBF Engy N PBF 1.20 2.9 12 41.69 18.48 1807 41.30 11618 41.89 38.41 +1.93 +16.5 PBF Logist N PBFX 1.96f 9.7 10 22.30 17.75 91 20.15 265 20.55 19.98 +.05 -3.8 PC Cnnctn Q CNXN .34e 15 29.94 22.66 27 29.27 216 29.87 28.42 -.37 +11.7 PC-Tel Q PCTI .22 3.1 8.48 5.65 34 7.03 217 7.39 6.67 -.20 -4.6 PCM Fund N PCM .96 8.4 12.13 10.15 28 11.47 129 11.86 11.47 -.10 -.9 PCM Inc Q PCMI 91 20.94 6.90 106 11.80 461 12.89 11.70 -.60 +19.2 PCSB Fn n Q PCSB .03p 88 22.34 16.00 43 20.15 479 20.72 20.00 -.11 +5.8sPDC Engy Q PDCE 61.76 36.74 646 59.60 8670 61.76 57.40 +2.53 +15.6tPDF Sol Q PDFS 28 20.10 9.62 279 11.38 1372 12.38 9.62 -.68 -27.5 PDL Bio Q PDLI .20 7.1 4 3.55 2.15 2459 2.81 10015 3.16 2.68 -.20 +2.6 PDL Cmt n Q PDLB 16.95 14.46 27 16.14 55 16.15 15.50 +.20 +6.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 3948 43.32 19198 45.08 42.30 -1.56 -3.4 PGT Inc N PGTI 24 19.60 11.15 607 18.65 2855 19.10 18.05 +.05 +10.7 PHH Corp N PHH 15.00 8.01 57 10.56 576 10.77 10.50 -.19 +2.5 PHI vtg Q PHII 13.95 9.01 4 13.32 13 13.75 12.65 +.62 +13.9sPHI nv Q PHIIK .20 1.6 13.39 8.09 22 12.65 178 13.39 12.33 -.49 +9.3 PICO Hld s Q PICO 5.00e 14.57 10.60 68 11.50 533 11.75 11.25 -.15 -10.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.85 3 49.88 104 49.94 49.87 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 30 51.62 306 51.65 51.50 +.03 -.6 Pim15TIPS N LTPZ .42e .6 69.37 64.23 33 66.56 114 66.68 65.86 +.09 -3.9 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.74 2 57.22 11 57.23 57.02 -.08 -1.7 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 6 99.50 49 99.61 99.32 +.03 -.8tPimcoTR N BOND 6.13e 6.0 107.65 102.31 56 102.69 539 102.85 102.31 -.02 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 413 100.13 3248 100.25 99.68 +.26 -.3tPimIGBd N CORP 3.12a 3.1 106.25 100.01 884 100.39 1404 100.53 100.01 -.10 -5.0 PimShMat N MINT .82e .8 101.87 101.39 513 101.49 2662 101.51 101.44 +.05 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 27 52.58 89 52.78 52.49 -.03 -2.0 PimSTMun N SMMU .47e .9 50.80 49.50 6 49.73 29 49.84 49.65 -.01 -.3 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 9 111.51 169 111.62 109.78 +.72 -8.2 PJT Part n N PJT .20 .4 55.99 35.47 160 54.32 992 54.65 51.88 +2.30 +19.1tPLDT Inc N PHI 1.60e 6.1 38.54 25.86 118 26.12 443 26.86 25.52 -.20 -13.2 PLX Phr rs Q PLXP 9.41 3.20 4 4.35 12 4.50 4.06 +.16 -36.9tPNC pfP N PNCpP 1.65 6.1 30.06 26.83 432 27.07 689 27.40 26.65 -.19 -4.3 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 22 25.28 55 25.35 25.13 +.07 -.3 PNC N PNC 3.00 2.0 14 163.59 115.66 1559 150.97 8783 151.91 144.22 +5.37 +4.6 PNM Res N PNM 1.06 2.7 19 46.00 33.75 332 38.70 2209 40.15 37.85 -1.40 -4.3 POSCO N PKX 93.12 58.50 118 83.62 678 86.05 81.57 -2.55 +7.0tPPDAI n N PPDF 13.68 6.39 116 6.73 744 6.88 6.39 +.20 -5.3tPPG s N PPG 1.80 1.8 17 122.07 100.45 7284 100.43 12477 107.70 100.36 -5.52 -14.0 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 17 25.21 91 25.24 25.07 +.06 -1.5 PPL Corp N PPL 1.64f 5.9 12 40.20 27.08 5357 27.82 49664 29.00 27.44 -1.13 -10.1 PQ GrpH n N PQG 28 17.65 12.88 66 13.85 577 14.52 13.70 -.21 -15.8 PRA Grp Q PRAA 32 40.55 25.72 448 39.60 1834 40.25 35.00 +4.05 +19.3 PRA Hlth Q PRAH 51 95.90 65.07 409 82.49 2325 83.84 80.09 -1.21 -9.4 PRGX Glbl Q PRGX 10.30 5.40 25 9.50 256 9.75 9.00 +.15 +33.8 PS BusPk N PSB 3.40 2.9 30 137.60 107.91 44 118.49 309 119.59 117.26 +1.38 -5.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 9 24.74 80 24.91 24.70 -.08 -2.0 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 9 24.65 28 24.65 24.33 +.14 -2.6 PS BusP pfY N PSBpY 24.78 22.16 53 22.46 176 22.64 22.35 -.05 -8.7 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.74 17 23.20 127 23.23 22.86 +.01 -8.2 PS BsPk pfW N PSBpW 25.77 22.23 15 22.76 129 22.99 22.36 +.22 -9.9sPTC Inc Q PTC 88.09 51.02 638 88.05 4041 88.52 85.32 +2.97 +44.9 PTC Thera Q PTCT 33.22 10.65 821 29.73 3556 31.25 27.65 -1.36 +78.2 PVH Corp N PVH .15 .1 20 163.78 96.85 492 153.19 3675 153.98 149.76 +.92 +11.6 PacWstBc Q PACW 2.40f 4.5 17 54.86 43.08 435 53.38 2541 53.90 51.66 +1.36 +5.9 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 2403 63.79 9932 64.78 63.16 -.01 -10.3 PcrTrnd750 N PTLC 30.73 25.06 139 29.31 972 29.36 28.53 +.70 +2.4 PcrTrnd450 N PTMC 32.86 27.37 60 31.84 366 31.93 31.08 +.67 +2.3 PcrTrnd100 N PTNQ 33.90 26.18 26 32.85 173 32.94 32.01 +.87 +8.6 PacrCash n N GCOW 34.59 29.33 30 31.19 127 31.38 30.65 +.41 -.9 PacrTrendp N PTEU 33.39 28.06 87 30.01 276 30.04 29.57 +.17 -2.2 Pacr Wlth n N PWS 27.67 23.99 39 26.11 83 26.24 25.45 +.75 +3.5 Pac Cash n N CALF 27.62 22.60 3 27.34 21 27.39 26.40 +1.04 +4.8 PacDvCsh n N ICOW 31.03 25.13 6 29.85 121 29.85 29.08 +.43 +1.7 PacBiosci Q PACB 5.70 2.02 846 2.45 4332 2.59 2.29 +.14 -7.2 PacifCstOil N ROYT .15e 6.5 6 2.75 1.36 234 2.26 1357 2.30 2.14 +.09 +16.5 PacEthanol Q PEIX 7.50 2.75 276 3.35 2365 3.60 3.10 +.23 -26.4 PacGE pfA A PCGpA 1.50 6.0 33.49 21.19 6 25.00 24 25.00 24.65 +.20 -11.3 PacGE pfB A PCGpB 1.37 6.0 33.00 22.05 0 22.75 20 23.42 22.10 -.08 -12.0tPacGE pfC A PCGpC 1.25 5.8 29.01 20.60 21.43 7 21.66 20.60 -.07 -12.8tPacGE pfD A PCGpD 1.25 6.2 26.95 20.01 2 20.20 35 20.98 20.01 -.80 -16.4 PacGE pfE A PCGpE 1.25 6.0 29.48 20.75 1 20.81 4 21.35 20.81 -.56 -15.6 PacGE pfG A PCGpG 1.20 6.2 32.05 19.49 2 19.51 7 19.86 19.51 -.20 -20.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 2 19.70 10 19.74 18.95 +.26 -14.6tPacGE pfI A PCGpI 1.09 5.6 26.84 19.06 0 19.36 4 19.48 19.06 +.26 -14.1 PacMerc Q PMBC 22 10.00 7.00 22 9.75 69 9.95 9.35 +.10 +11.4 PacPreBc Q PPBI .15p 27 46.05 32.05 366 41.35 2373 41.65 39.40 +1.60 +3.4 PaciraPhm Q PCRX 52.48 26.95 440 34.50 3083 35.10 31.70 +.55 -24.4 PackAmer N PKG 2.52 2.2 18 131.13 98.10 478 116.62 2736 117.44 112.90 +2.47 -3.3 Pagsegur n N PAGS 39.97 30.32 877 32.34 5372 32.94 30.80 +1.10 +2.0 PainThr rs Q PTIE 12.80 3.10 60 9.11 585 9.87 8.04 +.83 +127.8 PalatinTch A PTN 1.59 .34 2599 1.28 7506 1.30 1.17 +.09 +49.0sPaloAltNet N PANW 207.94 112.30 897 202.31 6174 207.94 195.79 +6.95 +39.6tPampaEng N PAM 72.98 46.25 569 52.41 4603 55.15 46.25 -.10 -22.1 PanASlv Q PAAS .14 .8 23 19.56 13.99 1661 18.10 7742 18.75 16.17 +1.54 +16.3 Pandora N P 10.00 4.09 9445 7.26 64493 7.61 6.85 +.37 +50.6 PangaeaL Q PANL 2 8.40 2.13 35 3.37 88 3.60 3.04 -.05 -8.4 PanhO&G N PHX .16 .7 25.30 17.65 20 21.85 111 22.25 20.14 +1.45 +6.3tPapaJohns Q PZZA .90 1.7 19 85.20 52.03 2835 52.55 9190 60.60 52.03 -7.32 -6.3 PapaMurph Q FRSH 6.50 3.50 45 5.50 297 5.75 4.89 +.21 +2.2 ParTech N PAR 35 16.45 7.31 71 14.50 297 14.92 14.00 -.16 +55.1 ParaGold n A PZG 3 1.80 1.16 67 1.44 224 1.52 1.37 -.06 +10.8 ParamtGp N PGRE .40f 2.6 16.79 13.70 2635 15.21 7164 15.38 14.94 +.33 -4.0 ParatekPh Q PRTK 29.00 10.10 618 11.40 2732 11.50 10.85 +.20 -36.3 Paretem rs A TEUM 3.59 .50 1820 2.54 15936 3.15 2.22 -.28 +22.7tParkCity Q PCYG 39 15.00 7.90 252 8.15 417 8.95 7.73 -.38 -14.7sParkEl N PKE .40 2.0 47 20.50 13.88 84 20.04 849 20.50 17.37 +2.44 +17.6sParkHot n N PK 2.20f 7.2 30.78 23.91 1119 30.52 7905 30.78 29.22 +1.21 +6.2 ParkNatl A PRK 3.84f 3.4 18 116.75 92.42 28 113.42 123 115.51 110.35 +1.28 +9.1 ParkOh Q PKOH .50 1.2 18 47.90 34.33 21 40.55 306 41.25 34.95 +4.15 -11.8 ParkeBcp Q PKBK .48b 2.3 14 22.32 16.25 24 20.60 254 20.98 20.35 +.05 +10.3 ParkDrl N PKD 1.65 .49 4347 .61 9700 .67 .59 -.01 -39.0 ParkerHan N PH 3.04f 1.7 22 212.80 151.17 735 175.12 4929 177.11 167.40 +4.93 -12.3 ParkrVs rs Q PRKR 2.67 .70 112 .74 263 .78 .70 -.03 -30.7sParsleyEn N PE 53 33.43 21.12 7011 31.61 42392 33.43 31.21 -.31 +7.4tPrtnrCm Q PTNR 18 6.60 3.80 5 4.12 228 4.21 3.80 -.16 -33.0 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 7 25.22 24 25.34 25.17 +.02 -1.4 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 9 26.32 36 26.43 26.18 -.05 -1.9 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 49 27.78 223 27.78 27.26 +.15 -3.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 9 25.54 36 25.60 25.23 +.07 -2.8 PartyCity n N PRTY 14 17.00 9.50 508 15.45 4337 15.95 14.65 -.35 +10.8 PathfdBcp Q PBHC .24f 1.6 22 16.64 14.60 2 15.25 27 16.05 15.00 -.59 -1.0 PatrkInd s Q PATK 19 72.35 42.77 294 58.80 1404 60.45 55.50 +1.95 -15.3 PatriotTr n Q PATI 12 21.04 16.72 1 18.71 7 19.00 18.25 +.48 +7.7 PatternEn Q PEGI 1.69f 9.2 26.56 16.58 922 18.26 5800 19.05 17.89 +.33 -15.0 Patterson Q PDCO 1.04 4.6 13 48.30 21.09 1197 22.82 10434 23.36 21.91 -.47 -36.8 PattUTI Q PTEN .16f .7 25.03 14.83 2012 22.59 18188 23.19 21.72 +.68 -1.8 Pavmed n Q PAVM 9.31 1.35 61 1.59 179 1.70 1.45 -.02 -30.4 Paychex Q PAYX 2.24f 3.5 26 73.10 54.20 1568 63.34 9521 63.51 61.29 +1.49 -7.0 PaycomSft N PAYC 118.45 62.17 834 107.38 2790 110.78 106.89 +.09 +33.7 Paylocity Q PCTY 60.55 41.15 119 57.81 1440 59.29 53.32 -.18 +22.6 PayData rs Q PYDS 4.10 1.17 34 1.71 363 1.80 1.65 -.00 -32.4 PayPal n Q PYPL 50 86.32 48.81 9869 79.20 42955 79.39 74.10 +5.21 +7.6 pdvWirelss Q PDVW 39.75 21.40 12 28.75 86 29.40 27.40 +1.00 -10.4 PeabodyE n N BTU .60 1.5 41.98 22.58 671 38.75 3928 38.96 37.08 +.88 -1.6 PeakRsts Q SKIS .28 5.7 5.84 4.00 38 4.95 69 4.95 4.60 +.30 -8.3 PeapkGl Q PGC .20 .6 19 38.00 29.20 51 33.11 251 33.72 32.11 +.36 -5.5sPearson N PSO .80e 6.4 12.46 7.62 248 12.46 2024 12.51 12.06 +.38 +26.9 Pebblebrk N PEB 1.52 4.0 22 39.74 29.53 440 37.97 2815 38.26 35.60 +2.49 +2.2 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 23 24.56 69 24.62 24.21 -.04 -2.8 Pebbleb pfD N PEBpD 2.09 8.6 26.43 24.11 54 24.40 90 24.85 24.35 -.20 -5.3 Pedevco rs A PED 1.15 .26 21 .33 295 .36 .32 +.01 +3.1sPegasyst Q PEGA .12 .2 64.90 45.40 1282 65.05 3815 67.95 61.01 +1.45 +38.0 Pembina g N PBA 1.50 26 36.99 29.28 466 34.65 3085 34.82 33.48 +.71 -4.2 PengthE g N PGH .04 1.23 .54 457 .82 2810 .88 .77 +.01 +3.1 PnnNtGm Q PENN 34 33.30 18.48 1566 32.24 6502 32.64 30.69 +1.57 +2.9sPennVa n Q PVAC 64.19 31.00 260 63.08 1780 64.19 45.54 +15.89 +61.3 PennantPk Q PNNT .72 10.3 8 8.17 6.29 392 7.02 1978 7.04 6.63 +.34 +1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 45

PenPkFR Q PFLT 1.14 8.4 12 14.65 12.00 347 13.54 818 13.63 13.28 +.05 -1.3 Penney N JCP 8 5.63 2.35 15129 2.84 98843 2.98 2.70 -.05 -10.1 PennsWd Q PWOD 1.88 4.2 18 50.00 38.12 4 45.28 21 45.61 42.83 +1.48 -2.8 PennaRE N PEI .84 8.4 14 13.02 8.86 726 9.99 5554 10.53 9.97 -.24 -16.0 PenRE pfB N PEIpB 1.84 8.2 25.77 20.21 2 22.40 27 22.40 22.00 +.21 -11.0 PenRE pfC N PEIpC 1.80 8.4 26.98 19.44 3 21.51 72 21.68 21.04 +.20 -16.9 PenRE pfD N PEIpD 1.72 8.3 25.83 19.01 2 20.73 59 20.86 20.55 +.06 -17.4 PennyMFn N PFSI 7 25.20 16.00 351 20.75 1446 20.85 19.95 +1.15 -7.2 PennyMac N PMT 1.88 10.2 19 18.46 14.87 348 18.37 2801 18.43 17.81 +.12 +14.3 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 6 25.74 35 25.79 25.48 +.05 +2.0 PennyM pfB N PMTpB 25.45 23.68 10 25.22 60 25.24 25.09 +.04 +.1 PensarAc n Q WRLS 10.17 7.75 2 9.79 853 9.83 9.78 +.01 +1.2 PensrAc rt Q WRLSR .55 .31 .44 2 .44 .36 +.04 -12.0 PensarA un Q WRLSU 11.48 10.02 10.38 15 10.43 10.35 -.06 +.6 Penske N PAG 1.40f 3.0 11 54.83 38.33 155 47.10 1414 47.59 45.82 +.26 -1.6 Pentair N PNR .70 1.6 14 74.84 43.51 1912 44.67 10687 44.92 43.90 +.37 -36.7sPenumbra n N PEN 155.50 77.75 663 153.35 3101 155.50 134.25 +18.65 +63.0 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 1238 18.64 14336 18.78 18.24 +.23 -.3 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 29 25.63 174 25.68 25.45 +.01 -9.5 PeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 84 36.57 237 37.00 35.78 +.44 +12.1 PeopBNC Q PEBK .52f 1.6 17 36.12 19.65 6 31.56 36 31.75 30.11 +.57 +2.8 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 7 46.48 27 48.44 44.43 -.45 -.2 PeopUtah n Q PUB .40f 1.2 30 33.90 24.63 43 33.30 205 33.35 31.95 +.95 +9.9tPepsiCo Q PEP 3.71f 3.8 20 122.51 95.94 3507 97.43 25143 99.31 95.94 -1.56 -18.8 Percptr Q PRCP .15 1.6 55 10.81 6.80 4 9.37 53 9.81 8.71 +.03 -3.4 Perficient Q PRFT 48 25.00 16.29 231 24.79 1290 24.91 23.82 +.77 +30.0sPerfFood n N PFGC 24 36.25 25.40 1127 34.75 5394 36.25 32.15 +1.90 +5.0 Performnt Q PFMT 3.52 1.52 24 2.91 541 3.00 2.61 +.25 +76.4 PerionNwk Q PERI 2.06 .71 673 .87 4660 1.23 .72 +.14 -15.5 PerkElm N PKI .28 .4 29 84.49 61.38 465 75.65 2516 75.74 72.91 +2.83 +3.5 PermRck n N PRT 16.69 15.00 174 15.41 787 16.11 15.36 -.11 -.6sPermaFix Q PESI 4.70 3.20 4 4.60 89 4.70 4.45 +.10 +26.0sPermaPip Q PPIH 9.80 7.50 15 9.70 61 9.80 9.15 +.60 +7.8 Prmian N PBT .56e 5.8 27 10.30 7.80 84 9.71 557 9.88 9.55 +.10 +9.5 PernixT rs Q PTX 7.15 2.00 55 2.56 278 2.63 2.32 +.16 +6.7 Perrigo N PRGO .76 1.0 95.93 63.68 1623 77.52 9365 79.56 72.62 +1.26 -11.1 PerryEllis Q PERY 7 28.00 16.35 48 26.11 270 26.35 25.31 +.29 +4.3 PershGld rs Q PGLC 3.31 1.83 13 1.98 175 2.05 1.97 -.06 -17.5 PetIQ n Q PETQ 28.23 17.03 208 19.38 1350 19.46 18.50 +.62 -11.3 PetMed Q PETS 1.00 2.9 23 57.80 26.73 341 34.79 4815 36.95 31.81 +.49 -23.5 PetChina N PTR .70e .9 82.33 60.69 69 76.95 768 77.56 70.74 +5.47 +10.0tPetroArg N PZE .07e 14.80 9.34 37 10.72 280 11.24 9.34 +.09 -21.1sPetrbrsA N PBR/A 14.96 6.96 13422 14.16 55255 14.96 12.56 +1.52 +44.0sPetrobras N PBR 16.52 7.61 29426 16.19 147859 16.70 13.54 +2.50 +57.3sPfenex A PFNX 6.77 2.07 126 6.80 362 6.80 5.60 +.79 +155.6 Pfizer N PFE 1.36 3.8 14 39.43 31.67 20496 35.50 131853 35.56 34.71 +1.00 -2.0sPFSweb Q PFSW 9.92 5.90 159 10.34 320 10.45 8.78 +1.52 +39.2 PhlpsSelEn N DSE 1.26 21.9 7.74 4.89 30 5.76 395 5.87 5.62 +.36 -1.5sPhibroAH Q PAHC .40 .9 29 45.18 29.65 46 43.80 616 45.18 41.00 +1.35 +30.7 PhilipMor N PM 4.28 5.3 21 123.55 79.71 6553 81.20 26284 83.04 80.32 -.67 -23.1 PhilipsNV N PHG .88e 2.1 43.24 34.99 1619 41.92 9396 42.32 41.77 -.07 +10.9sPhillips66 N PSX 3.20f 2.7 27 118.59 75.85 1851 117.76 13107 118.59 113.69 +2.15 +16.4 Phill66LP N PSXP 2.71f 5.5 18 56.48 44.40 210 49.53 944 50.15 47.72 +.46 -5.4 PhxNMda N FENG 69 8.14 2.43 175 4.13 818 4.33 3.89 +.20 -36.4 PhotrIn Q PLAB 47 11.60 7.20 249 8.00 1465 8.40 7.80 +.10 -6.2 PhysRltTr N DOC .92f 6.0 41 21.85 14.13 1077 15.40 5949 15.55 14.85 +.52 -13.3stPiedmLithn Q PLLL 15.29 12.75 6 15.25 10 15.29 12.75 +19.6 PiedmOfc N PDM .84 4.5 9 21.80 16.69 2639 18.69 7040 18.94 18.56 +.05 -4.7 Pier 1 N PIR .28 12.9 11 6.21 2.15 1589 2.17 5553 2.36 2.15 -.15 -47.6 PierisPhm Q PIRS 9.75 3.29 759 5.85 3763 6.08 5.27 -.16 -22.5 PilgrimsP Q PPC 10 38.39 20.23 2019 21.73 8478 23.49 20.75 +.82 -30.0 PimUS Eq n N MFUS 29.49 25.01 15 28.08 26 28.12 27.44 +.56 +1.7 Pim IntEq n N MFDX 28.41 25.32 3 27.18 12 27.21 26.74 +.29 +1.6 PimEmMkt N MFEM 28.32 24.30 4 26.07 22 26.16 25.35 +.43 -.4 PimcoCA N PCQ .92 5.6 17.89 14.43 47 16.29 267 16.43 15.22 +1.24 -5.7 PimcoCA2 N PCK .65 7.9 10.42 8.01 66 8.17 390 8.26 8.17 +.03 -19.6 PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.17 233 10.18 9.98 +.25 -2.6 PimcoCp&I N PCN 1.35 7.9 17.95 15.84 48 16.99 412 17.50 16.92 -.30 -1.2sPimCpOp N PTY 1.56a 8.8 18.29 15.85 222 17.80 2083 18.29 17.72 -.14 +8.1 PimDyCrd N PCI 1.97 8.7 23.53 21.59 417 22.73 2575 23.14 22.65 -.23 +1.3 PimDyInco N PDI 2.65a 8.7 31.61 28.60 210 30.60 1335 31.17 30.45 -.22 +1.8 PimcIncStr N PFL 1.08 9.0 12.44 11.15 85 12.04 438 12.24 11.89 +.09 +3.1 PimIncStr2 N PFN .96 9.1 10.89 10.00 118 10.52 835 10.70 10.51 -.01 +.9 PimStPls N PGP 2.20 15.9 19.85 12.37 27 13.83 213 14.10 13.78 +.05 -10.1 PimcoHiI N PHK 1.24 15.5 8.96 7.19 418 8.00 3227 8.25 7.94 -.11 +7.2sPimIncOpp N PKO 2.28a 8.4 27.85 24.50 206 27.06 486 27.85 26.81 -.22 +4.4 PimcoMuni N PMF .98 7.5 14.23 12.29 40 12.97 276 13.09 12.96 +.02 -.2 PimcoMu2 N PML .78 6.1 13.56 11.80 68 12.86 502 12.94 12.80 +.11 -2.4 PimcMu3 N PMX .75 6.6 12.28 10.76 65 11.40 306 11.55 11.35 +.08 -1.6 PimcoNY N PNF .68 5.8 13.63 11.26 23 11.68 116 11.72 11.50 +.12 -8.6 PimcoNY2 N PNI .80 7.5 12.51 10.42 24 10.53 154 10.56 10.46 +.04 -12.2 PimcNY3 N PYN .63 7.2 10.27 8.55 16 8.71 64 8.78 8.66 +.06 -12.2 PimcoStrIn N RCS .96 10.2 10.65 8.62 115 9.45 780 9.64 9.33 -.02 +2.9 PingtanM Q PME .04 1.2 22 4.50 1.99 92 3.46 302 3.78 3.40 -.30 +13.4 PinnclEnt Q PNK 33.59 18.30 581 32.95 2463 33.13 32.31 +.63 +.7 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 301 65.45 2022 65.75 63.35 +1.95 -1.3 PinnaclFds N PF 1.30 2.0 13 66.67 52.25 744 63.57 6702 64.05 62.14 +.69 +6.9 PinWst N PNW 2.78 3.6 18 92.42 73.81 456 78.12 3743 80.48 76.96 -2.08 -8.3 PionDvrsHi A HNW 1.38 9.2 16.86 14.76 13 14.97 62 15.01 14.85 -.05 -5.0sPionEnSvc N PES 5.00 1.60 686 5.05 4940 5.15 4.15 +.55 +65.6 PionFltRt N PHD .72 6.3 12.30 11.27 108 11.47 635 11.58 11.46 -.10 PionHiIn N PHT 1.14 11.9 10.12 9.29 60 9.62 474 9.64 9.45 +.16 -.9 PioMuAdv N MAV .84 7.6 11.88 10.50 35 11.06 294 11.07 10.77 +.23 -2.7 PioMunHi N MHI .84 7.4 12.35 11.10 65 11.36 363 11.42 11.24 +.01 -4.1sPioNtrl N PXD .32f .2 205.08 125.46 1127 202.17 9145 205.08 190.38 +7.98 +17.0 PioneerPw Q PPSI 13 7.95 4.75 4 5.75 45 5.90 5.20 -24.5 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 109 75.50 565 76.30 71.75 +3.35 -12.5 PitnyBw N PBI .75 8.2 6 16.13 8.30 1254 9.16 15936 9.21 8.60 +.52 -18.1 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 40 24.34 228 24.56 23.95 -.09 -.2sPivotSft n N PVTL 19.49 15.11 736 18.98 3403 19.49 18.15 +.68 +20.7 Pixelwrks Q PXLW 7.05 3.50 364 4.11 1941 4.37 3.88 +.24 -35.1 PlainsAAP N PAA 1.95 8.2 31 28.42 18.38 1911 23.68 16013 24.86 22.70 -.67 +14.7 PlainsGP rs N PAGP 1.70 25 28.77 18.98 1797 24.15 9605 25.59 23.12 -.72 +10.0sPlanetFit n N PLNT 96 41.67 20.00 1217 40.49 11078 41.67 36.72 +.04 +16.9 Plantron N PLT .60 .9 22 67.93 41.28 140 66.85 901 67.28 65.94 +.74 +32.7 PlatfmSpc N PAH 15 14.82 9.09 1821 10.90 11351 11.02 10.38 +.50 +9.9 PlatEag n Q EAGL 11.82 9.60 14 9.84 328 9.88 9.71 +.03 +.9 PlatEag un Q EAGLU 11.00 8.00 1186 10.21 1195 10.30 10.05 +.07 +2.0tPlatGpM rs A PLG 1 1.23 .15 5907 .14 8790 .18 .14 -.03 -54.6sPlayAGS n N AGS 24.04 16.66 577 22.85 4392 24.04 20.82 -.34 +23.5 PlayaHot n Q PLYA 12.27 9.41 110 10.77 1405 10.95 10.34 +.51 -.2 Plexus Q PLXS 21 66.78 49.06 237 59.12 1197 60.17 57.75 +.92 -2.6 PlugPowr h Q PLUG 3.21 1.53 7264 2.16 25381 2.18 1.82 +.35 -8.5sPlumasBc Q PLBC .36f 1.2 16 29.45 17.98 3 29.15 13 29.45 28.20 -.15 +25.6 PluristemT Q PSTI 11 2.12 1.06 270 1.42 1199 1.44 1.30 +.04 +2.9 PlymInd n A PLYM 1.50 8.4 19.00 16.20 14 17.80 60 18.10 16.97 +.80 -3.7 PlymInd pfA A PLYMpA 1.88 7.7 26.07 23.68 0 24.50 12 24.70 24.05 +.12 -2.6 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 19.05 2 19.20 19.05 -.07 -9.3 PointrTel h Q PNTR 20 19.65 9.00 14 14.50 90 15.25 13.15 +.25 -22.0 PointsInt g Q PCOM 52 12.49 7.70 159 11.89 324 12.15 10.68 +.97 +15.5 PolarPwr n Q POLA 6.54 4.01 26 6.04 73 6.27 5.86 +.04 +20.6 Polaris N PII 2.40 2.2 28 137.66 82.77 333 107.22 2857 110.79 105.52 -1.65 -13.5 Polarity rs Q COOL 32.63 10.97 470 25.16 3011 25.50 21.15 +3.95 +8.4 PolyMet g A PLM 1.36 .57 67 .81 423 .84 .80 -.02 -5.8 PolyOne N POL .70f 1.7 19 47.48 34.15 162 42.32 1323 43.11 41.53 +.40 -2.7sPool Corp Q POOL 1.80f 1.2 32 150.26 97.25 259 149.70 1407 150.99 138.51 +6.45 +15.5 PopeRes Q POPE 2.80 4.0 25 79.50 66.60 1 70.10 7 72.00 70.00 +1.35 +.5 Popular Q BPOP 1.00 2.2 24 48.11 32.04 408 46.10 2356 47.29 45.64 -.23 +29.9sPopular pf Q BPOPN 1.68 6.7 25.00 22.61 13 24.94 50 25.05 24.47 +.53 +2.7 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 5 23.17 12 23.41 22.62 +.53 +2.5 PorterBc rs Q PBIB 15.55 9.75 2 13.50 8 13.58 13.31 +.14 -5.7 PortGE N POR 1.45f 3.5 20 50.11 39.02 303 41.05 2556 42.81 40.56 -1.71 -9.9 PortolaPh Q PTLA 67.10 30.10 1399 41.15 12272 44.00 40.04 -1.29 -15.5 PostHldg N POST 47 88.93 70.66 503 76.90 4219 79.26 76.14 -1.83 -2.9 Potbelly Q PBPB 13.50 10.50 118 12.95 1256 13.00 11.60 +.55 +5.3 PotltchDel Q PCH 1.60 3.4 26 56.35 43.15 511 47.70 3858 50.08 47.30 -1.05 -4.4sPowellInds Q POWL 1.04 2.9 36.90 22.80 39 36.16 212 36.90 30.36 +5.47 +26.2 PwrInteg Q POWI .64f .9 35 86.60 60.55 83 71.55 572 72.45 70.03 +1.55 -2.7 PowrREIT A PW 8.69 5.50 0 6.03 7 6.29 6.01 +.05 -2.0 PwREIT pfA A PWpA 26.55 25.02 25.30 1 25.36 25.30 -1.20 -1.2 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 1 78.91 11 79.26 77.81 +1.29 -3.9 PS SPXDn N PHDG .41e 1.3 34.48 24.83 0 28.46 10 28.46 27.74 +.62 +4.3 PS GrMult N PSMG 14.48 12.63 0 13.99 7 13.99 13.76 +.15 +1.2 PS BalMul N PSMB 13.94 12.78 13.50 13 13.50 13.36 +.09 +.2 PS Consrv N PSMC 12.98 12.60 12.68 4 12.76 12.67 +.08 -1.4 PS VarRate Q VRIG .57 2.3 25.33 25.06 92 25.18 375 25.19 25.15 +.04 -.1 PS MStrAlt Q LALT 23.50 19.26 0 21.99 1 22.14 19.75 -.11 +3.5tPSCrudeDS N DTO 173.13 59.60 2 60.30 29 65.00 59.60 -2.74 -32.1 PSBMetDL N BDD 11.60 6.16 9.50 4 10.17 9.50 -.57 -9.8sPSCrudeLg N OLO 6.39 3.71 9 6.29 32 6.39 6.01 +.21 +23.5sPwshDB N DBC 17.99 13.69 1408 17.87 14622 17.99 17.41 +.18 +7.6 PwShCurH N DBV 24.90 21.17 1 24.05 30 24.40 24.05 -.22 +1.4sPS Engy N DBE 16.78 10.78 106 16.72 669 16.80 15.88 +.47 +15.1 PS PrcMet N DBP 40.26 35.71 13 38.59 109 38.79 38.13 +.21 +.3 PS Silver N DBS 27.91 23.50 0 25.66 2 25.66 25.07 +.58 -1.4 PS Agri N DBA 20.38 18.18 287 18.95 1617 19.26 18.92 -.37 +1.0sPS Oil N DBO 12.50 7.40 439 12.39 14756 12.50 11.78 +.33 +22.1 PS Gold N DGL 43.28 38.49 2 41.65 129 41.80 41.25 +.11 +.7 PS BasMet N DBB 19.94 15.29 36 18.79 928 18.95 18.60 -.04 -3.2 PS USDBull N UUP 25.57 23.09 370 24.32 3389 24.52 24.28 -.01 +1.2 PS USDBear N UDN 23.27 21.12 31 22.19 285 22.23 22.01 +.01 -.8 PShPuLgGr N PXLG .42e .8 50.50 38.33 11 49.55 65 49.65 48.57 +1.02 +9.1sPSOpYCmd Q PDBC 18.82 14.95 421 18.71 8279 18.82 18.24 +.17 +7.2 PShPuLVal N PXLV .76e 2.0 40.74 34.95 5 38.55 65 38.63 37.79 +.49 -.5 PSAerDef N PPA .50e .9 59.40 43.89 73 56.86 391 57.04 54.68 +2.09 +5.5 PwShBio N PBE .57e 1.1 54.28 41.36 19 50.44 49 50.44 48.29 +2.11 +7.0 PS BldCns N PKB .07e .2 36.44 28.22 18 30.91 181 31.14 30.50 +.28 -10.9 PwSGDrChi Q PGJ .20e .4 50.87 36.24 19 47.39 96 47.84 46.22 +1.46 +5.7sPwSClnEn N PBW .07e .3 26.48 3.95 8 26.23 76 26.48 25.17 +1.06 +3.4 PwShDiv Q PFM .50e 2.0 27.77 23.66 6 25.55 41 25.60 24.98 +.47 -3.4sPS EnEx N PXE .50e 2.0 25.63 17.35 9 25.40 163 25.63 23.99 +.98 +10.9 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 7 32.64 21 32.80 32.13 +.35 -3.6 PwShHiYD Q PEY .54 3.1 18.61 16.45 59 17.18 558 17.22 16.89 +.05 -3.5 PwSIntlDv Q PID .65e 4.1 17.38 14.91 88 16.04 702 16.07 15.67 +.26 -3.0 PwSLgCG N PWB .21e .5 45.22 34.75 129 44.98 314 45.12 43.77 +1.25 +8.4 PwSLgCV N PWV .69e 1.9 40.51 34.60 36 36.38 341 36.44 35.46 +.66 -6.3 PwShLeis N PEJ .15e .3 46.77 39.50 5 45.71 24 46.08 45.03 +.56 +3.4 PowShMkt N PWC .97e 1.0 103.21 82.88 2 100.11 7 100.29 97.90 +2.16 +5.1 PwShMda N PBS .27e .9 31.86 26.19 3 30.04 26 30.31 29.33 +.89 +6.9sPwSMidGr N PXMG .19e .4 48.30 34.86 228 48.39 316 48.45 46.67 +1.82 +14.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 1 30.98 9 31.03 30.55 +.33 -1.0sPwShNetw N PXQ 52.69 42.37 11 52.32 19 52.75 51.41 +1.45 +13.1 PS OilSv N PXJ .28e 2.8 10.69 7.99 8 10.07 113 10.16 9.54 +.36 +5.6 PwSNsdMo Q DWAQ .06e .1 114.32 85.43 7 110.13 14 110.23 107.33 +4.09 +7.3 PwSPharm N PJP 3.84e 4.3 71.42 57.93 42 63.69 293 63.79 60.65 +2.97 -.7 PS Retail N PMR .34e .9 40.82 32.00 1 36.62 3 36.62 36.11 +.09 -1.6sPwSSmGr N PXSG .08e .2 35.58 27.86 6 35.43 90 35.58 34.46 +.99 +10.3 PwSSmVal N PXSV .60e 1.9 32.10 27.39 32 31.27 50 31.49 30.87 +.46 +1.5 PwSSemi N PSI .04e .1 58.15 41.22 118 53.17 297 53.76 51.35 +1.97 +5.3sPwShSoft N PSJ .10e .1 75.90 53.26 22 75.33 319 75.90 72.77 +2.81 +18.6 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.11 23 27.60 26.72 -.48 -2.6 PSS&PQlty N SPHQ .38e 1.3 32.41 27.12 106 30.30 683 30.36 29.58 +.61 -.5 PwSWtr Q PHO .18e .6 31.82 26.16 29 30.82 132 30.91 30.25 +.60 +1.8sPwSZMicro N PZI .15e .8 19.94 17.23 1 19.96 8 19.99 19.48 +.66 +3.2 PSNasIntnt Q PNQI 141.10 100.20 25 133.63 146 134.11 130.24 +3.54 +15.5 PSMoment Q PDP .11e .2 55.77 45.07 79 55.31 473 55.47 53.74 +1.74 +7.1 PSWHPrgE N PUW .17e .7 28.11 24.08 4 25.38 6 25.67 24.83 +.98 -6.1 PSPrivEq N PSP .66e 5.3 13.52 11.71 31 12.35 261 12.36 12.18 +.15 -.8 PSFinPf N PGF 1.11 6.1 19.17 18.01 240 18.31 1470 18.38 18.23 -.01 -3.0 PSCleantch N PZD .44e 1.0 45.28 36.97 8 44.30 31 44.47 42.96 +1.30 +4.8 PSBuybk Q PKW .52e .9 63.49 50.99 48 57.46 268 57.53 56.08 +1.12 -2.6 PSh Tech Q PTF .26e .4 60.98 45.17 5 60.48 69 60.95 58.74 +2.13 +14.8sPSh Hlthcr Q PTH 83.20 52.88 11 83.28 93 83.28 79.27 +4.21 +15.6 PSh Inds Q PRN .19e .3 64.86 51.93 6 60.36 25 60.65 58.38 +2.53 -1.0 PSh Fincl Q PFI .14e .4 37.29 29.42 4 36.36 31 36.46 35.25 +1.16 +3.6sPSh Engy Q PXI .69e 1.6 44.96 30.10 20 44.31 338 44.96 42.56 +1.19 +12.2 PSh CnsStp Q PSL .67e 1.0 69.99 58.42 4 68.51 56 68.77 67.18 +.96 +5.3 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 4 52.19 17 52.23 50.57 +1.69 +3.8 PSh BasM Q PYZ .61e .9 75.26 58.94 3 69.68 12 70.00 67.76 +1.73 -1.4 PSR2KEqW N EQWS .41e .9 45.14 37.76 0 44.73 1 44.79 44.19 +.78 +3.0 PSRslMdC N EQWM .49e 1.0 50.09 42.74 0 48.57 2 48.57 47.56 +1.10 +1.8 PSRussl200 N EQWL .80e 1.5 56.31 46.18 4 53.18 18 53.23 51.96 +.86 +.3 PwShSMid Q PRFZ 1.30e 1.0 136.76 113.90 37 135.21 131 135.53 132.51 +3.25 +4.1 PS US1K N PRF 1.91e 1.7 120.82 100.57 96 113.42 653 113.68 110.55 +2.36 -.1 PSDvMom Q PIZ .26e .9 29.70 24.74 24 28.41 172 28.52 27.89 +.63 +2.8 PSEmMom Q PIE .12e .6 22.22 16.23 88 21.48 356 21.62 20.76 +.52 +4.5 PS EmgInf N PXR .50e 1.3 41.00 33.57 0 37.59 4 37.59 36.69 +.48 +1.3 PS Rs1000 n N USEQ 29.01 24.69 5 27.45 109 27.57 27.03 +.45 -.5 PS SP Val n N SPVM 30.41 24.86 28.58 9 28.58 28.00 +.74 -1.1 PS SP IntD N IDHD 30.80 27.73 1 29.16 8 29.33 28.74 -.10 +.8 PS SC High N XSHD 26.03 23.12 1 24.67 9 24.69 24.34 +.36 -1.9 PS TrCol n N CLTL 106.03 105.27 105.83 5 105.85 105.82 +.01 +.5 PS LowVRot N DWLV 33.00 27.12 15 32.42 60 32.45 31.75 +.73 +4.1 PShTact n Q DWIN 1.18 4.7 28.05 24.71 18 25.14 80 25.19 24.97 +.09 -6.5 PSBldABd N BAB 1.31 4.4 30.98 29.34 82 29.52 773 29.67 29.48 -.08 -3.8 PS Rs1KLB Q USLB 32.32 28.13 6 31.24 24 31.32 30.73 +.48 +.1 PS IntlLB Q IDLB 32.01 27.31 9 31.06 33 31.09 30.51 +.52 +3.0 PS DWAtac Q DWTR 30.31 24.34 6 29.59 26 29.73 28.42 +.99 +4.8 PS SC CnDs Q PSCD .35e .6 63.76 50.36 2 61.99 9 62.09 60.61 +.96 +1.4 PS LowVol N XRLV .46 1.3 36.20 29.47 9 34.37 267 34.48 33.66 +.70 +1.2 PSR1KEqW N EQAL .39e 1.2 32.78 27.76 19 31.45 335 31.50 30.78 +.61 +.8 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 0 24.54 6 24.57 24.42 -.02 -1.4 PS VarPfd N VRP 1.20 4.8 26.49 24.86 198 24.99 1461 25.05 24.92 +.09 -2.6 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 0 71.19 20 71.19 69.51 +1.41 -4.8 PS IntBybk Q IPKW .29e .7 40.14 30.89 107 38.76 431 38.79 37.79 +.78 +3.1 PS SCLowV N XSLV .73e 1.6 48.33 42.09 113 46.77 665 46.93 45.91 +.87 +1.1 PS MCLwV N XMLV .64e 1.4 46.85 41.65 177 46.15 484 46.27 45.54 +.57 +1.7 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 499 40.17 1949 40.25 39.22 +.39 -5.3 PS EMLwV N EELV .60e 2.3 27.59 23.19 67 25.79 455 25.95 25.30 -.15 +1.8 PS EMkMom N EEMO 22.52 16.49 8 20.26 40 20.35 19.54 +.48 -1.3 PSS&PMom N SPMO 38.04 28.25 2 37.16 30 37.31 36.30 +1.04 +8.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.70 31 33.69 308 33.75 33.31 +.24 +.1 PSS&PVal N SPVU 37.53 30.19 0 34.36 6 34.36 33.61 +.49 -1.2 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 0 27.23 10 27.23 26.92 +.06 -.5sPS SC Egy Q PSCE .14e .8 17.55 11.37 29 17.29 293 17.55 16.34 +.86 +12.3 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 54 23.72 431 23.74 23.62 +.02 -.5 PSKBWRgB Q KBWR .79e 1.3 60.51 47.64 4 59.31 50 59.51 57.60 +1.49 +5.9 PS SmCMo Q DWAS .07e .1 53.05 40.05 41 51.70 100 51.87 50.69 +1.17 +6.1 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 124 57.26 2139 57.58 54.86 +2.27 +4.1 PS YuanDS N DSUM .77 3.2 24.73 22.01 8 24.43 193 24.52 24.08 +.32 +5.6 PS FdIGBd N PFIG .67 2.7 26.70 24.60 17 24.68 119 24.73 24.63 -3.5 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 1922 23.11 16211 23.12 23.06 +.02 +.3 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 58 61.22 72 61.52 60.01 +.87 +3.1 PS SP LwV N SPLV .85 1.8 49.36 43.38 728 47.11 4912 47.23 46.28 +.46 -1.3 PSKbwHiDv Q KBWD 2.10 9.1 24.69 21.09 51 23.12 509 23.19 22.81 +.09 -2.1 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 4 56.01 51 56.34 54.72 +1.20 +2.8 PSKbwReit Q KBWY 2.58 7.9 38.43 29.75 65 32.86 337 33.09 32.37 +.50 -7.2 PS SP HiB N SPHB .49e 1.1 46.04 35.94 37 43.75 6955 43.96 42.48 +1.36 +3.0 PS IntlBd N PICB .57 2.1 28.77 25.50 66 26.85 155 27.01 26.61 -.07 -2.7 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 1 52.73 13 53.07 51.93 -.37 -.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 48 23.12 500 23.16 22.96 +.11 -3.3 PS SCMatl Q PSCM .41e .8 55.75 43.76 2 51.99 9 52.33 51.26 +.61 -.6 PS SC Info Q PSCT .08e .1 83.13 71.36 15 81.30 54 81.97 79.31 +2.12 +6.4 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 19.12 30 19.19 18.64 +.17 -2.7 PS SC Ind Q PSCI .54e .8 67.63 52.88 2 66.10 11 66.10 63.12 +2.74 +2.5sPS SC HCre Q PSCH 120.05 80.83 48 121.17 459 121.31 116.09 +5.27 +23.0 PSVrdoTF N PVI 26.18 24.51 3 24.88 7 24.92 24.88 -.01 -.1 PShCalMu N PWZ .80 3.1 26.50 25.41 41 25.75 224 25.87 25.61 +.04 -2.4 PShNYMu N PZT .86 3.6 24.80 23.71 12 23.91 77 24.00 23.87 -.03 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 213 25.11 1007 25.16 25.06 +.04 -2.7 PSh1-30Tr Q PLW .66 2.1 33.52 30.98 29 31.31 226 31.38 31.17 -.04 -4.5 PSHYCpBd N PHB .84 4.5 19.14 18.34 215 18.49 1749 18.50 18.43 +.05 -2.4 PwShPfd N PGX .86 5.9 15.20 14.10 1727 14.46 8013 14.46 14.34 +.05 -2.7tPShEMSov N PCY 1.50 5.5 30.23 26.69 1650 27.31 18464 27.35 26.69 +.14 -7.5 PShGClnEn N PBD .17e 1.3 13.78 11.38 14 13.08 53 13.21 12.59 +.26 -.5 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 10 26.00 90 26.06 25.76 +.08 -.2 PSEmgMkt N PXH .49e 2.1 25.32 19.20 97 22.95 860 23.12 22.23 +.41 +2.8 PSDvMxUSs N PDN .53e 1.5 36.59 30.40 171 35.44 202 35.46 34.53 +.76 +3.0 PSDvxUS N PXF 1.11e 2.4 48.75 41.18 27 46.40 145 46.46 45.52 +.64 +2.2 PShIntlDev N IDHQ .33e 1.3 25.51 21.97 1 24.68 8 24.68 24.01 +.59 +2.1 PSAsxJ N PAF 1.91e 3.2 62.67 53.78 2 59.31 3 59.73 58.01 +.74 +.6 PSIndia N PIN .12e .5 27.95 22.54 27 25.07 178 25.21 24.92 +.02 -5.0 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 24639 169.46 149813 169.86 164.86 +4.59 +8.8 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 110 21.73 299 21.74 21.37 +.35 +1.3 PranBio rs Q PRAN 3.79 1.75 2 1.95 36 2.04 1.95 -.02 -37.4 Praxair N PX 3.30 2.1 36 166.95 122.90 1166 157.63 6184 158.99 153.24 +3.06 +1.9 Precipio n Q PRPO 28.16 .36 150 .38 992 .42 .38 -.03 -68.3 PrecDrill N PDS .28 4.01 2.26 1200 3.65 9558 3.72 3.40 +.17 +20.9 PrecTh rs Q AIPT 2.50 .81 109 .97 1211 1.16 .94 -.03 -4.5 PfdAptCm N APTS 1.02f 7.2 22.71 13.60 359 14.16 2177 15.53 14.12 -1.26 -30.1 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 67 63.44 303 64.39 62.66 +.19 +7.9 PrefrmdLn Q PLPC .80 1.1 33 85.63 44.80 8 70.67 30 74.19 66.68 +.68 -.5 PremFin Q PFBI .60 2.9 13 22.92 16.78 9 20.83 72 21.25 20.70 -.45 +3.7 Premier Q PINC 36.50 27.16 587 32.20 6557 32.90 28.81 -.23 +10.3 Presbia n Q LENS 7.14 1.86 35 2.34 151 3.38 2.32 -.87 -38.1tPresidio n Q PSDO 19.74 12.75 1026 13.27 1646 15.59 11.97 -1.33 -30.8tPrestige rs N PBH 3 269.50 27.84 1433 35.82 9273 36.91 27.84 +6.96 -19.3 Pretium g N PVG 12.44 6.17 2730 7.17 7695 7.32 6.63 +.17 -37.2 PriceTR Q TROW 2.80 2.4 21 120.07 67.62 844 118.22 7398 118.80 111.57 +6.25 +12.7 PrSmrt Q PSMT .70 .8 34 93.55 77.50 66 83.10 700 84.20 79.90 +.60 -3.5 PrmEgy Q PNRG 70.30 40.00 69.71 1 69.71 68.00 +4.17 +35.4 Primerica N PRI 1.00 1.1 12 108.05 70.00 224 93.95 1354 95.95 90.05 -.75 -7.5sPrimoWtr Q PRMW 15.00 10.47 347 14.22 2313 15.00 13.09 +.81 +13.1 Primoris Q PRIM .24 1.0 18 30.00 21.84 368 24.92 1476 26.52 24.64 -.93 -8.3 PrinShHld Q PY .33e 34.81 27.98 1 32.26 3 32.34 31.72 +.53 -1.1 PrinHlIn ef Q BTEC 35.50 25.39 1 33.03 7 33.03 31.53 +1.51 +5.0 PrinMill ef Q GENY .06e 38.17 27.94 1 36.08 2 36.14 35.66 +.79 +3.9sPrin US SC Q PSC 33.19 27.61 1 32.47 3 33.96 31.69 +1.00 +2.4 PrinActGl N GDVD 29.52 24.97 1 28.40 2 28.40 27.84 +.79 +1.4 Prn MegC n N USMC 28.10 24.58 5 25.96 25 25.99 25.33 +.56 -1.2tPrinSpec n N PREF 101.70 95.90 1 96.23 24 96.25 95.90 +.12 -4.1 PrinFncl Q PFG 2.08f 3.5 12 75.59 54.89 1111 59.03 7283 59.57 56.80 +1.88 -16.3 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 17 17.03 72 17.21 16.76 +.05 -.9tProAssur N PRA 1.24a 3.0 23 63.45 39.90 224 41.00 1976 41.75 39.90 +.95 -28.3 ProDex Q PDEX 29 8.00 4.75 12 6.88 29 7.00 6.80 +.08 +1.1 ProLogis N PLD 1.92 2.9 25 67.53 54.16 2249 65.33 15969 65.75 64.90 +.08 +1.3 ProPetr n N PUMP 22.88 10.84 9585 19.17 18865 20.91 17.78 +1.32 -4.9sProPhaseL Q PRPH 1.00e 5.08 1.84 46 4.11 739 5.08 2.86 +1.25 +89.4 ProQRTher Q PRQR 6.90 2.75 33 4.50 267 4.63 4.25 +.25 +39.5 ProShtDow N DOG 18.13 13.89 1142 14.68 6136 15.07 14.65 -.35 -1.7 ProShtMC N MYY 12.80 10.71 4 10.92 40 11.13 10.89 -.22 -2.5 PrUltDow s N DDM .79e .6 152.41 90.84 246 131.15 1290 131.62 124.31 +6.15 -.8 ProUltMC N MVV .11e .1 136.15 96.65 13 126.46 59 127.07 121.64 +5.43 +2.8 PrUltQQQ s N QLD 91.48 56.21 1428 84.58 7317 84.96 80.08 +4.48 +15.3 ProUltSP s N SSO .40e .4 125.72 84.32 1089 112.12 8768 112.60 106.16 +5.24 +2.5 PrUShCnG N SZK 17.35 12.80 16.55 12 16.95 16.48 -.52 +21.6 ProShtHY N SJB 23.91 22.91 25 23.14 284 23.26 23.11 -.10 +.1 ProUShBM N SMN 19.26 11.73 1 12.85 6 13.47 12.79 -.69 -2.7 Pro20 yrT N UBT 1.13e 1.5 86.90 70.45 3 73.51 57 73.64 72.43 -12.0 Pro7-10yrT N UST .42e .8 60.83 52.55 1 52.98 26 53.35 52.78 -.27 -7.7 PrUltBio s Q BIB 69.62 44.62 369 54.15 792 54.42 49.39 +4.18 -3.4tProSShOG N DDG 27.58 21.21 1 21.05 2 21.25 21.05 -1.01 -8.4 ProSShFn N SEF 13.95 10.90 5 11.29 110 11.56 11.25 -.33 -2.4 ProLCCre s N CSM .67e 1.0 71.46 58.29 24 67.89 139 68.10 66.37 +1.33 +1.7 ProUltTl s N LTL 56.39 35.57 1 39.00 3 39.00 36.92 +2.37 -9.7 ProHdgRep N HDG 46.26 43.86 1 45.62 12 45.69 45.20 +.29 +.6 ProUltEM N EET 114.48 66.00 8 92.35 59 93.59 86.99 +3.75 -1.7 ProRafiLS N RALS .62e 1.7 38.35 36.48 1 36.65 7 36.78 36.55 -.10 -2.6 ProUSL7-10T N PST 23.49 20.50 12 23.29 108 23.38 23.16 +.12 +8.1 ProShtEafe N EFZ 28.14 23.78 8 24.86 54 25.26 24.85 -.30 -2.4 ProShtEM N EUM 21.78 16.23 598 17.61 3176 18.15 17.49 -.36 -1.9 ProUltEafe N EFO 150.78 109.84 133.81 2 133.81 131.14 +1.87 +.9 ProUEurop N UPV 66.95 48.62 2 59.96 6 59.98 57.45 +1.58 +2.3 ProUltSEM N EEV 12.42 6.82 42 7.89 309 8.35 7.76 -.35 -5.7 ProUltRE s N URE 68.58 50.79 8 60.35 109 61.30 58.78 +1.27 -8.5 ProUltFin s N UYG .51e .4 143.58 92.46 27 129.73 197 131.11 122.98 +7.19 +1.4 ProShtRE N REK 17.94 15.62 6 16.36 96 16.60 16.21 -.16 +3.4 ProShtChi50 N YXI 23.85 16.42 2 18.05 55 18.78 17.95 -.55 -6.2 ProUltSem s N USD 162.32 77.16 7 141.68 93 144.55 130.21 +11.80 +15.7 ProUltUt s N UPW 54.09 37.86 3 43.71 9 45.65 42.65 -1.16 -7.1 PrUltTech s N ROM 111.39 63.94 30 105.01 244 106.10 98.74 +6.91 +19.7 ProUltO&G N DIG .46e 1.0 46.10 28.35 51 44.04 547 44.60 39.58 +3.16 +11.2 ProUltInd s N UXI 83.64 52.38 1 71.07 8 71.45 66.46 +4.81 -2.7 PrUltHCr s N RXL .63e .7 107.49 69.80 10 88.21 22 88.44 82.28 +4.24 ProUCnsSv s N UCC 99.90 64.24 0 86.16 3 86.16 84.68 +4.95 +5.8 PrUCnsGd s N UGE 52.04 37.81 1 39.08 24 39.15 38.12 +.68 -20.3 ProUBasM N UYM .15e .2 82.75 52.33 10 70.25 40 71.57 67.43 +2.60 -5.1 PrUlPR2K s N URTY 95.99 56.50 67 90.92 441 91.50 84.97 +6.61 +10.4 PUltM400 s N UMDD .03e 134.39 80.45 1 117.97 28 118.46 112.00 +7.72 +1.0sProUltSC s N SAA 108.67 75.95 0 108.98 3 108.98 104.17 +8.41 +8.2 ProUPD30 s N UDOW 116.82 53.75 1123 91.17 7402 91.62 84.10 +6.29 -3.3 PrUltPQ s Q TQQQ 190.52 94.03 4981 166.50 25890 167.62 153.51 +12.92 +20.0 ProUlR2K s N UWM 78.13 54.70 65 76.28 350 76.60 72.88 +3.92 +8.0 ProSht20Tr N TBF 23.78 21.58 376 23.18 1410 23.41 23.14 -.03 +6.0 PUltSP500 s N UPRO .21e .1 172.45 95.06 1930 142.45 9465 143.37 131.26 +9.84 +1.6 ProUChin50 N XPP 113.86 57.40 4 88.01 33 88.33 80.76 +5.76 +4.9 PrUSSilv s N ZSL 40.09 27.80 22 32.28 172 33.66 31.60 -.64 +2.8 PUVixST rs N UVXY 63.52 8.52 16075 12.03 90880 14.55 12.03 -2.28 +17.8 ProVixST rs N VIXY 53.64 21.24 1019 29.62 4510 33.56 29.59 -3.58 +27.9sPS Crde n N OILU 60.98 14.90 178 58.64 1763 60.98 51.64 +1.91 +57.5sPrUCrude rs N UCO 33.29 12.36 2457 32.45 24708 33.29 29.78 +.80 +38.4 PrUltYen rs N YCL 65.77 56.16 59.66 4 60.18 59.36 -.48 +3.8 PVixMTFut N VIXM 31.54 19.88 28 22.79 95 24.36 22.78 -1.36 +7.8 PrUltSilv N AGQ 39.51 28.47 121 32.11 753 32.69 30.77 +.59 -5.1 PrUltShN s N KOLD 52.12 26.45 36 42.04 266 45.05 41.96 -2.70 +6.0 ProUShGld N GLL 80.66 63.08 8 67.71 148 69.15 67.11 -.43 -2.0 PrSUShAus N CROC 51.74 42.20 2 48.68 8 49.76 48.43 +.03 +6.5 PrUltShYen N YCS 76.95 64.93 4 71.17 42 71.80 70.76 +.32 -5.1 ProSUltGold N UGL 44.38 35.62 11 40.88 169 41.29 40.11 +.27 +.5 ProShtVx s N SVXY 139.47 9.53 6257 13.27 33015 13.27 12.48 +.74 -89.6tPrUShCrd s N SCO 52.16 15.99 1433 16.40 13167 17.85 15.99 -.54 -33.2 ProShtEuro N EUFX 43.35 38.37 1 40.44 12 41.42 40.06 +.11 +1.1 ProUltEuro N ULE 18.97 14.99 3 16.97 38 17.01 16.69 +.04 -2.8 ProUShEuro N EUO 25.02 19.46 157 21.65 851 22.05 21.59 +.04 +2.1 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7585 73.37 38998 74.10 71.11 +.94 -20.1 ProDvrs h rs Q IPDN 9.95 2.45 25 2.78 150 3.09 2.70 -.31 -32.0sProrEng Q PFIE 1 4.63 1.15 567 4.27 1915 4.63 3.62 +.64 +122.4 PrognicsPh Q PGNX 8.63 4.60 1249 7.50 6193 7.90 6.83 +.69 +26.1 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 157 38.24 1934 38.69 37.13 +.53 -10.2sProgsvCp N PGR .69e 1.1 22 62.78 38.75 2074 62.43 11550 62.99 59.81 +2.62 +10.8sProofpoint Q PFPT 130.27 78.47 381 126.22 1999 130.27 122.50 +3.73 +42.1 ProsHldg N PRO 34.91 21.36 81 34.14 1601 34.67 32.13 +1.56 +29.1 ProShtQQQ N PSQ 41.11 31.45 987 32.23 5367 33.12 32.16 -.88 -9.4 ProShSP rs N SH 34.55 28.14 2458 29.29 12327 30.11 29.24 -.72 -2.9 PrUShSP rs N SDS 54.00 35.66 3853 38.14 24391 40.34 38.02 -1.92 -7.1 PrUShDow N DXD 12.87 7.52 1506 8.27 8441 8.73 8.23 -.40 -4.8 PUShtMdC N MZZ 24.44 16.91 0 17.50 4 18.15 17.50 -.74 -6.7 PUShtQQQ N QID 18.06 10.37 4361 10.78 20056 11.39 10.73 -.60 -19.5tPrShRs2K rs N SRTY 50.53 26.34 355 26.52 1329 28.42 26.34 -2.14 -18.0 PShtQQQ rs Q SQQQ 34.12 14.46 14984 15.10 73739 16.40 15.00 -1.31 -29.8 PrUShD3 rs N SDOW 35.26 15.67 2511 17.71 16509 19.23 17.64 -1.35 -9.2 PUltShtF rs N FINZ 15.90 6.47 0 7.15 5 7.97 7.15 -1.15 -11.8 PrSUlhGM rs N GDXS 18.19 12.07 1 13.73 15 14.44 13.65 -.32 -1.9 ProUShL20 N TBT 39.86 32.99 2119 37.69 11053 38.47 37.59 -.11 +11.6tPrShR2K rs N RWM 48.66 39.92 188 40.01 1233 40.96 39.92 -1.10 -5.3 PrUShHC rs N RXD 38.57 24.68 1 28.50 5 30.55 28.50 -1.43 -5.2 PrUShRE rs N SRS 37.33 28.35 25 30.80 135 31.68 30.37 -.70 +5.4tPUShtR2K N TWM 23.30 15.38 1201 15.45 5896 16.20 15.38 -.81 -11.5tPrUShtSC N SDD 21.26 13.95 13.95 3 14.24 13.95 -.94 -10.6 PUShChi50 N FXP 26.83 12.37 23 14.57 165 15.86 14.53 -1.08 -14.8 PS DecRt n N EMTY 38.59 31.27 1 34.74 7 35.51 34.48 +.03 +3.7 PUShtIndl N SIJ 23.95 14.55 2 16.35 43 17.19 16.15 -1.10 -2.9 PS OnlSt n N CLIX 50.04 37.63 5 47.92 150 48.90 47.69 +.33 +21.9tPrShtSmC N SBB 40.02 32.39 0 32.28 2 32.42 32.28 -1.02 -5.9 ProS Ris n Q EQRR 50.68 38.13 1 50.10 8 50.21 48.58 +1.53 +7.3 PUPShtMC N SMDD 15.39 8.80 1 9.16 7 9.66 9.14 -.60 -8.7sPrSh K1 n N OILK 25.85 16.51 3 25.60 53 25.85 24.69 +.33 +18.2 PUShtEur N EPV 37.85 26.83 2 29.00 23 30.24 28.96 -.89 -6.4 PUShtSPX N SPXU 17.21 9.19 15367 10.00 71764 10.87 9.94 -.76 -12.0 PUShtJpn N EWV 35.90 22.75 1 24.70 10 25.40 24.58 -.50 -6.6 ProSPDvA N NOBL 1.00e 1.6 67.98 56.15 217 62.51 1387 62.66 61.06 +1.08 -2.4 PrUlNBio rs Q UBIO 46.35 24.43 110 30.73 398 31.00 26.87 +3.42 -8.7 PUltShEafe N EFU 28.01 19.90 0 21.57 2 22.13 21.57 -.54 -5.4 PrUGMin rs N GDXX 50.96 33.56 0 40.10 19 40.10 37.65 +1.42 -4.7 PrUltBra rs N UBR 107.88 48.32 4 76.70 56 80.66 72.00 +.40 -1.8 PrSht20yTr N TTT 31.13 25.95 30 28.55 342 29.42 28.45 -.15 +7.3 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 15 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 46

ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 6 41.77 26 41.83 41.00 +.32 -2.6tPUltShOG N DUG 53.46 30.61 39 30.86 402 34.31 30.45 -2.46 -16.6 PS MngdF N FUT 41.47 39.00 2 39.75 7 39.75 39.00 +.75 -1.3 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 5 36.64 12 36.66 36.19 +.54 +2.3 ProEurDiv N EUDV .15p 44.13 39.62 1 42.34 7 42.34 41.56 +.62 +1.4 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 25 67.61 75 67.68 66.87 +.58 +.5 ProMerger N MRGR .12e .3 36.45 34.73 7 35.23 11 35.34 34.95 -.01 -2.9 ProSPxEgy N SPXE .22p 59.30 44.29 0 56.77 1 56.86 55.60 +1.80 +.5 PrUltPFn N FINU .29e .3 134.30 59.70 9 102.43 77 104.29 92.65 +10.23 -2.8 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 26 75.86 176 76.11 75.27 +.24 -1.5 ProSht7-10y N TBX 29.70 27.55 12 29.44 750 29.50 29.34 +.10 +4.0 ProUNShBio Q ZBIO 18.36 8.03 18 10.03 59 11.57 10.00 -1.41 -12.0 PrUShBrz s N BZQ 16.63 6.41 93 8.29 858 8.93 7.91 -.14 -9.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 46 53.91 356 54.00 53.31 +.53 -1.1 ProSR2KDv N SMDV .47e 58.30 51.18 12 55.09 265 55.36 54.61 +.28 -.2tPSSTEm bt A EMSH 4.88e 6.5 79.67 74.29 0 74.77 2 74.77 74.29 +.00 -2.8 PrUShtUtl N SDP 31.15 22.19 0 26.56 8 27.40 25.61 +1.17 +5.3tPrUltShtTc N REW 23.63 12.63 5 12.77 19 13.58 12.59 -.91 -22.4 PrUShtFn N SKF 30.09 18.61 35 19.58 142 20.73 19.42 -1.17 -6.3 ProUShBio Q BIS 29.66 17.52 125 20.83 424 22.88 20.71 -1.81 -5.5 PUShtSem N SSG 17.63 7.35 12 7.75 338 8.54 7.63 -.79 -25.3 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.84 2 37.88 37.53 +.31 -.5 Pro30BEI N RINF .58e 2.0 29.48 26.66 5 29.29 62 29.42 29.20 +.01 +5.6 PS EMkDv N EMDV 64.49 50.50 6 58.94 27 59.45 57.77 +.82 +.6 ProspctCap Q PSEC .72 10.9 8 9.25 5.51 2810 6.62 9622 6.67 6.30 +.29 -1.8 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 8 25.61 56 25.69 25.45 -.08 -1.1 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 293 75.68 1846 76.00 72.48 +2.79 +8.0tProtagTh n Q PTGX 23.97 6.42 179 6.53 894 8.87 6.42 -2.00 -68.6tProtalix A PLX .99 .39 926 .45 2299 .48 .39 +.03 -31.6 ProteonTh Q PRTO 2.85 1.10 29 2.10 99 2.25 2.10 -.03 +10.5 Proteos n Q PTI 8.61 1.41 294 5.23 2261 5.30 4.72 +.03 -10.3 Prothena Q PRTA 70.00 10.43 1276 15.72 5471 15.97 12.04 +1.71 -58.1 ProtoLabs N PRLB 65 128.22 61.85 83 124.00 529 125.25 118.05 +6.00 +20.4 ProvidSv Q PRSC 24 79.38 43.19 74 72.31 424 76.29 67.58 -3.04 +21.9 ProvidBc n Q PVBC 27.38 19.75 12 24.60 25 24.70 23.65 +.60 -7.0 ProvFnH Q PROV .56 3.0 19 20.35 17.62 5 18.43 39 18.74 18.23 +.06 +.2 ProvidFS N PFS .80 3.0 18 28.76 23.19 79 26.80 578 27.04 26.25 +.47 -.6 PrudntlBcp Q PBIP .20 1.1 90 18.96 15.81 6 18.06 42 18.52 17.94 -.43 +2.6 Prudentl N PRU 3.60 3.6 10 127.14 95.83 2640 99.88 11418 101.57 99.06 -.78 -13.1 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 23 25.38 95 25.38 25.19 +.17 +.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 45 25.36 167 25.36 25.20 +.14 +.3 PruSDHiY N GHY 1.32 9.6 15.26 13.75 125 13.80 820 13.85 13.76 +.07 -4.2 PruUK pf N PUKp 1.69 6.5 27.17 25.66 10 26.17 40 26.17 25.83 +.28 -.1 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 14 26.39 77 26.43 25.95 +.44 +1.1 Prud UK N PUK 1.49e 2.9 55.36 44.49 123 52.14 761 52.77 51.20 +.74 +2.7 PruShHiY N ISD 1.32 9.4 15.66 14.01 128 14.06 560 14.13 14.03 +.04 -4.8 PsychmCp Q PMD .72f 3.7 19 27.99 15.99 9 19.69 43 20.69 18.96 -.99 -4.2 PSEG N PEG 1.80 3.5 18 53.28 41.67 1737 51.15 10786 52.24 50.34 -.95 -.7 PubStrg N PSA 6.80 3.2 23 219.93 180.48 698 211.60 3957 213.92 206.09 +4.21 +1.2 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 26 24.88 72 24.94 24.81 -.04 -1.0 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 61 24.66 134 24.75 24.33 +.28 -2.2 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 25 23.90 138 23.90 23.58 +.28 -4.4 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 22 23.82 90 23.85 23.69 +.12 -4.7 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 6 26.01 68 26.13 25.96 -.05 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 18 25.75 195 25.78 25.62 -.04 -2.6 PubSt pfG N PSApG 25.63 22.49 25 23.93 153 23.93 23.40 +.51 -4.1 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 26 24.12 122 24.16 23.69 +.39 -3.6 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 17 23.79 129 23.79 23.08 +.72 -4.4 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 29 23.99 154 23.99 23.38 +.61 -4.1 PubSt pfC N PSApC 26.45 23.05 13 24.84 103 24.97 24.70 -.02 -2.5 PubSt pfB N PSApB 26.69 23.90 11 25.03 88 25.14 24.83 -.05 -2.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 7 25.63 111 25.75 25.54 -.07 -3.4 Pulmatrix Q PULM 3.42 .42 387 .44 4399 .50 .43 -.02 -68.6 PulseBio n Q PLSE 39.50 9.81 211 15.19 1396 22.20 14.69 -3.82 -35.6 PulteGrp N PHM .36 1.1 18 35.21 22.30 2813 31.32 22097 31.60 30.08 +.34 -5.8 PumaBiotc Q PBYI 136.90 28.35 1287 53.15 8501 65.95 50.50 -10.70 -46.2 PureAcq un Q PACQU 10.21 10.08 52 10.16 271 10.20 10.15 -.01 +.4sPureCycle Q PCYO 9.87 6.55 9 9.60 94 9.87 9.20 +.30 +15.0sPureStrg n N PSTG 23.72 9.81 3039 23.45 23578 23.72 20.78 +2.49 +47.9 PurplInv n Q PRPL 13.90 7.65 11 10.25 60 10.75 9.89 +.51 +2.0 PutHiInSec N PCF .37 4.0 9.31 8.60 5 9.21 55 9.25 9.10 +.09 +2.1 PMMI N PMM .44 6.2 7.72 6.89 110 7.02 483 7.08 7.00 -.03 -5.3 PMIIT N PIM .31 6.6 4.89 4.61 64 4.76 352 4.81 4.76 -.02 -.2 PMOT N PMO .71 6.2 12.85 11.44 44 11.59 245 11.66 11.58 -.05 -6.2 PPrIT N PPT .31 5.7 5.68 5.05 256 5.47 1206 5.48 5.39 +.07 +2.6 PyxisTnkr Q PXS 12.22 .90 129 1.30 1799 1.49 1.10 +.17 -59.8 PzenaInv N PZN .41e 4.5 20 13.15 8.25 33 9.02 158 9.15 8.79 +.20 -15.5sQ2 Hldgs N QTWO 58.60 31.95 472 56.55 1786 58.60 54.30 +1.65 +53.5 QAD Inc B Q QADB .24 .7 36.75 21.58 5 34.82 15 36.12 33.82 +.82 +12.9 QAD A Q QADA .29 .6 50.35 29.40 55 46.60 169 47.05 45.60 +.60 +19.9 QCR Hld Q QCRH .24f .5 19 50.00 39.85 37 47.65 208 48.00 46.05 +1.25 +11.2sQEP Res N QEP .08 .6 36 12.83 7.02 3682 12.69 24310 12.83 11.61 +.68 +32.6 QIAGEN N QGEN 39 36.34 30.20 508 35.40 5350 35.44 34.15 +1.09 +14.5 QIWI plc Q QIWI .84e 4.6 18 26.55 13.67 70 18.17 506 18.83 17.85 -.20 +4.8 QTS RltTr N QTS 1.64 4.6 32 61.55 31.58 429 35.72 2429 36.04 34.21 +.53 -34.0 Qorvo Q QRVO 97 86.84 62.68 854 81.64 7618 82.09 78.88 +2.15 +22.6tQuadGrph N QUAD 1.20 6.3 9 31.29 17.73 462 19.06 2929 19.62 17.73 +.66 -15.7 QuakerCh N KWR 1.48f 1.0 30 165.93 129.98 38 149.57 164 151.97 145.60 +2.82 -.8 Qualcom Q QCOM 2.48f 4.5 69.28 48.56 9638 55.23 49693 55.79 52.11 +2.74 -13.7 QuaCare N QCP 22.91 12.25 482 20.99 3033 21.99 20.90 -.80 +52.0 QualitySys Q QSII .70 4.8 29 17.74 12.24 131 14.66 1921 14.84 13.44 +1.26 +8.0 Qualstar rs Q QBAK 13.50 4.77 34 9.92 130 11.20 9.57 -.77 +18.1 Qualys Q QLYS 76 85.00 39.25 142 77.30 1172 79.00 73.75 +3.00 +30.2 QuanexBld N NX .16 .9 23 24.60 16.50 69 17.55 668 18.25 17.35 -.10 -25.0 QuantaSvc N PWR 24 40.11 30.23 1335 36.38 6631 36.55 34.84 +1.43 -7.0 Quantenn n Q QTNA 22.50 9.60 286 14.60 2114 15.42 14.45 -.41 +19.7 Quanterx n Q QTRX 24.81 15.30 111 19.27 287 19.96 17.85 +.97 -10.2 QntmDSS rs N QTM 47 8.75 3.32 140 3.73 818 3.97 3.62 -.03 -33.7 Qu Insp100 n N BIBL 29.74 25.14 16 26.90 45 27.00 26.16 +.75 +3.1 QnForSm n N FFSG 27.15 24.51 2 26.26 59 26.26 25.70 +.55 +1.8 QnForTcG n N FFTG 26.55 24.19 5 25.64 47 25.67 25.16 +.42 +.3 MainSecR n N SECT 29.56 24.41 52 28.42 262 28.47 27.74 +.73 +3.9 InspCpBd n N IBD 27.94 24.07 10 24.39 16 24.53 24.29 -.03 -3.3sQuaInsp n N ISMD 27.86 23.78 22 27.79 36 27.88 27.14 +.95 +5.1 QuaInsLg n N BLES 30.44 25.84 18 28.82 53 28.91 28.04 +.66 +1.3 FormInco n N FFTI 27.57 24.06 31 24.16 365 24.18 24.07 +.07 -3.2 FrmHdGr n N FFHG 29.49 24.03 5 28.12 54 28.21 27.35 +.89 +2.1 QuanDyn n N XUSA 28.95 25.12 1 28.49 268 28.53 28.06 +.04 +2.0 QuanMulT n N QXTR 26.83 24.56 1 26.33 8 26.33 25.91 +.47 +1.2 QuanMulIn n N QXMI 26.53 24.73 0 25.27 6 25.27 25.11 +.07 -1.6 QuanGrw n N QXGG 29.10 25.31 2 27.95 3 28.00 27.80 +.12 +.6 Quartrhill g Q QTRH .05 4 2.12 1.26 108 1.40 336 1.61 1.40 -.18 -23.9 Qudian n N QD 34.91 9.55 726 10.81 4821 11.15 9.93 +.74 -13.8 QstDiag N DGX 1.80 1.8 20 112.97 90.10 502 102.50 3833 102.77 99.26 +1.00 +4.1 QuestRes rs Q QRHC 3.00 1.03 13 1.97 60 1.98 1.84 +.06 -14.3 QuickLog h Q QUIK 2.22 1.15 141 1.58 855 1.61 1.44 +.09 -9.2sQuidel Q QDEL 61.13 23.28 257 57.82 3495 61.13 53.18 +.27 +33.4 QuinStreet Q QNST 14.65 3.36 561 13.26 2990 13.45 12.22 +.99 +58.2 QuintEn n N QES 10.00 7.10 30 8.90 197 9.25 8.01 +.77 -1.1 Qumu Cp Q QUMU 3.28 1.42 28 2.19 1920 2.86 1.78 +.35 -7.6 QuormHl n N QHC 10.00 2.54 715 5.49 3804 7.95 5.00 -1.66 -12.0 Quotinet Q QTNT 7.74 2.78 131 4.70 1054 4.90 4.55 -.06 -5.1 QuotientTc N QUOT 17.85 10.35 282 13.50 2196 13.60 12.75 +.70 +14.9 QuratQVC A Q QRTEA 20 29.11 20.79 3565 22.02 19124 25.00 21.70 -1.73 -9.8 QuratQVC B Q QRTEB 23 28.90 20.93 1 22.45 7 24.77 22.18 -1.68 -8.6 Qwest 54 N CTV 1.72 7.6 26.40 20.64 36 22.69 176 22.70 21.71 +.99 -3.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 10 25.24 40 25.30 25.06 +.13 +.2 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 41 23.36 225 23.36 22.59 +.72 -1.7 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 27 23.99 89 23.99 23.39 +.57 +1.0 Qwest53 N CTY 1.53 7.4 25.57 18.66 69 20.80 251 20.80 20.03 +.75 -5.5 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 33 21.99 130 21.99 21.13 +.86 -2.9 Qwest 56 N CTAA 27.77 21.51 16 24.75 141 24.87 23.70 +.71 +.2 Qwest57 n N CTDD 25.97 20.51 58 22.24 225 22.27 21.52 +.71 -2.8 Qwest56 n N CTBB 25.60 19.86 96 21.95 262 21.95 21.09 +.92 -2.5R -:sR1 RCM n Q RCM 8.82 3.05 676 8.35 3853 8.82 8.10 +.37 +89.3 RAIT pfA N RASpA 1.94 21.9 21.76 5.90 45 8.84 82 12.65 8.60 -2.92 -27.2 RAIT pfB N RASpB 2.09 24.1 23.77 6.21 25 8.66 39 12.61 8.18 -3.27 -31.2 RAIT pfC N RASpC 2.22 22.9 25.39 6.35 20 9.70 63 14.02 9.03 -2.80 -26.7tRAIT Fin N RAS .20m 128.2 2.44 .16 1359 .16 8051 .18 .16 -.02 -58.4 RAIT Fn 24 N RFT 1.91 11.3 24.49 15.99 27 16.91 40 18.80 16.91 -1.79 -11.4 RAITFn 19 N RFTA 1.78 8.5 25.22 16.60 21 20.90 39 23.00 20.83 -1.19 -7.1 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 55 28.13 253 28.26 27.08 +.74 +2.8 RBC Bear Q ROLL 40 139.95 94.97 40 121.93 335 122.27 114.58 +6.95 -3.5 RCI Hosp Q RICK .12 .4 12 33.78 16.52 91 31.63 256 32.01 28.27 +3.35 +13.0tRCM Q RCMT 1.00e 30 7.50 4.63 7 5.03 173 5.14 4.63 +.01 -19.6 RELX NV s N RENX .45e 2.1 23.30 19.84 81 21.40 372 21.59 21.06 +.24 -7.2 RELX plc s N RELX .54e 2.5 24.03 20.31 126 21.78 852 21.95 21.49 +.20 -8.1 RF Inds Q RFIL .08 1.3 6.35 1.40 24 6.20 242 6.25 5.70 +.35 +129.6 RGC Res s Q RGCO .62 2.3 31 31.99 22.16 2 27.06 49 27.06 25.06 +1.56 -.1 RH N RH 63 109.53 41.52 422 101.31 2854 103.04 97.70 +.47 +17.5sRLI Corp N RLI .88f 1.3 27 67.24 50.34 130 67.07 895 67.44 64.22 +2.33 +10.6 RLJ Ent rs Q RLJE 5.24 2.49 3 4.57 29 4.78 4.49 -.05 +24.2 RLJ LodgT N RLJ 1.32 6.0 12 23.96 18.68 1029 22.09 5889 22.34 20.70 +1.49 +.5 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 2 25.40 109 25.41 25.26 +.10 -6.0 RMG Net rs Q RMGN 3.29 .75 218 1.19 388 1.22 1.12 +.07 +45.1sRMR Gp h Q RMR 1.00 1.2 48 83.00 42.36 72 82.20 287 83.20 78.40 +2.20 +38.6 RPC N RES .40 2.1 25 27.07 16.70 1054 18.98 6706 19.33 18.09 +.78 -25.7 RPM N RPM 1.28 2.6 17 56.69 46.36 682 49.47 3473 50.27 48.73 +.70 -5.6 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 974 10.43 5128 10.50 10.40 +.02 -22.4 RSP Perm N RSPP 85 51.51 28.76 1385 48.18 7164 51.36 47.90 +.10 +18.4 RTI Surg Q RTIX 6.00 3.85 144 4.50 488 4.55 4.20 +.25 +9.8tRXI Phm rs Q RXII 7.70 1.90 1646 2.38 3911 2.71 1.90 -.08 -57.2 RYB Edu n N RYB 31.80 15.50 85 17.07 372 17.24 16.39 +.74 +1.1 RaPhrm n Q RARX 27.84 4.78 122 6.26 462 6.51 5.82 +.10 -26.4 RadNet Q RDNT 47 14.85 6.00 388 13.10 2612 13.90 10.75 -.55 +29.7 RadaElc rs Q RADA 3.86 1.07 123 2.42 1092 2.53 2.40 +.01 -21.4 Radcom Q RDCM 73 22.45 17.00 26 19.80 127 20.70 19.10 +.25 -.3 RadiSys Q RSYS 4.21 .53 268 .70 1123 .80 .69 -.07 -30.3 RadianGrp N RDN .01 .1 9 23.49 14.06 1053 15.84 8825 16.49 15.73 +.11 -23.1 RadiantLog A RLGT 6.59 3.46 64 3.79 308 3.83 3.66 +.03 -17.6 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.36 4 25.50 6 25.60 25.46 -.12 -1.5 RadiusHlth Q RDUS 49.16 24.66 943 32.69 3621 34.02 30.84 +1.00 +2.9sRadware Q RDWR 23.81 15.82 54 23.44 750 23.81 22.46 +.80 +20.8sRafaelHl n A RFL 8.50 3.05 71 8.00 475 8.50 7.15 +.11 +63.3 RLauren N RL 2.00 1.8 19 119.33 66.06 857 109.01 4196 110.11 103.98 +2.21 +5.1 RamacoRs n Q METC 9.35 3.81 77 7.36 250 7.70 6.58 +.20 +7.0 Rambus Q RMBS 15.50 11.30 478 13.14 5872 14.30 13.06 -1.03 -7.6 RamcoG N RPT .88 7.5 9 15.00 11.34 432 11.71 2512 11.98 11.64 -.16 -20.5 RamcG pfD N RPTpD 3.63 7.2 58.62 48.92 0 50.41 1 51.05 50.40 -.09 -12.6 RandCap Q RAND 3 3.50 2.40 4 2.52 6 2.55 2.52 +.01 -16.5tRandgold Q GOLD 1.00f 1.3 25 108.29 76.01 807 79.71 4045 82.98 76.01 -1.90 -19.4 RandBcp n Q RNDB 16.49 13.36 1 15.98 16 16.00 15.80 -.01 +4.1 RangeRs N RRC .08 .6 16 26.19 11.93 4913 14.29 33411 15.24 13.70 +.67 -16.2 RngrEnS n N RNGR 15.70 6.88 13 8.34 365 8.60 8.13 -.15 -9.6sRapid7 n Q RPD 33.70 14.75 352 31.08 2300 33.70 30.32 +.80 +66.6 RaveRest Q RAVE 2.33 1.12 6 1.26 68 1.31 1.21 -.04 -13.9sRavenInds Q RAVN .52 1.3 40 40.85 26.70 59 40.50 641 40.90 37.90 +2.85 +17.9 RJamesFn N RJF .88f .9 19 99.26 71.35 485 93.76 3027 94.14 89.36 +4.21 +5.3 RayAdvM N RYAM .28 1.5 36 22.96 12.52 556 19.21 5241 20.60 17.79 -1.04 -6.1 RayAdv pfA N RYAMpA 2.00 1.5 157.11 98.70 1 133.89 4 142.29 127.50 -10.34 -7.0 Rayonier N RYN 1.00 2.6 40 39.14 27.27 478 37.80 5527 38.67 37.30 +.23 +19.5 Raytheon N RTN 3.47f 1.6 31 229.75 155.84 1950 213.83 11298 214.44 203.27 +11.29 +14.3 ReShape rs Q RSLS 6.45 .28 127 .46 479 .53 .39 +.01 -68.9 ReadIntlA Q RDI 12 17.50 14.37 37 15.82 159 16.07 15.20 +.32 -5.3 ReadgIntB Q RDIB 17 27.66 18.00 0 22.00 4 22.00 20.10 -5.66 -4.3 RealGSol rs Q RGSE 3.25 .60 640 1.09 11112 1.64 .93 +.17 -26.4 RealNetwk Q RNWK 5.00 2.63 64 3.62 247 3.68 3.49 +.11 +5.8 RealityETF N DIVY .46p 28.89 25.25 6 26.88 53 26.95 26.74 +.14 +3.1 RltDvcDiv N LEAD 34.32 27.57 6 32.37 29 32.44 31.59 +.92 +1.3 RealDivc n N DFND 28.60 24.70 0 26.97 8 26.97 26.54 +.98 -1.1 Rl NxtEc n Q BLCN 25.05 21.69 30 23.46 181 23.46 22.76 +.64 -3.3 Realogy N RLGY .27p 1.1 16 35.18 23.52 761 24.73 10758 26.52 24.15 -.09 -6.7sRealPage Q RP 79 61.95 32.30 664 60.70 4347 61.95 58.35 +2.05 +37.0 RltyInco N O 2.53 4.8 30 60.05 47.25 1251 52.99 8204 53.87 51.75 +.72 -7.1 ReataPh n Q RETA 40.88 19.31 279 31.76 1548 31.90 25.17 +4.23 +12.1 ReavesUtl A UTG 1.82 6.4 36.73 27.13 133 28.36 754 28.38 27.83 +.04 -8.3 ReconTech Q RCON 5.36 .64 73 1.40 622 1.42 1.29 +.09 +7.7 RecroPhm Q REPH 12.42 5.81 395 10.90 1432 11.56 10.65 -.42 +17.8sRedHat N RHT 96 173.27 84.16 1235 172.47 7866 173.27 165.85 +6.37 +43.6 RedLionH N RLH 11.70 6.15 101 10.00 342 10.25 9.68 +.30 +1.5 RedRobin Q RRGB 27 74.11 45.70 178 62.55 1164 67.10 58.90 +2.90 +10.9 RedRkRs n Q RRR .40 1.2 35.77 21.41 360 33.72 2655 34.28 32.56 +.99 -.1tRedViolt n Q RDVT 46.40 4.35 317 5.25 1389 5.84 4.35 -.55 -88.7 Redfin n Q RDFN 33.49 19.18 1722 22.94 5591 23.58 21.55 +.94 -26.8 RedhillBio Q RDHL 11.25 4.30 130 6.27 1026 6.35 4.99 +1.29 +22.0 RedwdTr N RWT 1.12 6.9 12 17.45 14.29 306 16.29 2697 16.75 15.67 +.51 +9.9 Reeds A REED 3.35 1.30 154 2.50 363 2.60 2.10 +.35 +61.3 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 404 79.85 2018 80.10 72.20 +7.80 +4.2 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 728 58.55 3585 59.20 57.74 -.21 -15.4tRegenrn Q REGN 24 543.55 281.89 2944 306.94 6433 314.84 281.89 +15.69 -18.4sRegnxBio n Q RGNX 47.45 16.30 599 49.30 2860 49.65 38.20 +9.45 +48.3 RegHlthPr A RHE 4 1.19 .16 327 .27 1420 .35 .26 -.03 +56.5 RegHlt pfA A RHEpA 2.72 43.2 22.90 5.72 3 6.30 37 7.10 6.27 -.70 -21.3sRegnlMgt N RM 15 36.44 19.49 61 35.19 323 36.44 34.36 +.03 +33.8 RegionsFn N RF .36 1.9 18 20.21 13.03 9817 19.32 46747 19.49 18.58 +.60 +11.8 Regions pfA N RFpA 1.59 6.2 26.22 25.23 25 25.72 85 25.72 25.55 +.15 +1.5 Regns pfB N RFpB 1.59 5.8 29.82 26.40 48 27.48 139 27.52 27.02 +.06 -3.3 Regis Cp N RGS 17.46 9.08 148 15.96 634 16.30 15.53 +.01 +3.9 RegulusTh Q RGLS 1.75 .63 452 .71 1117 .75 .66 +.01 -31.7 ReinsGrp N RGA 2.00f 1.3 14 165.12 121.93 278 151.65 2487 155.24 149.76 -.39 -2.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 85 27.35 179 27.35 26.67 +.66 -.6 ReinsG56 n N RZB 1.44 5.6 29.86 25.52 117 25.80 222 25.80 25.54 +.24 -7.8 Reis Inc Q REIS .76f 3.7 22.45 15.95 24 20.65 189 22.20 20.47 -1.65 RelStlAl N RS 2.00 2.2 20 95.97 68.46 240 91.90 2108 92.97 90.16 +2.03 +7.1 ReliantBcp Q RBNC .32f 1.3 24 27.49 21.42 15 23.90 69 24.00 23.30 +.50 -6.8 Reliv In rs Q RELV 13.77 3.72 5 4.58 11 4.79 4.45 -.02 -4.0 RELM A RWC .08 2.1 19 4.80 3.40 6 3.86 29 3.86 3.60 +.21 +8.6 RemarkHld Q MARK 15.10 1.93 263 6.17 1378 6.71 6.00 -.35 -36.6 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 71 53.20 530 54.55 52.95 -.85 +9.7 RenaisIPO N IPO .02e .1 30.61 24.15 2 28.85 18 28.98 28.02 +.69 +2.3 RenIntIPO N IPOS .24e 1.0 27.06 20.70 1 24.02 3 24.19 23.51 -.83 -1.5 RenaisRe N RNR 1.32f 1.0 152.00 116.50 149 128.00 1352 128.74 126.39 +.67 +1.9 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 20 24.55 78 24.57 24.05 +.24 -2.4 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 25.46 19 25.46 25.38 +.04 -.2sRenasant Q RNST .80f 1.7 20 47.58 37.68 129 47.16 650 47.69 45.29 +1.45 +15.3 ReneSola rs N SOL 3.79 2.12 33 2.71 151 2.89 2.70 -.13 +1.9 RenewEn Q REGI 4 14.10 9.50 439 13.75 3566 13.83 13.05 +.55 +16.5 RenminTi rs Q ABAC 4.76 1.65 17 2.24 80 2.45 2.14 -.09 -24.1 RennFund A RCG 2.20 1.11 5 1.53 156 1.61 1.49 +.05 +1.7 Renren rs N RENN 18.70 6.01 340 8.78 1621 8.95 8.43 -.04 -15.5 RentACt Q RCII .32 3.3 16 13.89 7.22 958 9.73 5476 9.98 8.93 -.15 -12.3 Replgn Q RGEN 60 46.81 29.56 522 42.25 3091 42.86 37.19 +5.12 +16.5 RepBncp Q RBCAA .97f 2.2 17 44.47 33.17 6 43.45 43 44.00 42.60 -.12 +14.3 RepFBcp Q FRBK 64 9.90 8.00 238 9.00 774 9.05 8.51 +.40 +6.5 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 1054 67.91 6756 69.00 67.50 -.65 +.4 resTORbi n Q TORC 21.10 7.55 139 11.96 830 12.32 9.36 +2.37 -29.1 RschFrnt Q REFR 1.50 .85 80 .85 298 .93 .85 -.07 -18.3 ResMed N RMD 1.40 1.4 50 104.78 67.15 690 101.99 3316 102.13 96.99 +4.62 +20.4 ResolEn rs N REN 44.44 23.64 626 35.00 3950 35.82 28.55 +2.60 +11.2 ResoluteF N RFP 12.15 4.10 229 9.90 1431 10.10 9.75 -10.4 Resonant Q RESN 8.55 3.17 441 4.32 2050 4.74 4.07 +.07 -42.2 ResCap pfC N RSOpC 2.16 8.4 26.00 24.57 0 25.70 10 25.84 25.67 -.05 +.7 ResCap rs N RSO .20 2.0 11.38 8.51 93 9.98 927 10.15 9.72 +.10 +6.5 ResConn Q RECN .48 3.1 25 17.00 12.05 58 15.70 475 15.91 15.50 +.05 +1.6 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 2109 56.91 7901 57.12 54.21 +2.42 -7.4tRestorRob n Q HAIR 11.95 3.54 122 3.77 548 4.20 3.54 -.35 -18.0 RetailOpp Q ROIC .78 4.5 51 21.20 16.18 893 17.43 5851 17.65 17.01 +.04 -12.6 RetailProp N RPAI .66 5.7 11 13.78 10.84 1077 11.64 5836 11.82 11.47 +.03 -13.4tRetoEco n Q RETO 12.75 4.29 184 4.98 868 5.90 4.29 -.41 -29.4 RetractTc A RVP 1.48 .54 15 .89 207 .91 .86 +.01 +31.0 Retrophin Q RTRX 28.25 15.55 279 26.32 1691 26.71 23.62 +2.65 +24.9 RevGp n N REVG .20 1.1 33.15 16.79 302 17.41 2525 18.66 17.16 -.28 -46.5 RevanceTh Q RVNC 37.45 18.43 254 30.75 1359 30.90 27.20 +2.80 -14.0 RevenHo n Q RVEN 6.75 2.32 3 3.10 12 3.48 3.00 +.19 -33.1 Revlon N REV 27.90 15.60 236 17.55 869 20.70 16.65 -2.85 -19.5 RevolutL rs Q RVLT 8.50 2.95 56 3.69 337 4.03 3.61 -.23 +12.2 ReWalkRob Q RWLK 3.20 1.05 175 1.05 580 1.10 1.05 -.01 -4.5 RexAmRes N REX 17 104.93 70.48 21 73.01 179 75.97 71.56 -.69 -11.8 RexahnPh rs A RNN 4.51 1.42 388 2.14 3416 2.25 1.98 -.07 +5.9sRexfordIR N REXR .64f 2.0 55 32.91 25.28 561 32.32 2530 32.91 32.06 +.48 +10.8 RexfdIn pfA N REXRpA 26.41 22.53 1 23.93 19 23.93 23.62 +.23 -6.9 RexfInR pfB N REXRpB 1.47 6.2 24.98 22.33 2 23.54 24 23.65 23.41 +.07 -5.1 Rexnord N RXN 23 31.44 22.43 741 29.01 3560 29.34 27.55 +1.48 +11.5 Rexnrd pfA N RXNpA 66.44 52.57 32 62.06 590 62.54 60.18 +2.26 +6.0 RhythmP n Q RYTM 33.81 16.80 230 25.33 1234 29.06 23.25 +.32 -12.8 RibbnCm n Q RBBN 8.36 4.97 199 5.70 1854 6.04 5.66 -.19 -26.3 RiceMidstr N RMP 1.22f 7.1 13 25.65 16.87 558 17.22 4287 18.04 16.95 -.53 -19.8 RiceBran Q RIBT 1.66 .77 282 1.56 437 1.59 1.45 -.01 +5.4 RichrdElec Q RELL .24 2.6 9.45 5.31 23 9.39 132 9.45 9.31 +.03 +39.3 RigelPh Q RIGL 4.71 2.14 1168 3.89 8297 4.00 3.59 +.02 +.3 RigNet Q RNET 19.50 12.70 58 13.50 323 16.31 13.25 -1.85 -9.7 RiminiSt n Q RMNI 10.40 .25 40 6.83 107 8.14 6.58 -.96 -13.7sRingCentrl N RNG 81.20 31.85 827 75.20 3588 81.20 69.20 +5.95 +55.4sRingEngy A REI 17.35 10.88 628 16.47 3836 17.35 15.60 +.07 +18.5 RioTinto N RIO 2.27e 4.0 59.25 37.66 2503 57.39 12801 58.12 54.69 +1.77 +8.4 RiotBlck Q RIOT 1.00p 46.20 3.03 545 7.38 2094 7.80 7.15 -.18 -74.0 RiseEdCy n Q REDU 18.60 9.50 648 17.15 891 18.18 15.50 +1.57 +16.0 RitchieBr N RBA .68 2.0 38 35.17 24.08 798 33.19 2560 34.43 31.91 -.25 +10.9 RiteAid N RAD 2 4.21 1.38 5016 1.61 35164 1.68 1.59 -.02 -18.3 RittrPh rs Q RTTR 7.98 1.83 31 2.92 207 3.10 2.75 -.03 -11.2 RivrnOpp n N RIV 1.68 7.9 21.57 19.10 35 21.24 222 21.28 20.86 +.27 +6.1 Riv/Doubl n N OPP 19.76 17.47 50 17.58 164 17.84 17.56 +.03 -4.4 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.46 112 8.66 338 9.08 8.46 -.51 -.1 RoadrnTrn N RRTS 4 9.75 1.98 259 2.35 1707 2.41 2.12 +.06 -69.5sRobtHalf N RHI 1.12f 1.8 25 63.37 42.92 985 63.15 4754 63.50 61.14 +1.10 +13.7 RocktPh n Q RCKT 20.60 3.40 311 17.97 783 18.19 16.34 +1.44 +72.1 RockwlAut N ROK 3.68f 2.1 26 210.72 151.78 1045 177.91 4838 178.62 172.65 +5.34 -9.4 RockColl N COL 1.32 1.0 21 139.63 101.09 803 134.30 6711 134.60 132.40 +1.76 -1.0 RockwllM Q RMTI 8.70 4.84 371 5.57 1314 5.90 5.27 +.26 -4.3sRockyBr Q RCKY .44 1.7 17 27.90 12.20 76 26.65 536 27.90 25.25 +1.40 +41.0 RkyMChoc Q RMCF .48 4.2 20 12.90 11.05 4 11.53 22 11.63 11.39 -.09 -2.1 RogCm gs N RCI 1.57 13 54.95 43.11 249 48.12 1674 48.36 46.09 +.92 -5.5 Rogers N ROG 32 184.00 104.25 124 114.99 614 116.56 111.30 +2.05 -29.0 Roku n Q ROKU 58.80 15.75 12669 35.14 76087 38.84 31.78 +3.59 -32.1 Rollins s N ROL .56 1.1 62 54.25 39.90 932 50.55 2795 50.80 49.32 +1.15 +8.6 Roper N ROP 1.65 .6 30 292.97 216.80 390 279.43 1886 280.53 266.99 +10.23 +7.9 Rosehill n Q ROSE 10.84 5.52 47 7.25 146 8.10 7.08 -.38 -7.8 Rosehill un Q ROSEU 11.26 6.50 8.04 1 8.04 8.04 +.03 -28.6 RosettG rs Q ROSG 2.75 .23 17 .43 187 .44 .42 -.01 -22.5sRosettaStn N RST 15.35 8.71 213 15.35 773 15.41 14.16 +1.24 +23.1 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 1775 81.94 11016 82.44 78.88 +1.23 +2.1 Rowan N RDC .40 2.5 28 17.33 9.02 2290 15.91 17944 16.41 13.77 +1.71 +1.6 RoyalBk g N RY 3.76f 87.10 66.66 524 78.49 2767 78.61 75.88 +2.36 -3.9 RBScotlnd N RBS 8.74 6.24 1274 8.06 3845 8.14 7.45 +.59 +5.5tRBSct prS N RBSpS 1.65 6.5 27.63 25.37 313 25.42 579 25.74 25.35 -.28 -.1 RylCarb N RCL 2.40 2.2 14 135.65 103.52 3281 107.06 12261 107.95 103.76 -.30 -10.2sRoyDShllB N RDS/B 3.76 5.1 74.96 53.50 1452 74.07 8697 74.96 71.74 +2.44 +8.5 RoyDShllA N RDS/A 3.76 5.2 72.43 51.91 3180 71.99 18238 72.30 68.89 +3.09 +7.9 RoyGld Q RGLD 1.00 1.1 94.39 69.09 316 90.42 2154 90.56 87.07 +1.79 +10.1 RoyceGVal N RGT .10e 11.73 9.12 44 11.05 131 11.07 10.85 +.09 +2.2 RoyceMC N RMT .63e 6.4 9.99 8.09 56 9.87 316 9.87 9.70 +.20 +4.6 Royce N RVT 1.20e 7.5 17.18 14.02 180 16.05 882 16.12 15.88 +.10 -.7 RubiconPrj N RUBI 5.90 1.48 558 2.09 1751 2.28 1.96 -.11 +11.8 Rubicon rs Q RBCN 10.45 6.71 4 6.97 42 7.46 6.93 -.28 -12.7sRudolph N RTEC 21 32.15 21.10 136 31.80 1084 32.20 30.70 +.45 +33.1 RmblOn B n Q RMBL 5.70 3.53 3 4.79 39 4.95 4.50 -.21 -7.8 RushEntA Q RUSHA 27 55.40 34.30 115 42.30 696 42.46 40.74 +1.30 -16.7 RushEntB Q RUSHB 32 52.76 31.92 3 40.77 56 40.88 37.99 +1.32 -15.4sRuthsHosp Q RUTH .44 1.6 26 28.75 17.95 197 27.65 1337 28.75 27.35 -.90 +27.7 Ryanair Q RYAAY 1.55e 1.4 127.61 97.18 330 111.50 1167 113.76 110.24 -1.70 +7.0 Ryder N R 2.08f 3.0 17 90.26 62.52 422 68.29 3165 69.28 67.70 +.46 -18.9 RyersonH N RYI 41 12.90 7.65 216 11.45 1482 11.95 11.25 -.10 +10.1sRymanHP N RHP 3.40f 4.1 17 82.80 57.78 164 82.66 996 83.20 79.02 +3.10 +19.8S -:sS&P Glbl N SPGI 2.00f 1.0 29 201.20 136.22 929 199.99 5467 201.44 192.37 +7.82 +18.1sS&T Bcp Q STBA 1.00 2.3 19 44.50 32.75 169 44.30 418 44.58 42.97 +1.26 +11.3 S&WSeed Q SANW 5.10 2.90 258 3.50 415 3.75 3.35 -.20 -10.3 SAP SE N SAP 1.31e 1.1 116.90 99.20 549 116.18 4971 116.69 113.77 +2.16 +3.4 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 4 18.58 17 19.20 18.57 -.24 +.5 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 10 30.40 107 30.80 30.25 -.07 +13.2 SBA Com Q SBAC 177.67 126.82 760 160.10 3621 163.13 155.49 +.96 -2.0tSCANA N SCG 2.45 6.9 9 71.28 33.97 617 35.29 8732 36.61 33.97 -1.21 -11.3 SCE TrV n N SCEpK 29.56 24.70 216 25.43 313 25.59 25.05 -3.8 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 14 23.19 78 23.40 23.13 -.01 -4.1 SCE Tr pfH N SCEpH 1.44 5.4 29.43 25.05 5 26.67 34 26.75 26.37 +.29 -1.4 SCETr pfJ N SCEpJ 1.34 5.3 29.00 23.96 12 25.50 49 25.73 25.08 -.03 -1.2 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 23 22.66 129 22.66 22.45 +.16 -5.7 SEI Inv Q SEIC .60f .9 23 78.35 49.45 439 64.38 3522 64.63 62.15 +1.97 -10.4 SelasLf rs Q SLS 19.41 3.43 68 5.55 525 6.42 5.50 -.10 -29.4 SG Blck n Q SGBX 7.00 3.70 12 4.42 220 4.67 4.14 -.07 -26.1 SGOCO rs Q SGOC 2.45 .90 2 1.11 67 1.19 1.09 -.02 +4.7 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 43 14.55 88 14.80 14.35 +.15 -1.0 SIGA Tc n Q SIGA 6.65 5.61 120 6.47 561 6.50 5.93 -.02 +9.5 SJW N SJW 1.12a 1.9 21 69.29 46.89 129 59.45 924 61.78 59.34 -1.87 -6.9 SK Tlcm N SKM 28.97 22.92 233 23.25 1970 23.58 23.09 -.30 -16.7 SLGreen N SLG 3.25 3.2 30 109.00 89.46 615 100.08 3419 101.72 99.59 +.16 -.8 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 5 25.36 46 25.36 25.18 +.14 +1.1 SLM Cp Q SLM 16 12.46 9.65 1624 11.54 13659 11.69 11.30 +.13 +2.1 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 71.00 7 71.50 71.00 -.01 +3.3 SM Energy N SM .10 .4 28.20 12.29 3041 24.64 20620 25.44 22.44 +.99 +11.6 SmartGlb n Q SGH 12 56.69 11.50 491 46.03 3076 46.41 41.46 +5.00 +36.6sSMTC hg Q SMTX 2.58 1.10 86 2.58 203 2.62 2.30 +.21 +36.2 SORL Q SORL 4 9.74 3.70 188 4.91 642 5.15 4.50 +.26 -26.9 SP Plus Q SP 21 41.70 28.10 49 35.80 370 36.80 35.55 -.40 -3.5 SPAR Gp h Q SGRP 3.75 .87 39 1.26 123 1.29 1.19 +.02 +2.4 SpdrDJIA N DIA 3.98e 1.6 265.93 205.86 3292 248.54 16759 248.94 241.84 +6.02 +.5 SpdrGold N GLD 129.52 114.80 4299 125.00 22867 125.59 123.79 +.46 +1.1 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.60 9 35.72 55 35.83 35.10 +.42 -.6 SpdrNoANR N NANR 37.79 30.22 33 36.44 113 36.61 34.86 +1.10 +2.8 SpdrLwCbn N LOWC 1.69e 1.9 96.40 81.56 5 91.29 47 91.67 90.02 +1.36 +1.7 SpdrEuro50 N FEZ 1.18e 2.8 44.23 38.18 1031 41.84 6026 41.94 41.19 +.24 +2.8 Spd MsciCh N XINA 26.62 20.38 0 23.52 4 23.80 23.07 +.69 -1.7 S&PEAsia N GMF 1.81e 1.7 116.07 87.77 8 105.79 116 106.33 103.50 +1.49 +1.2 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 2 55.29 7 55.58 54.44 +.81 +2.7 SpdrJpnS N QJPN .85e 1.1 83.54 70.63 1 80.76 2 80.86 79.80 +1.66 +2.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 53.00 2 59.70 4 59.82 58.47 +.88 -2.4 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 55.41 3 64.64 8 64.93 64.02 +.22 +1.0 S&PChina N GXC 1.31e 1.2 123.91 84.53 26 112.78 329 113.15 108.37 +3.86 +5.2 SpdrEMQu N QEMM 1.31e 2.0 69.92 56.48 3 64.66 35 64.78 62.74 +.85 +.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 9 65.98 38 66.20 65.27 +.52 +1.5 SpdrGblDv N WDIV 3.11e 3.7 74.14 64.89 6 69.78 64 69.83 68.69 +.60 -1.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 70.15 1 79.92 105 79.95 77.98 +1.08 +1.3 SpdEMkt s N SPEM 42.47 32.33 169 38.36 2055 38.58 37.38 +.62 +.6 SpdrEMDv N EDIV 1.68e 4.9 36.64 29.07 29 34.24 288 34.51 33.40 +.25 +4.2 SpdrGlbNR N GNR .93e 1.8 52.79 40.56 278 52.40 726 52.61 50.39 +1.59 +6.8 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 611 47.78 1467 48.09 47.20 +.53 -2.3 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.24 16 50.93 207 51.13 50.12 +.10 -2.1 SpdrIntDiv N DWX 2.22e 5.5 42.92 38.61 69 40.28 427 40.32 39.74 +.23 -2.3 SpdMS xUS N CWI .79e 2.0 42.01 35.16 70 39.63 760 39.74 38.85 +.55 +1.6 SpdrSPGbl N GII 1.63e 3.2 53.74 47.61 11 50.35 52 50.44 49.63 +.05 -2.8 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 439 40.76 2620 40.95 40.34 +.21 +.7 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.24 182 36.18 465 36.34 35.43 +.52 +2.0 SpdrWldxUS N SPDW .79e 2.4 33.84 28.77 440 32.29 1986 32.36 31.74 +.40 +1.9 SP Mid N MDY 2.94e .8 363.70 306.23 824 352.86 3691 354.04 345.83 +7.67 +2.2 S&P500ETF N SPY 4.13e 1.5 286.63 235.43 59665 272.85 313915 273.15 265.15 +6.83 +2.2 SpdrRRtn N RLY .44e 1.6 27.62 23.57 14 27.32 140 27.37 26.72 +.43 +3.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 3 33.04 16 33.07 32.61 +.26 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 35.01 8 38.69 47 38.82 38.06 +.50 +1.1 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 226 47.27 1973 47.27 47.22 +.04 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 12 40.26 36 40.28 40.22 +.05 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 66.79 16 76.59 27 76.63 74.25 +2.20 +2.7tSpdrDblTac N TOTL 1.17e 49.66 47.31 249 47.37 1090 47.44 47.31 -.04 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 55.58 4 68.02 10 68.06 66.08 +1.89 +2.7 SpdrGroEq N SYG 1.85e .8 86.17 67.53 3 81.68 10 81.87 79.76 +2.32 +2.8 SpdrBiot s N XBI .44e .5 97.98 66.66 7204 91.65 19688 91.74 87.53 +4.28 +8.0 Spdr Div N SDY 3.80e 2.0 98.29 86.39 257 92.14 1719 92.40 90.51 +1.23 -2.5 SpdrGbDow N DGT 1.52e 1.8 91.75 75.55 85.74 3 85.74 84.22 +1.25 +.3 SpdrHome N XHB .15e .4 47.20 37.00 1641 39.73 11410 39.96 38.96 +.16 -10.2 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1587 49.73 13148 50.01 48.20 +1.35 +5.0 SpdrS&PCM N KCE .91e 1.5 62.51 45.49 21 60.54 61 60.93 58.67 +1.87 +4.5 SpdrS&PIn s N KIE 32.34 27.81 136 30.56 949 30.76 30.22 +.27 -.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 16 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 47

Spd LgCap s N SPLG 33.54 27.74 136 32.01 1177 32.08 31.20 +.75 +2.2 SpdrLCpG s N SPYG 35.96 28.81 516 35.06 11138 35.12 34.09 +.92 +6.2 SpdrLCapV s N SPYV 32.54 27.55 236 30.02 2611 30.09 29.22 +.64 -2.2 Spd MidC s N SPMD 35.09 29.60 126 34.44 765 34.52 33.69 +.83 +3.2 SpdrMCpG N MDYG 2.19e .8 166.10 138.50 26 161.58 135 161.94 158.24 +3.52 +3.9 SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 28 103.18 102 103.53 101.28 +2.27 +.3 SpdrNY Tch N XNTK .41e .4 97.64 70.74 12 92.99 72 93.51 90.27 +2.96 +11.0 SpdrSemi s N XSD .16e .2 76.57 60.17 91 72.14 496 73.06 70.64 +1.73 +3.3sSpdrSCapG N SLYG 8.53e .8 244.05 206.75 26 244.20 182 244.62 237.44 +7.15 +7.4 SpdrSCapV N SLYV 7.98e 1.3 133.39 112.91 61 130.35 265 130.87 127.21 +3.52 +3.7 SpdrRs3K s N THRK 35.46 29.32 341 34.01 2217 34.08 33.16 +.83 +2.4 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 91 90.04 782 90.71 88.82 +1.26 -3.9 SpdrShTTr N SPTS .27 .9 31.78 29.47 53 29.49 457 29.51 29.48 -1.3sSpFcStIn n N XITK 94.85 67.82 8 93.86 43 94.85 89.73 +4.34 +20.2tSpdrScored N CBND .99 3.2 32.94 30.81 0 30.99 4 31.02 30.81 -.01 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.07 170 34.67 562 34.81 34.29 -.05 -1.9 SpdrIGFlt N FLRN .20 .6 30.85 30.62 475 30.77 4749 30.77 30.74 +.02 +.3 SpdrHYMu N HYMB 2.55 4.6 57.97 54.01 45 56.01 192 56.18 55.81 +.16 +.6 SpdrWFPf N PSK 2.59e 6.1 45.44 41.81 30 42.78 468 42.80 42.51 +.12 -2.9 SpdrBarITB N BWZ .01e 33.49 30.49 11 32.08 85 32.21 31.86 -.17 -.1 SpdrBarcCv N CWB 3.55e 4.3 53.80 48.12 464 52.95 2800 53.20 52.10 +.87 +4.6tSpdrLTBd s N SPLB 28.77 26.10 69 26.44 822 26.49 26.10 +.21 -7.6tSpdrITBd N SPIB .92 2.8 34.72 33.12 264 33.23 2208 33.24 33.12 +.03 -2.9tSpdrBarMBB N MBG .83 3.3 26.55 25.20 16 25.28 151 25.34 25.20 -2.8 SpdrEMBd N EBND 30.91 28.24 171 28.66 1705 28.83 28.31 -.26 -3.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1902 27.40 6995 27.44 27.31 +.08 -.6 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 9238 35.81 54426 35.87 35.67 +.10 -2.5 SpdShTBd N SPSB .40e 1.2 30.74 30.09 297 30.13 2470 30.15 30.11 +.01 -1.0 SP IntTip N WIP .41e .2 60.27 54.71 101 56.29 600 56.54 55.60 -.11 -2.1 SPLIntTB s N BWX 29.72 26.84 231 28.40 2262 28.45 28.20 -.04 -.1 SpdrTrans s N XTN .25e .4 69.36 50.21 26 64.21 82 64.37 61.91 +2.29 -1.4 SpdrTelcm N XTL .68e 1.0 74.86 65.10 5 70.55 120 71.66 70.18 +.12 +3.3 SpdrHCSv s N XHS .61e .1 68.43 56.18 2 66.81 51 66.98 65.05 +1.08 +8.5sSpdrHCEq s N XHE 3.22e .1 74.61 55.87 44 74.42 235 74.62 72.76 +1.55 +15.6sSpdrSf&Sv s N XSW .19e .2 81.54 60.30 7 80.76 56 81.54 78.81 +1.95 +16.3tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.38 63 25.58 138 25.75 25.38 +.04 -3.8 SpdrAerDf s N XAR 1.70e 1.1 91.55 65.91 55 88.45 579 88.67 84.22 +4.23 +5.9tSpdAgBd n N SPAB 28.84 27.71 418 27.77 3128 27.79 27.71 +.01 -3.4 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.81 101 55.08 394 55.16 54.94 -.03 -2.1 SprBl 1-3b rs N BIL 91.55 91.37 349 91.48 6629 91.50 91.46 +.01 +.1 SpdLgTr s N SPTL 37.32 33.62 89 34.29 460 34.36 33.98 +.03 -6.3tSpdrLehIntTr N ITE .74 1.3 60.59 58.20 28 58.26 166 58.38 58.20 -.11 -1.9 SpdrS&P RB N KRE .74e 1.2 65.33 49.31 4050 63.75 25788 64.11 61.78 +1.60 +8.3 Spdr1500MT N MMTM 1.61e 1.3 123.70 98.58 1 119.98 5 120.27 116.41 +3.22 +4.6tSpdDorWrF Q DWFI 26.06 24.12 29 24.42 162 24.46 24.12 +.02 -3.4 SpdrRetl s N XRT .49e 1.1 49.09 37.72 5037 45.55 20219 45.63 44.48 +.56 +.8 SpdNuBMu s N TFI 49.42 47.52 304 47.82 2977 47.93 47.74 -.02 -2.3 SpdrPhm s N XPH 3.00e .9 47.11 38.71 45 41.29 871 41.35 38.84 +1.97 -5.1sSpdrOGEx N XOP .73e 1.8 42.07 28.96 16662 41.27 133414 42.07 38.81 +1.66 +11.0 SpNuBST rs N SHM 48.95 47.51 191 47.70 1994 47.72 47.65 +.05 -.4 SpdrGendr N SHE 75.63 65.01 7 71.40 25 71.46 69.86 +1.14 +.8 SpdrOGEq N XES .49e 2.7 19.29 12.90 722 17.91 5158 18.31 16.88 +.80 +4.6 SpdrMetM N XME .24e .6 39.62 27.86 1911 36.93 9636 37.29 35.83 +.94 +1.5 SpdrR1KMo N ONEO 77.42 67.47 11 73.39 42 73.59 71.89 +1.45 +.9 SpdrR1KYF N ONEY 75.25 65.47 1 69.41 3 69.61 68.05 +1.10 -.9 SpdSPXHiD N SPYD 38.74 34.26 150 36.45 631 36.55 35.74 +.15 -2.7 SpdrFosFFr N SPYX 69.64 56.97 4 66.00 34 66.18 64.52 +1.39 +1.9 SpdrR1KLV N LGLV 5.40e 1.9 94.43 84.26 2 90.46 22 90.69 88.86 +.74 -.1 SpdrUsaSt N QUS .54e 82.07 68.50 7 77.58 18 78.01 76.18 +1.32 +.4sSpd SP600 N SLY 3.97e 1.0 140.64 117.23 23 140.58 128 140.86 136.67 +4.38 +5.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 63.25 5 63.42 61.92 +1.49 +1.4 SpdrSCap n N SPSM 31.73 28.11 131 31.47 1058 31.54 30.76 +.81 -.1 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 14 19.16 179 19.20 19.12 -.00 -.7 SpdrR2KLV N SMLV 2.16e 2.4 100.14 84.63 13 91.77 37 92.32 90.29 +1.18 +.5 SPI Eng rs Q SPI 2.61 .30 98 .46 1376 .51 .41 -.04 -28.8 SPS Cmce Q SPSC 89 72.68 45.02 124 70.19 748 72.15 68.89 -1.03 +44.5sSPX Cp N SPXC 15 33.93 23.41 158 33.63 1201 33.97 31.89 +1.89 +7.1 SPX Flow n N FLOW 42 54.92 31.10 263 44.08 1168 44.27 41.70 +2.40 -7.3sSRC Eng A SRCI 17 12.35 6.19 2383 11.96 15344 12.38 11.30 +.55 +40.2 SS&C Tch s Q SSNC .28 .6 31 53.99 35.85 3590 49.19 9374 49.66 48.11 +.93 +21.5 SSLJ.cm n Q SSLJ 5.75 3.12 24 4.00 100 4.42 3.94 -.25 +14.0sSSR Mng g Q SSRM 19 11.40 7.64 2075 10.84 5204 11.44 10.13 +.57 +23.3 STMicro N STM .40 1.7 26 25.30 14.07 2303 24.06 11633 24.20 23.09 +.97 +10.2sSVB FnGp Q SIVB 27 323.70 159.44 343 321.02 2052 324.77 303.10 +15.20 +37.3 SabanCap n Q SCAC 10.20 9.84 2 9.99 121 10.02 9.99 -.01 +.8 Saban un Q SCACU 11.20 10.25 11 10.57 12 10.65 10.50 +.03 +.5tSABESP N SBS .39e 4.9 11.96 8.15 3524 8.03 10725 9.31 7.96 -1.56 -23.2 SabnR N SBR 2.29m 4.8 22 50.00 36.80 8 47.45 87 47.45 45.85 +1.85 +6.4 SabraHltc Q SBRA 1.78e 8.8 17 26.49 15.78 2165 20.16 11453 20.59 19.15 +.95 +7.4 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 7 25.38 84 25.44 25.38 -.01 -.2sSabreCorp Q SABR .56 2.4 27 25.00 17.30 1325 23.24 9463 25.00 22.65 -.03 +13.4 SachemC n A SACH .42 11.2 5.10 3.30 31 3.75 81 3.75 3.65 +.07 -4.8 SAExplr rs Q SAEX 5.31 1.18 47 1.54 511 1.95 1.45 +.03 -30.1 SafeBulk N SB .04 1.2 4.00 1.76 348 3.30 1850 3.35 3.05 +.25 +2.2 SafeBlk pfC N SBpC 2.00 8.9 24.26 18.26 4 22.55 21 23.10 22.30 -.30 -5.6 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 4 22.68 55 23.30 22.35 -.33 -3.6 SafegdSci N SFE 14.40 10.65 105 13.35 315 13.95 13.10 +.15 +19.2 SafeInco n N SAFE .60 3.3 20.00 15.57 97 18.00 781 18.41 17.52 +.61 +2.3 SaftyInsGr Q SAFT 3.20 3.9 21 84.00 65.75 21 82.50 95 83.70 79.75 +2.85 +2.6 SagaComm A SGA 1.20 3.1 4 51.70 36.10 2 39.00 17 40.10 37.75 -.60 -3.6 SageThera Q SAGE 195.97 59.57 481 170.62 1839 172.24 148.35 +22.24 +3.6 Saia Inc Q SAIA 37 80.25 41.28 181 76.95 915 77.15 70.05 +6.65 +8.8sSailptTch n N SAIL 26.92 12.82 933 23.27 6434 26.92 22.27 -1.90 +60.5 StJoe N JOE 54 20.00 16.75 258 17.95 1671 18.20 17.70 +.40 -.6 SalemMda Q SALM .26 7.8 12 8.25 3.10 35 3.35 230 3.55 3.25 -.10 -25.6sSalesforce N CRM 131.00 83.55 3233 130.63 20917 131.00 125.46 +5.51 +27.8 SalMidMLP N SMM 1.30 12.6 13.73 8.53 69 10.28 694 10.32 9.70 +.31 -6.7 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 0 43.10 3 43.75 41.05 +2.33 -3.5 SallyBty N SBH 10 21.36 14.05 3527 15.45 11416 16.25 14.15 +.64 -17.6 SJuanB N SJT .77e 11.1 15 10.54 6.04 108 6.90 766 7.11 6.82 -.01 -16.3 SanchezEn N SN 7.65 2.78 3481 3.67 33023 3.79 2.83 +.47 -30.9 SanchzM rs A SNMP 1.80 14.3 15.10 9.35 31 12.65 187 12.65 11.80 +.80 +14.0 SanderFm Q SAFM 1.28 1.1 8 176.43 108.82 216 113.67 1371 116.23 110.29 +1.10 -18.1 SandRidge N SD 21.90 13.02 305 14.14 2415 15.40 13.66 -.51 -32.9 SandRMiss N SDT .22e 22.2 1 1.57 .73 95 1.01 1229 1.07 .99 +.03 +22.3 SandRMs2 N SDR .21e 19.0 1 1.51 .74 238 1.13 2643 1.27 1.07 +.03 +32.8 SandRdgP N PER .50e 21.9 5 3.10 1.80 433 2.30 3535 2.61 2.30 +.03 +12.2 SandstG g A SAND 5.64 3.26 772 4.81 4385 4.84 4.69 +.07 -3.6 SndySpr Q SASR 1.12f 2.7 19 43.86 36.41 99 40.78 733 41.27 40.15 +.58 +4.5 Sanfilp Q JBSS 2.00e 22 70.35 54.32 58 63.42 553 64.38 59.53 +.69 +.3 SangTher Q SGMO 27.50 4.30 2617 15.35 16192 16.90 14.10 -1.00 -6.4 Sanmina Q SANM 18 42.95 24.60 178 30.55 3052 30.90 29.60 +.65 -7.4tSanofi N SNY 1.58e 4.1 50.65 37.43 1177 38.38 5412 39.48 37.43 +1.02 -10.7 Sanofi rt Q GCVRZ .49 .26 85 .43 158 .47 .43 -.02 +13.2sSantCUSA N SC .23e 5 19.58 11.12 1579 19.35 10128 19.63 18.70 +.74 +3.9 Santand pfC N SOVpC 1.83 7.1 26.89 25.10 1 25.61 3 25.68 25.61 +.12 -.3 Sapiens Q SPNS .20e 2.1 14.30 8.01 2 9.37 104 9.75 9.00 +.50 -18.7 SaratogaI N SAR 2.00f 9.4 7 22.90 19.62 14 21.23 27 21.40 20.68 +.56 -5.1 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 10 25.62 22 25.79 25.59 -.00 -.7sSareptaTh Q SRPT 92.98 28.82 1829 92.89 8927 93.92 84.09 +3.14 +66.9 Sasol N SSL 1.41e 3.8 38.75 26.92 151 37.07 773 37.32 34.96 +1.46 +8.4 SaulCntr N BFS 2.08 4.2 16 65.43 47.00 15 49.46 121 50.59 48.78 +.16 -19.9 SaulCtr pfC N BFSpC 1.72 7.0 25.98 23.79 23 24.70 47 24.70 24.50 +.16 -2.4 Savara rs Q SVRA 17.19 4.60 87 9.66 443 10.00 9.15 +.03 -34.9 scPhrma n Q SCPH 18.17 8.89 151 14.07 1226 15.70 11.71 +2.15 +16.4 ScanSource Q SCSC 13 45.35 31.40 184 36.80 804 37.25 34.20 +2.50 +2.8 Schlmbrg N SLB 2.00 2.8 45 80.35 61.02 5443 71.08 32350 71.78 67.70 +2.29 +5.5 Schmitt h Q SMIT 4.47 1.55 36 2.03 231 2.27 2.00 -.33 -25.9 SchndrNt n N SNDR .24 .8 30.00 17.69 444 28.65 3215 28.94 26.93 +1.71 +.3 Schnitzer Q SCHN .75 2.5 9 38.85 18.55 156 30.25 1116 30.65 28.94 +.39 -9.7 Scholastc Q SCHL .60 1.4 46.59 33.51 99 42.92 621 43.56 38.97 +1.25 +7.0 Schulmn Q SHLM .82 1.9 33 43.88 25.00 156 43.50 1146 43.60 42.75 +.75 +16.8 SchwUSMkt N SCHB .96e 1.5 69.07 56.83 414 66.08 2245 66.24 64.41 +1.60 +2.4 SchwUSLgC N SCHX .98e 1.5 68.43 56.18 457 65.25 2923 65.36 63.52 +1.56 +2.3 SchwLCGr N SCHG .63e .8 76.83 61.43 235 75.19 1476 75.31 73.27 +1.94 +6.3 SchwLCVal N SCHV 1.14e 2.1 58.00 48.72 254 53.94 1402 54.05 52.49 +1.23 -1.3 SchwMCap N SCHM .59e 1.1 56.22 46.50 150 54.43 1279 54.59 53.29 +1.24 +2.2 SchUSSmC N SCHA .76e 1.0 73.45 61.40 261 72.45 1543 72.60 70.75 +1.94 +3.9 SchwEMkt N SCHE .49e 1.7 31.08 24.02 465 28.06 3847 28.24 27.29 +.47 +.4 Sch 1000 n N SCHK 28.14 24.88 61 26.88 433 26.93 26.21 +.64 +2.4 SchEMLgC N FNDE .39e 1.3 33.13 25.86 185 30.83 1074 31.01 29.83 +.55 +3.9 SchIntSmCo N FNDC .55e 1.5 38.22 31.68 130 36.63 570 36.74 36.16 +.35 +1.9 SchIntLgCo N FNDF .61e 2.0 32.54 27.51 315 31.15 1283 31.21 30.57 +.42 +2.5 SchUSSmCo N FNDA .36e .9 39.68 33.34 210 39.06 857 39.12 38.20 +1.00 +3.1 SchUSLgCo N FNDX .54e 1.4 39.96 33.05 267 37.55 1302 37.60 36.57 +.78 +.2 SchUSBrd N FNDB .61e 1.6 39.71 32.90 7 37.45 134 37.48 36.57 +.88 +.5 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.12 649 49.20 3582 49.29 47.87 +.96 -3.8 SchwIntEq N SCHF .71e 2.0 36.35 31.01 1083 34.68 7654 34.74 34.05 +.44 +1.8tSchwAggBd N SCHZ 1.09 2.2 52.82 50.27 219 50.42 1449 50.43 50.27 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 487 39.99 2873 40.30 39.45 +.53 -3.9tSchIntUSTr N SCHR .86 1.7 54.67 51.82 79 51.90 508 51.99 51.82 -.08 -2.7tSchSTUSTr N SCHO .35 .7 50.57 49.59 211 49.58 5057 49.66 49.58 -.05 -.9 SchUSTips N SCHP 56.10 54.06 170 54.49 1116 54.55 54.35 -.02 -1.7 SchwIntSC N SCHC .59e 1.6 39.15 32.48 129 37.55 651 37.66 36.85 +.49 +2.5sSchwab N SCHW .40 .7 34 59.23 37.63 6453 59.46 33136 59.94 56.11 +3.47 +15.7 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 42 26.21 167 26.23 26.02 +.10 -2.5 Schwb pfD N SCHWpD 27.90 25.49 67 26.22 381 26.23 25.95 +.16 -2.9 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 91 43.74 811 44.35 42.73 +.77 -3.6sSciApplic N SAIC 1.24 1.4 25 89.99 60.21 210 89.72 909 90.84 85.75 +3.76 +17.2 SciGames Q SGMS 56.45 21.90 644 53.35 3586 54.95 50.25 +2.70 +4.0 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 88 25.56 256 25.61 25.41 +.06 +.5 ScorpBlk rs N SALT .08 1.0 8.85 5.70 280 7.75 1845 7.95 7.58 -.05 +4.7 ScorpioTk N STNG .04 1.4 4.36 1.85 2582 2.89 17267 2.98 2.71 +.10 -5.2 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 24.49 15 24.49 24.17 +.29 -1.5 ScorpT19 n N SBBC 26.51 24.62 9 25.62 15 25.74 25.41 +.12 +.8 Scotts N SMG 2.12 2.6 19 110.12 76.60 429 81.49 2781 82.87 80.39 +.03 -23.8 ScrippsEW N SSP .05p 40 20.35 10.69 361 12.37 3414 12.65 11.25 +1.17 -20.9 Scynexis Q SCYX 2.79 1.05 169 1.27 2049 1.32 1.15 +.10 -45.3tSea Ltd n N SE 15.73 10.06 595 10.52 3772 11.01 10.06 -.30 -21.1 SeaChange Q SEAC 4.03 2.35 79 3.14 384 3.30 3.08 -.07 -20.1 SbdCp A SEB 6.00 .1 14 4690.00 3247.00 13 4016.81 125 4058.96 3884.03 +96.01 -8.9 SeabGld g N SA 13.70 9.50 141 10.95 940 10.98 10.43 +.30 -3.1sSeacstBkg Q SBCF 23 29.23 20.58 329 29.17 1534 29.24 27.33 +1.63 +15.7 SeacorHld N CKH 59.00 31.90 287 52.31 1237 55.72 51.45 -2.69 +13.2 SeacrMar N SMHI 25.00 11.66 79 22.95 326 24.67 22.76 -.97 +96.2 SeadrillLtd N SDRL 1 .68 .15 6376 .32 29701 .34 .27 +.03 +37.2 Seadrill N SDLP .40 12.0 4.20 2.60 160 3.34 1061 3.46 3.18 +.11 -8.7 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2462 56.71 16129 58.51 55.40 +1.03 +35.5 SealAir N SEE .64 1.4 22 49.94 40.76 754 44.37 6952 44.75 43.47 -.08 -10.0 SeanrgM rs Q SHIP 1.66 .58 272 .94 775 .95 .86 +.05 -9.7 SearsHldgs Q SHLD 11.49 1.99 3872 3.42 23086 3.58 2.61 +.12 -4.5 SearsH&O Q SHOS 3.95 1.38 27 1.85 177 1.90 1.75 -28.8sSeaspan N SSW .50 5.4 14 9.05 5.02 1712 9.22 9715 9.23 8.25 +1.03 +36.6sSeaspn pfE N SSWpE 2.06 8.1 25.50 21.39 23 25.53 276 25.53 25.00 +.57 +2.9 Seaspan 19 N SSWN 1.59 6.3 26.01 24.93 32 25.43 204 25.50 25.34 +.09 -.5 Seaspn pfD N SSWpD 1.99 8.1 25.20 20.76 23 24.70 88 24.76 24.27 +.47 +.3 Seaspn pfH N SSWpH 24.96 20.14 28 24.14 276 24.15 23.67 +.49 +2.1 Seaspn pfG N SSWpG 25.20 21.98 15 24.78 198 24.85 24.40 +.43 +2.0 Seaspan n N SSWA 24.58 23.15 12 23.90 78 24.00 23.42 +.38 -1.7 SeaSpine n Q SPNE 13.46 8.13 43 12.54 144 12.56 10.64 +1.79 +23.9 SeattGen Q SGEN 68.59 45.31 498 56.92 4952 57.19 52.53 +4.20 +6.4 SeaWorld N SEAS 18.63 10.42 1928 17.08 16559 18.50 15.75 +.99 +25.9 SecndSight Q EYES 2.58 .90 788 1.88 5196 2.15 1.51 +.23 -1.6 Secoo n Q SECO 14.75 6.61 33 10.18 378 10.58 10.13 -.16 +5.4 SecWkA A n Q SCWX 12.99 7.83 51 11.03 286 11.66 10.86 +.17 +24.4 SecNtl lf Q SNFCA .23t 6 6.60 4.05 0 5.40 24 5.50 5.35 -.05 +8.0 SelectBc lf Q SLCT 23 14.06 10.90 6 13.13 60 13.49 12.96 +.11 +3.9 SelEngS n N WTTR 21.96 11.22 1162 16.89 3017 17.47 14.82 +1.88 -7.4 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 202 20.69 1484 20.88 19.97 +.79 -17.7 SelMedHld N SEM 13 19.78 13.05 261 18.20 2978 18.50 17.75 +.25 +3.1 SelectaB n Q SELB 24.02 7.95 148 11.29 698 11.38 9.50 +.48 +15.1 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 77 56.20 838 56.60 54.75 +1.05 -4.3 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 18 24.82 64 25.20 24.76 -.10 -1.4 SemGroup N SEMG 1.89 7.5 33.90 20.20 642 25.20 5201 25.85 22.50 +1.50 -16.6 SemiMfg N SMI 20 9.14 4.49 516 6.72 2250 7.35 6.55 -.07 -21.5 SmLEDS rs Q LEDS 10.49 1.61 60 3.88 409 4.35 3.71 -.32 +4.0 SempraEn N SRE 3.58f 3.3 20 122.98 100.63 1835 107.08 12018 112.32 104.60 -4.72 +.1 Sempra pfA N SREpA 104.97 96.15 6 99.80 249 102.74 98.40 -2.51 +.6 Semtech Q SMTC 53 44.85 31.30 330 42.90 1635 44.10 41.45 +1.40 +25.4 SendGrid n N SEND 32.03 17.50 265 27.56 1320 28.45 25.64 +1.19 +15.0 SenecaA Q SENEA 10 36.60 27.00 11 27.75 113 28.45 27.35 +.25 -9.8 SenesTc n Q SNES 7.99 .40 37 .41 415 .48 .40 -.04 -43.1 SenHous Q SNH 1.56 9.6 11 22.01 14.86 773 16.33 5324 16.65 15.96 +.29 -14.7 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 9 24.92 64 25.09 24.12 +.81 -1.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 24.97 18 25.62 77 25.79 25.34 +.31 -4.6 Senmiao n Q AIHS 8.91 5.00 79 7.71 382 8.50 7.57 -.25 +36.5 Senomyx Q SNMX 1.71 .56 187 1.35 1155 1.47 1.13 +.21 +3.8 Sensient N SXT 1.32 1.9 23 84.98 65.56 153 68.54 1516 69.89 67.60 +.89 -6.3 SensusHlt n Q SRTS 7.00 3.38 1 6.75 47 6.93 6.50 -.11 +30.9 SentEn n Q STNL 10.14 9.60 9.71 820 9.71 9.71 +.01 -.4 SentEn un Q STNLU 10.98 9.66 10.18 94 10.18 10.04 +.13 +2.1 SequansC N SQNS 4.75 1.44 79 1.71 2352 1.74 1.57 +.14 -10.5 SeqentialB Q SQBG 4.08 1.36 52 1.71 612 1.83 1.63 -.10 -3.9 SeresTh n Q MCRB 17.42 6.65 131 8.32 506 9.01 7.99 +.30 -17.9 Seritage n N SRG 1.00 2.7 50.00 34.07 134 37.69 934 38.12 36.37 +1.24 -6.8 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 15 23.65 85 23.65 22.65 +1.00 -2.9 ServiceCp N SCI .68 1.8 24 40.28 31.17 726 37.00 4078 37.07 36.13 +.32 -.9sServiceMst N SERV 33 56.31 36.34 569 57.05 4673 57.07 54.08 +2.62 +11.3sServcNow N NOW 182.59 96.91 1527 178.87 13216 182.59 170.73 +7.65 +37.2 SvcSource Q SREV 4.17 2.61 796 3.91 2820 3.98 3.69 +.08 +26.5 ServiFst s Q SFBS .44f 1.0 23 44.44 32.54 64 43.62 610 43.89 41.61 +1.69 +5.1 Servotr A SVT .30e 3.0 12.80 8.50 2 9.84 13 9.97 9.56 +.24 -11.6 SevStars h Q SSC 7.00 1.26 295 2.95 1456 3.09 2.72 +.16 -36.0 SevernBc Q SVBI .12 1.6 34 8.20 6.70 22 7.55 49 7.95 7.45 +4.1sShakeShk n N SHAK 89 59.50 30.12 916 58.68 9550 59.50 54.66 +2.73 +35.8 SharingE rs Q SEII 53 12.40 2.61 446 4.23 1480 4.86 3.48 +.67 -44.2 Sharps Q SMED 5.73 3.70 12 3.87 106 3.94 3.81 +.08 -5.4sSharpSprg Q SHSP 8.00 3.07 136 8.22 269 8.71 6.60 +1.24 +86.6 ShawCm g N SJR 1.18 23.44 18.50 453 20.47 2751 20.70 19.79 +.27 -10.3 ShellMidst N SHLX 1.39f 6.1 20 32.43 19.42 951 22.77 4312 23.10 21.45 +.94 -23.6 ShndTele s Q SHEN .26f .8 41.80 28.00 124 31.45 963 34.15 30.55 -2.70 -7.0 Sherwin N SHW 3.44f .9 29 435.15 326.68 552 381.09 3152 385.22 375.34 +3.56 -7.1 ShiftPixy n Q PIXY 11.64 2.00 165 2.53 630 2.63 2.36 +.11 -12.2 Shiloh Q SHLO 29 14.97 6.45 48 8.70 320 9.06 8.25 +.43 +6.1 Shineco n Q TYHT 4.60 1.31 39 1.61 165 1.64 1.48 +.04 -30.0 ShinhanFn N SHG 50.37 40.44 44 44.69 292 45.17 43.26 +1.06 -3.7 ShipFin N SFL 1.40 9.7 12 15.98 12.30 494 14.50 4304 14.75 14.30 +.25 -6.5 Shire Q SHPG 1.05e .6 86 192.15 123.73 1151 166.45 10325 167.22 160.24 +8.72 +7.3 ShoeCarnvl Q SCVL .30 1.2 22 28.38 15.08 55 24.60 450 24.93 23.62 +.66 -8.0 Shopify n N SHOP 154.82 81.00 1161 144.47 7626 146.97 136.59 +8.34 +43.0 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 6 18.67 81 19.13 18.46 +.16 +11.8 ShotSpot n Q SSTI 33.19 9.33 128 29.90 613 32.31 28.45 +.24 +112.8sShutterfly Q SFLY 95.99 39.76 398 93.62 4039 95.99 92.41 +1.19 +88.2 Shutterstk N SSTK 36 52.78 29.85 1020 43.95 1734 47.57 43.35 +.51 +2.1tSibanyeG N SBGL .14r 4.7 8.32 2.90 3653 2.97 23489 3.29 2.85 -.48 -38.8 SiderurNac N SID 3.55 1.76 1562 2.53 13073 2.61 2.30 +.08 +3.3 SiebertFn Q SIEB .10a .9 21.61 3.52 40 11.23 182 12.65 9.95 +1.55 -16.8 SiennaBi n Q SNNA 29.25 13.37 57 16.02 642 18.75 15.72 -1.45 -11.7sSientra Q SIEN 18.09 7.20 1388 16.54 5290 18.09 15.65 +.57 +17.6 SierraBc Q BSRR .64 2.3 17 29.55 23.10 16 28.20 96 28.75 27.57 +.25 +6.2 SierraMt n A SMTS 3.00 2.13 26 2.80 391 2.88 2.55 +.20 +12.9 SierOnc g n Q SRRA 4.09 1.10 913 2.21 2885 2.46 1.91 +.23 -40.9 SierraWr Q SWIR 17 31.95 15.10 209 18.05 1201 18.35 17.30 +.90 -11.7 Sifco A SIF 8.00 5.00 2 5.65 38 6.00 5.59 -.03 -15.0 SifyTech Q SIFY .02e .9 3.15 .69 36 1.93 377 2.02 1.81 -.04 +7.9 SigmaDsg Q SIGM 7.00 5.50 322 6.25 1103 6.35 6.20 -.10 -10.1 SigmaLb n Q SGLB 4.48 1.05 194 1.52 314 1.68 1.11 +.34 -29.3 Sigmatr Q SGMA 13 11.61 5.26 7 6.53 24 7.25 6.46 -.08 -35.5 SignatBk Q SBNY 25 161.92 116.68 214 130.62 1287 131.70 127.20 +2.37 -4.8 SignetJwlrs N SIG 1.24f 3.3 6 77.94 33.11 776 38.13 4729 38.74 36.40 +.25 -32.6 SilganHld s Q SLGN .40 1.5 16 32.50 26.49 212 27.37 1917 27.73 26.81 +.17 -6.9 SilcLtd Q SILC 1.00 2.6 17 77.95 32.00 30 38.08 261 40.73 37.84 -1.15 -45.7sSilcnLab Q SLAB 93 104.05 66.35 141 101.75 937 104.05 98.40 +1.95 +15.2 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 230 48.26 1248 48.36 45.32 +3.20 -8.9 SilvrSun n Q SSNT .06e 5.22 2.90 6 3.84 8 3.96 3.80 +.04 -9.2 Silvrbow n N SBOW 34.76 19.89 28 28.60 149 31.51 28.45 -2.04 -3.8 Silvercrest Q SAMG .56 3.6 22 16.80 11.85 4 15.50 35 15.70 15.35 -.05 -3.4 SlvrcpMt n A SVM .02 3.43 2.12 169 2.80 1012 2.87 2.73 +6.9sSimmnsFst s Q SFNC 19 31.00 24.88 205 30.80 1773 31.10 29.45 +.75 +7.9 SimonProp N SPG 7.80 4.9 21 173.02 145.78 1151 159.89 7733 162.11 158.09 +.55 -6.9 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.95 4 70.30 67.50 +.75 -3.6 SimplyGd n Q SMPL 16.01 10.93 149 13.93 1832 13.96 12.64 +1.18 -2.3sSimpsnM N SSD .88f 1.4 32 61.62 39.82 244 61.83 1021 61.94 58.77 +2.89 +7.7sSimulations Q SLP .24 1.3 41 19.34 11.00 22 19.05 253 19.35 18.20 +.85 +18.3 Sina Q SINA 44 124.60 77.70 2212 91.70 12019 100.38 86.60 -2.43 -8.6 Sinclair Q SBGI .72 2.4 11 41.15 26.50 1006 29.80 10014 30.35 27.15 +2.15 -21.3 SinoGlobl Q SINO 3.99 1.04 126 1.31 1603 1.42 1.15 +.16 -48.8sSinopcShg N SHI 68.07 50.67 37 66.88 211 68.07 64.22 +1.13 +17.3 Sinovac h Q SVA 8.75 4.60 26 7.62 241 7.88 7.22 -.16 -3.3sSiriusXM Q SIRI .04 .6 38 6.92 4.73 11460 6.79 85667 6.92 6.56 +.14 +26.7 Siteone n N SITE 71 80.56 47.42 187 77.16 1248 77.24 73.06 +3.49 +.6 SitoMobl rs Q SITO 8.60 3.12 238 3.79 673 3.91 3.53 +.15 -43.6 SixFlags N SIX 3.12 5.0 20 70.44 51.25 599 62.21 3557 63.39 60.92 -.87 -6.5 Skechers s N SKX 15 43.08 22.64 2574 29.02 17947 30.08 28.66 +.35 -23.3 SkySolar Q SKYS 2.43 .82 3 1.20 59 1.20 1.06 +.12 -20.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 118 56.35 1126 57.15 55.15 -.40 +6.1sSkyline A SKY 31 29.08 5.07 65 28.99 448 29.08 25.53 +3.27 +125.6 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1853 97.01 12247 97.73 92.47 +.81 +2.2 SleepNmbr Q SNBR 20 40.72 27.44 441 28.38 2794 28.71 27.71 -.02 -24.5 Smart&Fnl N SFS 18 13.95 4.45 484 4.60 3470 5.15 4.50 -.10 -46.2 SmartFn rs Q SMBK 23 26.26 20.50 21 24.29 210 24.54 23.80 +.31 +11.9 SmartSnd n Q SND 13.70 4.81 1117 6.40 7390 8.14 6.12 -.92 -26.2sSmartsh n N SMAR 21.70 18.06 83 20.51 1192 21.70 18.80 +1.63 +5.2 Smith&N N SNN .61e 1.7 63 40.41 33.72 734 35.76 3866 36.13 35.52 -.09 +2.1 SmithAO s N AOS .72 1.1 35 68.39 52.90 945 63.99 4340 64.63 62.35 +1.54 +4.4 SmthM hrs Q SMSI 3.41 .88 421 1.83 1680 2.09 1.75 -.20 -35.6 Smucker N SJM 3.12 2.8 15 134.12 99.57 615 113.02 4694 115.28 111.60 +.49 -9.0 SnapInc A n N SNAP 21.94 10.51 16897 11.04 116464 11.43 10.61 +.25 -24.4 SnapOn N SNA 3.28 2.2 15 185.47 140.83 426 148.98 2209 149.07 145.37 +3.25 -14.5 SocCapH n N IPOA 10.85 9.85 16 10.03 143 10.09 10.02 +.01 -.6 SocCapH un N IPOA/U 10.97 10.02 11 10.55 124 10.60 10.46 -.04 -.5 SocilRltyA n Q SRAX 7.95 1.11 81 4.35 475 4.73 4.05 -.26 -23.0 SocQ&M N SQM .99e 1.7 64.20 32.38 1309 57.05 5535 58.15 52.28 +2.90 -3.9 SocketM n Q SCKT 4.59 2.62 10 2.84 50 2.87 2.73 -20.7 SodaStrm Q SODA 32 98.26 49.33 117 91.53 959 92.68 88.73 +3.70 +30.1 Sogou n N SOGO 14.69 7.91 1139 9.49 6903 9.65 8.50 +.99 -18.0 Sohu.cm h Q SOHU 70.86 26.70 244 35.70 1930 37.12 33.95 +1.74 -17.6 Sol-Gel n Q SLGL 12.23 8.00 35 8.57 60 9.90 8.40 -.45 -20.0 SolarCap Q SLRC 1.64 7.6 13 22.55 19.70 42 21.44 350 21.48 20.55 +.84 +6.1 SolarSCap Q SUNS 1.41 8.2 12 18.40 16.10 23 17.14 192 17.32 16.85 +.24 -3.5sSolarEdg n Q SEDG 39 65.00 15.58 1172 64.30 8970 65.45 54.15 +9.70 +71.2 SolarOilf n N SOI 23.98 9.90 1133 17.18 5706 20.18 16.07 -1.19 -19.8 SolenoTh rs Q SLNO 3.75 1.32 22 1.58 51 1.60 1.55 -.00 -12.2 SolidBio n Q SLDB 33.74 6.83 354 22.46 1790 24.49 16.69 +3.59 -.7 Soligenix n Q SNGX 3.70 1.54 100 1.65 260 1.91 1.58 -.01 -25.7 Solitario A XPL .88 .39 19 .43 269 .44 .42 +.01 -28.7 SonicAut N SAH .24 1.2 11 22.75 15.95 72 20.40 399 20.70 19.95 +.05 +10.6 SonicCorp Q SONC .64 2.6 17 30.05 22.11 566 24.89 2853 25.49 24.38 -.30 -9.4 SonicFdry Q SOFO 4.99 2.05 1 2.39 26 2.40 2.25 +.10 -20.6 SonocoP N SON 1.56 3.0 26 55.77 46.55 554 51.78 2683 52.80 51.46 +.25 -2.6 SonomaPh Q SNOA 7.75 3.50 5 3.80 125 3.85 3.70 -.01 -30.3 SonyCp N SNE 53.91 35.12 1648 48.08 5728 48.21 46.53 +.51 +7.0 Sophiris Q SPHS 3.06 1.80 355 2.89 1616 2.99 2.70 +.03 +27.3 SorrentoTh Q SRNE 58 10.65 1.50 2203 7.60 10300 7.70 6.40 +1.15 +100.0 Sothebys N BID .40 .7 18 57.95 42.78 219 56.93 1996 57.21 54.56 +2.45 +10.3 SotherlyH Q SOHO .48f 7.1 43 7.08 5.78 40 6.80 419 6.97 6.67 +.01 +5.4 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 0 25.19 5 25.19 24.92 +.26 -1.8 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 2 25.15 16 25.70 24.78 +.35 -.8 SouMoBc s Q SMBC .44 1.3 16 40.80 30.30 8 34.67 36 35.80 34.05 +.27 -7.8sSoundFin Q SFBC .56f 1.4 23 38.78 29.55 5 38.76 14 38.99 37.72 +1.35 +13.9 SourcC N SOR 1.00f 2.5 42.97 37.68 6 40.41 33 40.55 39.73 +.63 -.9 SoJerInd s N SJI 1.12 3.4 28 37.55 25.96 774 32.62 4957 32.84 30.95 +1.32 +4.5 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 75 88.20 417 89.35 86.00 +1.09 +1.2 SthcrssEn N SXE 4.44 1.44 174 1.59 552 1.67 1.47 +.03 -5.9 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 3 21.70 8 21.89 20.94 -.53 -8.6 SCEd pfD A SCEpD 1.08 4.9 26.43 21.37 1 22.02 6 22.49 21.59 -.23 -8.6 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.77 7 23.97 23.35 -.21 -6.5 SouthnCo N SO 2.40f 5.3 50 53.51 42.38 3468 44.93 25521 46.19 43.61 -1.10 -6.6 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 67 26.04 317 26.12 25.84 -.08 -3.5 SouthCo ef N SOJB 26.25 23.71 38 24.84 271 24.84 24.44 +.35 -3.3 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 49 24.37 271 24.38 24.02 +.19 -4.2 SthnCopper N SCCO .23e .4 44 58.09 32.98 644 51.77 5150 53.25 50.78 -1.19 +9.1sSthnFstBsh Q SFST 22 47.70 33.25 5 47.35 78 47.70 46.50 +.85 +14.8 SoNatBcVa Q SONA .32 1.9 32 18.30 15.11 32 16.84 269 17.16 16.82 -.06 +5.1 SsdeBTX Q SBSI 1.20f 3.6 17 37.57 31.20 70 33.63 602 33.92 32.62 +.95 -.1 SwstAirl N LUV .50f 1.0 9 66.99 49.76 4890 52.46 27872 53.07 51.26 -.32 -19.8 SwtGas N SWX 2.08 2.9 23 86.87 62.54 134 72.82 1135 74.55 71.53 -1.50 -9.5 SwGA Fn A SGB .44 2.0 16 24.00 18.50 0 21.50 2 21.85 21.00 -.14 -10.4 SwstnEngy N SWN 5 7.81 3.42 7764 4.28 74965 4.42 3.96 +.25 -23.3 SparkEn s Q SPKE .72 6.6 9 23.65 8.60 177 11.00 1454 12.05 9.50 -.95 -11.3tSparkEn pf Q SPKEP 2.19 9.7 27.56 21.90 18 22.51 211 23.97 21.90 -1.05 -15.4 SprkNtSE wi A LOV 15.40 10.15 0 12.54 14 13.43 12.50 -1.26 -.9 SparkTh n Q ONCE 91.75 41.06 593 77.34 4401 80.92 65.87 +6.67 +50.4 SpartnMot Q SPAR .10 .6 28 19.45 8.30 162 16.15 2034 17.35 15.75 -1.00 +2.5 SprtnNash Q SPTN .72f 4.1 37.67 16.32 160 17.46 900 17.88 16.91 +.11 -34.6 Sparton N SPA 20 23.59 16.35 42 17.62 511 18.54 17.44 -.29 -23.6 SpdFosFr n N EFAX 77.82 67.00 2 73.78 5 73.78 72.87 +1.09 +1.2 SpdDbShDu N STOT 50.04 47.00 4 48.70 21 48.85 48.66 -.10 -1.4 SpdEmFos N EEMX 76.80 60.73 1 69.45 3 70.80 67.93 +1.07 -.5tSpdDbEMk N EMTL 52.27 48.56 4 48.81 12 48.84 48.56 +.10 -3.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 2 15.05 31 15.10 14.93 +1.1 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 2 25.82 25.61 -.12 -.9 SpectraEP N SEP 3.01f 9.1 10 46.47 31.16 537 32.97 2816 35.00 31.20 +1.30 -16.6 SpectrmB N SPB 1.68 2.3 14 138.45 60.13 831 74.49 4036 74.90 70.63 +.73 -33.7 SpectPh Q SPPI 23.50 5.47 1349 18.34 5851 18.49 15.61 +1.92 -3.2 SpeedM N TRK .60 3.4 19 23.47 16.82 47 17.40 172 17.87 17.25 -.14 -7.8 SperoTh n Q SPRO 19.00 9.66 95 12.04 407 13.16 11.26 -.36 +2.5tSphr3D grs Q ANY 7.25 .39 1412 .36 4951 .54 .32 -.11 -85.4 Spherix rs Q SPEX 4.75 .89 131 1.08 476 1.09 1.01 +.03 -22.9 SpF LgCap n N FMDG 33.20 26.89 2 29.85 6 29.86 27.72 +1.01 +6.5tSpinMedT n N FFIU 25.15 24.21 9 24.32 11 24.39 24.20 -.07 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 278 71.25 3176 73.05 69.18 -1.85 -5.2 SpiritAero N SPR .48f .6 19 105.20 51.85 1422 84.27 6963 85.93 83.05 +.72 -3.4 SpiritAir N SAVE 15 56.89 30.32 819 36.63 3839 37.48 35.71 +.24 -18.3 SpiritRltC N SRC .72 8.5 13 8.81 6.98 3459 8.48 40064 8.57 8.19 +.09 -1.2tSpiritR pfA N SRCpA 1.50 7.2 26.40 20.25 16 20.82 95 20.83 20.25 +.31 -16.2tSpirtTex n Q STXB 22.55 21.26 14 21.38 270 22.32 21.10 -.47 -2.2sSplunk Q SPLK 117.86 54.17 1025 116.05 7422 117.86 107.36 +8.80 +40.1 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 59 14.55 557 14.80 14.25 +.05 -7.0 SportsWhs Q SPWH 9 6.99 3.40 396 4.63 2487 4.98 4.27 -.32 -30.0 Spotify n N SPOT 171.23 135.51 1601 156.77 15137 159.95 148.06 +2.51 +5.2 SpragueRs N SRLP 2.61 11.2 16 30.75 22.85 29 23.35 273 24.50 23.21 +.05 -3.5 SprBkPh n Q SBPH 18.93 10.50 6 14.42 33 14.85 14.22 +.12 +7.3 Sprint N S 3 9.02 4.81 8356 5.16 88151 5.35 5.11 -.12 -12.4 SprottSilv N PSLV 6.85 5.83 203 6.19 1465 6.23 6.05 +.07 -2.4 SprottFoc Q FUND .75e 9.5 8.39 6.84 38 7.92 143 7.92 7.68 +.21 SprottGold N PHYS 11.15 9.83 147 10.73 1223 10.79 10.65 +.01 +1.3 SprottPPP N SPPP 9.91 7.44 10 8.80 54 8.88 8.62 +.18 -5.8 Sprouts Q SFM 23 28.29 17.55 1441 21.96 10609 22.28 21.36 +.30 -9.8 Square n N SQ 58.46 19.45 7466 54.73 63580 55.50 49.05 +5.63 +57.9sStaarSur Q STAA 24.75 8.95 355 23.85 3225 24.75 22.10 +1.45 +53.9tStaff360 rs Q STAF 5.70 1.41 21 1.60 183 1.73 1.41 -.05 -49.2 STAG Indl N STAG 1.39 5.3 35 28.95 22.42 736 26.24 8517 26.45 25.62 +.77 -4.0 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 2 25.06 48 25.15 24.95 +.03 -.8 STAG pfC N STAGpC 27.74 24.76 2 25.40 34 25.50 25.30 -3.0 StageStrs N SSI .20 7.5 3.18 1.45 71 2.67 742 2.98 2.54 -.27 +58.9sStamps.cm Q STMP 29 250.00 100.55 320 247.60 1722 250.00 233.31 +10.30 +31.7 SP Matls N XLB .98e 1.7 64.17 51.35 3552 58.89 29041 59.37 57.35 +1.09 -2.7 SP HlthC N XLV 1.01e 1.2 91.79 74.45 10434 83.03 45029 83.19 79.79 +2.03 +.4 SP CnSt N XLP 1.28e 2.6 58.95 48.76 10065 49.54 47515 49.89 48.96 -.15 -12.9 SP Consum N XLY 1.12e 1.1 109.34 87.89 4424 104.89 20927 105.02 103.37 +.87 +6.3 SP Engy N XLE 2.04e 2.7 78.39 61.80 12011 76.73 97582 77.25 72.64 +2.88 +6.2 SPDR Fncl N XLF .46e 1.6 30.33 22.97 25893 28.26 195749 28.45 27.26 +.99 +1.3 SP Inds N XLI 1.12e 1.5 80.96 64.65 8043 74.71 52389 75.03 72.41 +2.45 -1.3 SP Tech N XLK .78e 1.1 71.34 54.25 8761 69.88 63346 70.15 67.67 +2.26 +9.3 SpdrRESel N XLRE 34.02 29.17 1207 31.53 7764 31.81 31.05 +.22 -4.3 SP Util N XLU 1.55e 3.1 57.23 47.37 6479 50.38 74264 51.59 49.42 -1.13 -4.4 StdMotor N SMP .84 1.9 25 54.73 40.56 40 43.33 428 44.75 42.77 -1.63 -3.5 Standex N SXI .72 .7 20 110.00 84.30 59 96.00 187 96.35 93.00 +3.28 -5.7 StanBlkDk N SWK 2.52 1.8 20 176.62 133.25 565 143.70 6242 143.82 138.60 +3.35 -15.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 20 25.46 123 25.46 25.15 +.31 +1.0 StanBlD un N SWP 128.00 105.13 23 108.32 209 109.24 106.50 +.95 -11.8 Stantec g N STN .55f 17 29.25 22.25 15 25.85 85 26.30 25.10 +.45 -7.5sStarBulk rs Q SBLK 13.47 7.57 122 13.40 1057 13.47 12.54 +.76 +19.0 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 0 25.03 34 25.20 24.90 +.02 -1.1 StarGas N SGU .47f 4.8 15 11.70 8.74 49 9.75 245 9.95 9.68 -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 12, 2018

PAGE 48

sStarsGp g Q TSG 35.85 15.85 504 33.45 2143 35.85 32.10 +.15 +43.6 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 5843 57.27 38210 59.04 56.79 -.11 -.3 Starret N SCX .40 5.8 22 9.75 5.80 4 6.85 31 7.25 6.75 -.15 -20.3tStartek N SRT 50 14.78 6.57 199 6.98 780 8.45 6.57 -1.28 -30.0 StarwdPT N STWD 1.92 8.9 11 23.01 19.47 1165 21.51 7678 21.54 21.25 +.10 +.7sStatAutF Q STFC .40 1.3 32.00 22.11 17 29.64 175 32.00 28.45 -1.89 +1.8sStateBkFn Q STBZ .80f 2.4 21 33.29 24.90 36 33.08 344 33.36 32.29 +.57 +10.9 StateStr N STT 1.68 1.6 17 114.27 79.28 1298 102.01 6307 102.50 97.44 +4.26 +4.5 StateSt pfC N STTpC 25.55 24.01 44 25.28 97 25.31 25.07 +.12 +.3 StateSt pfD N STTpD 28.96 26.10 327 26.57 514 26.75 26.15 +.02 -3.2 StaStCp pfG N STTpG 28.45 25.50 75 25.79 247 25.92 25.56 -.02 -4.9 StateSt pfE N STTpE 27.16 25.47 39 26.32 129 26.32 26.07 +.18 -.5sStatoil ASA N STO .92e 3.4 27.04 16.18 2041 27.13 11014 27.24 25.17 +1.45 +26.7 SteadyM n Q STDY 7.50 2.60 28 4.70 334 4.70 4.55 +.15 +27.0 StealthGas Q GASS 28 4.70 2.90 12 4.15 93 4.21 4.09 +.07 -4.8 SteelCon Q STCN 2.90 1.46 27 1.76 266 1.96 1.71 -.18 -29.5 StlDynam Q STLD .75f 1.6 19 50.70 32.20 2105 48.23 8268 48.83 45.95 +2.05 +11.8 SteelPtrs N SPLP .38p 8 20.70 16.65 3 17.45 26 17.45 16.90 +.20 -10.7tSteelPr pfA N SPLPpA 22.74 19.75 12 20.18 134 20.24 19.75 +.41 -4.7 Steelcse N SCS .51 3.7 16 18.15 12.50 458 13.85 3233 14.20 13.40 -.25 -8.9sSteinMart s Q SMRT .30 10.5 2.72 .48 1593 2.87 4510 2.94 2.41 +.27 +147.4 StellrAcq n Q STLR 10.49 9.99 14 10.34 30 10.36 10.00 +.04 +1.3 StellAcq un Q STLRU 11.08 10.22 10.68 6 10.68 10.65 -.02 +2.2 StellusCap N SCM 1.36 10.6 11 14.48 11.07 69 12.84 819 12.99 12.40 +.33 -2.3sStemlineTh Q STML 20.20 7.30 253 18.90 1254 20.20 17.60 +.55 +21.2 Stepan N SCL .82 1.2 17 92.97 68.09 83 69.76 448 70.46 68.09 +.54 -11.7 Stericycle Q SRCL 87.37 56.64 479 64.25 4018 64.38 63.02 +.41 -5.5 Stericyc pf Q SRCLP 5.25 10.6 75.50 43.93 29 49.59 295 49.59 48.81 +.44 -6.4sSteris plc N STE 1.24 1.2 26 103.32 73.85 405 103.70 3212 104.09 96.25 +7.14 +18.6 SterlingBc N STL .28 1.1 15 26.50 21.00 1116 24.50 9587 24.65 23.90 +.30 -.4 SterlBc pfA N STLpA 26.74 25.65 10 25.88 70 25.98 25.78 -.08 -1.7 SterlBcp n Q SBT .01p 14.98 12.00 62 13.65 837 13.81 13.15 +.40 +7.5 SterlCons Q STRL 32 18.90 9.42 144 13.09 1902 13.74 11.39 +1.74 -19.6sSMadden Q SHOO .80 22 49.35 36.10 212 48.85 1662 49.35 47.31 +.45 +4.6 Stewrdshp Q SSFN .12 1.0 17 12.75 8.50 0 12.25 2 12.30 11.55 +.15 +19.5 StewInfo N STC 1.20 2.9 28 47.37 34.48 240 41.93 905 42.30 41.70 +.12 -.9 StifelFin N SF .40 .7 19 68.76 41.93 384 59.40 1839 60.81 57.87 +1.29 -.3 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 16 26.25 34 26.35 26.12 -.04 -3.1 Stif 47 ef N SFB 26.20 23.25 19 24.01 155 24.36 23.81 -.35 -3.7 StitchFix n Q SFIX 30.07 14.48 407 23.11 2398 24.79 21.78 +.16 -10.5 StockYBc s Q SYBT .92f 2.4 19 41.90 31.90 73 39.00 413 39.15 37.75 +1.15 +3.4tStoneHEM N EDF 2.16 14.8 17.31 13.50 157 14.55 1053 14.82 13.50 -.24 -8.5 StonHEmM N EDI 1.81 12.9 16.79 13.37 99 14.00 466 14.00 13.43 +.01 -10.1 StoneCastle Q BANX 1.52 7.0 16 22.75 19.66 6 21.77 47 21.87 21.50 +.16 +8.1 StoneMor N STON 1.32 21.8 9.62 4.61 32 6.06 435 6.19 5.85 +.07 -7.6 Stonerdg N SRI 20 30.34 14.16 185 29.08 1260 29.49 27.18 +1.91 +27.2 StoreCap N STOR 1.24 4.7 22 26.58 19.65 1247 26.12 7402 26.45 25.71 +.38 +.3 StrataS rs Q SSKN 3.00 1.06 1493 1.75 3039 1.79 1.36 +.33 +42.3 Stratasys Q SSYS 30.88 17.17 505 20.22 4637 20.95 18.00 +2.25 +1.3 StratALL36 N GJT .29 1.4 21.00 19.20 20.66 3 20.66 20.59 -.34 +3.3 StratGS33 N GJS .32 1.5 21.52 19.10 1 20.80 2 20.90 20.76 +.11 +2.7 StratNWS95 N GJV 1.75 6.8 26.72 25.05 0 25.79 4 25.80 25.70 +.06 -.3 StratUSM N GJH .64 6.5 10.35 9.37 1 9.82 2 9.90 9.70 +.14 -2.3sStratWMT N GJO .22 .9 22.90 21.72 22.90 2 22.90 22.90 +.35 +2.9 Strattec Q STRT .56 1.6 19 49.20 30.05 10 33.95 27 34.35 32.25 +.95 -22.0 StratusPrp Q STRS 1.00e 66 32.75 26.15 3 31.10 25 31.45 29.40 +.20 +4.7 Strayer Q STRA 1.00 1.0 31 113.01 76.40 85 103.40 487 105.67 101.36 -2.25 +15.4 StreamHlth Q STRM 2.82 .92 3 1.56 66 1.61 1.44 +.09 -7.7 StrgbrBio n Q SBBP 9.25 4.00 408 7.75 1682 8.15 7.55 -.15 +6.9 Stryker N SYK 1.88 1.1 29 172.99 132.44 612 169.48 4955 169.89 165.01 +1.48 +9.5 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 292 61.00 2047 62.35 56.05 +2.90 +9.2 SubPpne N SPH 2.40 10.5 33 27.05 21.85 170 22.77 904 22.85 22.04 +.47 -6.0 SumitMitsu N SMFG 9.67 7.10 901 8.34 4059 8.37 8.21 +.04 -4.0 SummerInf Q SUMR 2.25 .72 14 .97 1075 1.20 .76 +.20 -35.5 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 5 25.80 49 26.25 25.38 -.05 -2.0 SummitHtl N INN .72 4.9 14 19.39 12.77 691 14.84 2797 14.95 14.28 +.48 -2.6 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 3 24.60 12 24.65 24.06 +.66 -3.5 SumHP pfE N INNpE 26.25 22.82 5 24.36 27 24.50 23.77 +.40 -5.1 SumtMtls n N SUM .29t 27 34.06 25.38 999 29.15 7574 31.36 28.97 -.43 -7.3 SummitMP N SMLP 2.30 15.3 24.75 13.10 278 15.05 1188 15.05 13.50 +1.13 -26.6 SmtStB s Q SSBI .48 3.2 21 16.00 11.65 6 15.00 21 15.15 14.85 +.05 +19.0 SumTher n Q SMMT 16.86 8.80 37 14.00 146 14.25 13.43 +.26 +26.4 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 171 94.11 1360 94.86 93.54 -.03 +1.4 SunHydrl Q SNHY .36 .7 42 70.83 39.00 118 48.69 1383 52.51 45.44 -.41 -24.7 SunLfFn g N SLF 1.90f 44.50 32.22 490 42.60 3010 42.72 40.34 +1.56 +3.2 SunCokeE N SXC .99e 7 13.43 7.92 273 12.50 1569 12.67 11.82 +.61 +4.3 SunCokeEn N SXCP 1.60m 10.0 9 21.95 14.55 257 16.00 733 16.15 15.38 +.15 -8.3sSuncor g N SU 1.44 39.61 27.96 3901 39.83 20864 40.21 37.40 +1.44 +8.5 SundEng n Q SNDE 9.59 3.61 19 5.31 109 5.91 4.52 +.81 -10.6 SunesisP rs Q SNSS 7.69 1.82 50 2.62 522 2.86 2.35 -.15 -29.0 SunlOnl n N STG 14.08 6.80 174 11.01 1330 11.40 9.40 +1.86 -.8 SunLink A SSY 2.08 1.27 5 1.33 392 1.75 1.31 -.06 -16.4 SunocoLP N SUN 3.30 12.3 79 33.11 24.76 369 26.75 2553 27.55 26.03 -.11 -5.8 SunOpta Q STKL 10.20 6.27 377 7.15 1381 7.30 6.71 +.30 -7.7 SunPower Q SPWR 11.70 6.46 2493 8.71 14338 9.12 8.04 +.61 +3.3sSunrun n Q RUN 9 11.77 4.21 5553 10.69 23161 11.77 8.97 +1.71 +81.2 SunstnHtl N SHO .20 1.2 19 17.46 14.09 996 16.62 12800 16.79 16.04 +.53 +.5 SunstHt pfE N SHOpE 27.22 24.65 0 25.24 41 25.35 25.05 +.26 -3.4 SunstHt pfF N SHOpF 1.61 6.5 26.98 24.24 30 24.72 45 24.84 24.60 +.32 -4.4 SunTrst N STI 1.60 2.3 14 73.37 51.96 2016 69.24 12014 69.84 66.18 +2.64 +7.2 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 9 24.57 107 24.59 24.21 +.25 -.1 Sunworks n Q SUNW 2.14 .90 161 1.20 1117 1.22 .00 +.19 +14.3 SuperMicro Q SMCI 17 27.90 16.10 351 23.40 3162 24.30 21.35 +2.15 +11.8 SuperCom Q SPCB 4.95 2.01 162 2.30 258 2.64 2.28 -.17 -41.2tSupercdT rs Q SCON 2.08 .88 249 .87 536 .96 .86 -.06 -20.5sSupDrillg A SDPI 2.10 .59 158 2.16 332 2.24 1.85 +.26 +46.9 SupEnrgy N SPN .32 2.8 12.31 7.66 2242 11.23 15709 11.80 10.66 +.45 +16.6 SuperiorInd N SUP .36 2.1 26 20.95 12.70 282 16.85 1392 17.65 13.10 +3.85 +13.5 SupUnifm s Q SGC .38 1.6 22 28.85 17.41 26 24.32 94 25.90 23.65 -.71 -8.9sSupernus Q SUPN 54 51.10 29.95 2700 57.05 6747 57.95 43.80 +11.20 +43.2 Supvalu rs N SVU 8 29.12 13.60 613 16.21 6658 16.99 15.26 -.58 -25.0ssupprt.cm rs Q SPRT 3.03 2.01 40 2.91 354 3.03 2.82 +.10 +20.2 SurfaceOn n Q SURF 15.19 12.08 159 14.05 839 14.95 13.55 +.16 +5.4 SurgPtrs n Q SGRY 24.05 7.10 1134 19.35 2700 19.90 15.40 +3.25 +59.9sSurmodic Q SRDX 44.85 22.55 72 46.50 344 46.65 41.45 +5.05 +66.1 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 46 15.15 425 15.95 14.30 +.75 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 18 25.28 45 25.40 25.00 +.23 -1.4 SwEBioFu23 N FUE 8.47 6.45 1 6.88 1 6.97 6.88 -.02 -1.7 SwEGrain23 N GRU 4.25 3.29 0 3.71 3 3.78 3.71 -.12 +10.9 SwRCmETR N RJN 3.72 1.87 9 3.21 16 3.22 3.10 +.07 +14.9 SwRCmMTR N RJZ 9.20 7.76 2 8.73 13 8.78 8.68 +.06 -2.2 SwRCmATR N RJA 6.57 5.88 23 6.25 220 6.36 6.23 -.12 +4.2sSwERCmTR N RJI 5.96 4.64 96 5.75 1043 5.96 5.67 +.02 +6.5 SwisHelv N SWZ .64e .2 13.74 12.07 42 12.36 103 12.37 12.25 +.08 -3.1 Switch n N SWCH .14p 20.45 13.10 923 15.33 3154 16.04 15.08 -.28 -15.7 SykesEnt Q SYKE 35 34.49 25.77 220 27.33 951 30.46 26.51 -.94 -13.1tSymantec Q SYMC .30 1.5 10 34.20 24.93 112297 19.52 134498 29.20 18.85 -8.32 -30.4 Synacor Q SYNC 3.95 1.35 147 1.95 666 2.05 1.75 +.15 -15.2 Synalloy Q SYNL .13m .7 19.30 10.30 9 18.70 83 19.20 17.80 +.40 +39.6 Synaptics Q SYNA 64.54 33.73 1144 42.33 5184 47.48 42.21 -2.22 +6.0 Synchron Q SNCR 16 17.60 6.51 15044 7.00 21748 10.86 6.86 -3.47 -21.7 Synchrony N SYF .60 1.8 12 40.59 26.15 3283 34.11 21182 34.43 32.48 +1.48 -11.7 SyndaxP n Q SNDX 15.43 7.41 260 10.69 1115 11.99 10.13 +.18 +22.0 SyneosH h Q SYNH 61.10 31.10 1264 41.25 6765 41.40 36.45 +1.40 -5.4 SynrgyPh Q SGYP 4.84 1.43 12631 1.89 27997 1.90 1.43 +.27 -15.2 Synlogic rs Q SYBX 23.00 8.76 172 11.76 341 13.50 11.28 -1.47 +21.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 229 110.00 1214 110.06 105.27 +4.07 -19.1 Synopsys Q SNPS 54 94.80 70.55 1051 91.02 5456 91.64 88.02 +3.30 +6.8 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 2 25.57 21 25.66 25.43 +.06 -2.1sSynovusFn N SNV 1.00f 1.9 19 54.35 40.08 513 54.00 3488 54.38 52.50 +1.16 +12.6sSyntel Q SYNT 15.00e 14 30.29 15.88 519 30.07 2076 30.35 29.06 +.72 +30.8 Synthes rs Q SES 10.24 2.00 5 3.22 68 3.27 3.00 -.05 +13.4 SynthBiol A SYN 1.05 .19 630 .27 3902 .30 .23 +.03 -46.9 Sypris Q SYPR .08 5.6 1.90 1.05 6 1.44 29 1.58 1.39 +4.3 SyrosPhar n Q SYRS 24.38 6.30 172 12.49 631 12.64 11.41 +.91 +28.4sSysco N SYY 1.44 2.3 25 64.77 48.85 2491 62.82 18013 64.77 61.35 +.53 +3.4 Systemax N SYX .22 .7 30 34.91 15.28 25 31.12 238 31.31 29.88 +.56 -6.5T -:T-MobileUS Q TMUS 22 68.50 54.60 2774 56.39 24460 58.00 55.43 -.87 -11.2sTAL Educ s N TAL 42.06 18.64 2829 41.10 17096 42.06 37.21 +3.84 +38.3tTAT Tch h Q TATT .34e 4.0 19 12.50 7.85 3 8.55 23 8.55 7.85 +.40 -18.6 TC PpLn N TCP 2.60m 10.3 8 59.32 23.27 265 25.28 1631 26.48 24.97 +.44 -52.4sTCF Fncl N TCF .60 2.3 16 25.99 14.58 1116 25.99 6861 26.13 24.81 +.98 +26.8 TCF deo pfC N TCFpD 26.06 24.02 45 24.76 124 24.97 24.53 -.15 -3.8 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.76 43 17.78 299 17.96 17.51 +.18 -11.3 TCP Cap Q TCPC 1.44 9.9 11 17.25 13.72 191 14.50 1204 14.71 14.38 -.05 -5.1 TCW Strat N TSI .21 3.8 6.16 5.34 90 5.42 231 5.50 5.40 +.02 -7.7 TD Ameritr Q AMTD .84 1.4 36 63.01 36.12 1611 61.57 8610 61.89 59.04 +2.64 +20.4 TDH Hld n Q PETZ 31.75 3.17 35 3.67 369 3.95 3.50 -34.9 TE Connect N TEL 1.76f 1.9 27 108.23 73.01 1377 94.58 9046 95.41 92.36 +2.15 -.5 TESSCO Q TESS .80 4.3 55 24.85 12.15 24 18.65 250 18.86 15.90 +1.30 -7.4 TFS Fncl Q TFSL .68 4.5 51 16.97 14.32 107 15.17 986 15.42 14.85 +1.5 TG Thera Q TGTX 17.35 7.25 881 13.10 5463 13.50 11.35 -.15 +59.8 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 76 7.87 440 7.88 7.71 +.12 -13.0 THL Crd21 N TCRX 25.94 25.07 25.44 5 25.44 25.28 +.12 +.9 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.64 4 25.64 25.46 -.01 -1.1 THLCSenL N TSLF 1.32 7.4 18.53 16.30 16 17.72 98 17.83 17.52 +.17 +5.1 TIM Part N TSU .28e 1.4 23.12 13.63 3517 19.57 11088 22.21 19.52 -2.43 +1.3 TJX N TJX 1.56f 1.9 21 87.24 66.44 2425 84.07 14259 84.42 81.30 +1.24 +10.0 TOP Shi rs Q TOPS 44100.00 1.30 465 1.62 5951 1.87 1.57 +.03 -35.5sTPG Pace n N TPGE 10.40 9.67 1494 10.38 5245 10.40 10.25 +.07 +6.6 TPG Pac n N TPGH 9.90 9.67 0 9.86 643 9.90 9.76 +.05 +1.3 TPG RE n N TRTX 1.68f 8.4 49 20.70 18.22 86 20.06 659 20.25 19.76 +.08 +5.3 TPG SpLnd N TSLX 1.56 8.2 9 21.74 17.00 127 19.00 2100 19.13 18.74 +.14 -4.0sTPI Co n Q TPIC 28.14 15.26 1081 26.44 2553 28.14 25.32 +.42 +29.2 TSR Inc Q TSRI 29 11.10 3.80 11 5.30 35 5.65 5.30 -.15 +1.9 TTEC Hl Q TTEC .54f 1.6 31 43.75 29.70 50 33.00 310 33.40 31.70 +.95 -18.0 TTM Tch Q TTMI 37 19.54 12.76 543 16.26 4211 16.86 16.17 +.04 +3.8 TableauA N DATA 97.09 57.25 633 95.00 5137 95.78 90.29 +4.00 +37.3sTabula n Q TRHC 49.88 11.59 266 47.21 1464 49.88 41.95 +4.38 +68.3sTactSys n Q TCMD 46.58 18.75 442 45.69 2429 46.58 35.95 +9.67 +57.7 TahoeRes N TAHO .24 4.9 9.68 3.76 2216 4.94 11208 5.05 4.83 -.07 +3.1sTailorBr N TLRD .72 2.3 17 31.86 9.40 451 31.59 3025 31.86 29.95 +.84 +44.7 Taitron h Q TAIT .10 6.3 2.13 1.15 88 1.58 203 1.63 1.45 +.14 -6.0 Taiwan N TWN 22.25 18.95 8 20.85 104 20.86 19.65 +1.02 -.1 TaiwSemi N TSM .73e 1.8 18 46.57 34.31 4184 39.91 30788 40.18 38.24 +1.32 +.7 TakeTwo Q TTWO 71 129.25 64.89 1930 116.09 11938 117.40 107.79 +7.33 +5.7 Takung n A TKAT 7.55 1.88 0 2.36 3 2.36 2.22 +.16 -6.1sTalend n Q TLND 59.74 30.07 1886 57.33 4123 59.74 51.09 +2.68 +53.0 TallgEGP n N TEGP 1.95f 9.3 28.94 17.14 193 21.05 1642 21.23 19.93 +1.09 -18.2 TallgrsEn N TEP 3.90f 9.1 11 52.84 34.37 86 42.69 622 42.91 40.83 +2.07 -6.9 TalosEn rs N TALO 40.16 16.76 181 33.85 1096 36.65 32.53 -.43 +5.3 TandmD rs Q TNDM 12.20 2.14 2542 8.90 9221 9.08 8.25 +.80 +277.1 TandyLthr Q TLF 12 9.05 6.79 20 7.90 112 8.00 7.30 +.65 +1.9 TangerFac N SKT 1.40f 6.8 10 27.88 19.86 917 20.73 6525 21.36 20.65 -.04 -21.8 Tantech n Q TANH 4.54 1.73 623 3.18 3736 3.25 3.02 +.07 +23.3 TanzRy g A TRX .68 .24 166 .61 1145 .68 .60 -.02 +119.4 Tapestry N TPR 1.35 2.9 29 55.50 38.70 2518 46.04 14240 46.77 45.22 -.12 +4.1 Tapimmu n Q TPIV 4.41 2.58 36 2.88 192 3.15 2.80 -.03 -26.5 Tarena Q TEDU .28e 2.8 4 21.70 9.78 63 10.11 643 10.50 9.79 +.10 -32.6 TargaRes N TRGP 3.64 7.6 52.14 39.59 1004 48.12 8836 48.62 45.44 +2.09 -.6 TargaR pfA N NGLSpA 2.25 8.4 28.10 25.82 8 26.69 60 26.69 26.22 +.25 +.8 Target N TGT 2.48 3.5 13 78.70 48.56 3031 70.25 20947 70.94 68.33 -.80 +7.7 TaroPhrm N TARO 11 128.46 93.01 41 108.76 345 109.28 103.02 +4.20 +3.9 Taseko A TGB 2.46 1.05 431 1.22 2496 1.25 1.08 +.10 -47.6 TataMotors N TTM 37.62 24.08 2733 24.30 9567 25.85 24.30 -.76 -26.5 Taubmn N TCO 2.62f 4.7 19 66.61 44.78 509 55.73 2303 57.71 55.57 -1.02 -14.8 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 2 23.79 39 23.98 23.69 -.02 -5.3 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 1 23.60 32 23.80 23.53 -.11 -6.4 TaylrDv Q TAYD 22 15.14 9.70 4 10.10 16 10.60 10.00 +.15 -24.7 TaylorMH N TMHC 14 28.42 19.68 1285 22.48 4807 23.36 22.24 -.30 -8.1 Team N TISI 26.80 10.45 918 20.60 4384 20.80 16.80 +2.55 +38.3 TechData h Q TECD 21 111.10 75.31 305 81.80 1837 82.34 75.35 +4.17 -16.5 TechComm Q TCCO 15.40 2.30 14 4.65 145 4.90 4.45 -.30 -59.4 Technip N FTI .13 18 35.00 24.53 3527 32.01 20228 33.74 31.36 -1.23 +2.2sTechTarg Q TTGT 23.96 8.75 541 23.50 1824 23.96 21.00 +2.35 +68.8 TeckRes g N TECK .16e 30.80 14.56 2360 27.83 15763 28.05 25.32 +1.98 +6.3 Tecnoglass Q TGLS .56 6.4 58 10.93 5.50 8 8.75 52 8.88 8.25 +.22 +19.0 Tecogen Q TGEN 4.17 2.05 72 3.36 149 3.48 3.23 -.09 +24.4 Teekay N TK .22 2.5 10.90 5.14 336 8.89 2555 9.23 8.72 -.07 -4.6 TeekLNG N TGP .56 3.2 21.65 14.05 92 17.75 651 18.35 17.70 -11.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 22 24.92 55 24.94 24.46 +.36 -1.3 TeekOffsh N TOO .04m 1.4 4.58 1.65 213 2.84 1545 2.90 2.69 +.12 +20.3 TeekOf pfA N TOOpA 1.81 8.2 24.49 12.69 4 22.19 29 22.39 20.95 +.24 -3.9 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 13 23.38 39 23.80 23.25 -.34 -5.9tTeekOf pfE N TOOpE 2.22 9.0 25.10 24.30 21 24.80 132 24.98 24.30 -.25 -1.0 TeekayTnk N TNK .21 17.8 2.20 1.08 525 1.18 2917 1.19 1.14 +.01 -15.7 Tegna N TGNA .28 2.6 6 15.61 10.00 2267 10.66 12212 11.01 10.26 +.28 -24.3sTejonRnch N TRC 26.25 18.59 47 25.59 464 26.25 25.25 +.17 +23.3 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 218 21.48 721 21.58 20.60 +.76 -4.7 TeklaHcrOp N THQ 1.35a 8.0 19.00 16.02 143 16.78 679 16.83 16.20 +.39 -4.2 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 54 18.92 288 18.96 18.18 +.63 -3.6 TeklaWH n N THW 1.40 10.7 15.39 12.47 154 13.07 538 13.10 12.69 +.28 -4.0 TelInstEl A TIK 36 6.35 2.05 124 2.54 651 3.85 2.25 +.19 -2.2sTeladoc n N TDOC 47.15 27.35 902 47.85 6686 48.05 42.05 +5.65 +37.3 Telaria n N TLRA 5.30 3.42 324 4.19 1712 4.45 3.90 +4.0tTlcmArg N TEO .71e 3.2 40.19 22.39 1085 22.20 3015 28.56 21.89 -5.81 -39.4 TelItalia N TI 11.28 7.57 52 9.61 337 10.32 9.41 -.64 +11.4 TelItaliaA N TI/A .30e 3.5 9.60 6.27 16 8.49 116 8.95 8.33 -.51 +17.8 Teledyne N TDY 31 201.40 123.29 97 198.27 872 199.78 193.14 +5.13 +9.5 Teleflex N TFX 1.36 .5 33 288.78 191.40 407 265.68 1512 274.91 261.65 -5.41 +6.8tTelefBrasil N VIV .64e 4.9 15 17.33 13.00 1273 13.12 11678 13.56 13.00 -.48 -11.5 TelefEsp N TEF 1.20e 12.0 11.58 8.99 606 9.94 5083 10.02 9.83 +.01 +2.7 Telenav Q TNAV 8.75 4.50 13 5.20 135 5.35 5.10 -.05 -5.5 TelData N TDS .64f 2.4 9 29.87 23.54 379 26.16 3022 26.68 25.64 -.44 -5.9 TelData45 N TDI 1.66 6.5 26.61 23.29 2 25.50 20 25.51 24.93 +.55 -.2 TelData 61 N TDA 1.47 6.0 25.64 23.11 8 24.65 31 24.65 23.66 +.96 -1.0 TelData60 N TDJ 1.75 6.9 26.48 23.95 7 25.25 37 25.34 25.05 +.19 -.1 TelData59 N TDE 1.72 6.9 26.21 24.26 12 24.90 39 25.35 24.86 +.18 -1.6 Teligent Q TLGT 9.54 2.43 1133 3.00 4019 3.05 2.66 +.04 -17.4 Tellurian rs Q TELL 13.74 6.45 1069 10.64 5509 11.28 9.55 +.79 +9.2 Telus gs N TU 2.10 38.50 32.94 294 35.73 1524 36.08 35.22 -.15 -5.7 TmpDrgn N TDF 4.00e 2.2 24.65 18.97 37 22.58 255 22.63 21.50 +.91 +5.0 TmpEMF N EMF 1.28e 1.9 18.00 14.58 24 15.99 205 16.14 15.40 +.38 -2.6tTmpEMI N TEI .80a 7.2 11.98 10.84 115 11.05 513 11.17 10.84 -.09 -1.1 TmpGlb N GIM .30 4.7 6.77 6.29 192 6.36 1062 6.42 6.33 -.05 -1.5 TempurSly N TPX 13 68.05 41.10 2498 48.30 7738 49.03 42.83 +4.50 -23.0sTenaris N TS .69e 1.8 39.48 25.91 2324 38.68 9189 39.48 38.18 +.03 +21.4 TenaxTh rs Q TENX 15.80 4.41 13 6.12 232 7.19 6.02 -.33 -37.6sTenetHlth N THC 32.73 12.25 1053 32.68 8547 32.94 30.94 +1.56 +115.6 Tengsco A TGC 1.19 .55 2 .78 268 .84 .76 +.04 -2.3 Tennant N TNC .84 1.2 77.20 59.00 66 72.15 393 73.70 71.90 -1.20 -.7 Tenneco N TEN 1.00 2.1 7 65.59 43.48 645 46.53 3034 47.00 45.23 +.92 -20.5 TVA 28 N TVC .96 3.9 25.97 24.58 6 24.89 53 24.95 24.85 +.03 -.8tTVA 29 N TVE .84 3.4 26.98 23.71 6 24.52 56 24.88 23.71 -.29 -1.9 Teradata N TDC 24 42.84 27.05 1399 39.48 5709 40.07 37.88 +1.42 +2.7 Teradyn N TER .36 1.0 28 50.68 29.68 1543 36.33 15857 37.08 35.57 +.63 -13.2 Terex N TEX .40 1.0 36 50.17 31.29 1348 40.46 8847 41.41 39.27 +1.44 -16.1 Ternium N TX 1.10e 2.8 12 42.43 24.60 110 39.94 1148 40.68 39.23 +.14 +26.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.0 14.20 9.55 564 11.21 3915 11.66 10.96 +.24 -6.3sTerrenoRlt N TRNO .88 2.3 34 39.27 31.49 277 38.41 2384 39.27 38.13 +9.6 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 7 30.22 59 30.57 30.14 -.07 -2.1tTesaro Q TSRO 168.92 44.76 1190 49.94 7290 50.38 44.76 -.02 -39.7 Tesla Inc Q TSLA 389.61 244.59 4665 301.06 30887 312.99 295.17 +6.97 -3.3 TetraTc Q TTEK .48f .9 21 53.40 39.95 190 52.60 1286 53.35 49.51 +2.80 +9.2sTetraTech N TTI 4.71 1.85 725 4.62 6333 4.76 3.86 +.43 +8.2 Tetraphase Q TTPH 8.75 2.05 382 3.43 3769 3.83 3.24 +.20 -45.6 TeucrCorn N CORN 20.05 16.53 90 18.06 452 18.42 18.03 -.36 +7.7 TeucrSug N CANE 11.33 7.30 19 7.46 188 7.67 7.42 -.16 -23.7 TeucrWht N WEAT 8.43 5.80 134 6.58 1037 6.84 6.58 -.30 +9.7 TeucrSoyb N SOYB 19.64 17.27 33 18.31 158 18.75 18.30 -.49 +2.4 TevaPhrm N TEVA .73e 3.8 6 33.82 10.85 8080 19.31 57624 19.48 17.96 +1.48 +1.9 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.65 7 25.65 25.51 +.04 +1.5 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 16 25.44 46 25.44 25.40 +.02 -.4 TxCapBsh Q TCBI 25 102.90 69.65 328 102.10 1558 102.25 97.93 +3.95 +14.8 TexInst Q TXN 2.48 2.3 27 120.75 75.92 3584 109.25 23127 110.74 103.97 +4.56 +4.6sTexPacLd N TPL .29f 677.15 279.33 18 645.80 118 677.15 631.01 +17.67 +44.6 TexRdhse Q TXRH 1.00f 1.6 28 64.96 44.29 626 61.98 3103 63.88 61.70 -1.12 +17.7 Textainer N TGH .96 5.7 26.50 9.60 314 16.75 1571 19.05 15.45 -1.10 -22.1sTextron N TXT .08 .1 42 65.99 45.00 1021 65.79 8094 66.16 62.98 +2.79 +16.3tThe9Ltd rs Q NCTY 5.04 .95 403 1.36 11450 3.50 .95 +.16 -29.2 TherapMD Q TXMD 7.01 3.50 1498 6.05 15451 6.39 5.93 +.03 +.2tTherpxBio n Q TRPX 7.69 3.84 19 4.31 89 4.45 3.84 +.23 -19.3 TheravBio Q TBPH 43.44 21.27 224 25.28 1167 26.00 22.98 +1.84 -9.4 ThermoFis N TMO .68f .3 27 226.44 170.07 1210 216.55 6490 216.69 206.59 +6.48 +14.0 Thermon N THR 49 26.50 15.74 40 23.80 396 23.93 22.60 +1.22 +.5 TheStreet Q TST .10 5.5 3 2.03 .75 50 1.83 1387 1.93 1.68 +.08 +26.2 ThirdPtRe N TPRE 7 17.10 11.90 320 12.85 1854 13.50 12.75 -.40 -12.3 1347PrpIns Q PIH 45 8.50 6.55 31 7.20 38 7.30 6.68 +.45 -.7 1347PrIn pf Q PIHPP 28.00 24.15 1 25.60 7 27.99 25.51 +.10 +4.9tThomsonR N TRI 1.38 3.7 16 48.61 38.22 2854 37.64 6474 39.36 36.52 -1.73 -13.6 Thor Inds N THO 1.48 1.5 12 161.48 87.96 1449 96.04 6907 108.94 95.71 -10.02 -36.3 3D Sys N DDD 48 23.70 7.92 3273 12.04 40753 12.92 9.70 +2.06 +39.4 3M Co N MMM 5.44f 2.7 30 259.77 191.44 3155 205.16 15769 205.68 199.56 +5.80 -12.8 TiGenix n Q TIG 48.00 15.75 20 41.81 21 42.21 41.71 -.56 +82.6sTiberAcq n Q TIBR 9.70 9.55 5 9.58 584 9.70 9.58 +.1 TiberAc un Q TIBRU 10.14 10.00 6 10.12 9 10.14 10.05 +.03 +1.0sTidwtr N TDW 1.00 2.9 35.70 .66 172 34.25 940 35.98 33.11 +.67 +40.4sTierREIT n N TIER .72 3.5 10 21.51 15.96 319 20.59 1397 21.51 19.38 +1.27 +1.0 Tiffany N TIF 2.00 1.9 35 111.44 84.15 829 103.75 4555 104.29 101.09 +.74 -.2 TileShop Q TTS .20 29 22.05 5.15 243 6.70 2010 6.95 6.60 -.05 -30.2 Tillys N TLYS 26 16.57 8.42 57 11.09 405 11.24 10.78 -.08 -24.9 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 12 32.52 55 32.99 32.00 +.18 +22.5 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 4096 93.81 20744 93.81 91.51 +.67 +2.6 Timken N TKR 1.12f 2.3 19 55.65 41.85 489 48.00 3587 48.53 46.50 +1.75 -2.3 TimknSteel N TMST 20.24 12.48 310 17.49 1823 18.33 17.20 +.31 +15.1 Tintri n Q TNTR 7.75 .97 209 1.07 1929 1.29 1.02 -.07 -79.0 Tiptree Q TIPT .14f 2.2 19 7.24 5.35 24 6.40 236 6.55 6.30 +7.6 Titan Intl N TWI .02 .2 14.53 7.97 112 11.53 1206 12.39 11.45 -.72 -10.5 TitanMach Q TITN 25.09 11.68 182 19.08 897 19.82 18.87 -.21 -9.9 TitanPh rs Q TTNP 2.90 .60 58 .69 599 .80 .65 +.09 -47.6 TivityHlth Q TVTY 23 48.50 29.95 500 37.60 2736 37.70 35.31 +1.50 +2.9tTivo Cp Q TIVO .72 5.2 20.18 12.75 3001 13.88 8420 14.20 12.25 +.33 -11.1 Tocagen n Q TOCA 17.95 8.60 139 9.26 523 9.39 8.78 +.10 -9.7 TollBros N TOL .44f 1.0 13 52.73 36.55 1331 42.66 7761 43.81 42.04 -.78 -11.2 Tompkins A TMP 1.92 2.4 23 90.50 71.27 25 80.81 194 81.32 78.18 +1.83 -.7tTonixPh rs Q TNXP 5.00 2.75 168 2.76 372 3.10 2.70 -.25 -20.0 TootsieR N TR .36b 1.3 25 37.48 27.45 79 28.00 389 29.10 27.70 -.55 -20.8 TopImage Q TISA 1.75 .95 1 1.09 61 1.11 1.03 +.04 -4.4sTopBuild n N BLD 35 82.84 49.61 311 82.52 2122 84.03 75.93 +6.03 +9.0 Torchlght Q TRCH 1.81 .95 135 1.20 801 1.26 1.16 +.01 -10.4 Torchmark N TMK .64f .7 7 93.60 73.99 242 85.52 2066 86.17 84.49 +.06 -5.7 Trchmk pfC N TMKpC 27.68 25.44 14 26.07 66 26.10 25.87 -.01 -2.6 Toro Co s N TTC .70 1.2 25 73.86 56.83 304 60.12 2456 60.50 59.07 +1.33 -7.8 TorDBk gs N TD 2.68f 61.06 45.18 1030 58.38 5581 58.60 56.42 +1.69 -.3 MonTNAPpl N TPYP .45p 24.31 20.22 41 22.76 143 22.81 22.16 +.48 -2.6 TortWat n N TBLU 30.84 24.91 1 29.23 5 29.36 28.83 +.42 -1.9 TortEnInd N NDP 1.75 13.6 16.20 10.70 55 12.86 402 12.91 12.05 +.76 -3.2 TortEnInf N TYG 2.62 8.8 34.87 24.24 110 29.62 772 29.82 28.17 +1.58 +1.9 TortMLP N NTG 1.69 9.0 21.09 14.91 197 18.82 994 18.94 17.83 +.95 +7.2 TortPplE N TTP 1.63m 9.2 21.66 15.55 48 17.73 234 17.85 16.82 +.80 -5.7 TortPw&E N TPZ 1.65 8.7 23.17 17.51 18 18.93 106 18.93 18.45 +.50 -8.1sTotal SA N TOT 2.71e 4.2 63.39 48.15 1038 63.79 6525 63.79 61.22 +1.29 +15.4 TotalSys N TSS .52f .6 22 90.74 57.53 1404 88.31 6562 89.39 85.30 +3.10 +11.7 TowerIntl N TOWR .48 1.7 12 33.65 21.00 53 27.70 444 28.30 26.95 +.42 -9.3tTowerSemi Q TSEM 13 36.69 22.10 503 25.15 19808 26.08 22.10 -2.39 -26.2sTownSprts Q CLUB 11.95 3.80 464 10.45 1681 11.95 10.10 -.55 +88.3 TowneBank Q TOWN .56 1.8 35.30 27.85 77 31.05 449 31.35 30.36 +.40 +1.0 TownsqMda N TSQ .30 4.3 9 11.63 6.28 50 7.05 318 7.55 6.63 -.44 -8.2 Toyota N TM 140.99 103.62 141 138.07 955 138.68 130.45 +6.75 +8.6 TraconPh n Q TCON 3.95 2.00 157 2.55 621 2.60 2.38 -23.9 TractSupp Q TSCO 1.24f 1.8 20 82.68 49.87 1749 69.62 8654 69.70 66.03 +2.66 -6.9sTradDsk A n Q TTD 67.30 39.25 12747 75.61 17954 75.80 49.66 +26.18 +65.3 TrnWEnt Q TWMC 4 3.10 .95 35 1.30 151 1.45 1.20 -.15 -28.8 TransAct Q TACT .36 3.1 30 15.80 8.15 8 11.55 108 11.95 10.85 -.40 -12.8 TrCda g N TRP 2.76 6.3 16 51.85 39.16 792 43.78 5417 43.96 42.75 +.86 -10.0 TransEntx A TRXC 5.00 .45 2508 2.12 19652 2.25 1.70 +.43 +9.8sTransUn n N TRU .07p 28 69.33 41.07 807 69.50 4676 69.56 67.12 +2.40 +26.5 Trnsalta g N TAC .23 6.60 5.00 21 5.20 148 5.40 5.03 -.25 -12.6 TrnsatlPet A TAT 2.18 .58 377 1.70 690 1.78 1.53 +.08 +22.3 Transcat Q TRNS 27 17.45 11.75 5 16.50 32 17.45 16.35 -.15 +15.8sTrnsRty N TCI .20p 50.99 18.25 4 51.60 27 51.89 42.51 +8.14 +64.8sTransDigm N TDG 24.00 23 338.89 237.54 197 333.84 1917 338.89 322.93 +10.87 +21.6sTransGlb Q TGA .20 10.5 2.14 1.07 377 1.91 1830 2.14 1.78 +.04 +32.8 TrnsMont N TLP 2.48f 6.6 16 47.45 33.98 45 37.84 347 39.20 34.50 -.52 -4.1sTransocn N RIG 13.50 7.20 11598 13.02 81489 13.50 11.95 +.94 +21.9 TrGasSur N TGS 24.22 14.10 582 17.25 3256 18.57 15.01 +.36 -22.4 TravelCtrs Q TA 6.35 2.95 297 3.15 1334 3.60 3.05 -.50 -23.2 TravCtrs 28 Q TANNI 2.06 8.9 25.73 18.63 41 23.22 130 24.36 22.17 -1.04 -8.1 TravelC 29 Q TANNL 2.00 8.5 25.80 17.09 9 23.57 114 24.31 23.01 -.51 -6.5 Travelct 30 Q TANNZ 2.00 8.6 25.73 17.00 11 23.16 61 24.37 22.10 -1.04 -7.3 Travelers N TRV 3.08f 2.3 17 150.55 113.76 1047 131.25 5768 132.09 127.89 +1.54 -3.2 Travelport N TVPT .30 1.7 18.06 12.10 596 17.35 5075 17.60 17.09 +.09 +32.7sTravelzoo Q TZOO 56 15.40 5.75 89 15.15 676 15.40 12.65 +2.50 +134.9 TrecoraRs N TREC 18 14.40 10.25 46 13.25 275 13.25 12.25 +1.00 -1.9sTredgar N TG .44 2.1 27 20.90 14.65 53 20.60 366 20.95 19.15 +1.25 +7.3 TreeHseF N THS 15 85.99 36.35 550 47.01 4675 47.52 43.20 +2.85 -5.0tTrmntMtg n Q TRMT 17.94 11.71 6 13.50 108 13.56 11.71 +1.42 -8.1 Trevena Q TRVN 3.34 1.34 390 1.92 3846 2.30 1.86 -.32 +20.0sTrex N TREX 35 125.93 61.57 147 113.86 2039 125.93 104.70 +9.48 +5.0 TriPointe N TPH 14 19.55 12.11 866 17.10 5491 17.78 16.84 -.40 -4.6 TriContl N TY 1.07e 3.9 28.32 22.63 41 27.22 236 27.23 26.64 +.58 +1.0 TriCntl pf N TYp 2.50 5.0 52.95 48.56 1 50.21 1 50.25 50.00 +.11 -.4 TrianglCap N TCAP 1.20 10.6 18.50 8.91 387 11.37 1428 11.47 11.34 -.04 +19.8 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.26 11 25.32 25.21 -.01 +.6 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 1 25.26 15 25.30 25.20 -.03 +.2 TribMda A N TRCO 1.00 2.7 72 43.71 34.81 997 37.67 8849 38.47 35.98 +1.52 -11.3 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 78 37.64 333 38.00 36.90 +.40 -.6 TrilliumTh Q TRIL 13.30 4.15 8 6.60 122 6.75 5.95 +.65 -9.0 TrilogyMtl A TMQ 1.64 .58 138 1.22 307 1.26 1.17 -.03 +11.9 TriMas h Q TRS 21 28.85 20.05 74 28.40 637 28.70 27.15 +1.30 +6.2tTrimble Q TRMB 50 45.70 32.01 963 34.53 9497 35.68 32.01 -.36 -15.0 TrimShrk n N TTAC 36.45 28.39 9 35.78 125 36.17 34.62 +1.18 +6.1 TrimAllC n N TTAI 29.03 24.67 2 27.80 8 27.82 27.18 +.55 +2.3sTriNetGrp N TNET 35 52.98 30.21 189 53.25 1720 53.55 51.82 +1.00 +20.1 TrinityBio Q TRIB .88 18.3 5 6.54 4.22 29 4.80 192 4.95 4.63 -.04 -5.9 Trinity N TRN .52 1.5 8 38.25 25.05 3009 34.29 12144 34.37 31.84 +2.27 -8.5 TrinityPlce A TPHS 7.59 5.86 17 7.01 77 7.08 6.81 +.16 +.9 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 199 76.10 1573 76.85 73.40 +2.95 +4.8 TrioTch A TRT 17 8.47 4.05 11 5.70 65 5.70 5.52 +.04 -18.7 TripAdvis Q TRIP 50.95 29.50 3685 48.99 35777 49.42 38.27 +10.46 +42.2 TriplePtV N TPVG 1.44 11.1 7 14.19 11.12 38 12.92 190 12.99 12.63 +.16 +1.8tTripPt22 n N TPVY 26.99 24.77 9 25.05 64 25.44 24.77 -.41 -3.2sTriple-S N GTS 29 32.99 15.05 180 32.09 968 32.99 27.50 +4.06 +29.1sTriStCap Q TSC 18 26.10 20.30 37 25.75 307 26.10 25.20 +.30 +12.0sTriStCap pf Q TSCAP 1.69 6.4 26.62 25.75 26.40 16 26.62 26.31 +.10 +1.9 TritonInt n N TRTN 2.08f 5.9 43.85 24.85 424 35.04 2591 35.56 33.89 +.80 -6.4 TriumphBc Q TBK 22 44.05 20.50 106 39.65 661 40.15 39.10 +.30 +25.9 TriumphGp N TGI .16 .7 5 34.80 19.80 1514 22.55 5946 25.25 21.50 -1.50 -17.1 Trivago n Q TRVG 24.27 4.25 567 4.76 6288 5.23 4.59 +.15 -30.4 Tronc Q TRNC 22 24.74 10.80 240 16.96 1122 18.90 16.41 -1.44 -3.6 Tronox N TROX .18 1.1 41 28.40 12.88 2690 17.02 10483 19.16 16.79 -.72 -17.0 Trovagne h Q TROV 1.63 .24 987 .27 2811 .29 .26 -.01 -11.0 TrueBlue N TBI 15 29.50 19.30 235 25.25 1765 25.40 23.75 +.70 -8.2 TrueCar Q TRUE 21.75 8.88 1308 9.59 8483 10.55 9.00 -.56 -14.4sTruettHrst Q THST 2.50 1.32 2 1.59 710 2.50 1.52 -.13 -23.2 Trupanion Q TRUP 37.13 16.27 231 28.42 1387 28.50 26.44 +1.76 -2.9 TrstNY Q TRST .26 3.0 17 9.70 7.25 184 8.75 1224 8.80 8.65 +.05 -4.9 Trustmk Q TRMK .92 2.9 18 35.09 28.16 149 32.22 913 32.56 31.29 +.51 +1.1 Tsakos N TNP .20 5.1 5.27 3.11 204 3.89 1164 3.94 3.60 +.25 -.5 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.08 6 25.19 25.01 +.03 -.8 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 5 25.42 26 25.99 25.30 +.24 -.3 Tsakos pfD N TNPpD 2.19 8.6 25.93 24.04 1 25.49 24 25.51 25.02 +.40 +2.9 TsaksE p E N TNPpE 25.89 24.58 6 25.55 72 25.55 25.19 +.25 +1.3sT2 Biosys Q TTOO 7.54 2.50 536 7.31 2106 7.72 5.87 +.93 +77.4 Tucows grs Q TCX 49 71.75 49.70 99 63.45 552 65.95 58.10 -.55 -9.4 TuesMrn Q TUES 4.10 1.60 240 3.00 3019 3.40 3.00 -.20 +9.1 Tuniu Q TOUR 9.88 5.81 221 6.63 921 6.82 6.53 -.03 -13.6 Tuppwre N TUP 2.72 6.3 73.61 40.78 460 43.24 2837 44.83 42.66 -1.03 -31.0tTurkcell N TKC 11.29 7.34 340 7.67 2749 7.89 7.34 -.13 -24.8sTurnPtBr n N TPB .16 .7 23.68 14.45 61 23.04 292 23.68 21.10 +1.16 +9.0 TurqHillRs N TRQ 27 3.59 2.44 2120 2.94 12526 3.23 2.87 -.01 -14.3sTurtleBc rs Q HEAR 13.88 1.64 17120 16.03 41622 18.62 6.10 +9.63 +784.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 49

tTutorPerini N TPC 10 29.90 18.90 546 19.90 3296 21.90 18.90 -.65 -21.5s21stCFoxA Q FOXA .36 .9 18 39.35 24.81 6280 37.94 50645 39.35 37.57 +.28 +9.9s21stCFoxB Q FOX .36 1.0 16 38.71 24.30 1335 37.48 13312 38.71 37.10 +.32 +9.8 21Vianet Q VNET 15 9.59 4.17 274 5.10 1908 5.48 5.06 -36.1 22ndCentry A XXII 4.44 1.30 1021 2.33 10437 2.60 2.20 +.12 -16.8sTwilio n N TWLO 55.20 23.25 3012 53.58 21783 55.20 43.25 +10.08 +127.0 TwinDisc lf Q TWIN .36 1.3 31.95 14.81 43 28.26 458 29.31 24.32 +5.05 +6.4 Twitter N TWTR 36.80 15.67 14455 32.75 97041 33.78 30.88 +1.71 +36.4 TwoHrb pfA N TWOpA 2.03 7.8 28.17 25.38 6 25.98 22 26.13 25.89 -.06 -4.7 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 12 25.26 90 25.26 24.85 +.26 -3.8 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 1090 15.56 8675 15.71 15.02 -4.3 TwoHrIn pfC N TWOpC 25.38 23.26 7 24.08 283 24.15 23.85 -.02 -4.0 TwoRvrBc Q TRCB .18 1.1 20 20.75 15.71 10 17.04 41 17.25 16.95 +.11 -6.0s2U Q TWOU 96.54 39.58 636 98.08 2907 98.30 87.45 +10.63 +52.0sTylerTech N TYL 54 230.82 160.12 174 231.01 1047 232.12 220.59 +8.87 +30.5 TymeTch n Q TYME 9.50 2.01 162 2.52 673 2.65 2.22 +.18 -60.5 Tyson N TSN 1.20 1.8 13 84.65 57.20 1741 68.25 13103 68.71 64.60 +1.28 -15.8U -:tUS AutoPts Q PRTS 3 4.13 1.57 503 1.51 2403 2.07 1.49 -.40 -40.1 US Concrte Q USCR 86.35 53.30 430 58.70 1812 62.50 58.00 -2.35 -29.8 US Gld rs Q USAU .21e 5.66 1.05 55 1.35 479 1.40 1.24 +.09 -17.2sUBS 3xLCr N WTIU 38.73 9.44 6 37.30 251 38.73 32.87 +1.25 +58.5tUBS 3xInvC N WTID 49.24 7.77 21 8.07 121 9.00 7.77 -.41 -47.2 VelDlyIn n N EXIV 61.00 24.65 10 40.33 43 40.33 36.58 +2.57 -16.7tVelLngVS n N EVIX 25.69 10.15 9.97 1 10.65 9.97 -.36 -16.8 UBS FILCG N FBGX 264.15 161.21 1 249.33 7 250.20 237.16 +10.71 +9.7 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 0 79.24 2 79.25 77.67 +1.64 -7.3 UBS Grp N UBS .69e 4.2 20.89 15.77 1145 16.34 9665 16.43 15.93 +.42 -11.1 UDR N UDR 1.29f 3.6 23 40.71 32.88 851 36.29 5451 36.77 36.08 -.03 -5.8 UFP Tch Q UFPT 27 34.00 25.88 9 32.00 61 33.65 30.20 -1.25 +15.1 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 901 49.93 5362 50.00 48.00 +1.61 +6.3sUMB Fn Q UMBF 1.16 1.5 22 79.33 62.27 182 78.91 806 79.43 74.17 +1.54 +9.7 UMH Prop N UMH .72 5.1 27 17.90 11.38 130 14.16 893 14.39 13.97 +.17 -5.0 UMH pfB N UMHpB 2.00 7.4 28.16 25.95 0 26.85 7 26.86 26.43 +.30 -1.7 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 21 25.80 42 25.89 25.10 +.69 -5.0 UQM Tech A UQM 1.79 .68 86 1.12 984 1.27 1.06 -.13 -19.4 USEcology Q ECOL .72 1.2 39 59.70 44.50 96 59.20 637 59.53 55.95 +2.15 +16.1 US FdsHl n N USFD 25 35.75 25.43 3499 34.08 16127 34.62 31.87 +.55 +6.7 USGlobInv Q GROW .03 1.1 7.49 1.25 129 2.63 347 2.83 2.61 -.18 -32.6 USPhysTh N USPH .92 1.0 51 95.20 56.50 37 91.75 226 92.70 88.88 +1.38 +27.1 US Silica N SLCA .25 .8 41 41.79 23.75 1063 31.95 10146 32.88 30.77 +1.47 -1.9 USA Cmp N USAC 2.10 11.4 19.33 14.30 428 18.42 1653 18.64 17.55 +.57 +11.4 USA Tc pf Q USATP 28.26 20.75 0 26.15 4 26.40 23.09 +2.80 +4.0sUSA Tech h Q USAT 12.20 4.25 823 12.20 7956 12.33 9.35 +2.85 +25.1 USA Trk Q USAK 29.15 5.73 82 25.77 307 26.38 24.26 +1.14 +42.1 Usaa USA Vl N ULVM 55.24 48.81 1 52.09 143 52.25 51.04 +.88 +.2 Usaa SCVal N USVM 53.15 47.00 0 52.51 13 52.64 51.65 +1.03 +3.5 USAA IntlVl N UIVM 55.54 49.30 3 52.92 125 52.93 52.16 +.60 +2.9 Usaa EMVl N UEVM 56.13 48.97 0 51.61 53 51.68 50.20 +.84 +.5 Usaa STrBd N USTB 54.88 49.34 0 49.47 18 49.49 49.39 -.01 -1.2 Usaa IntBd N UITB 50.30 48.26 0 48.40 33 48.50 48.37 -.12 -3.6sUSANA s N USNA 29 112.30 52.80 131 111.65 642 112.30 109.00 +2.95 +50.8sUSCF Oil n N USOU 70.93 22.66 2 69.00 61 71.01 61.02 +2.25 +60.5tUSCF ShOil N USOD 26.29 5.86 2 6.05 47 6.79 5.86 -.28 -46.5 USCF shpei N BUY 27.03 23.45 26.25 4 26.25 25.71 +.48 +3.6 USD Ptrs N USDP 1.41f 12.7 14.43 9.00 19 11.10 107 11.20 10.65 -1.3 USG N USG 23 42.14 25.60 487 41.75 5500 42.00 41.27 +.31 +8.3 UTStarcm Q UTSI 29 6.51 1.97 52 4.94 246 4.99 4.77 +.04 -12.3sUbiquiti Q UBNT .17 .2 26 85.77 45.71 663 81.72 4107 85.77 71.52 +9.36 +15.1 UltaBeauty Q ULTA 34 314.86 187.96 540 250.00 3340 257.24 244.46 -3.74 +11.8sUltimSoft Q ULTI 260.61 181.59 205 263.16 1346 263.59 253.21 +10.91 +20.6 UltraClean Q UCTT 7 34.59 15.36 576 17.82 3468 18.21 17.16 +.24 -22.8tUltPetro n Q UPL 12.39 1.99 7899 1.74 34586 2.74 1.73 -.80 -80.8 Ultragenyx Q RARE 71.99 41.67 587 64.12 3353 64.42 54.81 +9.62 +38.2 Ultralife Q ULBI 26 10.95 5.75 56 9.45 254 9.75 8.70 +.05 +44.3tUltrapar N UGP .55e 3.6 26.48 14.41 844 15.06 3859 15.29 14.41 -.11 -33.7 Umpqua Q UMPQ .80f 3.3 23 24.73 16.76 1117 23.89 6945 24.09 23.31 +.46 +14.9 UndrArm s N UAA 32 23.46 11.40 4456 18.76 20807 18.82 17.28 +1.40 +30.0 UnAr C wi N UA 21.81 10.36 2137 16.90 13175 16.98 15.69 +1.17 +26.9 UniQure Q QURE 32.71 4.72 270 32.01 2098 32.49 27.61 +3.05 +63.4 UnicoA Q UNAM 11.30 7.25 1 7.55 9 7.70 7.35 +.05 -11.7 Unifi N UFI 15 39.21 27.11 65 31.61 419 32.00 30.39 +.85 -11.9 UniFirst N UNF .15 .1 24 176.15 134.65 31 172.75 259 174.10 163.20 +8.80 +4.8 UnilevNV N UN 1.43e 2.5 61.62 51.56 821 56.70 4493 56.97 54.99 +1.55 +.7 Unilever N UL 1.48e 2.6 60.13 50.74 630 55.92 3415 56.22 53.86 +1.88 +1.0 UnionAc un N LTN/U 10.30 10.00 5 10.19 8 10.24 10.14 -.05 +1.5sUnionBkVA Q UBSH 1.20 3.0 22 40.66 29.50 201 40.34 1432 40.66 38.70 +1.53 +11.5 UnionBkVT Q UNB 1.20 2.4 25 55.00 39.55 2 51.00 12 51.60 50.15 -.20 -3.7 UnionPac N UNP 2.92 2.1 11 143.05 101.06 3085 142.36 17412 142.74 134.21 +8.23 +6.2 UniqueF n A UFAB .60 6.4 11 12.21 7.05 11 9.38 155 9.41 9.08 +.20 +26.4 Unisys N UIS 13.90 6.90 277 12.00 2013 12.25 11.75 +.10 +47.2 Unit N UNT 12 26.82 15.29 274 21.88 2529 22.26 19.63 +1.53 -.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.33 0 13.49 6 13.80 13.20 -.01 +1.8 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 3 22.50 12 22.60 21.62 +1.4 UBSI Q UBSI 1.36 3.9 21 41.45 31.70 276 35.00 2119 35.30 33.95 +.65 +.7sUtdCmtyBc Q UCBA .40 1.5 26.20 18.00 9 26.05 25 26.20 25.55 +.25 +26.8sUtdCmBks Q UCBI .48f 1.4 21 33.60 24.47 336 33.24 1537 33.72 32.01 +1.11 +18.1 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 42 10.38 264 10.50 10.04 +.14 +13.7 UtdContl N UAL 10 83.04 56.51 2880 66.92 17842 69.20 65.57 -1.40 -.7 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 67 17.02 584 17.27 16.68 +.25 -3.5sUtdFire Q UFCS 1.12 2.2 89 52.56 38.95 50 51.47 358 52.56 48.72 +1.90 +12.9sUtdInsur Q UIHC .24 1.2 20.40 13.60 229 20.82 709 20.84 18.93 +1.75 +20.7 UtdMicro N UMC .09e 3.3 2.73 1.96 413 2.70 1844 2.72 2.61 +.01 +13.0 UtdNtrlF Q UNFI 15 52.69 29.53 162 45.14 1385 46.15 44.30 -.13 -8.4 UPS B N UPS 3.64 3.2 19 135.53 101.45 3385 115.45 15274 115.99 110.32 +4.14 -3.1 UtdRentals N URI 9 190.74 100.62 845 166.89 7238 168.54 154.44 +13.66 -2.9 USecBcCA Q UBFO .36 3.2 24 11.65 8.20 4 11.15 28 11.25 10.85 +1.4 USNatGas N UNL 11.27 8.54 1 9.16 4 9.16 8.90 +.20 -.2sUS12MoOil N USL 25.22 15.45 24 25.01 314 25.22 23.86 +.63 +19.6 USAntimny A UAMY .47 .20 150 .28 472 .30 .23 +.05 -11.3 US Bancrp N USB 1.20 2.3 14 58.50 49.03 5037 51.50 27950 51.86 50.05 +1.16 -3.9 US Bcp pfA N USBpA 35.49e 3.9 931.70 873.48 10 917.50 13 930.06 915.00 -10.50 +3.3 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 27 22.77 132 22.92 22.61 +.09 +.8 US Bcp pfM N USBpM 1.63 5.9 30.44 27.24 208 27.72 651 27.79 27.30 +.02 -1.8 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 27 25.31 153 25.31 25.03 +.28 +.1sUS Brent N BNO 21.60 11.88 136 21.46 1568 21.61 20.38 +.58 +18.6 US Cellular N USM 49 41.82 32.06 80 37.38 624 37.80 36.41 -.21 -.7 US Cellu60 N UZA 1.74 6.9 26.26 23.80 15 25.39 65 25.42 25.02 +.17 +.6 US Cellu 63 N UZB 1.81 7.0 27.83 24.46 16 25.81 46 25.92 25.31 +.39 +.3 US Cell64 N UZC 1.81 6.9 27.50 24.55 19 26.13 190 26.13 25.44 +.61 +.8sUSCmdtyFd N USCI 44.83 36.98 51 44.80 552 44.90 43.71 +.52 +5.3sUSDslHtOil N UHN 21.04 12.90 0 21.02 11 21.04 20.49 +.64 +8.7 US Engy rs Q USEG 1.96 .60 84 1.45 343 1.45 1.15 +.24 -3.3sUS GasFd N UGA 34.99 22.30 12 34.78 118 35.00 33.11 +1.08 +9.2 USCoppFd N CPER 21.26 16.00 2 19.76 29 19.78 19.19 +.22 -6.2 USLime Q USLM .54 .7 23 101.40 70.56 3 77.13 42 77.75 73.96 +2.17 US NGas rs N UNG 31.20 20.40 1339 22.95 13046 23.00 22.09 +.80 sUS OilFd N USO 14.44 8.65 14065 14.25 130769 14.44 13.66 +.16 +18.7tUS ShrtOil N DNO 81.00 46.71 2 47.22 46 48.91 46.71 -.62 -16.9 USSteel N X .20 .6 21 47.64 18.55 7035 35.76 36325 36.69 34.22 +1.29 +1.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2717 124.48 14963 124.91 119.67 +4.97 -2.4tUtdTherap Q UTHR 6 152.55 100.64 358 102.90 2177 104.36 100.57 -.08 -30.4 UtdGrdian Q UG 1.42e 7.7 27 21.33 13.75 2 18.41 28 19.00 17.31 +.91 -.5 UtdhlthGp N UNH 3.00 1.3 22 250.79 166.65 3043 238.28 15773 238.80 228.23 +2.38 +8.1 UnitGrp Q UNIT 2.40 11.8 78 27.78 13.81 5250 20.30 17873 20.95 18.54 +1.66 +14.1 UNITIL N UTL 1.46 3.0 25 52.84 40.92 29 48.23 193 49.11 47.69 -.65 +5.7 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 3 23.15 18 23.45 22.00 +1.25 +17.2tUnityBio n Q UBX 20.48 15.75 92 15.49 659 16.99 15.43 -1.26 -7.0 Univar n N UNVR 32.17 25.79 1556 26.91 8054 29.20 26.28 -.02 -13.1 UnvslCp N UVV 2.20 4.7 35 73.40 45.95 102 46.60 579 49.25 46.55 -1.65 -11.2 UnivDisp Q OLED .24 .2 60 209.00 86.85 655 98.10 7087 104.40 93.80 -4.10 -43.2tUnvElc Q UEIC 19 72.50 26.97 228 28.80 1535 30.70 26.97 -.23 -39.0 UnivFor s Q UFPI .35e 1.0 19 39.58 25.93 194 34.34 1395 34.43 32.52 +1.70 -8.7 UnvHR N UHT 2.64 4.3 36 84.90 53.00 27 61.89 149 62.87 61.29 +.23 -17.6 UnivHlthS N UHS .40 .3 15 128.15 95.26 696 118.36 3702 118.77 115.22 +.59 +4.4sUniv Insur N UVE .69a 2.0 12 34.50 15.08 241 34.65 996 35.00 32.95 +1.55 +26.7 UnvLogist Q ULH .42f 1.8 17 25.65 12.55 35 23.50 170 23.50 22.25 +1.00 -1.1sUnvSecInst A UUU 3.50 1.15 29 1.40 3474 3.50 1.35 -.17 -17.4 UnvStainls Q USAP 65 31.20 16.77 34 28.70 169 29.67 27.27 +.18 +34.0 UnivTInst N UTI .08 2.6 3.80 2.21 5 3.02 56 3.18 2.88 -.09 +25.8 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 42 29.70 350 29.95 29.10 +.35 +5.9tUnumGrp N UNM .92 2.4 2 58.73 37.57 2972 37.95 16894 39.98 37.57 -1.91 -30.9 UnumTh n Q UMRX 12.70 10.15 58 10.42 336 11.29 10.40 -.49 -6.2sUplandSoft Q UPLD 33.56 18.09 176 31.38 1222 33.56 28.18 +3.24 +44.9 Ur-Energy A URG 74 .79 .50 96 .74 1065 .76 .72 +.01 +8.2 UraniumEn A UEC 2.00 .96 711 1.63 3982 1.69 1.53 -.01 -7.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 529 20.99 3753 21.31 20.67 +.18 -17.7 UrbanOne Q UONE 2.85 1.25 0 1.75 9 1.85 1.75 -.05 -5.2 UrbanOnD Q UONEK 2.83 1.35 13 1.80 72 1.85 1.65 -.05 +2.9 UrbanOut Q URBN 24 40.94 16.19 1342 39.88 7760 40.02 37.81 +1.17 +13.7 UrogenP n Q URGN 66.38 14.12 60 59.60 620 63.54 56.85 +2.30 +60.2 UrstdBid N UBP 1.06f 6.1 17 18.92 15.36 1 17.31 10 17.57 16.85 +.27 +2.1 UrsBidA N UBA 1.08f 5.2 16 23.94 17.20 57 20.67 299 21.16 20.30 +.33 -4.9 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.81 1 25.12 14 25.15 24.95 -.13 -4.5tUrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 9 23.21 36 23.75 22.97 -.64 -11.2 UtahMed Q UTMD 1.08 1.0 109.65 62.10 6 103.90 38 106.20 100.25 -.05 +27.6V -:tVBI Vac n Q VBIV 5.10 2.82 349 2.98 2182 3.31 2.82 -.03 -30.2 VEON Q VEON .28e 10.4 4.47 2.20 2976 2.69 10687 2.74 2.57 -29.9 VF Corp N VFC 1.84 2.4 41 84.38 51.22 1466 77.94 10071 78.48 75.69 +1.67 +5.3 VICI Pr n N VICI 21.33 17.58 1535 19.00 15155 19.44 17.98 +.98 -9.0 VOC EnTr N VOC .47e 9.0 11 6.66 3.15 70 5.22 242 5.35 4.67 +.47 -11.8 VOXX Intl Q VOXX 6 9.00 4.64 80 5.35 501 5.40 5.00 +.20 -4.5 VSE Corp s Q VSEC .32f .6 18 59.90 40.07 5 49.62 99 51.26 49.40 -1.13 +2.5sVaalcoE N EGY 1.69 .68 786 1.51 11082 1.69 1.11 +.40 +116.6sVailRsrt N MTN 5.88 2.5 50 237.77 197.29 417 238.03 1180 238.21 225.81 +10.27 +12.0sVale SA N VALE .29e 2.0 14 14.67 7.47 22861 14.61 100664 14.95 13.68 +.53 +19.5 ValeantPh N VRX 6 24.43 10.94 10873 20.85 102492 21.28 18.15 +2.83 +.3 Valerits hn Q VLRX 7.20 1.19 383 1.47 1340 1.72 1.44 -.17 -48.4sValeroE N VLO 3.20 2.8 30 115.99 60.69 2773 114.63 21699 115.99 111.03 +1.24 +24.7 ValeroEPt N VLP 2.03f 5.1 14 48.66 33.25 28 39.52 479 39.54 36.74 +1.78 -11.2 Valhi N VHI .08 1.1 67 9.24 2.13 247 7.40 1593 8.60 7.34 -.64 +19.9 Validus N VR 1.52 2.2 15 67.80 41.15 512 67.61 4632 67.70 67.17 -.07 +44.1 Validus pfA N VRpA 26.12 24.12 9 25.57 95 25.58 25.10 +.29 -1.4 Validus pfB N VRpB 26.23 24.15 25 25.20 273 25.21 24.95 +.08 -1.6 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1295 12.89 10721 12.98 12.50 +.36 +14.9 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 11 26.36 45 26.88 26.29 -.29 -5.0 VlyBcp pfB N VLYpB 27.32 24.99 15 25.92 36 25.92 25.58 +.19 -2.0 Valmont N VMI 1.50 1.0 21 176.35 137.90 72 144.15 460 144.55 141.36 +2.65 -13.1 ValueLine Q VALU .76 3.7 19 22.58 13.26 4 20.51 50 21.58 18.93 +.41 +6.0 Valvoline n N VVV .30 1.4 25.63 19.86 944 20.89 7468 21.98 20.87 -.64 -16.6 VanEMGold N OUNZ 13.44 11.93 26 12.99 186 13.02 12.86 +.05 +1.1 VanEGold N GDX .06e .3 25.58 20.84 25364 22.88 144004 23.06 22.31 +.23 -1.5 VnE LgFl n N LFEQ 28.49 24.98 12 26.60 73 26.68 26.06 +.50 +1.1 VanE Grn n N GRNB 27.50 25.57 2 26.32 9 26.41 26.15 -.01 -2.5 VnEkSteel N SLX .40e .8 51.91 35.03 77 50.26 541 51.00 48.57 +1.13 +9.6 VnEkHiIn rs N YMLP 25.49 20.51 5 22.62 31 22.82 21.95 +.49 -3.1tVanE EMHi N HYEM 1.57 6.7 24.95 23.19 187 23.48 810 23.50 23.19 +.02 -4.1 VanEHiYM N HYD 1.45 4.6 31.47 30.22 213 31.26 1709 31.26 31.11 +.14 +.2 VanE ChiBd N CBON .68e 24.34 21.60 23.89 2 23.89 23.84 +.11 +5.2 VnEkShHY N SHYD .81 3.3 25.30 24.04 34 24.35 170 24.43 24.22 +.09 +.7 VnEkRus N RSX .01e 24.33 18.11 6908 21.50 38878 21.79 20.68 +.36 +1.4 VanE BDC N BIZD 1.47e 8.9 18.41 15.39 30 16.53 232 16.55 16.20 +.34 -.4 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 74 19.15 478 19.17 18.98 +.06 -2.6 VanE FallA N ANGL 1.63e 4.6 30.39 28.76 208 29.13 1310 29.16 28.93 +.16 -2.7tVanE IntHY N IHY 1.26 5.0 26.20 24.80 35 24.96 390 25.00 24.80 -2.6 VanE Reit N MORT 2.36e 8.1 25.41 21.20 23 23.22 122 23.24 22.71 +.05 -3.6 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 24 25.11 95 25.15 25.03 +.05 -5.7tVanE EmM N EMAG .92 4.4 22.45 20.70 1 20.90 8 21.04 20.70 -.35 -4.3 VanE IGFlt N FLTR .15e .6 25.42 25.13 144 25.33 695 25.35 25.30 +.01 +.2tVanE EMBd N EMLC .98 5.4 19.91 17.97 4903 18.27 24400 18.39 17.97 -.16 -3.7 VanEAltEn N GEX 1.07e 1.7 64.75 57.00 6 62.42 17 62.75 60.97 +1.52 +2.1 VEckMun N PRB .15e .6 24.71 24.08 24.23 2 24.34 24.21 -.09 -.3 VnEkSMu N SMB .20 1.2 17.67 17.05 25 17.18 183 17.21 17.10 +.04 -.3 VanE LgMu N MLN .62 3.1 20.43 19.41 142 19.79 235 19.81 19.64 +.09 -2.7 VanEIntMu N ITM .54 2.3 24.33 23.25 165 23.50 2137 23.53 23.41 +.07 -2.4 VnEkHiInInf N YMLI 1.20 9.6 15.68 11.07 5 12.46 24 12.55 12.05 +.47 -7.2 VanE GenDr N GNRX 26.68 20.60 3 24.31 3 24.31 23.79 +.86 sVanE OilR N CRAK 33.04 22.33 31 32.92 783 33.04 32.01 +.56 +7.2 V IntMoat N MOTI 36.88 32.27 4 34.65 88 34.74 33.90 +.47 +1.6 VEckNucl N NLR 1.72e 3.4 54.27 45.37 1 50.79 8 51.37 50.13 +.21 +3.5 VnEkGlSpin N SPUN 25.47 21.84 3 25.08 4 25.14 24.61 +.91 +3.8 VanEChAMC N CNXT 37.10 28.79 3 34.65 31 35.08 34.13 +.81 +.1 VanE Israel N ISRA .44e 1.4 32.31 27.63 3 30.74 35 30.89 29.99 +.53 +1.2 VanEWMoat N MOAT .41e 1.0 46.20 37.44 192 42.47 593 42.52 41.40 +.87 sVanE UncOG N FRAK .06e .4 17.31 12.59 13 16.97 135 17.31 16.05 +.64 +8.4 VnEkSemi N SMH .58e .6 114.55 80.92 4485 104.41 23902 105.35 100.84 +3.61 +6.7 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 7 95.97 39 96.08 94.41 +.58 +5.0 VanE GenD Q GNRX 64.65 53.83 51 57.96 483 58.05 55.51 +2.35 -2.3 VanE Agri N MOO 1.10e 1.8 65.86 53.14 34 62.81 303 62.98 61.82 +.77 +2.0 VEckOilSvc N OIH .47e 1.7 29.53 21.70 7182 28.04 41321 28.60 26.74 +.84 +7.6 VanE VecBi Q BBH 136.83 111.36 25 117.70 146 118.05 112.81 +4.41 -5.5 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 6 38.22 24 38.67 37.31 +.45 -6.8 VEckVcREr N REMX .50a 1.8 32.97 16.73 53 27.97 282 28.08 27.10 +.74 -7.0 VEckChina N PEK 1.41e 1.1 54.26 38.13 14 47.47 24 47.84 46.41 +1.45 -1.7 VnEkIndSC N SCIF .57e 1.0 72.57 52.91 29 55.61 203 57.25 55.51 -1.47 -18.0 VanE Egyp N EGPT 40.97 26.30 22 38.08 321 39.57 36.74 -1.54 +16.5tVEckPoland N PLND .29e 1.6 21.80 17.21 4 18.08 14 18.11 17.21 +.49 -8.5 VanE JrGld N GDXJ 37.76 29.84 10100 33.85 46673 34.26 32.92 +.30 -.8 VanE Coal N KOL .13 .8 18.49 12.48 11 16.23 247 16.29 15.33 +.56 +1.2 VnEk Viet N VNM .32e 1.8 20.50 13.76 110 17.85 1274 18.09 17.76 +.21 -.2 VanEBrzSC N BRF 26.12 17.43 8 21.56 118 22.16 21.39 -.46 -8.1tVanEIndo N IDX .25e 1.1 26.90 21.05 60 22.48 174 22.62 21.05 +.72 -9.5 VanENatRs N HAP .64e 1.7 39.67 32.28 7 37.92 56 38.10 36.95 +.75 +2.2 VanE VAfr N AFK .53e 2.0 27.39 21.02 19 25.93 36 26.00 24.97 +.77 +4.3 VanE Gam N BJK 1.07e 2.2 50.18 38.50 11 48.45 28 48.90 47.31 +.70 +3.9 VandaPhm Q VNDA 20.40 11.90 430 16.65 2610 16.65 15.35 +1.40 +9.5 VangLTBd N BLV 3.92e 4.2 95.98 87.46 43 88.41 673 88.53 87.50 +.35 -7.0tVangIntBd N BIV 2.17a 2.7 85.85 80.28 719 80.55 2707 80.62 80.28 -.02 -3.9 VangSTBd N BSV 1.08e 1.2 80.25 77.95 1272 78.01 5495 78.05 77.95 -.02 -1.4tVangTotBd N BND 2.06e 2.3 82.71 78.65 1458 78.93 8430 78.94 78.65 +.05 -3.2 VangExDur N EDV 4.81e 3.2 123.85 107.67 17 111.81 169 112.00 110.23 +.30 -7.6 VangMegG N MGK 1.33e 1.1 121.09 97.75 100 117.91 632 118.20 114.75 +3.00 +5.9 VangMegV N MGV 1.53e 2.0 81.59 67.12 44 75.80 216 75.89 73.76 +1.81 -.9 VanHiDvY N VYM 2.10e 2.5 90.93 76.07 1052 84.28 4539 84.43 81.99 +1.77 -1.6 VangIntHi Q VYMI 2.17e 3.2 72.32 62.00 39 67.22 273 67.45 66.02 +.77 +.3 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.03 32 66.70 309 66.90 65.39 +1.23 +.6tVangEMGv Q VWOB 2.82 3.7 81.69 75.31 67 76.45 434 76.59 75.31 +.23 -4.8 VangEMI N VXF 1.13e 1.0 118.06 98.15 99 116.02 557 116.41 113.68 +2.75 +3.8 VangGrth N VUG 1.38e .9 152.38 123.95 477 148.72 3424 149.05 144.76 +3.94 +5.7 VangLgCp N VV 1.84e 1.5 131.68 107.97 143 125.31 909 125.56 122.02 +3.02 +2.2 VangMidC N VO 1.76e 1.1 164.17 138.25 216 157.70 1192 158.29 154.47 +3.10 +1.9 VangSmCp N VB 1.63e 1.1 155.86 130.46 291 153.27 2866 153.68 149.87 +3.84 +3.7sVangSCG N VBK 1.19e .7 172.54 140.10 110 172.38 598 172.68 167.76 +5.15 +7.2 VangSCV N VBR 1.96e 1.5 138.96 118.36 280 134.13 989 134.56 131.48 +2.95 +1.0 VangTSM N VTI 2.17e 1.5 146.87 120.85 1199 140.57 7265 140.87 136.98 +3.44 +2.4 VangValu N VTV 2.05e 1.9 113.46 93.39 716 105.45 4406 105.62 102.61 +2.36 -.8 VangSP500 N VOO 3.81e 1.5 263.37 216.13 1703 250.47 9796 250.92 243.57 +6.06 +2.1 VangMCVal N VOE 1.76e 1.6 117.97 99.64 226 110.73 919 111.25 108.94 +1.10 -.8 VangMCGr N VOT .82e .6 136.45 114.04 145 134.02 490 134.43 130.48 +4.00 +4.9 VangREIT N VNQ 3.08e 3.9 86.14 72.05 2694 78.28 20026 78.87 77.16 +.99 -5.7 VangDivAp N VIG 1.82e 1.8 108.99 89.90 460 101.85 2561 101.95 99.48 +2.07 -.2 V exUSRE Q VNQI 2.41e 3.9 65.20 54.90 451 61.64 1794 61.85 60.69 +.69 +1.9 VangAllWld N VSS 2.83e 2.3 127.14 105.45 80 121.43 565 121.97 119.12 +1.57 +1.8 VangAllW N VEU 1.34e 2.4 58.90 49.35 1093 55.40 9238 55.54 54.33 +.75 +1.3 VangEmg N VWO 1.10e 2.4 50.99 39.62 11431 46.11 61561 46.45 44.89 +.91 +.4 VangPacif N VPL 1.37e 1.8 77.96 64.00 107 74.16 1928 74.23 72.81 +.69 +1.7 VangEur N VGK 1.71e 2.8 63.60 54.60 1753 60.25 13596 60.38 59.07 +.25 +1.9 VangTEBd N VTEB .28e 52.07 50.36 266 50.76 2011 50.78 50.62 +.12 -1.8 Vang500Gr N VOOG 1.62e 1.1 149.28 119.89 40 145.65 295 145.79 141.65 +3.87 +6.3 Van500Val N VOOV 2.01e 1.9 116.72 98.13 12 107.55 67 107.82 104.98 +2.28 -2.2 VanSC600V N VIOV 1.66e 1.2 138.38 114.49 11 137.42 68 137.81 134.07 +3.81 +3.8sVanSC600G N VIOG 1.13e .7 156.83 128.05 7 156.71 60 156.97 152.38 +4.34 +7.4sVangSC600 N VIOO 1.19e .8 147.65 121.82 18 147.46 138 147.90 143.61 +4.18 +5.8 VanMC400V N IVOV 1.50e 1.2 126.33 108.97 6 122.71 33 122.99 120.20 +2.86 +.8 VanMC400G N IVOG 1.16e .8 142.23 117.22 15 138.56 91 138.93 135.66 +2.86 +4.1 VanMC400 N IVOO 1.57e 1.2 134.59 113.41 24 130.68 105 131.14 128.13 +2.80 +2.2 VanShTTr Q VGSH .79a 1.3 60.93 59.74 237 59.78 4261 59.80 59.74 -.01 -.8 VanSTCpB Q VCSH 1.71 2.2 80.41 77.92 808 78.04 4546 78.06 77.98 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.86 2 81.33 16 81.39 80.86 +.29 -4.3 VangR3K Q VTHR 2.14e 1.7 131.16 108.12 1 125.50 76 125.65 122.75 +3.50 +2.2 VanR2KGr Q VTWG .84e .6 146.37 116.79 15 145.23 41 145.40 141.50 +4.46 +7.2 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 2 111.77 18 112.12 110.03 +2.40 +2.0 VangR2K Q VTWO 1.45e 1.1 128.82 107.77 47 128.43 177 128.57 125.45 +3.41 +5.0 VanR1KGr Q VONG 1.64e 1.1 149.80 118.56 28 145.85 182 146.08 142.26 +3.62 +5.7tVanIntTTr Q VGIT 1.09 1.8 65.53 62.10 79 62.19 563 62.29 62.10 -.10 -2.7 VanR1KV Q VONV 2.43e 2.3 114.79 98.28 27 107.25 247 107.53 104.49 +2.44 -1.2 VangR1K Q VONE 2.16e 1.7 131.36 108.09 14 125.33 118 125.51 122.31 +3.01 +2.3 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.98 213 51.16 2399 51.24 51.00 -.03 -2.4tVanLTCpB Q VCLT 3.51 4.0 96.52 87.47 105 88.70 747 88.95 87.47 +.70 -7.4 VanLTTrs Q VGLT 1.77 2.4 79.71 71.85 205 73.33 651 73.39 72.59 +.16 -6.0tVanIntCpB Q VCIT 2.60 3.1 88.76 83.13 669 83.49 4396 83.53 83.13 +.10 -4.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 226 48.91 1814 48.93 48.85 +.02 +.2 VangFTSE N VEA 1.10e 2.4 47.89 40.78 5637 45.51 43575 45.63 44.71 +.54 +1.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 806 54.55 4556 54.66 54.51 -.06 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.20 417 57.60 2710 57.74 56.52 +.78 +1.4 VangCnD N VCR 2.03e 1.2 171.48 138.40 99 163.77 362 163.98 161.60 +1.40 +5.0 VangCnS N VDC 3.69e 2.9 151.29 126.78 91 129.12 589 129.93 127.52 -.19 -11.6 VangEngy N VDE 2.37e 2.2 107.20 83.80 292 105.58 1807 106.20 100.00 +3.99 +6.7 VangFncl N VFH .90e 1.3 75.48 58.40 362 71.24 2511 71.65 68.90 +2.31 +1.7 VanHC Etf N VHT 1.96e 1.2 171.30 137.77 135 157.64 965 157.84 151.45 +4.36 +2.3 VangIndl N VIS 2.25e 1.6 151.28 122.13 70 140.31 360 140.79 136.25 +4.53 -1.4 VangInfT N VGT 1.61e .9 186.36 139.30 396 183.07 2864 183.76 177.39 +6.19 +11.1 VangMat N VAW 2.12e 1.6 144.65 116.44 67 133.66 343 134.67 130.50 +2.50 -2.2 VangUtil N VPU 3.41e 3.0 125.54 104.82 51 112.62 722 115.05 110.57 -2.24 -3.4tVangTel N VOX 3.14e 3.7 96.48 81.62 55 84.10 378 84.56 81.62 +.30 -7.7 VantEng n Q VEAC 9.95 9.62 9.80 1328 +.9sVantEn un Q VEACU 10.36 9.97 1 10.35 23 10.36 10.20 +.10 +1.6 VarexImag Q VREX 43.76 27.80 397 36.39 1245 37.26 35.36 +.06 -9.4 VarianMed N VAR 90 130.29 93.60 575 118.50 3470 118.82 115.93 +.93 +6.6sVaronis Q VRNS 74.30 33.60 234 72.75 1294 74.30 69.35 +3.40 +49.8sVascoDta Q VDSI 85 20.65 11.05 454 20.40 2851 20.75 15.85 +4.40 +46.8 VascuBio Q VBLT 9.05 2.01 43 2.15 297 2.25 2.15 -.05 -69.7 Vaxart rs Q VXRT 11.88 4.74 12 5.13 158 5.51 5.02 -.32 -17.6 VectorGp N VGR 1.60b 8.3 24 23.14 18.70 530 19.31 2632 19.93 19.05 -.48 -13.7sVectren N VVC 1.80 2.6 27 70.76 57.48 710 70.27 6372 70.76 70.08 -.03 +8.1 Vectrus N VEC 14 41.48 25.17 141 30.56 1069 35.76 28.01 -4.51 -.9 VedantaLtd N VEDL 1.20e 7.0 21.99 13.85 324 17.26 2400 17.45 16.77 +.25 -17.1 VeecoInst Q VECO 33.45 10.85 509 16.15 4713 19.50 16.00 -.90 +8.8 VeevaSys N VEEV 95 78.28 52.17 982 77.71 4038 78.05 72.78 +4.98 +40.6 VenatorM n N VNTR 26.90 17.03 678 17.37 3004 17.83 17.14 -.31 -21.5 Ventas N VTR 3.16 5.9 15 72.36 46.55 1691 53.51 10991 54.15 52.53 +.36 -10.8 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 13 24.94 51 25.08 24.71 -.25 -.9 VBradley Q VRA 19 12.83 6.99 145 10.41 877 10.77 10.11 +.03 -14.5 Veracyte Q VCYT 9.80 5.23 117 6.43 513 6.83 6.08 +.34 -1.5 Verastem Q VSTM 5.71 1.92 1922 4.93 4622 5.00 4.00 +.64 +60.6 Vereit N VER .55 7.8 8.75 6.52 5791 7.06 46223 7.15 6.89 +.12 -9.4 Vereit pf N VERpR 1.68 6.7 27.05 24.43 82 25.25 308 25.25 24.98 +.15 -1.3 VeriFone N PAY 17 23.14 14.90 1304 22.84 6332 23.04 22.82 -.03 +29.0sVericel Q VCEL 13.75 2.35 677 13.30 5758 13.75 11.00 +.60 +144.0 VerintSys Q VRNT 44.55 37.05 186 41.90 1337 43.23 40.45 +.35 +.1 Verisign Q VRSN 33 127.24 87.55 751 125.65 3991 125.81 121.24 +3.34 +9.8 Verisk Q VRSK 37 108.58 77.72 735 105.88 4357 106.60 102.01 +3.52 +10.3 Veritex Q VBTX 25 29.69 23.84 79 29.40 500 29.63 28.40 +.54 +6.6 Veritiv N VRTV 46.10 20.35 57 30.20 781 37.25 27.65 -5.65 +4.5 Veritone n Q VERI 74.92 7.76 164 22.18 1406 23.80 19.61 +.93 -4.4 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 22865 48.62 93659 49.07 46.09 +.43 -8.1 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 69 25.60 184 25.86 25.52 -.13 -3.0 VermilnE g N VET 2.03 40.59 29.91 127 34.51 877 35.12 33.13 +.73 -5.0 Vermillion Q VRML 2.10 .88 20 1.28 160 1.35 1.20 -.02 -33.7 VeronaPh n Q VRNA 25.55 10.44 13 16.22 67 18.05 15.86 -1.04 +36.6tVersartis Q VSAR 22.10 1.35 284 1.45 2417 1.65 1.35 -.18 -34.1sVerso Cp N VRS 19.75 3.17 265 18.98 1458 19.75 17.74 +.37 +8.0 Versum N VSM .24f .6 42.74 29.77 442 39.04 3417 39.52 36.40 +2.34 +3.1 VertexEn Q VTNR 1.50 .65 51 1.25 218 1.30 1.14 +.09 +31.6 VertxPh Q VRTX 178.25 113.80 2243 155.97 8007 157.53 146.66 +6.58 +4.1 Veru Inc Q VERU 3.00 .90 60 1.64 675 1.92 1.45 -.26 +43.9 ViaSat Q VSAT 80.26 57.75 324 63.68 2022 65.65 63.18 -1.05 -14.9 ViacomA Q VIA .80 2.3 8 42.55 28.20 11 35.25 94 35.65 34.35 +.05 +1.0 ViacomB Q VIAB .80 2.6 6 36.96 22.13 2288 30.22 13238 31.06 29.42 -.07 -1.9 ViadCorp N VVI .40 .8 25 61.85 42.05 65 50.15 400 51.40 50.00 -.80 -9.5 Viavi Q VIAV 29 11.89 8.34 1329 9.81 11210 10.26 9.76 -.05 +12.2 Vical rs Q VICL 3.70 1.32 166 1.64 1010 1.77 1.56 +.07 -10.4 Vicon A VII .76 .30 54 .39 387 .42 .38 +.00 -2.3sVicor Q VICR 39.05 16.30 268 38.75 1387 39.20 34.45 +4.25 +85.4 VicMultiF n Q VSMV 29.20 24.76 27.58 19 27.58 27.18 +.34 Vict500VW Q CFA .44e .9 52.01 42.35 45 49.63 258 49.77 48.67 +.97 +1.7 VictDisEnV Q CSF .38e .8 49.05 39.59 3 45.88 32 46.13 44.90 +.97 +1.6 Vict500EV Q CFO .47e .9 52.03 42.35 66 49.57 361 49.74 48.52 +.93 +1.6 VicEM Hi n Q CEY 28.35 24.47 159 25.48 186 25.77 25.11 -.10 -2.5 VictDevVol Q CIZ .01j 39.92 31.27 13 35.73 96 35.79 35.11 +.51 +1.8 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 47 45.76 209 45.91 44.99 +.27 -1.4 VictSCVol Q CSA .16e 49.00 40.61 2 46.93 9 46.98 46.30 +1.22 +1.9 VictIntlVol Q CIL .15e 46.94 36.46 2 41.34 7 41.36 40.72 +.61 +1.7 VicEmMkt Q CEZ 31.99 27.37 2 28.81 12 28.98 28.36 -.15 -2.9 VictLCHiDv Q CDL .44e 47.44 40.92 24 44.53 64 44.61 43.88 +.26 -1.7 VictSCHiD N CSB .60e 45.62 39.12 4 44.12 22 44.20 43.52 +.54 -1.1 VictIntHiD Q CID .33e 38.00 33.90 7 35.90 34 36.92 35.53 +.20 -.9tVictCap n Q VCTR 13.50 10.00 146 10.36 705 11.10 10.00 -.64 -10.7 ViewRay n Q VRAY 10.64 4.40 2381 7.31 4284 8.49 7.02 -.25 -21.1 VikingTh n Q VKTX 7.36 .88 854 4.50 4068 4.75 4.05 +.28 +10.8 VillagB&T Q VBFC 52 34.00 26.90 33.25 3 33.25 33.25 -.70 +8.5sVillSupMkt Q VLGEA 1.00 3.7 16 28.14 21.95 10 27.33 108 28.14 27.26 -.41 +19.2 VinaConc N VCO .66e 1.5 47.99 30.43 0 44.28 42 47.98 43.60 -.93 +19.7 VinceHlg rs N VNCE 3 9.52 3.06 34 9.01 107 9.10 8.66 +.09 +45.6sViperEnPt Q VNOM 1.92f 6.4 34 31.63 14.76 882 30.20 3048 31.63 29.86 -.26 +29.4 Vipshop N VIPS 31 19.14 7.79 8268 15.11 33773 16.14 14.82 -.64 +28.9 VirTra n Q VTSI 7.36 4.75 20 5.59 38 5.70 5.24 +.11 -11.3 Virco Q VIRC .06 1.4 6.05 3.92 7 4.30 80 4.30 4.06 +.10 -14.9 VirnetX A VHC 8.75 2.10 1882 3.30 4261 3.50 2.50 +.70 -10.8 VirtuFin n Q VIRT .96 3.3 15 37.85 13.10 12326 29.20 18924 35.00 28.35 -4.85 +59.6 VirDynCr n N BLHY 25.49 24.36 5 24.58 43 24.65 24.39 +.09 -.9 ZweigTR N ZTR .97 8.8 14.18 10.74 84 11.03 562 11.15 10.99 +.09 -17.7 VirtGblMSc N VGI 1.87 12.8 19.46 13.76 118 14.61 505 15.48 14.57 -.37 -16.5 VirtusInv Q VRTS 1.80 1.5 15 135.90 97.60 46 123.45 292 123.80 114.85 +7.90 +7.3 VirtusIn pf Q VRTSP 1.81 1.7 113.53 91.56 16 105.47 30 105.48 98.08 +6.05 +4.5 Virtusa Q VRTU 63 52.88 25.72 88 50.39 662 51.12 47.45 +1.71 +14.3sVisa s N V .84 .6 44 131.75 91.36 5429 131.82 29821 132.09 128.25 +3.66 +15.6 VishayInt N VSH .34f 1.6 23.85 15.90 1593 21.10 10746 21.45 18.55 +2.50 +1.7sVishayPrc N VPG 33 36.20 16.55 83 35.55 581 36.20 28.20 +7.20 +41.4 VistaGold A VGZ 1.00 .60 77 .71 332 .73 .70 -.01 +1.6 VistaOutd n N VSTO 25.07 12.36 772 13.82 5263 14.05 12.98 +.64 -5.1 VistaGn n Q VTGN 2.65 .69 261 1.02 1052 1.05 .97 +.03 -8.4 Visteon s Q VC 25 140.64 91.20 182 128.36 1484 129.99 121.72 +3.68 +2.6 VistraEn n N VST 24.39 14.50 4052 22.94 27308 24.04 22.60 -.07 +25.2 VitalThera Q VTL 7.30 2.25 554 5.70 1565 5.95 5.25 +.10 -4.2 VitaminSh N VSI 5 13.10 2.95 537 4.95 2929 5.20 4.40 +.40 +12.5tViveveMd n Q VIVE 8.75 2.75 6119 1.97 7945 3.57 1.60 -1.49 -60.4 VivintSolar N VSLR 9 6.10 2.65 524 4.30 4180 4.53 3.60 +.35 +6.2 Vivopwr n Q VVPR 6.69 1.02 688 2.55 5951 3.60 2.25 -.09 -12.1 Vivus Q VVUS 2 1.38 .33 696 .50 3681 .57 .46 -.03 -.6 VMware N VMW 72 165.00 85.45 1358 144.04 6445 144.33 134.37 +9.69 +14.9 VoceraCm N VCRA 32.23 22.43 208 25.81 706 26.50 25.32 +.50 -14.6 Vodafone Q VOD 1.77e 6.2 32.75 26.72 2623 28.77 14668 29.06 28.37 -.08 -9.8tVolarisAv N VLRS 16.00 5.48 364 5.67 4416 5.90 5.48 -.18 -29.3 VolitionRX A VNRX 4.00 1.85 78 2.17 1059 2.45 2.08 -.06 -26.2 VoltInfoSci A VISI 6.10 2.16 8 2.80 65 2.80 2.55 +.10 -26.3sVonage N VG 11.94 6.28 2663 11.45 10613 11.94 10.97 -.02 +12.6 Vornado N VNO 2.52 3.6 25 80.92 64.14 759 69.98 3652 70.84 69.09 +.35 -10.5 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 14 24.24 95 24.30 24.12 +.02 -4.0 Vorndo pfL N VNOpL 1.35 5.9 25.78 22.37 68 23.07 265 23.19 22.86 +.05 -7.3 Vornad pfM N VNOpM 1.31 5.9 25.18 21.57 19 22.09 233 22.30 21.83 -.12 -12.0 Voxeljet N VJET 6.37 3.07 21 3.51 147 3.56 3.32 +.12 -23.2 VoyaAsPcD N IAE 1.02 9.8 11.38 9.75 14 10.36 99 10.44 10.16 +.11 -1.1 VoyaEmHi N IHD .92 9.9 9.86 8.47 24 9.26 192 9.38 9.13 +.05 +4.0 VoyaFincl N VOYA .04 .1 19 54.87 33.53 1232 52.76 6794 53.42 51.79 +.80 +6.7 VoyaGlAdv N IGA 1.12 9.9 11.85 10.41 45 11.35 194 11.37 11.07 +.17 -.7 VoyaGlbDv N IGD .91 12.5 8.16 7.00 199 7.32 1200 7.35 7.20 +.09 -5.5 VoyaInfra N IDE 1.46 9.5 17.66 14.35 36 15.35 268 15.50 15.10 +.06 -8.9 VoyaIntHD N IID .83 11.9 7.94 6.69 18 6.94 148 6.94 6.76 +.14 -8.0 VoyaPrRTr N PPR .29 5.7 5.49 4.98 362 5.11 1702 5.18 5.10 -.05 +.8 VoyaNatRs N IRR .81 12.7 7.00 5.63 54 6.38 395 6.39 6.07 +.26 +1.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, May 12, 2018

PAGE 50

A -ARCAbio rs ABIO .55 -.06 ASV Hld n ASV 7.12 +.14 AbeonaTh ABEO 19.65 +.80 Abraxas AXAS 2.86 -.02 Acasti g rs ACST .66 +.01 AccelrDiag AXDX 19.90 +.88 AchvLfS rs ACHV 1.07 -.18 AdamisPh ADMP 3.80 -.03 AdestoTc n IOTS 8.85 AdmaBio ADMA 4.99 +.18 Adomani n ADOM .57 -.02 AMD AMD 11.95 -.18 AehrTest h AEHR 2.28 AEtern g rs AEZS 1.79 +.12 Aethlon rs AEMD 1.35 +.02 Agenus AGEN 3.56 +.08 AgroFresh AGFS 6.98 -.11 Airgain n AIRG 7.94 -.18 AkariTh rs AKTX 2.05 -.11 AkersBios AKER .44 -.02 Akoustis n AKTS 6.81 +.89 Albireo ALBO 30.80 -.06 AldeyraTh ALDX 8.30 +.55 All MMA n AMMA .35 -.03 AldHlPrd rs AHPI 2.96 +.13 Alliqua rs ALQA 2.20 -.31 Amedica rs AMDA 1.20 +.06 AmeriHld n AMRH 1.29 AmElTech AETI .67 Anavex rs AVXL 2.18 +.09 AntaresP ATRS 2.52 +.03 ApollEnd rs APEN 6.25 +.36 ApplRecy h ARCI .82 +.02 ApldDNA APDN 1.53 -.01 ApricusB rs APRI .30 +.02 AptoseB g APTO 3.27 +.04 AquaMetal h AQMS 3.22 +.10 AquaB Tc n AQB 3.10 -.08 Aradigm h ARDM 1.48 +.03 Arcimoto n FUV 2.96 +.24 AspenGp n ASPU 8.28 +.13 AssembBio ASMB 40.61 +.59 Astrotch rs ASTC 2.01 -.07 AsureSftw h ASUR 18.01 -1.05 Athersys ATHX 2.08 -.02 Atomera n ATOM 5.92 +.16 AttisInd hn ATIS .49 -.02 Attunity ATTU 10.31 -.11 AutoWeb AUTO 3.21 -.49 AVEO Ph h AVEO 2.17 -.05 AvidBios rs CDMO 3.68 +.06 AxoGen AXGN 44.60 +.35 AytuBioSc n AYTU .33 -.04 AzurRx n AZRX 2.62 +.05B -BIO-key n BKYI 2.41 -.05 BOS Ltd BOSC 2.22 -.02 BigRockP n BRPA 9.85 BioDlvry lf BDSI 1.70 -.05 BioLifeSol BLFS 7.96 -.29 BioLneRx h BLRX .84 +.03 BioanlySys BASI 1.79 -.06 Bioblast rs ORPN 2.50 +.13 Biocept rs BIOC .22 +.01 Biomeri n BMRA 3.60 -.03 BiostrPh rs BSPM 2.58 -.09 BisnCap n BCAC 9.98 BlRidgAc n BRAC 9.77 +.01 BlRidgAc rt BRACR .29 +.01 Boxlight n BOXL 6.67 +1.52 Brainstorm BCLI 3.64 +.12 Bridglne rs BLIN 1.59 +.01 BroadwdE BWEN 2.43 -.01C -CAS Med CASM 1.30 -.05 CASI Phr h CASI 8.09 +.23 CHF Sol rs CHFS 2.89 -.02 CM SevSt n CMSS 9.74 CM SvSt un CMSSU 10.35 -.05 CM SevSt rt CMSSR .31 CTI BioP rs CTIC 4.14 +.08 CUI Glbl CUI 2.75 +.01 Caladriu rs CLBS 4.08 -.01 CambLrn ABCD 10.20 +.10 CancerGen CGIX .88 -.01 Capricor CAPR 1.31 -.02 CpstnTur rs CPST 1.35 Crdiom grs CRME 2.27 CaroFin s CARO 40.30 +.02 CatalstB rs CBIO 25.44 +.13 CatalystPh CPRX 2.94 +.18 Celcuity n CELC 19.99 +.50 Cellectar rs CLRB 1.11 Celsion rs CLSN 2.51 -.05 CelsiusH n CELH 4.99 -.13 Cemtrex rs CETX 2.62 -.10 CntRsDvA CDEV 19.54 -.90 CentrlFedl CFBK 2.42 CentCas CNTY 8.45 +.10 Cerecor n CERC 3.50 -.39 CescaTh rs KOOL 1.07 -.25 Chantic rs BURG 3.31 -.11 CharlsCol h CTHR 1.28 +.03 CharterFn CHFN 24.64 -.06 ChckPnt n CKPT 3.23 -.12 Chembio CEMI 8.60 +.45 ChAdvCns CADC 2.45 +.08 ChinAutLog CALI 2.75 +.06 ChinaAuto CAAS 4.23 -.11 ChinCer rs CCCL 1.72 +.01 ChiCmCr h CCCR 1.16 +.02 ChiCustR n CCRC 17.00 +.18 ChinaHGS HGSH 1.38 -.04 ChinInfoT h CNIT 1.78 +.02 ChinaJJ h CJJD 1.55 +.07 ChiRecy rs CREG 1.60 -.05 ChinaNt rs CNET 2.94 -.13 ChromaDx n CDXC 3.48 -.22 Citiz&Nthn CZNC 24.99 +.10 CivistaBcsh CIVB 23.26 +.28 ClearSign CLIR 1.93 +.13 CohBar n CWBR 6.10 +.19 CmtyBkTr ESXB 8.75 -.10 CmstkH rs CHCI 2.69 ContraFect CFRX 1.74 +.01 ContraVir CTRV .26 -.01 ConvrgOn n CVON 9.48 +.22 Corcept CORT 16.20 +.43 CountrP rs CPAH 2.48 +.02 CryoPort rs CYRX 9.83 +.14 CueBioph n CUE 14.31 +.84 Cyclacel rs CYCC 1.38 CymaBay CBAY 10.66 -.33 Cyren Ltd CYRN 2.85 +.05 CytRx rs CYTR 1.27 -.62 CytoriTh rs CYTX .28 -.04 Cytosorbnt CTSO 8.05 +.15D -DareBio rs DARE 1.09 -.01 DarioHlth DRIO 1.82 +.07 Daseke n DSKE 9.30 +.16 Data IO DAIO 7.48 +.15 Datawatch DWCH 9.05 DelTaco TACO 11.51 -.06 DelmarPh n DMPI .95 -.02 DeltaTch h DELT 1.13 +.03 Dennys DENN 15.52 -.26 Determine DTRM 1.54 -.10 DifferBr rs DFBG 1.08 +.04 DiffusP hn DFFN .49 DigitlTurb APPS 1.69 -.01 DivrsRest SAUC 1.25 +.01 DolphnEnt n DLPN 3.28 +.17 DrprOkw n DOTA 9.90 -.09 DryShips s DRYS 3.74 Dynasil DYSL 1.37 +.04 DynavaxT DVAX 19.53 +.78E -ENDRA n NDRA 2.45 -.15 ENGlobal ENG .95 +.06 EagleBncp EGBN 60.50 -.30 Eco-StimE ESES .99 -.00 eGain EGAN 10.50 -.05 EksoBio n EKSO 1.59 +.08 ElectrAc n ELEC 10.46 Energous WATT 18.34 +.33 EuroTech CLWT 2.90 -.40 Euroseas rs ESEA 2.14 +.13 EvofemBio EVFM 6.40 +.17 EvokePhm EVOK 2.70 ExactSci h EXAS 52.39 +.70 ExelaTch n XELA 4.54 +.06 EyegatePh EYEG .53 -.02F -FAT Br n FAT 6.39 +.27 FC GlbRlty FCRE .82 -.08 FarmersNB FMNB 15.45 -.20 FedlStAc n FSAC 9.72 FenncPhr n FENC 11.69 +.15 Fibrocll rs FCSC .62 -.02 FinTcII n FNTE 9.97 FinjanH FNJN 2.95 -.02 FCmtyCp FCCO 23.50 -.20 First LI s FLIC 24.85 -.15 FiveStar FVE 1.25 +.10 FlexSh n FPAY 4.22 -.03 Fonar FONR 26.08 -.18 ForshtAut n FRSX 3.15 -.09 FortressBio FBIO 3.53 -.19 Forward h FORD 1.44 FullHseR FLL 3.40 -.05G -GSV Cap GSVC 6.82 +.04 GTY Tch n GTYH 9.96 GTx Inc rs GTXI 17.33 +.13 GalectinTh GALT 3.36 +.05 GalmedPh GLMD 5.89 -.02 GeneticT rs GENE 1.20 +.02 Gevo rs GEVO .33 -.05 GigaMda rs GIGM 2.82 +.07 GblEagEnt ENT 1.10 +.01 GlobusM rs GLBS .81 +.01 GreenBrick GRBK 11.05 +.05 GrpoFin GGAL 47.99 -3.93H -HTG Mol h HTGM 3.54 -.32 HalladorE HNRG 7.38 HaymkAc n HYAC 9.63 HaymkA un HYACU 10.09 HeliMAn h HMNY .65 +.04 HernTher h HRTX 30.75 +1.00 HeskaCorp HSKA 92.89 +.40 Histogenics HSGX 2.54 +.05 HostessBr n TWNK 13.27 -.31 HowardBcp HBMD 17.85 -.05 HudsonTc HDSN 2.63 -.45 HuttigBld HBP 5.87 -.28I -I-AMCap n IAM 10.07 -.03 I-AMCap rt IAMXR .40 -.02 ICAD ICAD 3.74 +.14 Itus Cp hrs ITUS 3.39 -.13 IdealPower IPWR 1.23 -.03 Identive lf INVE 3.85 +.49 IderaPhm IDRA 1.76 ImageSens ISNS 4.86 +.01 ImmuCell ICCC 8.10 -.18 ImmuneP rs IMNP .36 +.01 ImprimisP IMMY 2.25 InfrEnAlt IEA 9.60 +.30 Insignia s ISIG 1.63 -.04 InspEnt INSE 6.30 -.05 IntecPhm n NTEC 4.90 -.05 IntegMed n IMTE 11.58 +.40 Intelliph IPCI .40 IntrpDia rs IDXG .92 -.01 iRadimed IRMD 18.55 +.20 Iteris ITI 5.06 +.08 Izea n IZEA 2.01 -.04J -JaguarHlth JAGX .16 Jason Inds JASN 2.95 -.02 JetPay h JTPY 2.25 +.05 JointCorp JYNT 7.14 -.40K -KBS Fash rs KBSF 5.16 +.01 KayAnAc n KAAC 9.89 +.01 KeryxBio KERX 5.55 +.30 KindredBio KIN 9.75 +.05 KingldJw KGJI 1.44 +.06 Kingstone KINS 17.65 -.25 KingtoneW KONE 6.38 +.03 KitovPh n KTOV 2.40 +.10 Koss h KOSS 2.39 -.01 KrystlBio n KRYS 10.10 -.15L -LM FdgA n LMFA .63 -.02 LRAD h LRAD 2.35 +.04 VoyagerT n Q VYGR 31.91 8.10 740 18.21 2366 19.91 16.40 -.56 +9.7 vTvThera n Q VTVT 8.40 .65 1156 1.86 13089 2.75 1.55 +.27 -69.1 VulcanM N VMC 1.12f .9 27 141.20 108.17 1165 127.37 7572 127.89 122.07 +4.67 -.8 Vuzix Q VUZI 11.40 4.10 386 5.90 1329 6.60 5.85 -.60 -5.6W -:sW&T Off N WTI .40 5.1 14 7.83 1.81 3544 7.83 24722 7.93 6.59 +1.19 +136.6 WBI TacGr N WBIA .03e .1 26.51 22.50 7 24.15 21 24.16 23.87 +.09 -3.9 WBI TactV N WBIB .08e .3 27.48 23.67 6 24.19 18 24.26 23.94 +.11 -8.2 WBI TacYd N WBIC .28e 1.2 23.53 20.92 6 22.41 22 22.43 22.11 +.21 +.2 WBI TacSel N WBID .05e .2 25.62 21.85 6 23.67 18 23.75 23.39 +.18 -3.4 WBI LCTG N WBIE .19e .7 28.05 23.50 8 26.01 27 26.04 25.62 +.28 -.1 WBI LCTV N WBIF .22e .8 30.46 24.92 7 28.17 22 28.17 27.67 +.42 -2.6 WBI LCTY N WBIG .31e 1.2 28.00 21.96 8 25.66 28 25.73 25.08 +.51 -.7 WBI LCTS N WBIL .04e .2 29.15 24.20 7 26.62 22 26.62 26.11 +.33 -3.0 WBI PwFact N WBIY 27.90 22.34 18 26.57 38 26.62 25.93 +.43 -.1 WBITacRot N WBIR 26.78 23.65 7 25.57 17 25.60 25.10 +.36 +.5tWBI TacInc N WBII .26e 1.1 25.76 23.89 26 24.08 67 24.10 23.89 +.08 -5.1 WBI THiInc N WBIH .45e 1.9 25.43 23.47 38 24.09 171 24.11 23.86 +.14 -3.4 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 9.55 3 9.65 9.16 +.07 +.3 WD 40 Q WDFC 2.16 1.6 33 137.70 100.60 38 132.90 238 133.75 131.10 -.10 +12.6 WEC Engy N WEC 2.21 3.6 20 70.09 58.92 1284 61.89 8576 64.43 61.00 -1.97 -6.8sWEX Inc N WEX 34 175.95 97.68 247 176.41 1939 176.83 167.80 +7.92 +24.9 WGL Hold N WGL 2.06f 2.3 17 88.34 80.91 160 87.96 1597 88.20 87.07 +.05 +2.5 WMIH Q WMIH 1.61 .60 311 1.37 2388 1.42 1.36 -.03 +61.4 WNS Hldg N WNS 27 49.85 31.47 239 49.17 1224 49.48 48.14 +1.09 +22.5 WP Carey N WPC 4.06f 6.2 18 72.41 59.23 294 65.81 2382 66.60 64.43 +1.62 -4.5 WPP plc N WPP 3.91e 4.4 112.60 76.68 107 88.31 564 88.92 84.61 +1.69 -2.5sWPX Engy N WPX 19.17 8.39 7824 18.34 45426 19.17 17.71 +.56 +30.3sWPX pfA N WPXp 1.56 2.0 79.29 42.50 11 76.19 458 79.29 74.64 +2.46 +23.2 WSFS s Q WSFS .44f .9 17 53.00 42.45 46 51.50 269 52.05 50.30 +.31 +7.6 WSI Inds Q WSCI .16 3.4 6.55 2.85 4.75 5 4.91 4.75 -.05 -20.8 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 16.15 4 16.21 15.76 +.15 +4.3 Wabash N WNC .30 1.5 15 26.54 18.25 563 20.16 3280 20.57 19.78 +.53 -7.1 WABCO N WBC 18 162.20 114.53 219 130.44 1582 131.63 128.80 +.80 -9.1sWabtec N WAB .48 .5 29 94.29 69.20 481 93.06 4036 94.29 87.86 +3.21 +14.3 WaddellR N WDR 1.00m 5.3 13 23.82 16.32 665 18.86 4003 19.14 18.30 +.55 -15.6 WageWrks N WAGE 29 74.40 38.40 670 41.85 2406 42.05 40.90 +.35 -32.5 WalMart N WMT 2.08f 2.5 19 109.98 73.13 9926 83.38 78961 87.50 81.95 -3.63 -15.6tWalgBoots Q WBA 1.60 2.5 14 86.42 61.56 6189 64.09 27186 64.56 61.56 +.28 -11.7 WalkerDun N WD 8 61.44 42.66 164 55.22 1320 56.63 54.24 +.43 +16.3sWarrMet n N HCC .20 28.25 7.40 865 26.81 12203 28.25 24.69 -.69 +36.0 WashFed Q WAFD .68 2.1 16 37.70 29.80 369 32.40 2197 32.53 31.55 +1.07 -5.4 WashPrGp N WPG 1.00 14.1 19 9.79 5.40 1513 7.08 11285 7.16 6.81 +.21 -.6 WashPr pfH N WPGpH 1.88 8.6 25.56 20.05 35 21.79 99 21.85 21.50 +.13 -11.4 WashPr pfI N WPGpI 1.72 8.5 26.17 19.11 5 20.25 97 20.30 19.57 +.63 -18.2 WREIT N WRE 1.20 4.1 28 33.96 24.92 503 28.92 1821 29.48 28.87 -.03 -7.1 WshTrst Q WASH 1.72f 3.0 20 59.10 47.00 13 57.45 92 57.95 53.65 +.85 +7.9sWasteCon s N WCN .56 41 76.48 60.35 421 75.70 2995 76.48 73.91 +1.32 +6.7 WsteMInc N WM 1.85f 2.2 18 89.73 70.09 2145 82.97 8475 84.00 82.69 -1.08 -3.9 Waters N WAT 30 220.20 171.32 447 196.52 2461 197.73 191.10 +4.94 +1.7 WaterstnF Q WSBF .48a 2.8 17 20.05 16.60 28 17.35 239 17.65 17.10 +.15 +1.8 Watsco N WSO 5.80f 3.2 33 192.94 136.14 214 178.62 1102 179.64 171.92 +5.75 +5.0 WattsWtr N WTS .84f 1.1 26 84.25 59.15 117 76.65 669 77.60 73.50 +2.00 +.9 WaveLfSc n Q WVE 55.95 15.15 147 39.20 813 43.85 39.00 -3.75 +11.7 Wayfair N W 100.14 55.33 813 84.71 7119 85.72 79.94 +4.58 +5.5 WaysideT Q WSTG .68 4.7 6 20.60 12.60 4 14.37 24 14.45 13.75 +.34 -14.0 WeathfIntl N WFT 5.48 2.07 15942 3.30 158887 3.60 3.00 +.33 -20.9 Web.com Q WEB 7 25.95 15.75 780 18.55 3483 18.65 17.20 +1.10 -14.9sWebsterFn N WBS 1.32f 2.1 22 63.85 44.04 290 63.73 1553 64.11 61.10 +2.15 +13.5 WeiboCorp Q WB 142.12 56.75 6087 107.32 32233 128.17 105.00 -7.96 +3.7 WtWatch N WTW 68 77.19 23.15 8451 74.75 17620 76.93 66.08 +4.92 +68.8 WeinRlt N WRI 1.58f 5.7 10 33.83 25.67 312 27.67 1988 27.97 27.32 -.08 -15.8 WeisMk N WMK 1.20 2.6 22 58.75 31.26 77 46.75 473 48.81 43.68 +1.37 +12.9 Welbilt N WBT 23.77 18.34 524 18.97 7140 20.46 18.70 +.12 -19.3 Wellcare N WCG 25 221.75 162.25 244 217.45 1457 220.33 210.82 -1.17 +8.1 WelleslyBc Q WEBK .20 .6 22 33.25 25.00 33.24 13 33.25 32.30 +.90 +11.9 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 212 25.97 564 26.00 25.84 -.01 +1.2 WellsF pfL N WFCpL 75.00 5.8 1359.86 1256.66 10 1286.00 299 1290.00 1282.00 +.52 -1.8 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 57 24.68 184 24.70 24.38 +.17 -1.7 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 20 24.66 149 24.66 24.43 +.14 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.71 23.69 32 24.75 165 24.75 24.50 +.13 -1.7 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 134 26.12 500 26.15 25.74 +.14 -3.3 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 98 27.50 227 27.75 27.33 -.21 -3.9 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 119 25.64 326 25.70 25.53 -.00 -3.1 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 14423 54.45 89760 54.93 52.38 +2.04 -10.3 WellsF pfY N WFCpY 26.50 24.33 317 24.98 748 24.98 24.75 +.09 -3.7 WellsF pfX N WFCpX 26.16 24.15 101 24.97 540 24.99 24.66 +.20 -2.2 WellsF pfW N WFCpW 26.65 24.32 72 25.25 362 25.25 24.95 +.14 -2.8 WellsF pfV N WFCpV 26.82 25.00 48 26.08 254 26.08 25.73 +.25 -2.7 EvgGlbDiv N EOD .54m 9.4 6.51 5.57 69 5.76 583 5.83 5.73 -.05 -2.9 WFAdvInco A EAD .82 10.0 8.97 7.80 116 8.13 743 8.13 8.06 +.04 -3.2 WFAdMSec A ERC 1.16 9.0 13.65 12.66 100 12.89 532 12.97 12.87 -.04 -1.3 WFREI pf N WFEpA 1.59 6.2 27.40 25.20 14 25.84 74 26.22 25.65 -.10 -2.5 WFAdUtlHi A ERH .90 7.2 13.59 9.51 25 12.50 90 12.51 12.36 +.04 -5.3 Welltower N WELL 1.68e 3.0 13 78.17 49.58 1726 56.25 10874 56.50 54.58 +.94 -11.8 Welltwr pfI N HCNpI 3.25 5.7 69.82 54.50 4 57.51 19 57.74 57.10 +.32 -3.9 Wendys Co Q WEN .34 2.0 18 17.75 13.57 3549 16.63 28364 17.47 16.31 -.12 +1.3 WernerEnt Q WERN .36f 1.0 26 43.95 25.15 1018 36.85 3763 37.20 34.70 +2.15 -4.7sWesbanc Q WSBC 1.16f 2.5 20 46.21 35.49 82 45.72 875 46.32 43.80 +1.49 +12.5 WescoAir N WAIR 11.30 6.05 235 10.40 3201 10.55 9.75 +.60 +40.5 Wesco Intl N WCC 18 69.35 48.95 176 60.45 1947 61.30 58.95 +.50 -11.3 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 11 24.65 70 24.95 22.65 -2.0 WestPhrm N WST .56 .6 38 103.36 80.02 262 90.08 1255 90.12 86.07 +2.08 -8.7 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 85 56.79 396 57.92 55.74 +.69 -4.6 WestarEn N WR 1.60 3.0 24 57.32 47.06 507 53.79 3383 54.86 52.40 -1.00 +1.9 WestellT rs Q WSTL 4.60 2.48 35 3.03 268 3.06 2.97 -.02 -19.2 WstnAlliB N WAL 18 62.49 44.64 315 61.61 2251 61.97 59.12 +2.00 +8.8 WstnAll56 N WALA 1.56 6.1 26.71 25.15 6 25.54 24 25.71 25.48 -.01 -2.6 WstACpLn N TLI .87 8.4 11.69 10.30 17 10.40 97 10.53 10.40 -.06 -1.1tWAstEMkt N EMD .84 6.0 16.16 13.59 279 13.89 1851 13.93 13.59 -.05 -10.7 WsADefOp N GDO 1.36 8.2 18.58 16.41 29 16.62 126 16.65 16.56 +.02 -7.7 WAstGlbHi N EHI 1.16 12.4 10.40 9.25 111 9.32 538 9.48 9.30 -.15 -8.8 WstAstHI2 N HIX .80 13.4 7.46 5.97 88 6.55 1021 6.60 6.53 -.03 -6.0 WAHiInOp N HIO .43 8.8 5.23 4.76 234 4.85 1438 4.87 4.82 -4.3 WAstHYOp N HYI 1.32 9.0 16.14 14.47 31 14.69 171 14.87 14.69 -.12 -2.8 WstnAsst N PAI .69 5.0 17.37 13.32 38 13.81 100 14.02 13.81 -.18 -12.8 WstnAsInt N SBI .48 5.5 9.98 8.58 26 8.75 195 8.81 8.69 +.04 -6.0 WAstDefOp N IGI 1.20 5.7 23.67 19.85 11 21.17 53 21.50 20.84 -.22 -7.4 WAMgdMu N MMU .78 6.1 14.60 12.74 51 12.84 293 12.93 12.81 -.05 -8.8 WstAstMtg N WMC 1.24e 12.4 8 10.95 8.54 268 10.03 1749 10.30 9.86 -.07 +.8 WAMtDOp N DMO 2.82a 11.3 27.29 22.88 21 25.01 120 25.21 24.82 +.06 +1.4 WA MunDef N MTT 1.01a 4.7 23.90 20.45 41 21.26 129 22.21 21.14 -.71 +1.7 WstAMunHi N MHF .34 4.7 8.05 7.08 41 7.22 209 7.24 7.16 +.08 -2.4 WAMunPrt N MNP .87 6.2 16.26 13.94 21 14.10 100 14.28 14.10 -.19 -7.4tWAstBdF N WEA 1.08 8.5 14.40 12.65 23 12.71 126 12.80 12.65 -.04 -8.0 WstAVari N GFY .93 5.5 17.79 16.50 6 16.91 12 16.93 16.77 +.11 -2.7 WAstInfSc N WIA .38 3.4 12.10 11.10 46 11.46 139 11.55 11.43 +.01 -2.8 WAstInfOpp N WIW .40 3.5 11.75 10.94 31 11.34 238 11.40 11.31 +.01 -.7 WstC&G gs A WRN 1.44 .71 113 .85 301 .85 .79 +.06 -15.8 WDigital Q WDC 2.00 2.5 9 106.96 75.96 3030 78.80 17750 79.83 77.03 +1.52 -.9 WstnGasEq N WGP 2.19f 6.2 22 45.99 31.63 348 35.45 1415 35.80 34.42 +1.10 -4.6 WstnGasPt N WES 3.74f 7.3 42 58.48 40.44 423 51.12 5178 51.93 48.57 +2.73 +6.3 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 19 11.00 149 11.15 10.80 +.09 +.9 WstnUnion N WU .76f 3.8 11 22.21 18.38 3864 19.88 21361 20.11 19.48 +.27 +4.6 WestlkChm N WLK 1.59f 1.4 12 121.30 59.58 647 117.11 4343 117.89 106.55 +10.50 +9.9 WestlkCLP N WLKP 1.55 7.0 15 25.65 21.10 62 22.10 320 22.40 21.75 +.15 -11.4 WestmRs s N WMLP .46m 41.3 4.60 .98 36 1.12 218 1.47 1.10 -.18 -59.9 WestpacBk N WBK 1.52e 6.8 26.38 21.13 148 22.30 1216 22.48 21.95 +.35 -8.5 WstptFuel g Q WPRT 4.33 1.30 1035 2.61 5506 3.06 2.39 +.18 -30.6 WestRck N WRK 1.72 2.8 18 71.55 51.22 875 61.03 8901 61.56 59.58 +1.62 -3.4 WestwtrRs Q WWR 1.77 .42 153 .46 790 .50 .43 -.01 -56.6 WestwdH N WHG 2.72 4.6 12 71.00 52.66 9 59.22 112 59.33 56.75 +2.04 -10.6sWeycoGp Q WEYS .92f 2.9 20 38.25 26.51 22 31.95 132 38.25 31.71 -4.94 +7.5 Weyerhsr N WY 1.28f 3.5 32 37.89 30.95 1777 36.62 15888 36.97 36.05 +.11 +3.9 WheatPr g N WPM .28e 28 22.72 18.32 1630 21.86 6433 21.99 21.15 +.54 -1.2 Wheelr pfB Q WHLRP 2.25 13.6 24.25 12.58 4 16.57 60 16.97 14.88 +1.21 -24.3 Wheelr pfD Q WHLRD 2.19 12.2 25.29 14.66 33 17.88 98 18.03 16.13 +1.88 -11.0 Wheeler rs Q WHLR 1.36 31.6 12.30 3.25 52 4.31 565 4.31 3.66 +.60 -56.8 Whrlpl N WHR 4.60f 2.9 33 202.99 145.59 747 155.97 4396 156.92 152.89 +2.67 -7.5 WhtMtIns N WTM 1.00 .1 59 903.26 786.23 30 885.00 305 885.76 858.00 +24.85 +4.0 WhiteHFin Q WHF 1.42 10.2 9 15.05 10.92 53 13.86 252 13.89 13.03 +.73 +3.3 WhitHFin 20 Q WHFBL 1.63 6.4 26.12 25.21 25.57 2 25.67 25.40 -.00 -.1 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 273 12.13 2193 12.16 11.20 +.99 -15.8sWhitngPet rs N WLL 48.25 15.88 3924 46.56 30763 48.25 43.31 +1.89 +75.8 WidOpW n N WOW 17.89 6.03 1906 8.69 2670 9.16 6.44 +2.23 -17.8 WidePoint A WYY .73 .40 153 .51 393 .55 .48 -.04 -21.5sWildhRs n N WRD 29.67 10.36 856 27.50 6272 29.67 25.64 +1.39 +49.4 WileyJA N JW/A 1.20 1.8 22 68.40 49.50 126 66.90 770 67.40 66.10 +.60 +1.7 Wilhelmina Q WHLM 30 8.73 5.58 13 7.47 38 7.50 6.62 +.41 +15.5 WillScot Q WSC 15.60 9.45 343 12.60 1338 12.90 12.35 -.8 WillmValV Q WVVI 21 8.86 7.70 6 8.16 17 8.48 8.15 -.14 -1.1 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 5 4.75 14 4.79 4.73 -8.8 Willdan Q WLDN 22 36.87 19.25 51 27.44 466 27.97 25.11 -.54 +14.6 WLyonHm N WLH 14 32.95 18.85 300 27.47 2593 29.81 26.64 -.05 -5.5 WmsCos N WMB 1.36 5.0 10 33.67 24.00 6754 27.14 31578 27.21 25.74 +.95 -11.0 WillmsPtrs N WPZ 2.46f 6.6 44 44.06 32.74 1129 37.49 5161 37.68 35.94 +.99 -3.3 WmsSon N WSM 1.72f 3.6 14 56.38 42.68 949 48.13 5401 49.65 47.41 -1.36 -6.9 WillisLFn Q WLFC 13 36.70 22.51 58 32.58 118 34.54 32.07 -1.30 +30.5 WillisTwW Q WLTW 2.40f 1.5 23 165.00 139.36 639 155.37 4382 156.13 145.57 +6.46 +3.1 Windstm rs Q WIN .60 40.3 5.01 1.28 1441 1.49 10773 1.68 1.47 -.16 -19.5 Wingstop n Q WING .28a .5 73 55.86 28.28 313 52.15 2848 54.86 51.80 -1.23 +33.8 Winmark Q WINA .60f .4 24 144.10 121.20 2 136.65 19 136.65 129.85 +3.30 +5.6 Winnbgo N WGO .40 1.1 14 58.65 24.15 664 35.95 3239 38.50 34.75 -2.20 -35.3 WinsFin Q WINS 390.88 19.80 0 140.00 1 140.00 140.00 -22.2sWintrust Q WTFC .76 .8 20 93.78 67.74 199 92.95 1415 93.78 90.24 +2.60 +12.8tWintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 5 26.97 19 26.97 26.66 +.22 -3.5 Wipro s N WIT .03e .6 6.40 4.54 546 4.68 4924 4.76 4.58 +.04 -14.4 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 WirelessT A WTT 2.64 1.35 4 2.37 76 2.39 2.24 +.10 -2.5 WT IntQua N IQDG 32.75 27.93 541 31.06 637 31.15 30.65 +.36 +1.2 WT ST HiYl N SFHY 50.91 48.47 0 49.55 1 49.55 49.34 +.27 +1.1 WT EmMDv N DVEM 36.70 29.36 3 33.95 82 34.09 33.07 +.34 +2.3 WT G exMx N XMX 31.68 26.49 0 30.28 561 30.28 29.62 +.57 +2.2 WT DyCEu N DDEZ 33.88 29.43 32.29 7 32.29 32.25 +.04 +2.5 WT DyInEq N DDWM 32.00 28.25 13 30.97 1165 31.00 30.50 +.23 +1.4 WTBearEq N DYB 26.34 24.64 6 25.67 11 25.81 25.58 +.24 -1.5 WisdTrMdE Q GULF 1.10e 5.7 19.90 16.43 6 19.16 29 19.75 19.02 -.34 +8.8 WT LgSEq N DYLS 34.53 28.70 9 32.91 44 33.01 32.23 +.68 +1.0 WT EuLoc N EZR 34.19 27.47 1 31.98 9 32.01 31.66 +.33 +2.7 WT SCDiv N HGSD 26.52 23.81 1 26.13 1 26.13 25.71 +.43 -.3 WT GlSmC N GSD 35.24 30.06 1 32.87 3 32.91 32.46 +.31 -.6 WTUSEnYd N AGGY 1.44 3.0 55.58 48.43 39 48.64 226 48.65 48.43 +.09 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 26 32.20 133 32.39 32.15 +.01 +3.5 WT PutStr N PUTW 30.04 26.65 22 29.36 92 29.38 28.97 +.36 +1.0 WT EMexSt N XSOE .77e 2.4 35.10 25.60 12 31.75 245 31.93 30.77 +.71 -.3 WT JpDvG N JHDG 30.34 25.50 28.57 34 28.61 28.53 +.16 -1.3 WTIntHDv N IHDG .70e 1.4 32.86 29.34 33 32.26 291 32.29 31.86 +.44 +1.8 WT EurDiv N EUDG .51e 1.9 28.46 24.74 4 26.93 56 26.99 26.59 +.38 -.1 WTFltRtTr N USFR 27.90 24.96 308 25.10 588 25.12 25.08 +.4 WT SCQDv Q DGRS .66e 1.9 36.82 31.44 2 35.63 19 35.64 34.84 +.87 -.3 WT USQDv Q DGRW .59e 1.4 44.54 35.50 72 41.24 570 41.27 40.06 +1.04 -.5 WT EurHdg N HEDJ 3.51e 2.2 66.99 60.26 508 66.54 3379 66.71 65.83 +.82 +4.4 WTChixSte Q CXSE 1.54e 1.7 96.79 60.15 7 88.43 138 89.13 85.26 +3.20 +2.6tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.97 0 69.68 16 69.68 68.97 -.11 -4.7 WT AsiaDb N ALD 1.02 2.3 46.97 44.30 0 44.79 48 45.09 44.59 -.30 -2.0tWTEmLDbt N ELD 1.74 4.7 40.08 36.36 18 36.96 364 37.18 36.36 -.31 -3.9 WisDynCu n N DHDG 26.16 23.26 9 25.49 43 25.50 25.13 +.36 +1.8 WisYldEn n N SHAG 52.53 48.75 0 48.83 5 48.88 48.77 -.03 -1.8 Wis US Mul N USMF 29.45 24.68 4 28.69 28 28.70 28.20 +.49 +3.2 GrnHCmdty N GCC 19.78 17.92 38 19.54 146 19.62 19.42 +.01 +1.7 WisdomTr Q WETF .12 1.0 31 13.41 8.37 998 11.58 7763 11.82 11.03 +.55 -7.7 WT Diefa N DWM .74e 1.3 59.63 51.45 146 56.48 373 56.70 55.85 +.28 +1.3 WT DefaEq N DTH 1.75e 3.9 47.40 41.49 6 44.80 34 44.87 44.03 +.44 +.9 WTDv exF N DTN 2.48e 2.9 92.93 80.06 17 86.45 56 86.73 84.26 +1.61 -2.2 WTEurEq N DEW 1.75e 3.7 51.17 44.65 3 47.48 12 47.54 46.50 +.62 -2.1 WTEurSC N DFE 1.48e 2.1 75.61 63.66 30 71.88 280 72.11 70.81 +.94 +1.9 WT EqInco N DHS 2.10e 3.0 75.26 66.21 25 69.34 117 69.50 67.64 +1.20 -4.8 WTIntD exF N DOO 2.01e 4.5 46.39 40.29 2 44.85 31 44.98 44.13 +.43 +3.3 WT IntLC N DOL 1.69e 3.3 54.18 46.87 25 51.37 104 51.50 50.49 +.57 +1.5 WTIntMC N DIM 1.53e 2.2 73.72 62.82 17 70.59 111 70.60 69.56 +.72 +2.3 WTIntSC N DLS 1.16e 1.5 81.62 68.16 86 77.62 303 77.85 76.53 +.84 +1.1 WTGxUSDv N DNL .99e 1.7 62.84 51.44 1 59.40 13 59.53 58.58 +.78 +.4 WTJpnSC N DFJ 1.26e 1.5 85.64 68.31 155 82.51 402 82.70 81.06 +.94 +2.6 WTJpHedg N DXJ 1.37e 2.4 62.78 50.34 1122 57.71 5447 57.74 56.97 +.50 -2.7 WT LCD N DLN 1.84e 2.0 97.25 81.98 34 90.42 216 90.60 88.00 +1.88 -1.8 WT MCD s N DON 36.59 31.43 137 35.00 736 35.12 34.41 +.46 -.8 WTAustDiv N AUSE 1.46e 2.6 61.99 54.03 1 57.10 14 57.29 56.06 -.02 -4.1 WTAsiaPxJ N AXJL 2.22e 3.1 75.33 64.21 0 70.76 6 70.76 69.12 +.77 +.8 WT SC s N DES 29.75 25.48 110 28.64 615 28.72 28.12 +.54 -1.4 WT TotDv N DTD 2.05e 2.2 97.46 82.91 8 91.29 29 91.38 88.92 +1.94 -1.8 WT MgdFut N WDTI 40.66 38.34 24 39.89 66 40.15 39.74 -.07 +.7 WT EmCur N CEW 20.09 18.34 2 19.23 16 19.34 19.02 -.06 -1.0 WTESCDv N DGS 1.29e 2.5 57.04 44.13 221 52.52 540 52.79 51.30 +.36 +.7 WT EmEq N DEM 1.80e 3.8 50.31 40.00 77 46.77 610 47.02 45.40 +.73 +3.1 WTEMQDv Q DGRE .67e 2.5 28.95 22.99 12 26.54 96 26.66 26.00 +.29 -2.6 WTGxUSRe N DRW 1.22e 3.7 34.85 28.90 23 32.56 70 32.65 31.95 +.46 WT NegAB Q AGND .78 1.8 45.12 42.75 3 43.98 25 44.01 43.85 +.22 +1.5 WT IntHdg Q AGZD .84 1.7 48.65 47.78 3 48.08 13 48.24 47.91 -.7sWT NegHY Q HYND .90e 4.2 22.48 20.26 9 21.51 157 22.48 21.39 +.04 +4.9 WT India N EPI .22e .8 29.52 24.22 1489 26.20 6184 26.37 26.09 -.06 -5.9 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 55 24.12 419 24.24 24.06 +.03 -.2 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 3 32.74 93 32.84 32.57 +.20 +1.7 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 3 25.68 16 25.70 25.27 +.34 -1.0 WTUSDBull N USDU 1.78e 27.02 24.78 5 25.90 140 26.16 25.75 -.04 WT JpSCEq Q DXJS 1.10e .5 47.87 38.21 11 46.27 74 46.31 45.62 +.59 +.4 WTEMCnG Q EMCG .59e 2.3 28.89 22.34 1 25.33 18 25.34 24.74 +.20 -5.9 WT LowPE N EZY .90e 1.1 88.16 69.86 1 81.57 2 81.91 80.11 +1.03 -.3 WT SCErn N EES .95e 2.6 38.02 31.16 71 37.12 187 37.31 36.34 +.82 +2.5 WT MCEr s N EZM 41.78 34.40 34 39.56 253 39.70 38.81 +.76 -.3 WT Er500 s N EPS 33.14 27.02 16 31.04 69 31.07 30.21 +.75 -.1 WT TotErn N EXT 1.49e 4.7 92.23 30.05 5 31.81 26 31.91 30.99 +.64 -.2 Wix.com Q WIX 89.95 50.90 754 86.75 4399 87.05 76.05 +3.10 +50.7 WolvWW N WWW .32 1.0 23 33.82 24.39 881 31.24 7822 32.61 28.64 +1.50 -2.0 Woodward Q WWD .57 .8 27 89.30 65.22 124 73.93 1176 74.99 72.10 +1.83 -3.4 WooriBank N WF 53.50 38.29 7 44.30 49 45.09 42.68 +.86 -.9 Workday Q WDAY 140.00 82.57 1264 135.74 6756 138.65 130.05 +5.69 +33.4 Workhrs rs Q WKHS 4.89 2.21 141 2.75 732 3.11 2.70 -.26 +7.4sWorkiva N WK 27.60 17.20 198 26.90 1390 27.60 26.15 +.70 +25.7 WldAccept Q WRLD 15 121.17 55.67 161 110.59 590 114.55 101.98 +4.62 +37.0 WorldFuel N INT .24 1.1 10 40.16 20.60 553 22.64 3725 23.12 22.29 +.32 -19.5sWldW Ent N WWE .48 1.1 84 43.67 19.12 370 43.51 3296 43.67 40.89 +2.50 +42.3 Worldpay N WP 85.53 59.10 5287 80.59 18360 84.86 80.26 -2.41 +9.6 Worthgtn N WOR .84 1.8 13 53.27 39.52 280 46.22 1241 46.62 44.33 +1.85 +4.9 WrightMed Q WMGI 29.89 19.01 1314 23.81 8394 24.60 19.44 +4.05 +7.3 WrightM rt Q WMGIZ 1.77 .61 2 1.28 146 1.39 1.04 +.01 -15.2 Wyndham N WYN 2.64f 2.4 20 127.96 93.70 672 111.71 5544 112.80 105.75 +5.41 -3.6 Wynn Q WYNN 3.00f 1.5 54 203.63 119.17 1899 195.65 11004 202.48 190.12 +3.24 +16.1X-Y-Z:XAI Oct n N XFLT 11.15 9.03 22 9.28 119 9.60 9.25 +.02 -1.3 xG Tech rs Q XGTI 2.65 .66 127 .85 777 .94 .83 +.02 -47.5 XL Grp N XL .88 1.6 56.39 33.77 2594 54.93 18215 55.59 52.78 -.61 +56.2sXO Group N XOXO 87 29.37 16.25 235 29.11 1601 29.49 27.74 +1.83 +57.7 XOMA rs Q XOMA 37.25 5.86 133 23.46 527 24.94 22.14 -.23 -34.1sXPO Logis N XPO 43 109.06 51.69 1219 109.07 8139 109.95 101.37 +7.83 +19.1 XTL Bio rs Q XTLB 4.14 1.55 29 1.88 2476 3.94 1.58 +.19 -17.8 XBiotech n Q XBIT 11.85 2.77 18 4.38 197 4.41 4.15 +.15 +11.2 XcelBrnds Q XELB 12 5.00 2.00 3 2.65 31 2.95 2.51 -.15 -19.7 XcelEngy Q XEL 1.44 3.2 20 52.22 41.51 1971 45.26 14870 46.54 44.58 -1.13 -5.9sXcerra Q XCRA 13.73 9.05 890 13.59 15824 13.80 12.33 +1.03 +38.8 Xencor Q XNCR 34.63 18.55 181 31.53 1101 31.64 28.36 +1.34 +43.8 XeneticB n Q XBIO 4.49 1.59 3 1.89 118 2.43 1.72 +.06 -1.5sXeniaHtls n N XHR 1.10 4.8 13 23.24 17.40 654 22.91 4478 23.24 22.34 +.66 +6.1 XenonPhm Q XENE 6.35 2.10 53 5.85 408 6.18 5.75 -.20 +107.1 Xerium N XRM 7.75 3.70 6 6.55 107 6.59 6.02 +.29 +53.8 Xerox rs N XRX 1.00 3.3 38 37.42 27.18 3541 30.17 16515 30.42 27.66 +1.79 +3.5 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1676 69.20 11304 69.98 66.61 +2.25 +2.6 XinyuanRE N XIN .40 7.4 6 8.29 4.32 116 5.40 600 5.40 5.14 +.20 -20.7 Xperi Q XPER .80 3.9 35.40 16.70 305 20.65 2625 21.20 19.45 +.50 -15.4 XploreTch Q XPLR 80 4.20 1.54 10 3.18 41 3.29 3.12 -.13 +12.0 XpressSp rs Q XSPA 1 1.95 .56 106 .64 200 .72 .62 -.06 -53.3sXspandPr n Q XSPL 7.59 5.25 133 6.80 780 7.59 5.40 +1.08 +15.8 Xunlei Ltd Q XNET 27.00 3.11 509 13.01 2387 13.89 12.93 -.42 -15.5 Xylem N XYL .84f 1.1 31 79.83 51.03 1737 73.53 7058 73.60 69.75 +3.45 +7.8 YPF Soc N YPF .11e .5 26.70 18.41 1896 20.76 12979 21.28 18.86 +.96 -9.4 YRC Wwde Q YRCW 17.61 7.36 982 10.89 3734 10.99 9.70 +1.12 -24.3 YY Inc Q YY 7 142.97 49.27 1986 102.56 8988 107.29 98.00 +5.82 -9.3 Yamana g N AUY .02 .7 3.80 2.21 7319 2.93 41302 3.01 2.86 -6.1 Yandex Q YNDX 88 44.49 24.94 3425 35.09 16547 35.92 33.32 +1.51 +7.1 Yatra n Q YTRA 12.85 5.63 156 7.39 573 7.84 7.31 -.21 -1.2 Yelp N YELP 26 48.40 27.11 8037 44.02 16664 48.38 43.04 -1.59 +4.9 Yext n N YEXT 14.97 10.58 329 14.73 3103 14.80 13.46 +1.06 +22.4 Yld10Bio rs Q YTEN 9.03 1.44 205 1.63 1960 2.00 1.62 -.07 -7.9 YingliGr rs N YGE 2.86 1.43 46 1.76 338 1.88 1.73 -.05 +4.1 YintechIn n Q YIN .36e 4.0 14.81 8.50 23 8.93 123 9.17 8.71 +.17 -6.6 Yirendai n N YRD 53.50 22.76 183 30.78 1754 31.66 29.28 +.36 -30.0tYogaWks n Q YOGA 5.85 1.98 50 2.02 475 2.40 1.97 -.32 -28.6 YorkWater Q YORW .67 2.1 32 39.86 27.45 14 32.40 81 32.85 31.90 -.15 -4.4 Youngevt n Q YGYI 7.00 3.44 11 3.76 34 3.89 3.60 +.07 -9.0 YulongE rs Q YECO 9.00 1.25 93 3.39 150 3.55 3.26 -.04 +25.6 YumBrnds N YUM 1.44f 1.7 30 88.07 68.74 1419 84.62 11601 85.19 82.33 +2.19 +3.7 Yum China N YUMC .40 48.75 33.56 1903 37.43 14983 38.35 37.26 -.76 -6.5 YumaEn rs A YUMA 3.10 .77 96 1.13 1201 1.32 1.04 +.07 -3.3 ZK Intl n Q ZKIN 16.00 6.01 6 6.65 45 6.90 6.50 -.13 -32.1 ZTO Exp n N ZTO 18.08 12.84 1842 16.95 14916 17.29 16.55 +.25 +6.9 Zafgen Q ZFGN 10.00 3.21 77 6.57 436 7.46 6.30 -.54 +42.2 Zagg Q ZAGG 28 23.70 7.85 719 14.65 5855 15.70 11.15 +3.15 -20.6 ZaiLab n Q ZLAB 35.74 17.85 79 18.94 498 19.42 17.90 +.90 -10.8 Zais Grp Q ZAIS 1.60 39.1 4.09 1.72 4.09 97 4.09 4.01 +.03 +5.4 ZayoGrp N ZAYO 37.95 29.73 3289 34.07 17800 34.88 33.40 +1.10 -7.4 ZealndPh n Q ZEAL 20.37 12.45 65 16.25 87 16.35 15.07 +1.03 +19.5sZebraT Q ZBRA 157.18 94.63 446 155.57 3392 157.18 134.96 +20.90 +49.9 Zedge n A ZDGE 4.34 1.65 2 4.12 15 4.25 4.01 -.07 +49.9sZendesk N ZEN 57.16 24.49 1467 56.03 6303 57.31 53.67 +2.38 +65.6 ZillowA s Q ZG 59.73 37.96 342 54.25 5483 56.70 50.87 +1.25 +33.2 ZillowC n Q Z 59.99 37.68 2435 54.91 20406 57.22 51.21 +2.06 +34.2 ZimmerBio N ZBH .96 .8 16 133.49 104.28 945 116.44 7015 118.22 115.39 +.22 -3.5 ZionO&G Q ZN 6.90 1.35 311 4.22 3007 4.70 4.11 +.07 +95.4 Zions pfA N ZBpA 1.02 4.3 25.87 23.28 2 23.74 16 23.74 23.55 +.00 -2.0 Zions pfG N ZBpG 1.60 5.9 28.85 26.34 8 26.94 28 26.96 26.75 +.09 -1.0sZionsBcp Q ZION .72e 1.2 18 58.13 38.43 1436 57.81 11718 58.28 54.93 +2.35 +13.7tZionBc 28 N ZBK 1.74 6.2 31.12 27.56 1 27.89 8 27.93 27.38 +.10 -7.5 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 8 25.18 29 25.18 25.04 +.08 -2.6 Ziopharm Q ZIOP 7.80 3.33 2928 4.37 5972 4.71 4.05 -.04 +5.6 Zix Corp Q ZIXI 35 6.67 3.82 939 5.29 1577 5.36 4.82 +.28 +20.8 ZoesKitchn N ZOES 18.35 10.77 176 15.66 1282 16.67 15.44 +.26 -6.3 Zoetis N ZTS .50 .6 39 86.38 59.50 2210 84.45 18501 84.47 81.11 +2.89 +17.2 Zogenix rs Q ZGNX 45.85 10.05 574 38.70 3611 39.90 36.00 +.45 -3.4 Zomedica n A ZOM 2.60 1.75 55 2.00 138 2.00 1.86 +.09 +1.2 ZosanoP rs Q ZSAN 33.60 3.80 157 4.08 1046 4.25 4.01 +.05 -60.8 Zscaler n Q ZS 34.83 26.06 605 29.32 2047 29.46 27.27 +1.46 -11.2 Zumiez Q ZUMZ 25 26.30 11.43 287 24.10 1791 24.60 23.10 +.80 +15.7tZuora n N ZUO 20.88 18.75 264 20.16 1142 20.35 18.75 +.61 -2.1 ZweigFd N ZF 2.44e 22.1 13.16 10.28 30 11.04 216 11.08 10.91 -.03 -14.4 Zymewks n N ZYME 18.00 6.25 28 15.83 169 16.10 14.27 -.15 +108.5 Zynerba n Q ZYNE 20.73 5.42 206 9.23 1700 10.55 8.43 -1.00 -26.3 Zynga Q ZNGA 66 4.34 3.17 8844 3.96 73421 3.98 3.72 +.20 -1.0 iPt ShFut n N VXXB 58.10 26.53 75 35.83 80 39.89 35.83 -4.47 +31.4siShSCOp n N ESML 26.50 25.24 0 26.52 18 26.52 26.01 +.84 +1.9 iShBrHiY n N USHY 50.33 48.50 0 48.84 6 48.84 48.75 +.10 -2.0 iSh US Dv n N DIVR 28.00 24.05 0 25.72 5 25.72 25.40 +.38 -2.4 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 12, 2018

PAGE 51

LaJollaPh LJPC 29.11 -2.05 Landcad n LCA 10.08 +.01 LandsEnd LE 18.90 -.45 Lantronix LTRX 2.30 +.02 LeadgBr g LBIX 1.12 -.02 LeisAcq un LACQU 9.98 +.03 LiNiuTc rs LINU .62 +.01 LianlouSm LLIT 1.78 -.02 Lifevant rs LFVN 4.67 +.11 LightPath LPTH 2.11 Lightbrdg rs LTBR 1.10 +.05 Limbach n LMB 12.53 -.13 LindbladEx LIND 11.92 +.46 Lipocine LPCN 1.10 +.04 LunaInn h LUNA 2.96 M -MEI Phrm MEIP 2.23 -.23 MER Tel rs MTSL 1.42 -.02 MYOS MYOS 1.52 +.03 MadrigP rs MDGL 120.50 +7.25 MagneG rs MNGA .64 -.04 ManhBrCa LOAN 7.60 +.50 Manitex MNTX 11.38 -.41 MaraPat rs MARA 1.37 -.06 Marrone MBII 1.80 +.12 MatlinPr n MPAC 9.79 MedTrBill MTBC 3.72 -.05 Medigus rs MDGS 1.19 -.01 MeetGrp MEET 2.79 -.15 MerchBcp n MBIN 22.97 -.03 Microbot rs MBOT .86 -.01 MicronetE MICT 1.35 -.01 Midatech n MTP .79 +.03 MiMedx MDXG 6.97 -.17 Miragen rs MGEN 7.69 +.18 MiratiTher MRTX 35.75 +.85 MitekSys MITK 8.65 MolecTemp MTEM 8.88 -.17 Moleculin n MBRX 1.72 MoSys rs MOSY 1.87 +.35 MySize n MYSZ 1.19 -.01 MyndAn n MYND 2.86 +.38N -NF EngSv NFEC 1.97 -.05 NV5 Global NVEE 59.35 -.20 NVE Corp NVEC 100.07 +.55 NanoDim n NNDM 1.31 -.08 NatEnrSv n NESR 10.09 +.01 NatHlTr n NHTC 21.48 +.31 NeoGenom NEO 10.88 -.16 Neonode NEON .44 +.01 Neovasc g NVCN .04 -.01 NeptuneT g NEPT 2.76 +.09 NetElem rs NETE 8.05 -.26 Netlist h NLST .16 +.00 NetSolTch NTWK 4.80 -.05 Neuralst rs CUR 1.72 -.08 NeurMx rs NURO 1.40 +.01 Neurotrpe n NTRP 9.06 -.04 NewAgeB n NBEV 1.86 +.02 NewatrTc n NEWA 12.42 -.97 Nexeo Sol NXEO 9.58 -.15 NextDec n NEXT 6.97 +.21 NicoletBc n NCBS 55.54 -.31 NorSys NSYS 3.33 +.04 NovusTher rs NVUS 5.14 +.55 Nxt-ID rs NXTD 1.93 +.03 NymoxPh NYMX 4.09 -.18O -OceanPw rs OPTT 1.12 +.01 OdysMr rsh OMEX 7.09 -.05 OhrPhar h OHRP .22 +.00 OldLnBc OLBK 34.72 +.01 Ominto hn OMNT 2.63 -.12 OnTrack OTIV 1.25 -.07 Onconva rs ONTX .37 -.01 OncoSec rs ONCS 1.59 +.01 OneHorz rs OHGI .74 -.10 OpGen n rs OPGN 1.80 -.07 OpiantPh n OPNT 18.93 +.03 OramedPh ORMP 6.98 +.49 OspreyE un OSPRU 10.10 +.05 OssenInn rs OSN 2.53 +.07 Otelco OTEL 13.30 -1.30P-QPCSB Fn n PCSB 20.15 -.10 PacEthanol PEIX 3.35 +.10 PangaeaL PANL 3.37 +.03 ParkCity PCYG 8.15 -.70 ParkeBcp PKBK 20.60 -.05 ParkrVs rs PRKR .74 +.01 Pavmed n PAVM 1.59 +.03 PayData rs PYDS 1.71 -.00 pdvWirelss PDVW 28.75 +.10 PensarAc n WRLS 9.79 +.01 PeopUtah n PUB 33.30 +.50 PermaFix PESI 4.60 -.05 PFSweb PFSW 10.34 +.80 PierisPhm PIRS 5.85 +.29 PlatEag un EAGLU 10.21 +.10 PlugPowr h PLUG 2.16 +.14 PluristemT PSTI 1.42 +.04 PointrTel h PNTR 14.50 -.60 PointsInt g PCOM 11.89 +.86 Polarity rs COOL 25.16 +1.55 Precipio n PRPO .38 -.01 PrecTh rs AIPT .97 -.02 ProPhaseL PRPH 4.11 +.06 ProDvrs h rs IPDN 2.78 +.08 ProfirEng PFIE 4.27 +.25 PulseBio n PLSE 15.19 -1.05 PureCycle PCYO 9.60 -.15 PyxisTnkr PXS 1.30 +.11 Qualstar rs QBAK 9.92 -.28 Qumu Cp QUMU 2.19 +.02R -RMG Net rs RMGN 1.19 RMR Gp h RMR 82.20 +.55 RXI Phm rs RXII 2.38 +.14 RadaElc rs RADA 2.42 -.06 Radcom RDCM 19.80 -.35 ReShape rs RSLS .46 +.00 ReadIntlA RDI 15.82 +.37 RealGSol rs RGSE 1.09 -.04 ReconTech RCON 1.40 +.02 RecroPhm REPH 10.90 +.18 RedhillBio RDHL 6.27 +.21 RemarkHld MARK 6.17 -.18 RschFrnt REFR .85 -.01 Resonant RESN 4.32 -.03 RetoEco n RETO 4.98 -.03 RevolutL rs RVLT 3.69 -.06 ReWalkRob RWLK 1.05 -.05 RiceBran RIBT 1.56 +.03 RiotBlck RIOT 7.38 +.15 Rosehill n ROSE 7.25 -.62 RosettG rs ROSG .43 S -S&WSeed SANW 3.50 +.15 SelasLf rs SLS 5.55 -.12 SG Blck n SGBX 4.42 +.02 SPAR Gp h SGRP 1.26 +.05 SabanCap n SCAC 9.99 -.01 SAExplr rs SAEX 1.54 -.00 Sapiens SPNS 9.37 -.03 Schmitt h SMIT 2.03 -.08 SeanrgM rs SHIP .94 +.06 SearsH&O SHOS 1.85 SecndSight EYES 1.88 -.05 SmLEDS rs LEDS 3.88 -.10 SenesTc n SNES .41 SentEn n STNL 9.71 SentEn un STNLU 10.18 SeqentialB SQBG 1.71 -.03 SevStars h SSC 2.95 -.09 SharingE rs SEII 4.23 +.28 Sharps SMED 3.87 +.02 SharpSprg SHSP 8.22 +.25 ShiftPixy n PIXY 2.53 +.03 Shineco n TYHT 1.61 +.06 ShotSpot n SSTI 29.90 -1.64 SiebertFn SIEB 11.23 -1.27 SifyTech SIFY 1.93 +.05 SigmaLb n SGLB 1.52 +.25 SimplyGd n SMPL 13.93 +.11 Simulations SLP 19.05 -.20 SinoGlobl SINO 1.31 -.05 SitoMobl rs SITO 3.79 +.01 SmartFn rs SMBK 24.29 +.01 SmthM hrs SMSI 1.83 -.12 SocilRltyA n SRAX 4.35 -.01 Soligenix n SNGX 1.65 +.04 SonomaPh SNOA 3.80 +.05 Sophiris SPHS 2.89 +.15 SorrentoTh SRNE 7.60 +.25 Sphr3D grs ANY .36 -.04 Spherix rs SPEX 1.08 +.03 Staff360 rs STAF 1.60 -.05 StateBkFn STBZ 33.08 -.05 StemlineTh STML 18.90 -.35 SterlBcp n SBT 13.65 +.11 StrataS rs SSKN 1.75 +.15 SummerInf SUMR .97 +.04 SunesisP rs SNSS 2.62 +.22 Sunworks n SUNW 1.20 +.01 SuperCom SPCB 2.30 -.11 SupercdT rs SCON .87 -.05 supprt.cm rs SPRT 2.91 -.01T -TDH Hld n PETZ 3.67 -.12 TG Thera TGTX 13.10 +.60 Taitron h TAIT 1.58 +.06 Tantech n TANH 3.18 +.06 Tapimmu n TPIV 2.88 -.03 TechComm TCCO 4.65 -.05 Tecogen TGEN 3.36 -.09 Tellurian rs TELL 10.64 -.47 TherpxBio n TRPX 4.31 +.30 TheStreet TST 1.83 -.04 Tiptree TIPT 6.40 TitanPh rs TTNP .69 +.01 Torchlght TRCH 1.20 TrmntMtg n TRMT 13.50 +.79 TrilliumTh TRIL 6.60 +.10 Trovagne h TROV .27 +.01 TruettHrst THST 1.59 +.07 Tucows grs TCX 63.45 +1.60 TymeTch n TYME 2.52 -.08U -US Concrte USCR 58.70 -.05 US Gld rs USAU 1.35 +.03 USGlobInv GROW 2.63 -.08 UtdInsur UIHC 20.82 +.61 US Engy rs USEG 1.45 +.11V -Valerits hn VLRX 1.47 -.10 VantEng n VEAC 9.80 VascoDta VDSI 20.40 -.25 Vaxart rs VXRT 5.13 +.11 Vericel VCEL 13.30 +.25 Veritone n VERI 22.18 +.46 Vermillion VRML 1.28 +.01 VertexEn VTNR 1.25 Veru Inc VERU 1.64 -.02 Vical rs VICL 1.64 +.01 VikingTh n VKTX 4.50 -.10 VistaGn n VTGN 1.02 -.02 ViveveMd n VIVE 1.97 -.92 Vivopwr n VVPR 2.55 +.12 Vuzix VUZI 5.90 -.45W -WMIH WMIH 1.37 -.01 WestellT rs WSTL 3.03 +.02 WestwtrRs WWR .46 +.00 Wheelr pfD WHLRD 17.88 +.19 Wheeler rs WHLR 4.31 +.11 WillScot WSC 12.60 -.05 Workhrs rs WKHS 2.75 X-Y-ZxG Tech rs XGTI .85 -.02 XTL Bio rs XTLB 1.88 -.20 XeneticB n XBIO 1.89 -.03 XpressSp rs XSPA .64 -.04 Yatra n YTRA 7.39 +.01 Yld10Bio rs YTEN 1.63 -.07 YulongE rs YECO 3.39 +.08 Zais Grp ZAIS 4.09 Ziopharm ZIOP 4.37 -.14 Money FundsAB Government Money 1.53 1.53 1.53 +.01 AB Government Money 1.55 1.54 1.54 AB Government Money 1.54 1.54 1.54 +.01 AIM MMCshRes 1.23 1.22 1.23 +.01 AIMMMInv 1.38 1.37 1.38 +.01 AIM Premier Portfoli 1.86 1.86 1.86 AIM Premier Tax Exem 1.42 1.36 1.36 -.12 AIM Premier U.S. Gov 1.61 1.60 1.61 +.01 AIM Short Term Invts 1.62 1.61 1.62 AIM Short Term Invts 1.38 1.33 1.33 -.12 AIM Short Term Invts 1.77 1.76 1.77 -.02 AIM Short Term Invts 1.85 1.84 1.85 AIM Short Term Invts 1.62 1.62 1.62 AlBernExRK p 1.49 1.49 1.49 +.01 AllBrnExRsv I 1.52 1.52 1.52 -2.08 AlliBernExRsvA 1.27 1.27 1.27 -.02 AlliBernExRsAd 1.27 1.27 1.27 -.02 AlliBernExRsvB 1.23 1.23 1.23 -.03 AlliBernExRsC 1.26 1.26 1.26 -.03 ABGovMMSel 1.62 1.62 1.62 +.01 AmC CapPr 1.26 1.25 1.26 +.01 AmC Prime 1.46 1.44 1.46 +.03 AmCentUSGv 1.34 1.34 1.34 +.01 AmCPrime t 1.21 1.19 1.21 +.03 American Century Pri .70 .69 .70 +.03 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 1.45 1.44 1.45 +.02 BBH MMkt 1.20 1.18 1.20 +.02 BLFMuniDlr 1.15 1.12 1.12 -.10 BMOGov I p 1.55 1.55 1.55 BMO Gov Y 1.30 1.29 1.30 BMO Institutional Pr 1.78 1.78 1.78 BMO Institutional Pr 1.53 1.53 1.53 BMOPrimeI p 1.75 1.75 1.75 +.01 BMO Prime Y 1.50 1.50 1.50 BNY Mellon Governmen 1.22 1.21 1.22 BNYMellon M 1.47 1.47 1.47 BNY Mellon National 1.07 .99 .99 -.10 BR TFdCsMg 1.07 1.06 1.07 BL FedTrDlr 1.32 1.31 1.32 +.01 BLFTrCsMg 1.08 1.07 1.08 BLFT Adm 1.47 1.46 1.47 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.36 1.35 1.36 +.01 BLFedFdPCS p 1.09 1.09 1.09 +.01 BLFFedFnd 1.61 1.60 1.61 +.01 BRInst 1.80 1.80 1.80 BLFCASel p .55 .50 .50 -.14 BLFedFdSel p .78 .77 .78 +.01 BLMunFdSel .60 .57 .57 -.10 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.17 1.16 1.17 +.01 BlackRock Liquidity 1.21 1.20 1.21 +.01 BlackRock Liquidity 1.18 1.17 1.18 BlackRock Liquidity .62 .57 .57 -.13 BlackRock Liquidity 1.17 1.16 1.17 BlackRock Liquidity 1.07 1.06 1.07 +.01 BlackRock Liquidity 1.11 1.10 1.11 +.01 BlackRock Liquidity .75 .74 .75 BlackRock Liquidity 1.53 1.52 1.53 BlackRock Liquidity .74 .73 .74 BLFTrsTrDlr 1.33 1.32 1.33 BLFT FundDlr 1.32 1.31 1.32 BLFMunCsh 1.12 1.09 1.09 -.09 BRInvest 1.45 1.45 1.45 BlackRock Money Mark .74 .74 .74 BLNYMfPCS p .94 .89 .89 -.14 BRSvc 1.53 1.53 1.53 BLFTempFdPCS 1.36 1.36 1.36 -.01 BRLiqTrsTAd 1.48 1.47 1.48 BLFM MuniCsh 1.37 1.34 1.34 -.09 BLF TempFd 1.86 1.86 1.86 -.01 BLFTmpDlr 1.61 1.61 1.61 -.01 BLFTmCsDlr 1.63 1.62 1.63 +.01 BLFedTrAd 1.47 1.46 1.47 +.01 BLCAMunPC p .87 .82 .82 -.14 BlkrkLqTmpAd 1.76 1.76 1.76 -.01 BRLiqTmpCR 1.46 1.46 1.46 -.01 BLMuAdm 1.30 1.27 1.27 -.10 BLF TmpCsh 1.88 1.87 1.88 +.01 BLFT TrFund 1.57 1.56 1.57 BLFedAdm 1.51 1.50 1.51 +.01 BLMuCshMg .91 .87 .87 -.10 BLFTmCshMg 1.36 1.36 1.36 -.01 CNIGovtA p 1.01 1.00 1.00 California Tax-Free 1.08 1.04 1.06 -.01 Cash Account Tr, Gov 1.44 1.44 1.44 Cash Account Tr, Gov 1.64 1.64 1.64 Cash Account Trust .80 .80 .80 Cash Account Trust: .40 .33 .33 -.07 Cash Acct Tr: Govt & 1.57 1.57 1.57 Cash Acct Tr: Tax Ex 1.14 1.07 1.07 -.08 Cash Acct Tr: Tax Ex 1.33 1.26 1.26 -.08 Cash Acct Tr: Tax Ex 1.37 1.30 1.30 -.08 CashMgtInst 1.50 1.49 1.50 +.01 CashResInst 1.56 1.55 1.56 +.01 CavanalCshAd 1.13 1.12 1.13 Cavanal Hill Governm 1.45 1.44 1.45 Cavanal Hill Governm 1.50 1.49 1.50 Cavanal Hill Governm 1.42 1.41 1.42 Cavanal Hill U.S. Tr 1.42 1.42 1.42 Cavanal Hill U.S. Tr 1.50 1.50 1.50 Cavanal Hill U.S. Tr 1.30 1.30 1.30 CavanalTrAdm 1.00 1.00 1.00 CitiznSelTreA 1.66 1.64 1.66 +.02 CitiznSelTreB 1.46 1.44 1.46 +.02 CityNaRoGv p .86 .85 .85 Columbia Government 1.21 1.20 1.21 -.01 Columbia Government 1.22 1.21 1.22 Columbia Government 1.22 1.21 1.22 -.01 Columbia Government 1.40 1.39 1.40 +.01 Columbia Government 1.22 1.21 1.22 ColumbiaA 1.22 1.21 1.22 Columbia Z 1.22 1.21 1.22 DWS MMkt 1.44 1.43 1.43 -.01 DWS Variable NAV Mon 2.03 2.01 2.01 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.24 1.23 1.24 -.01 Deutsche Money Marke .48 .47 .47 -.01 Deutsche Money Marke 1.44 1.43 1.43 -.01 DryBasic 1.59 1.57 1.59 +.02 DryInsPfGHm 1.62 1.61 1.62 +.01 DryInsPfGvP 1.37 1.36 1.37 +.01 DryTrsAgcyC 1.31 1.30 1.31 Dreyfus Cash Mgmt Ad 1.86 1.84 1.86 +.02 Dreyfus Cash Mgmt In 1.96 1.94 1.96 +.02 Dreyfus Cash Mgmt In 1.71 1.69 1.71 +.02 Dreyfus Government S 1.16 1.14 1.16 +.01 Dreyfus Government S 1.31 1.30 1.31 +.01 Dreyfus Government S 1.46 1.45 1.46 +.01 Dreyfus Government S 1.56 1.54 1.56 +.02 Dreyfus Govt Cash Mg 1.61 1.61 1.61 Dreyfus Govt Cash Mg 1.37 1.36 1.37 +.01 Dreyfus Govt Cash Mg 1.51 1.51 1.51 Dreyfus Govt Cash Mg 1.21 1.21 1.21 Dreyfus Institutiona 1.71 1.69 1.71 +.02 Dreyfus Institutiona 1.85 1.82 1.85 +.03 Dreyfus Institutiona 1.27 1.26 1.27 +.01 Dreyfus Institutiona 1.52 1.51 1.52 +.01 Dreyfus Institutiona 1.61 1.60 1.61 Dreyfus Instl Prefer 1.79 1.76 1.79 +.03 Dreyfus Liquid Asset 1.53 1.48 1.53 +.07 Dreyfus Liquid Asset 1.15 1.10 1.15 +.07 Dreyfus Municipal Ca 1.27 1.21 1.21 -.08 Dreyfus Municipal Ca 1.03 .97 .97 -.08 Dreyfus New York Mun 1.33 1.26 1.26 -.08 Dreyfus New York Mun 1.08 1.01 1.01 -.08 Dreyfus Prime Money 1.85 1.84 1.85 +.01 Dreyfus Tax Exempt C 1.36 1.30 1.30 -.08 Dreyfus Tax Exempt C 1.13 1.07 1.07 -.08 Dreyfus Treasury Cas 1.54 1.54 1.54 Dreyfus Treasury Cas 1.29 1.28 1.29 Dreyfus Treasury Cas 1.44 1.43 1.44 Dreyfus Treasury Cas 1.15 1.14 1.15 Dreyfus Treasury Sec 1.57 1.56 1.57 +.01 Dreyfus Treasury Sec 1.31 1.29 1.31 +.02 Dreyfus Treasury Sec 1.47 1.46 1.47 +.02 Dreyfus Treasury Sec 1.16 1.16 1.16 +.01 Dreyfus Treasury and 1.60 1.60 1.60 -.01 DryfLA 1.23 1.18 1.23 +.07 DryInTrAgcHm 1.56 1.55 1.56 DryTrPmCsh I 1.57 1.55 1.57 +.02 DryfGenTrPrA .73 .71 .73 +.02 ElfunMM ... FIMMDom I 1.85 1.83 1.83 -.02 FIMMDomII 1.70 1.68 1.68 -.02 FIMMDomIII 1.60 1.58 1.58 -.02 FIMMGov I 1.60 1.59 1.60 +.01 FIMMGovII 1.45 1.44 1.45 +.01 FIMMGovIII 1.35 1.34 1.35 +.01 FIMM Government Port 1.64 1.63 1.64 +.01 FIMMMMkt I 1.94 1.93 1.94 +.01 FIMMMMktII 1.79 1.78 1.79 +.01 FIMMMMktIII 1.69 1.68 1.69 +.01 FIMMTrOnlyII p 1.42 1.41 1.42 +.02 FIMMTrOnly3 1.32 1.31 1.32 +.02 FIMMTrOnly I 1.57 1.56 1.57 +.02 FIMM Treasury Only P 1.61 1.60 1.61 +.02 FIMM Treasury Portfo 1.61 1.60 1.61 +.01 FIMMTry I 1.57 1.56 1.57 +.01FIMMTryII 1.42 1.41 1.42 +.01 FIMMTryIII 1.32 1.31 1.32 +.01 FedCAMuniII .99 .91 .91 -.10 FedCAMunCS p .64 .56 .56 -.10 FedCAMunCap 1.29 1.21 1.21 -.10 FedMMEagle 1.65 1.63 1.63 -.02 FedNYMun WS 1.34 1.26 1.26 -.10 FedPAMu WS 1.24 1.14 1.14 -.11 FedPrCshObCp 1.74 1.73 1.74 +.01 FedPrVlObSv 1.68 1.67 1.68 +.02 FedPrVlOblCp 1.83 1.82 1.83 +.02 FedPrVluObl 1.93 1.92 1.93 +.02 FedPrCshOblIS 1.84 1.83 1.84 +.01 FdPrCshObSv 1.59 1.58 1.59 +.01 FedPriOb IS 1.93 1.92 1.93 +.02 FedPrObSvc 1.73 1.72 1.73 +.02 FedTrstUSTr 1.57 1.55 1.57 +.03 FedVaMuCsCS p .73 .60 .60 -.15 Federated Government .61 .61 .61 Federated Government 1.27 1.26 1.27 +.01 Federated Government .88 .88 .88 Federated Government .48 .47 .48 +.02 Federated Government .48 .48 .48 Federated Government .88 .88 .88 Federated Government .92 .91 .91 -.01 Federated Government .73 .72 .73 +.01 Federated Government 1.61 1.61 1.61 Federated Institutio 1.50 1.38 1.38 -.14 Federated Institutio 1.60 1.58 1.58 -.02 Federated Institutio 1.74 1.73 1.73 -.01 Federated Institutio 1.88 1.87 1.88 +.02 Federated Institutio 1.85 1.83 1.83 -.02 Federated Municipal .97 .88 .88 -.10 Federated Municipal 1.20 1.12 1.12 -.10 Federated Municipal .72 .64 .64 -.10 Federated Municipal .85 .76 .76 -.10 Federated Prime Cash .91 .89 .90 +.01 Federated Prime Cash 1.06 1.04 1.05 +.01 Federated Prime Cash 1.14 1.13 1.14 +.01 Federated Prime Cash 1.34 1.33 1.34 +.01 Federated Prime Cash 1.52 1.52 1.52 Federated Treasury O 1.32 1.31 1.32 +.01 Federated Trust for .87 .85 .87 +.03 Federated Trust for .74 .71 .74 +.04 FedMstr 1.87 1.86 1.86 -.01 FidTrAdvC t .30 .30 .30 Fidelity California 1.36 1.33 1.33 -.07 Fidelity California 1.11 1.07 1.07 -.08 Fidelity Domestic Po 1.80 1.78 1.78 -.02 Fidelity Flex Govern 1.76 1.76 1.76 Fidelity Government .82 .82 .82 +.01 Fidelity Government 1.07 1.06 1.07 +.01 Fidelity Government 1.44 1.44 1.44 Fidelity Government 1.51 1.51 1.51 Fidelity Government 1.07 1.06 1.07 +.01 FidGovPortS 1.55 1.54 1.55 +.01 Fidelity Insti Money 1.98 1.97 1.98 +.01 Fidelity Insti Money 1.89 1.87 1.87 -.02 Fidelity Insti Money 1.34 1.32 1.32 -.03 Fidelity Insti Money 1.07 1.06 1.07 +.01 Fidelity Insti Money 1.07 1.06 1.07 +.02 Fidelity Investments 1.91 1.91 1.91 Fidelity Investments 1.82 1.82 1.82 Fidelity Investments 1.62 1.62 1.62 Fidelity Investments 1.72 1.72 1.72 Fidelity Investments 1.87 1.87 1.87 FidCashRes 1.40 1.40 1.40 +.01 FidMMPortS 1.89 1.88 1.89 +.01 Fidelity Massachuset 1.35 1.31 1.31 -.10 Fidelity Massachuset 1.10 1.06 1.06 -.10 Fidelity Money Marke 1.81 1.80 1.81 +.01 Fidelity New Jersey 1.36 1.32 1.32 -.09 Fidelity New Jersey 1.11 1.07 1.07 -.09 Fidelity New York AM 1.38 1.34 1.34 -.08 Fidelity New York AM 1.13 1.09 1.09 -.08 Fidelity SAI Municip 1.50 1.47 1.47 -.07 Fidelity Tax-Exempt 1.31 1.27 1.27 -.08 Fidelity Treasury Mo 1.33 1.33 1.33 Fidelity Treasury On 1.52 1.51 1.52 +.02 FidTrPortsS 1.52 1.51 1.52 +.01 FidTrsyCR .80 .80 .80 FidTryDly M 1.05 1.05 1.05 FstAmTrObD 1.13 1.12 1.13 FstAmGvObA p .99 .99 .99 FstAmPrObY 1.54 1.54 1.54 FstAmTrObA p .98 .97 .98 FstAmTrObY 1.28 1.27 1.28 First American Gover 1.60 1.60 1.60 First American Insti 1.86 1.85 1.85 -.01 First American Treas 1.59 1.58 1.59 First American U.S. 1.53 1.52 1.53 +.01 First American U.S. 1.13 1.12 1.13 +.01 First American U.S. .98 .97 .98 +.01 First American U.S. 1.28 1.27 1.28 +.01 FtInvCs ... First Investors Gove ... FsAmGvObII 1.44 1.44 1.44 FstAmTrObII 1.43 1.42 1.43 FsAmISTrII 1.43 1.42 1.43 +.01 FstAmPrObZ 1.85 1.85 1.85 FstAmPrObl 1.59 1.59 1.59 FsAmPrObII 1.69 1.69 1.69 FstAmTrObZ 1.55 1.54 1.55 FstAmTreResA .79 .78 .79 Gabelli U.S. Treasur 1.65 1.63 1.65 +.02 Gabelli U.S. Treasur 1.65 1.63 1.65 +.02 GabelliUST 1.65 1.63 1.65 +.02 GartmrMMPr 1.17 1.16 1.16 -.01 GnCAMuB .72 .63 .63 -.11 GnTrsAgcy A 1.02 1.01 1.02 +.01 GnTrsAgcy R 1.22 1.21 1.22 +.01 GnGvSec .93 .93 .93 -.01 GeneralB p 1.04 1.02 1.02 General Government S 1.20 1.19 1.20 GnGovB p .75 .75 .75 General Money Market 1.45 1.44 1.44 General Municipal Mo 1.06 .98 .98 -.10 General Treasury Sec .99 .97 .99 +.02 General Treasury Sec 1.18 1.16 1.18 +.03 General Treasury and .77 .76 .77 GnMMkt 1.27 1.26 1.26 Goldman Sachs Fds, F 1.48 1.48 1.48 Goldman Sachs Fds, F 1.55 1.55 1.55 Goldman Sachs Financ 1.93 1.91 1.93 +.03 Goldman Sachs Financ 1.53 1.51 1.53 +.03 Goldman Sachs Financ 1.78 1.76 1.78 +.03 Goldman Sachs Financ 1.52 1.51 1.52 Goldman Sachs Financ 1.12 1.11 1.12 Goldman Sachs Financ 1.37 1.36 1.37 Goldman Sachs Financ 1.49 1.49 1.49 Goldman Sachs Financ 1.09 1.09 1.09 Goldman Sachs Financ 1.34 1.34 1.34 Goldman Sachs Financ 1.93 1.91 1.93 +.02 Goldman Sachs Financ 1.53 1.51 1.53 +.02 Goldman Sachs Financ 1.78 1.76 1.78 +.02 Goldman Sachs Financ 1.32 1.32 1.32 +.01 Goldman Sachs Financ 1.07 1.07 1.07 +.01 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.08 1.08 1.08 Goldman Sachs Financ 1.33 1.33 1.33 Goldman Sachs Financ 1.59 1.58 1.59 Goldman Sachs Financ 1.54 1.54 1.54 +.01 Goldman Sachs Financ 1.56 1.56 1.56 Goldman Sachs Financ 2.00 1.98 2.00 +.03 Goldman Sachs Financ 2.00 1.98 2.00 +.02 Goldman Sachs Financ 1.88 1.86 1.88 +.02 Goldman Sachs Financ 1.88 1.86 1.88 +.03 Goldman Sachs Financ 1.44 1.44 1.44 Goldman Sachs Financ 1.42 1.42 1.42 +.01 Goldman Sachs Financ 1.47 1.46 1.47 Goldman Sachs Financ 1.43 1.43 1.43 Goldman Sachs Financ .92 .91 .92 Goldman Sachs Financ .77 .77 .77 Goldman Sachs Financ 1.22 1.22 1.22 +.01 Goldman Sachs Financ .93 .93 .93 -.01 Goldman Sachs Financ .78 .78 .78 Goldman Sachs Financ 1.23 1.23 1.23 Goldman Sachs Financ .94 .94 .94 Goldman Sachs Financ .79 .79 .79 Goldman Sachs Financ 1.24 1.24 1.24 Goldman Sachs Financ 1.68 1.66 1.68 +.03 Goldman Sachs Financ .97 .96 .97 Goldman Sachs Financ .82 .81 .82 Goldman Sachs Financ 1.27 1.26 1.27 Goldman Sachs Financ 1.39 1.36 1.39 +.02 Goldman Sachs Financ 1.24 1.21 1.24 +.02 Goldman Sachs Financ 1.69 1.66 1.69 +.02 Goldman Sachs Financ 1.23 1.21 1.23 +.03 Goldman Sachs Financ 1.38 1.36 1.38 +.03 Goldman Sachs Financ .62 .61 .62 Goldman Sachs Financ 1.37 1.36 1.37 Goldman Sachs Financ 1.62 1.61 1.62 Goldman Sachs Financ 1.10 1.09 1.10 +.01 Goldman Sachs Financ 1.56 1.56 1.56 +.01 Goldman Sachs Financ 1.24 1.24 1.24 +.01 Goldman Sachs Financ 1.50 1.49 1.50 +.01 Goldman Sachs Financ .79 .79 .79 +.01 Goldman Sachs Financ 1.45 1.44 1.45 +.01 Goldman Sachs Financ 1.35 1.34 1.35 +.01 Goldman Sachs Financ 1.60 1.59 1.60 +.01 Goldman Sachs Invest 1.41 1.40 1.41 +.01 Goldman Sachs Invest 1.26 1.25 1.26 +.01 Goldman Sachs Invest 1.11 1.09 1.11 +.01 Goldman Sachs Invest .36 .31 .31 -.13 Goldman Sachs Invest 1.11 1.06 1.06 -.13 Goldman Sachs Invest 1.66 1.64 1.66 +.01 Goldman Sachs Invest 1.91 1.89 1.91 +.01 Goldman Sachs Invest .91 .90 .91 +.01 Goldman Sachs Invest 1.66 1.64 1.66 +.01 GovTxMgSvc 1.31 1.30 1.31 +.01 GovObTR 1.08 1.08 1.08 GovTxMgIS 1.56 1.55 1.56 +.01 Government Fund Clas 1.48 1.48 1.48 -.01 Government Obligatio 1.62 1.62 1.62 Government Obligatio 1.60 1.60 1.60 GovResFd P .73 .73 .73 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.50 1.49 1.50 +.01 HSBC U.S. Government 1.55 1.54 1.55 +.01 HSBC U.S. Government 1.57 1.56 1.57 +.01 HSBC U.S. Treasury M 1.46 1.45 1.46 +.01 HSBC U.S. Treasury M 1.21 1.20 1.21 +.01 HSBC U.S. Treasury M 1.57 1.56 1.57 +.01 HSBC U.S. Treasury M 1.53 1.52 1.53 +.01 HSBC U.S. Treasury M 1.55 1.54 1.55 +.01 HSBCUSGov A 1.10 1.09 1.10 +.01 HSBCUSGov D 1.25 1.24 1.25 +.01 Harbor Money Market 1.43 1.41 1.41 -.02 Harbor 1.43 1.43 1.43 HeritAdm 1.73 1.73 1.73 +.01 HeritInst 1.86 1.86 1.86 +.01 HewittMM p .26 .26 .26 ING MM A 1.39 1.37 1.39 +.02 ING MM I 1.39 1.37 1.39 +.02 Invesco Government M 1.58 1.58 1.58 +.01 InvescoA5 1.23 1.22 1.23 +.01 InvescoC5 p .48 .47 .48 +.01 Invesco Tax Exempt C .66 .61 .61 -.11 Invesco Tax-Exempt C .68 .62 .62 -.12 Investor Cash Tr, Tr 1.57 1.55 1.57 +.01 Investor Tax-Exempt 1.26 1.21 1.21 -.13 Investor Tax-Exempt .86 .81 .81 -.13 Investor Tax-Exempt 1.11 1.06 1.06 -.13 Investor Tax-Exempt 1.33 1.28 1.28 -.13 Investor Tax-Exempt 1.21 1.16 1.16 -.13 Investor Tax-Exempt .71 .66 .66 -.13 Investor Tax-Exempt .56 .51 .51 -.13 Investor Tax-Exempt 1.01 .96 .96 -.13 InvCshTrTrs 1.65 1.63 1.65 +.01 Investors Cash Tr, T 1.19 1.17 1.19 +.01 Investors Cash Trust 1.61 1.61 1.61 +.01 Ivy Cash Management .42 .42 .42 -.01 Ivy Cash Management .43 .43 .43 -.01 Ivy Cash Management 1.40 1.39 1.39 -.01 Ivy Government Money 1.08 1.07 1.08 Ivy Government Money 1.33 1.31 1.33 +.01 IvyMonyyC t .17 .16 .17 +.01 IvyMnyA 1.05 1.04 1.04 -.01 IvyMM B .13 .11 .13 +.01 JPMLqAsR 1.34 1.34 1.34 +.01 JPMGvPrem 1.33 1.32 1.33 +.01 JPMGvCap 1.60 1.59 1.60 +.01 JPMTrPlInv 1.27 1.27 1.27 JPMTrPlRs 1.08 1.08 1.08 JPMorg100 Agcy 1.46 1.46 1.46 +.01 JPM100 SecP 1.27 1.27 1.27 +.01 JPM100 TrInst 1.51 1.51 1.51 +.01 JPMorgan100 1.13 1.13 1.13 +.01 JPMLqAstP 1.59 1.59 1.59 +.01 JPMorganFed 1.15 1.15 1.15 +.01 JPMorFedAgcy 1.48 1.48 1.48 +.01 JPMorgFedPr 1.29 1.29 1.29 +.01 JPMLqAstAg 1.78 1.78 1.78 +.01 JPMLqAstC p 1.07 1.07 1.07 +.01 JPMLqAstMrg 1.45 1.45 1.45 +.01 JPMLqAstInst 1.83 1.83 1.83 +.01 JPMMunInst 1.44 1.40 1.40 -.07 JPMMuMorg 1.06 1.02 1.02 -.07 JPMNYMuR p .92 .87 .87 -.07 JPMorgPrm 1.53 1.52 1.53 JPMorgPrAgcy 1.79 1.78 1.79 JPMorgPrmPr 1.60 1.59 1.60 JPMTreasC t .81 .81 .81 JPMTrsPlusP 1.33 1.33 1.33 JPMTrsPlsMrg 1.19 1.19 1.19 JPMTrsPlsInst 1.57 1.57 1.57 JPMTrsPlsAg 1.52 1.52 1.52 JPMTrsSecR p 1.02 1.02 1.02 +.01 JPMUSGvInst 1.57 1.56 1.57 +.01 JPMUSGvtR p 1.08 1.07 1.08 +.01 JPMUSGvtMrg 1.19 1.18 1.19 +.01 JPMLqAsInv 1.53 1.53 1.53 JPMorgan 100% US Tre 1.54 1.54 1.54 +.01 JPMorgan California 1.16 1.11 1.11 -.08 JPMorgan California .56 .51 .51 -.08 JPMorgan California .91 .86 .86 -.08 JPMFedInst 1.53 1.53 1.53 +.01 JPMorgan Institution 1.42 1.36 1.36 -.07 JPMorgan Institution 1.47 1.41 1.41 -.07 JPMorgan Institution 1.45 1.39 1.39 -.07 JPMorgan Institution 1.37 1.32 1.32 -.07 JPMorgan Liquid Asse 1.86 1.86 1.86 +.01 JPMorgan Municipal M .95 .91 .91 -.07 JPMorgan Municipal M 1.39 1.35 1.35 -.07 JPMorgan Municipal M .60 .56 .56 -.07 JPMorgan New York Mu 1.17 1.12 1.12 -.07 JPMorgan New York Mu .57 .52 .52 -.07 JPMorgan New York Mu .92 .87 .87 -.07 JPMPrInst 1.84 1.83 1.84 JPMPrRsv 1.35 1.34 1.35 JPMorgan Prime Money 1.88 1.88 1.88 JPMorgan Prime Money 1.87 1.86 1.87 JPMorgan Prime Money 1.08 1.07 1.08 JPMorgan U. S. Treas 1.63 1.62 1.62 JPMorgan U.S. Govern 1.08 1.07 1.08 +.01 JPMorgan U.S. Govern .78 .77 .78 +.01 JPMorgan U.S. Govern .73 .72 .73 +.01 JPMorgan U.S. Govern 1.47 1.46 1.47 JPMorgan U.S. Treasu 1.60 1.60 1.60 JPMorgan US Governme 1.27 1.26 1.27 +.01 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo .98 .97 .98 Liquid Assets Portfo 1.65 1.64 1.65 Liquid Assets Portfo 1.31 1.30 1.31 +.01 Liquid Assets Portfo 1.77 1.76 1.77 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 1.31 1.31 1.31 +.01 MainStay B 1.08 1.08 1.08 +.01 MainStay Money Marke 1.08 1.08 1.08 MainStay Money Marke 1.08 1.08 1.08 ManagersMM 1.62 1.61 1.62 +.01 Maryland Tax-Free Mo 1.16 1.10 1.10 -.07 Maryland Tax-Free Mo 1.10 1.04 1.04 -.07 MasMuPrMMS ... Meeder Institutional 1.83 1.82 1.83 +.01 MeederRetl 1.52 1.52 1.52 +.01 ML CMATr 1.16 1.15 1.16 +.01 MilestnTOInst 1.49 1.49 1.49 MilestnTOInv 1.24 1.24 1.24 +.01 MHLIRSel 1.85 1.85 1.85 MMktGS2 1.62 1.61 1.62 +.01 MMktGS4 1.37 1.36 1.37 +.01 MMktProFdInv .79 .78 .79 +.01 MMktProFdSvc .21 .12 .12 -.12 Mutual America Insti 1.64 1.56 1.64 +.08 Nationwide Governmen 1.00 1.00 1.00 NatnwdMMInst 1.27 1.26 1.26 -.01 New York Tax-Free Mo 1.22 1.18 1.18 -.04 Northern 1.72 1.69 1.72 +.03 NorthernGvSl 1.38 1.37 1.38 +.01 NorthInstPrObSv 1.90 1.90 1.90 +1.10 NthnInstPrObSh 1.90 1.87 1.90 +.03 Northern Institution 1.43 1.30 1.30 -.13 Northern Institution 1.51 1.48 1.48 -.03 Northern Institution 1.53 1.52 1.53 +.01 Northern Institution 1.53 1.52 1.53 +.01 OppCshResN t 1.17 1.17 1.17 +.01 OppenhCshB p 1.18 1.16 1.17 +.03 OppenhCshC p 1.17 1.17 1.17 +.01 OppCshRes 1.17 1.17 1.17 +.01 Oppenheimer Governme 1.21 1.20 1.20 +.01 Oppenheimer Institut 1.68 1.67 1.67 -.01 Oppenheimer Institut 1.62 1.62 1.62 -.01 Oppenheimer Institut 1.60 1.60 1.60 -.01 OppMMFd A 1.21 1.20 1.20 +.01 PIMCO Government Mon 1.48 1.47 1.48 -.01 PIMCO Government Mon 1.49 1.47 1.49 PIMCO Government Mon 1.53 1.52 1.53 -.01 PIMCO Government Mon 1.64 1.62 1.64 +.01 PIMCO Government Mon 1.64 1.62 1.64 PIMCO Government Mon 1.64 1.62 1.64 PNC Government Money 1.51 1.49 1.49 -.02 PNC Gov A 1.47 1.45 1.47 +.01 PNC Gov I 1.57 1.55 1.57 +.01 PNC TrA p 1.41 1.40 1.41 +.01 PNC Tr I 1.51 1.50 1.51 +.01 PNC Treasury Plus Mo 1.43 1.42 1.43 +.01 PNC Treasury Plus Mo 1.35 1.34 1.35 +.01 PNC Treasury Plus Mo ... PW PACE P 1.16 1.15 1.16 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.18 1.17 1.18 -.01 Pioneer U.S. Governm .63 .62 .63 -.01 PionrCs 1.03 1.02 1.03 -.01 PremGvtMP 1.61 1.60 1.61 +.01 PremierPort 1.86 1.86 1.86 Premier Portfolio Pe 1.32 1.31 1.32 +.01 Premier Portfolio Pr 1.56 1.56 1.56 Premier Portfolio Re 1.72 1.72 1.72 Premier Portfolio Re .99 .98 .99 +.01 PrimeObTR 1.43 1.42 1.43 +.02 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.19 1.17 1.19 +.01 PruMMrtZ 1.37 1.35 1.37 +.01 Prudential Governmen 1.19 1.17 1.19 +.01 Prudential Governmen 1.18 1.16 1.18 +.01 Prudential Governmen 1.23 1.21 1.23 +.01 PruInstMM A 1.88 1.86 1.88 +.04 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 1.47 1.47 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.57 1.56 1.57 +.01 Retail Prime Obligat 1.91 1.91 1.91 Retail Prime Obligat 1.75 1.75 1.75 Retail Prime Obligat 1.85 1.85 1.85 Retail Prime Obligat 1.60 1.60 1.60 Retail Prime Obligat 1.65 1.65 1.65 Retail Prime Obligat 1.30 1.30 1.30 Rydex U.S. Governmen .73 .72 .73 SEI DITGvIIA 1.54 1.54 1.54 +.01 SEI DITTrsA 1.46 1.45 1.46 -.01 SEI DITTrIIA 1.52 1.51 1.52 +.01 STI CshRes 1.42 1.38 1.39 -.02 STIC Prime Portfolio 1.61 1.60 1.61 -.02 STIC Prime Portfolio .90 .89 .90 -.02 STIC Prime Portfolio 1.22 1.21 1.22 -.02 STIC Prime Portfolio 1.69 1.68 1.69 -.02 STIT Liquid Assets 1.55 1.54 1.55 STIT STIC Prime Por 1.47 1.46 1.47 -.02 STIT Government & Ag 1.59 1.59 1.59 STIT Government & Ag 1.32 1.32 1.32 STIT Liquid Assets P 1.82 1.81 1.82 STIT STIC Prime Port 1.74 1.73 1.73 -.02 STIT Tax-Free Cash R 1.13 1.08 1.08 -.12 STIT Tax-Free Cash R 1.35 1.29 1.29 -.12 STIT Treasury Obliga 1.59 1.58 1.59 +.01 STIT Treasury Obliga 1.55 1.55 1.55 STIT Treasury Obliga 1.34 1.33 1.34 +.01 STIT Treasury Portfo 1.32 1.31 1.32 STIT Treasury Portfo 1.59 1.58 1.59 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.47 1.45 1.45 -.04 SchwbACR 1.40 1.38 1.38 -.04 SchwbCshRes 1.35 1.35 1.35 Schwab Government Mo 1.39 1.39 1.39 SchwbInv 1.69 1.68 1.69 +.03 SchwbRetAdv 1.70 1.70 1.70 +.02 Schwab Retirement Go 1.56 1.56 1.56 Schwab Treasury Obli 1.37 1.37 1.37 +.01 Schwab U.S. Treasury 1.32 1.32 1.32 SchbValAdv 1.70 1.69 1.70 +.02 SchwValAdUlt 1.85 1.84 1.85 +.02 Schwab Variable Shar 1.86 1.84 1.86 +.03 SchwbGv 1.13 1.12 1.12 SchbMM 1.45 1.43 1.43 -.02 Schb UST 1.12 1.12 1.12 SentinelGov A 1.12 1.12 1.12 +.01 StFrmMMLgA 1.36 1.34 1.36 +.02 State Farm Money Mar 1.19 1.16 1.19 +.02 State Farm Money Mar 1.19 1.16 1.19 +.02 State Farm Money Mar 1.18 1.16 1.18 +.02 State Farm Money Mar 1.26 1.23 1.26 +.02 State Farm Money Mar 1.26 1.23 1.26 +.03 State Farm Money Mar 1.26 1.23 1.26 +.03 State Farm Money Mar 1.26 1.23 1.26 +.02 StStInstLRS 1.93 1.93 1.93 -.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.27 1.26 1.26 State Street Insti T 1.62 1.62 1.62 State Street Insti T 1.60 1.59 1.60 +.01 State Street Insti U 1.64 1.64 1.64 State Street Insti U 1.30 1.29 1.29 State Street Institu 1.68 1.68 1.68 State Street Institu 1.62 1.61 1.61 State Street Institu 1.54 1.54 1.54 State Street Institu 1.52 1.51 1.52 +.01 State Street Institu 1.56 1.56 1.56 State Street Institu 1.39 1.39 1.39 State Street Institu 1.25 1.24 1.25 +.01 State Street Institu 1.66 1.66 1.66 State Street Institu 1.56 1.56 1.56 State Street Institu 1.88 1.87 1.87 -.01 State Street Institu 1.85 1.84 1.84 -.01 State Street Institu 1.68 1.68 1.68 -.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.48 1.47 1.48 +.01 T. Rowe Price Instit 1.78 1.76 1.78 +.03 T. Rowe Price Tax-Ex 1.18 1.14 1.14 -.04 TDAM California Muni .71 .67 .67 -.08 TDAM Insti U.S. Gov 1.27 1.25 1.27 +.02 TDAM Insti U.S. Gove 1.52 1.50 1.52 +.02 TDAM Institutional T .73 .73 .73 TDAM Institutional T 1.28 1.27 1.27 +.01 TDAM Institutional U .87 .85 .87 +.02 TDAMMMInv 1.35 1.33 1.35 +.03 TDAMMMkPr 1.34 1.32 1.34 +.03 TDAM Money Market Po 1.45 1.43 1.45 +.03 TDAM Money Market Po 1.25 1.23 1.25 +.03 TDAM Municipal Portf .71 .67 .67 -.07 TDAM New York Munici .77 .74 .74 -.09 TDAM U.S. Government .93 .93 .93 TDAMUSGv 1.03 1.03 1.03 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 1.58 1.54 1.58 +.04 TRowPRF 1.35 1.34 1.35 +.01 TRowUST 1.40 1.38 1.40 +.02 Thriv MM Inst 1.40 1.38 1.40 +.06 Thriv MMk A 1.27 1.26 1.27 +.01 TreasObTR 1.08 1.08 1.08 +.01 Treasury Obligations 1.57 1.57 1.57 Treasury Portfolio P 1.51 1.51 1.51 U.S. Government Mone .59 .59 .59 U.S. Government Mone 1.09 1.09 1.09 +.01 U.S. Government Mone 1.79 1.79 1.79 U.S. Treasury Money 1.46 1.44 1.46 +.01 UBS Prime Investor F 1.51 1.50 1.51 +.01 UBS Prime Preferred 1.81 1.81 1.81 UBS Prime Reserves F 1.77 1.77 1.77 UBS Select Governmen 1.31 1.30 1.31 +.01 UBS Select Governmen 1.58 1.57 1.58 +.01 UBS Select Governmen 1.56 1.55 1.56 +.01 UBS Select Prime Inv 1.55 1.55 1.55 UBS Select Prime Pre 1.89 1.89 1.89 UBS Select Treasury 1.51 1.50 1.51 +.01 UBS Select Treasury 1.53 1.52 1.53 +.01 UBS Select Treasury 1.26 1.25 1.26 +.01 UBS Select Treasury 1.57 1.56 1.57 +.01 UBS Tax-Free Institu 1.31 1.25 1.25 -.06 UBS Tax-Free Investo 1.04 .98 .98 -.06 UBS Tax-Free Preferr 1.35 1.29 1.29 -.06 US Government Money .76 .75 .76 +.01 US Government Money 1.47 1.46 1.47 +.01 US Treas Tr ... USAA Mutl 1.47 1.47 1.47 USAA Treas 1.36 1.35 1.36 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.67 1.64 1.67 +.04 VangFdl 1.62 1.60 1.62 +.03 VangPr 1.85 1.84 1.85 +.02 VangPrInst 1.91 1.90 1.91 +.02 Voya Government Mone 1.39 1.38 1.39 +.01 Voya Government Mone 1.38 1.36 1.38 +.03 Voya Government Mone .39 .37 .39 +.02 Voya Government Mone 1.39 1.37 1.39 +.02 Voya Liquid Assets P 1.24 1.23 1.24 +.01 Voya Liquid Assets P 1.49 1.48 1.49 +.01 Voya Liquid Assets P 1.09 1.08 1.09 +.01 Voya Money Market Po 1.44 1.43 1.44 +.02 Voya Money Market Po 1.29 1.28 1.29 +.01 WA Select Tax Free R 1.37 1.31 1.31 -.12 WF 100% Treasury Mon 1.51 1.50 1.51 +.02 WF Government Money 1.62 1.61 1.62 +.02 Wells Fargo 100% Tre 1.41 1.40 1.41 +.02 WellsFargo A 1.40 1.40 1.40 +.01 WFCashInvAd 1.73 1.72 1.73 +.01 WFCashInst 1.86 1.85 1.86 +.01 Wells Fargo Cash Inv 1.93 1.92 1.93 +.01 Wells Fargo Fd, Trea 1.36 1.35 1.36 +.02 WFGovAdm 1.42 1.41 1.42 +.02 WFGvtMMA 1.15 1.14 1.15 +.02 Wells Fargo Heritage 1.93 1.93 1.93 +.01 Wells Fargo Heritage 1.63 1.63 1.63 +.01 WellsFargoI 100 1.21 1.20 1.21 +.02 WellsFargoInsCsh 1.56 1.55 1.56 +.01 WellsFargoInsGv 1.26 1.25 1.26 +.02 Wells Fargo Money Ma 1.84 1.84 1.84 +.01 Wells Fargo Money Ma 1.54 1.54 1.54 +.01 Wells Fargo Municipa 1.38 1.33 1.33 -.12 WellsF100TrA 1.06 1.05 1.06 +.02 WellsFargo TrsyS 1.26 1.25 1.26 +.03 WellsFargoTrsyA 1.09 1.08 1.09 +.02 WellsFargo TrsyI 1.50 1.50 1.50 +.02 WFGvMMInst 1.56 1.55 1.56 +.02 Western Asset Govern 1.05 1.04 1.04 -.01 Western Asset Govern .77 .77 .77 -.01 WA GvtRsvA 1.17 1.17 1.17 -.01 WAInstGvInst 1.62 1.62 1.62 -.01 Western Asset Insti 1.48 1.47 1.48 +.01 Western Asset Insti 1.79 1.78 1.78 -.01 Western Asset Instit 1.57 1.57 1.57 -.01 Western Asset Instit 1.57 1.57 1.57 -.01 Western Asset NY Tax .98 .91 .91 -.13 Western Asset Prime 1.49 1.48 1.49 +.01 Western Asset Tax Fr .48 .42 .42 -.13 Western Asset Tax Fr .98 .92 .92 -.12 Western Asset US Tre .76 .74 .76 +.04 WstnUSTrN 1.13 1.12 1.13 +.01 WstnInstLqRsI 1.84 1.83 1.83 -.01 WstnPrmLiq 1.55 1.54 1.54 -.01 WstnInstUSTR 1.54 1.53 1.54 +.01 WstnPrmUSTR 1.28 1.27 1.28 +.01 Wilm GovSel 1.39 1.37 1.39 +.02 Wilm TrAdm 1.14 1.09 1.14 +.05 Wilm TrSvc .98 .94 .98 +.04 Wilm GovAdm 1.14 1.12 1.14 +.02 Wilmington U.S. Gove .99 .97 .99 +.02 WilmUSGov 1.49 1.47 1.49 +.02Tax ExemptAIMTx .56 .51 .51 -.11 AmC CATF 1.15 1.11 1.11 -.12 AmC TF 1.23 1.17 1.17 -.14 BMO TaxF I p 1.46 1.40 1.40 -.11 BMO TaxF Y 1.21 1.15 1.15 -.11 BNYMelNMuM 1.32 1.24 1.24 -.10 BLMunFdPCS p .93 .89 .89 -.10 BRLM Muni 1.40 1.37 1.37 -.10 BRF NYMuni 1.42 1.37 1.37 -.13 BRFCAMuni 1.35 1.30 1.30 -.14 CashActTxEMgd 1.21 1.14 1.14 -.09 FIMMTxExII 1.28 1.25 1.25 -.08 FIMMTxEx3 1.18 1.15 1.15 -.08 FIMMTxExI 1.43 1.40 1.40 -.08 FedCAMuniSv 1.14 1.06 1.06 -.10 FedCAMu WS 1.39 1.31 1.31 -.10 FedGAMuCsh 1.23 1.11 1.11 -.15 FedMAMuCS p .64 .56 .56 -.10 FedMAMuniSv 1.06 .97 .97 -.10 FedMuObl A 1.53 1.45 1.45 -.10 FedMuOblCap 1.44 1.35 1.35 -.11 FedMunOblSv 1.28 1.20 1.20 -.10 FedNYMuCSv 1.12 1.04 1.04 -.10 FedNYMuCS p .66 .57 .57 -.10 FedNYMuCsII .89 .81 .81 -.10 FedPAMuniCS .65 .55 .55 -.11 FedPAMuCsSv 1.04 .94 .94 -.11 FedTaxFObWS 1.48 1.39 1.39 -.11 FedTxFrObSv 1.23 1.14 1.14 -.11 FedMuniSvc 1.12 .99 .99 -.15 FedTxF c 1.55 1.43 1.43 -.14 FidCA 1.16 1.12 1.12 -.08 FidCT 1.15 1.11 1.11 -.08 FidMA 1.11 1.08 1.08 -.07 FidMI 1.08 1.04 1.04 -.11 FidMuMM 1.26 1.23 1.23 -.06 FidNJ 1.07 1.03 1.03 -.08 FidNY 1.12 1.08 1.08 -.07 FidOH 1.11 1.07 1.07 -.08 FidPA 1.14 1.10 1.10 -.08 FidSpCA 1.27 1.23 1.23 -.07 FidSpMA 1.26 1.22 1.22 -.09 FidSpNJ 1.27 1.23 1.23 -.08 FidSpNY 1.28 1.24 1.24 -.09 FidTEDly M .94 .90 .90 -.08 FidAZ 1.18 1.14 1.14 -.09 Fid TECR .69 .65 .65 -.08 FidTxEx MM 1.19 1.15 1.15 -.08 FidTaxExPortS 1.39 1.35 1.35 -.08 FinSq TEF 1.36 1.31 1.31 -.13 FstAmTFA .85 .79 .79 -.06 FstAmTxFY 1.15 1.09 1.09 -.06 FsAmTxFObII 1.30 1.24 1.24 -.06 FstAmTFObZ 1.40 1.34 1.34 -.06 GenNJMun .86 .80 .80 -.07 GenNYMuB .89 .82 .82 -.08 GnMuB p .62 .54 .54 -.09 GnNYMuB p .49 .41 .41 -.09 GnCalMu .95 .85 .85 -.12 JPMMuMMP 1.20 1.16 1.16 -.07 JPMorganCA 1.02 .97 .97 -.08 JPMorganNY 1.03 .98 .98 -.07 JPMorganTF 1.00 .96 .96 -.06 JPMorg TFPr 1.14 1.10 1.10 -.06 JPMTxFrR p .89 .85 .85 -.06 JPMorgTFAgcy 1.33 1.29 1.29 -.06 JPMTxFrInst 1.38 1.34 1.34 -.06 NYTxFrMMI 1.87 1.85 1.85 -.01 NortnInstMuni 1.43 1.30 1.30 -.13 NorthernMun 1.26 1.14 1.14 -.12 PremierTxEx 1.42 1.36 1.36 -.12 SchwAMTTxF 1.12 1.06 1.06 -.11 SchwNYMuVA 1.32 1.25 1.25 -.12 SchwNYMuSw 1.07 1.00 1.00 -.12 SchwTxFValAd 1.34 1.28 1.28 -.11 ShwbTE 1.24 1.18 1.18 -.11 SchwabTxEx 1.34 1.28 1.28 -.11 Schwb CA 1.08 1.04 1.04 -.08 ScudTECshInst 1.37 1.30 1.30 -.08 TDAMCAMu .81 .77 .77 -.08 TDAMMuni .81 .77 .77 -.07 TDAMNYMu .87 .84 .84 -.09 TRowSumMu 1.07 1.03 1.03 -.04 TRowCA c .86 .85 .85 -.01 TRowNY c 1.00 .96 .96 -.04 TRowTE c 1.12 1.09 1.09 -.04 USAATxEx 1.08 1.03 1.03 -.10 VangNJ 1.37 1.32 1.32 -.08 VangCA 1.36 1.33 1.33 -.07 VangPA 1.39 1.34 1.34 -.11 VangNY 1.40 1.36 1.36 -.09 VangTxEx 1.44 1.40 1.40 -.08 WFAMuCshM 1.48 1.43 1.43 -.12 WFA MuCsMSv 1.23 1.18 1.18 -.12 WFNatInstMM 1.47 1.42 1.42 -.12 WFNtTFMMSv 1.22 1.17 1.17 -.12 WellsFargoNat 1.37 1.32 1.32 -.12 WellsF NTFA 1.03 .98 .98 -.12 WstnFTxR N .83 .77 .77 -.12 WstnInstTxFR 1.42 1.36 1.36 -.12 WstnNYTxR N .83 .77 .77 -.13 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 12, 2018 2 0 1 8 0 5 1 2 m m 2 1 p d f 1 1 2 M a y 1 8 0 1 : 1 6 : 0 0

PAGE 52

U.S. Treasury Bonds and Notes .88 May 18 p 99.30 99.31 1.70 1.13 Jun 18 p 99.30 99.31 1.67 .63 Jun 18 p 99.26 99.27 1.84 1.38 Jun 18 p 99.30 99.31 1.81 2.38 Jun 18 p 100.02 100.03 1.84 .88 Jul 18 p 99.26 99.27 1.82 1.38 Jul 18 f 100.19 100.20 -0.02 1.38 Jul 18 p 99.28 99.29 1.85 2.25 Jul 18 p 100.02 100.03 1.83 1.00 Aug 18 p 99.24 99.25 1.91 4.00 Aug 18 p 100.17 100.18 1.90 .75 Aug 18 p 99.20 99.21 1.95 1.50 Aug 18 p 99.27 99.28 1.93 1.00 Sep 18 p 99.21 99.22 1.96 .75 Sep 18 p 99.17 99.18 +0.01 1.99 1.38 Sep 18 p 99.24 99.25 2.00 .88 Oct 18 p 99.16 99.17 2.00 .75 Oct 18 p 99.12 99.13 2.07 1.25 Oct 18 p 99.20 99.21 2.05 1.75 Oct 18 p 99.27 99.28 2.06 1.25 Nov 18 p 99.18 99.19 2.09 3.75 Nov 18 p 100.26 100.27 -0.01 2.08 1.00 Nov 18 p 99.13 99.14 +0.01 2.10 1.25 Nov 18 p 99.17 99.18 2.10 1.38 Nov 18 p 99.19 99.20 2.10 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 99.16 99.17 2.16 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 -0.01 .13 1.13 Jan 19 p 99.07 99.08 2.20 1.25 Jan 19 p 99.10 99.11 2.20 1.50 Jan 19 p 99.15 99.16 2.21 .75 Feb 19 p 98.28 98.29 2.22 2.75 Feb 19 p 100.12 100.13 2.21 8.88 Feb 19 k 105.00 105.01 -0.02 2.16 1.13 Feb 19 p 99.04 99.05 2.24 1.38 Feb 19 p 99.10 99.11 2.24 1.50 Feb 19 p 99.13 99.14 2.24 1.00 Mar 19 p 98.30 98.31 2.25 1.25 Mar 19 p 99.03 99.04 2.27 1.50 Mar 19 p 99.10 99.11 2.26 1.63 Mar 19 p 99.14 99.15 2.27 .13 Apr 19 f 99.20 99.21 .51 .88 Apr 19 p 98.23 98.24 2.26 1.25 Apr 19 p 99.00 99.01 2.30 1.63 Apr 19 p 99.11 99.12 2.30 .88 May 19 p 98.18 98.19 2.32 3.13 May 19 p 100.25 100.26 2.32 1.13 May 19 p 98.24 98.25 2.33 1.25 May 19 p 98.28 98.29 2.32 1.50 May 19 p 99.05 99.06 +0.01 2.32 1.00 Jun 19 p 98.15 98.16 2.35 1.25 Jun 19 p 98.25 98.26 2.34 1.63 Jun 19 p 99.06 99.07 2.34 .75 Jul 19 p 98.05 98.06 +0.01 2.35 1.88 Jul 19 f 102.06 102.07 .01 .88 Jul 19 p 98.06 98.07 2.38 1.63 Jul 19 p 99.03 99.04 2.38 .75 Aug 19 p 97.30 97.31 2.40 3.63 Aug 19 p 101.15 101.16 -0.01 2.41 8.13 Aug 19 k 107.01 107.02 -0.02 2.39 1.00 Aug 19 p 98.06 98.07 +0.01 2.43 1.25 Aug 19 p 98.16 98.17 +0.01 2.42 1.63 Aug 19 p 98.31 99.00 2.42 .88 Sep 19 p 97.30 97.31 2.43 1.00 Sep 19 p 98.01 98.02 2.45 1.38 Sep 19 p 98.17 98.18 2.44 1.75 Sep 19 p 99.02 99.03 2.44 1.00 Oct 19 p 97.31 98.00 +0.01 2.46 1.25 Oct 19 p 98.08 98.09 2.47 1.50 Oct 19 p 98.19 98.20 2.47 1.00 Nov 19 p 97.26 97.27 2.48 3.38 Nov 19 p 101.09 101.10 2.49 1.00 Nov 19 p 97.24 97.25 +0.01 2.49 1.50 Nov 19 p 98.28 98.29 2.48 1.50 Nov 19 p 98.16 98.17 +0.01 2.49 1.38 Dec 19 p 98.08 98.09 2.49 1.13 Dec 19 p 97.26 97.27 2.49 1.63 Dec 19 p 98.19 98.20 2.49 1.88 Dec 19 p 99.00 99.01 2.50 1.38 Jan 20 f 101.17 101.18 .44 1.38 Jan 20 f 98.05 98.06 2.50 1.25 Jan 20 p 97.28 97.29 -0.01 2.51 1.38 Jan 20 p 98.03 98.04 2.51 2.00 Jan 20 p 99.05 99.06 +0.01 2.50 3.63 Feb 20 p 101.28 101.29 -0.01 2.52 8.50 Feb 20 k 110.09 110.10 -0.02 2.47 1.38 Feb 20 p 97.31 98.00 2.53 1.25 Feb 20 p 97.24 97.25 2.53 2.25 Feb 20 p 99.16 99.17 -0.01 2.52 1.13 Mar 20 p 97.13 97.14 2.54 1.38 Mar 20 p 97.28 97.29 2.54 2.25 Mar 20 p 99.15 99.16 2.53 1.50 Apr 20 p 98.01 98.02 2.55 .13 Apr 20 f 99.02 99.03 .60 1.13 Apr 20 p 97.09 97.10 2.56 1.38 Apr 20 p 97.24 97.25 2.56 2.38 Apr 20 p 99.22 99.23 2.54 1.50 May 20 p 97.29 97.30 -0.01 2.57 3.50 May 20 p 101.26 101.27 2.56 8.75 May 20 k 112.07 112.08 -0.02 2.45 1.38 May 20 p 97.19 97.20 2.58 1.50 May 20 p 97.27 97.28 2.58 1.50 Jun 20 p 97.26 97.27 2.58 1.63 Jun 20 p 98.00 98.01 2.59 1.88 Jun 20 p 98.17 98.18 2.59 1.25 Jul 20 f 101.31 102.00 -0.01 .33 1.50 Jul 20 p 97.22 97.23 2.60 1.63 Jul 20 p 97.29 97.30 2.61 2.00 Jul 20 p 98.23 98.24 2.60 1.50 Aug 20 p 97.19 97.20 2.61 2.63 Aug 20 p 100.01 100.02 -0.01 2.60 8.75 Aug 20 k 113.13 113.14 -0.02 2.59 1.38 Aug 20 p 97.07 97.08 -0.01 2.62 2.13 Aug 20 p 98.29 98.30 2.62 1.38 Sep 20 p 97.06 97.07 -0.01 2.62 1.38 Sep 20 p 97.04 97.05 2.63 2.00 Sep 20 p 98.17 98.18 -0.01 2.63 1.63 Oct 20 p 97.20 97.21 -0.01 2.63 1.38 Oct 20 p 96.31 97.00 -0.01 2.64 1.75 Oct 20 p 97.27 97.28 -0.01 2.65 1.75 Nov 20 p 97.27 97.28 2.65 2.63 Nov 20 p 99.30 99.31 -0.01 2.65 1.63 Nov 20 p 97.15 97.16 -0.01 2.66 2.00 Nov 20 p 98.12 98.13 -0.01 2.66 1.88 Dec 20 p 98.02 98.03 -0.01 2.65 1.75 Dec 20 p 97.22 97.23 -0.01 2.66 2.38 Dec 20 p 99.08 99.09 -0.01 2.66 2.00 Jan 21 p 98.09 98.10 -0.01 2.66 1.13 Jan 21 f 101.17 101.18 -0.01 .54 1.38 Jan 21 p 96.19 96.20 -0.01 2.67 2.13 Jan 21 p 98.18 98.19 -0.01 2.67 2.25 Feb 21 p 98.28 98.29 -0.01 2.67 3.63 Feb 21 p 102.16 102.17 -0.02 2.67 7.88 Feb 21 k 113.29 113.30 -0.01 2.61 1.38 Feb 21 p 95.26 95.27 -0.01 2.68 2.00 Feb 21 p 98.05 98.06 -0.01 2.68 2.38 Mar 21 p 99.05 99.06 -0.01 2.68 1.25 Mar 21 p 96.01 96.02 2.69 2.25 Mar 21 p 98.25 98.26 -0.01 2.69 .13 Apr 21 f 98.16 98.17 -0.01 .64 2.38 Apr 21 p 99.04 99.05 -0.01 2.69 1.38 Apr 21 p 96.08 96.09 2.70 2.25 Apr 21 p 98.23 98.24 -0.01 2.70 2.63 May 21 p 99.25 99.26 -0.01 2.693.13 May 21 p 101.06 101.07 -0.01 2.71 8.13 May 21 k 115.20 115.21 -0.02 2.67 2.00 May 21 p 97.30 97.31 -0.01 2.71 1.13 Jun 21 p 95.08 95.09 2.71 2.13 Jun 21 p 98.07 98.08 -0.01 2.72 .63 Jul 21 f 100.14 100.15 -0.02 .48 1.13 Jul 21 p 95.02 95.03 -0.01 2.73 2.25 Jul 21 p 98.17 98.18 -0.01 2.73 2.13 Aug 21 p 98.03 98.04 -0.01 2.74 8.13 Aug 21 k 116.26 116.27 -0.03 2.69 1.13 Aug 21 p 94.30 94.31 2.74 2.00 Aug 21 p 97.21 97.22 -0.01 2.74 1.13 Sep 21 p 94.25 94.26 -0.01 2.75 2.13 Sep 21 p 97.31 98.00 -0.01 2.75 1.25 Oct 21 p 95.02 95.03 -0.01 2.75 2.00 Oct 21 p 97.16 97.17 -0.02 2.76 2.00 Nov 21 p 97.16 97.17 -0.01 2.75 8.00 Nov 21 k 117.17 117.18 -0.01 2.72 1.75 Nov 21 p 96.19 96.20 -0.01 2.76 ARCResources 73288 13.50 13.29 13.33 -.05 AdvOil Gas 119560 3.76 3.59 3.61 -.14 AgnicoEagle 61752 57.35 56.89 57.14 +.13 AirCdaV VV 176809 23.99 22.86 23.76 +.87 AlamosGoldA 123252 6.87 6.63 6.76 -.03 AlgonquinPwr 223601 12.99 12.64 12.70 +.09 AlimntatnBSV 96232 54.24 53.53 53.60 -.44 AphriaInc J 283952 11.50 10.90 11.43 +.34 AritziaInc S 63273 13.35 12.40 12.91 -.41 AthabascaOil 291823 1.94 1.87 1.91 +.05 AuroraCannabi 325105 8.10 7.96 8.07 +.11 B2GoldCorpo 106941 3.70 3.66 3.67 -.03 BCE Inc 169192 53.90 53.37 53.78 +.52 BarrickGold 164240 17.45 17.20 17.23 -.02 BaytexEnergy 459265 6.00 5.85 5.89 -.08 BengalEngyo 61664 .15 .13 .13 -.01 BirchcliffEng 177926 4.45 4.25 4.29 -.12 Bk NS 201842 80.30 79.96 80.02 +.07 BkMontreal 151595 100.92 100.20 100.77 +.43 BlackberryLtd 159964 15.20 14.74 14.83 -.33 BombardirBSV 457941 4.20 4.13 4.14 -.03 BonavistaEgy 66923 1.62 1.58 1.61 ... BrookfldALV 107403 52.10 51.68 51.86 +.25 CIBC 114713 115.30 114.84 115.10 +.37 CIFinancial 115952 25.66 24.07 25.48 -.45 CamecoCorp 150992 14.77 14.55 14.73 +.11 CannTustHoldi 78417 9.50 8.87 9.42 +.61 CanopyGrowth 182083 30.55 29.65 30.30 +.55 CardinalEngy 148394 5.75 5.47 5.48 -.11 CdnEgySrvTc 218179 6.04 5.59 5.66 -.61 CdnNatRail 138990 103.33 101.46 101.58 -.92 CdnNatRes 317253 46.50 45.72 46.04 -.42 CenovusEngy 372443 14.15 13.94 13.99 -.08 ChoiceREITUn 127889 11.85 11.55 11.58 -.09 CorusEntBo 66695 6.54 6.22 6.36 -.14 CrescentPnt 257617 10.52 10.34 10.47 +.12 CrewEngy 143406 2.77 2.66 2.75 +.09 DenisonMines 77049 .63 .60 .60 -.03 DetourGoldo 82698 10.69 10.31 10.43 -.17 DreamOffREIT 102335 24.34 23.66 24.34 +.38 ECNCapitalCo 714522 3.68 3.53 3.54 +.10 ElementFin 140739 4.86 4.62 4.64 -.17 EmeraInc 78509 41.11 40.22 40.23 +.23 EnCanaCorp 306128 17.07 16.76 16.90 +.06 EnbridgeInc 646114 43.22 42.36 43.14 +.89 EnbridgeIncme 59701 28.28 27.98 28.21 +.28 EnerplusCorp 69853 15.58 15.27 15.35 -.18 Extendicare 70661 8.04 7.71 7.82 -.27 FinningIntl 61688 33.90 33.05 33.28 -.55 FirstQntumo 236968 20.88 20.38 20.83 +.41 Fortis Inc 74109 42.57 42.16 42.21 -.15 FrstMajSvro 66382 9.32 9.00 9.18 -.04 GildanActive 59569 36.96 36.69 36.75 -.09 GoldcorpInc 125702 17.66 17.49 17.65 +.11 GranTierrao 62675 4.33 4.23 4.27 +.04 HrznCrdOilBl 135011 11.54 11.25 11.28 -.25 HrznCrdOilBr 130235 4.89 4.77 4.88 +.10 HrznNtGsBul 89730 3.77 3.71 3.76 +.02 HudBayMnrls 165060 9.65 9.34 9.56 +.26 HuskyEngy 85829 18.44 18.14 18.27 +.15 HydroOneLimi 69990 20.08 19.70 19.73 -.27 ISharesS P60 307055 23.95 23.85 23.89 +.05 IamgoldCorp 69144 7.96 7.76 7.78 -.13 ImperialOil 120372 41.81 41.31 41.42 +.07 InMedPharmace 99411 1.03 .96 1.00 -.07 InterPipeline 83399 23.88 23.59 23.66 +.13 IvanhoeAo 127163 3.24 3.12 3.21 +.10 KatangaMng 97039 .98 .89 .93 +.06 KeltExplo 101546 8.38 8.15 8.26 -.07 KinrossGold 222428 4.84 4.75 4.77 ... LOGIQASSETMG 85890 .03 .01 .02 ... Loblaw Co 62330 66.91 65.57 65.81 -.51 LundinMng 144296 8.65 8.51 8.55 -.06 MEGEnergy 469582 8.66 8.17 8.61 +.46 MagnaInt l 94432 81.94 80.78 80.79 +.55 ManulifeFin 338372 24.95 24.70 24.82 +.08 MaximPowero 106210 2.68 2.45 2.55 ... MedReleafCorp 104214 24.96 23.06 24.90 +1.84 MedialFclts 68972 14.14 12.99 13.00 -1.01 MidasGoldJ 79971 1.20 1.07 1.16 -.03 NatBkCan 95421 63.64 63.06 63.35 +.36 NemaskaLithiu 79015 1.32 1.28 1.32 +.02 NeovascInc 1272032 .06 .04 .05 -.01 NevsunReso 178377 4.78 4.52 4.52 -.27 New Gold 63950 3.02 2.91 2.98 -.02 NutrienLtd 70967 63.32 62.15 62.51 -.28 ObsidianEnerg 77033 1.49 1.42 1.45 -.04 OpenTextCorp 74816 45.38 44.38 44.52 +.22 OrosurMining 79300 .07 .07 .07 -.01 ParamountA 103372 14.50 13.80 14.48 +.35 PembinaPipe 103870 44.51 43.95 44.31 +.32 PeytoExpl 90168 10.86 10.59 10.63 -.20 PlatinumGrpo 102353 .20 .17 .17 -.04 PotashRidgeJ 102736 .08 .07 .07 -.01 PowerCorpSV 77812 29.91 29.50 29.81 +.39 PrecisionDrl 189497 4.73 4.63 4.67 -.03 PretiumReso 74327 9.35 8.68 9.15 +.34 PrimeroMining 127008 .30 .30 .30 -.01 Prometico 118672 .73 .70 .70 +.01 PureIndREIT 182941 8.03 8.00 8.02 -.01 QuaterhillInc 63069 1.86 1.78 1.81 -.04 QuebecorBSV 65406 24.07 23.60 24.01 -.04 RagingRiver 101700 7.76 7.64 7.73 +.05 RealMattersI 145628 6.39 6.00 6.11 -.27 RioCanRlUn 246792 24.11 23.66 23.92 +.26 RogersCommB 66834 61.86 61.29 61.50 +.17 RoyalBank 219805 100.55 99.94 100.38 +.42 RoyalNickelo 108843 .20 .20 .20 -.01 SSRMiningInc 59781 14.62 13.19 13.86 +.57 SemafoInc o 63047 3.83 3.77 3.78 +.01 SevenGenClA 116203 16.40 15.99 16.25 +.27 ShawCommBNV 114329 26.44 26.07 26.18 +.05 SherrittIntl 88126 1.20 1.18 1.19 -.01 SpartanEngyCo 88948 6.53 6.40 6.45 -.06 SunLifeFin 157056 54.63 53.41 54.44 +1.11 SuncorEngy 294819 51.40 50.40 50.92 +.55 SurgeEnergyo 64888 2.55 2.49 2.55 +.05 T D Bank 338507 74.96 74.30 74.67 +.39 TORCOil Gas 146088 7.93 7.73 7.79 -.12 TS03Inc o 72984 .79 .71 .72 -.01 TamarackVall 238207 4.03 3.89 3.94 +.05 TeckResLimit 187049 35.86 34.99 35.56 +.69 Telus Corp 99614 45.95 45.26 45.70 -.04 TheStarsGrou 89717 44.69 42.68 42.68 -2.85 ThomsonReuter 289014 48.60 46.69 48.14 -1.85 TourmalineOil 69844 23.78 23.32 23.41 -.23 TransCdaCorp 172813 56.03 55.70 55.96 +.11 TrevaliMngo 296679 1.15 1.11 1.12 -.03 TricanWell 367260 3.54 3.34 3.35 -.21 TrinidadDrill 59400 1.91 1.87 1.89 -.05 UEXCorpo 77463 .27 .26 .26 -.01 ValeantPharma 133181 26.76 25.35 26.64 +1.09 WheatonPrecio 104324 28.09 27.53 27.97 +.72 WhitecapReso 121648 9.32 9.14 9.16 -.09 YamanaGld 88843 3.83 3.72 3.73 -.06 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Nov 21 p 97.02 97.03 -0.01 2.75 2.00 Dec 21 p 97.11 97.12 -0.01 2.77 2.13 Dec 21 p 97.25 97.26 -0.01 2.77 .13 Jan 22 f 98.08 98.09 -0.01 .60 1.50 Jan 22 p 95.16 95.17 -0.01 2.78 1.88 Jan 22 p 96.27 96.28 -0.01 2.77 2.00 Feb 22 p 97.08 97.09 -0.02 2.77 1.75 Feb 22 p 96.10 96.11 -0.01 2.78 1.88 Feb 22 p 96.24 96.25 -0.01 2.78 1.75 Mar 22 p 96.06 96.07 -0.02 2.79 1.88 Mar 22 p 96.21 96.22 -0.01 2.78 .13 Apr 22 f 97.27 97.28 -0.01 .68 1.75 Apr 22 3p 96.03 96.04 -0.01 2.79 1.88 Apr 22 p 96.19 96.20 2.79 1.75 May 22 p 96.02 96.03 -0.01 2.79 1.88 May 22 p 96.16 96.17 -0.01 2.79 1.88 May 22 p 96.01 96.02 2.79 1.75 Jun 22 p 95.30 95.31 -0.01 2.80 2.13 Jun 22 p 97.12 97.13 -0.01 2.80 .13 Jul 22 f 98.08 98.09 -0.01 .55 1.88 Jul 22 p 96.10 96.11 -0.01 2.80 2.00 Jul 22 p 96.26 96.27 -0.01 2.80 1.63 Aug 22 p 95.09 95.10 2.81 7.25 Aug 22 k 117.30 117.31 -0.02 2.75 1.63 Aug 22 p 95.08 95.09 2.81 1.88 Aug 22 p 96.08 96.09 2.81 1.75 Sep 22 p 95.20 95.21 2.82 1.88 Sep 22 p 96.05 96.06 2.81 1.75 Oct 22 p 96.03 96.04 2.81 2.00 Oct 22 p 96.19 96.20 2.82 1.63 Nov 22 p 94.31 95.00 2.82 7.63 Nov 22 k 120.13 120.14 -0.02 2.77 2.00 Nov 22 p 96.17 96.18 2.82 2.13 Dec 22 p 96.31 97.00 2.83 .13 Jan 23 f 97.19 97.20 -0.01 .64 1.75 Jan 23 p 95.08 95.09 2.83 2.38 Jan 23 p 98.00 98.01 2.83 2.00 Feb 23 p 96.10 96.11 2.83 7.13 Feb 23 k 119.03 119.04 -0.02 2.80 1.50 Feb 23 p 94.01 94.02 2.84 2.63 Feb 23 p 99.03 99.04 2.83 IntTrmTxFrBdInv MI 11.15 +.01 +.1 -.8 +2.0/C IntlBdInv IB 13.19 -.02 -3.4 +.1 +2.4/C IntlDiscvInv FR 17.72 +.32 +2.4 +4.2 +9.4/C IntlGrA m FG 13.97 +.24 +1.4 +4.8 +6.0/C IntlGrI FG 13.77 +.24 +1.5 +5.0 +6.5/C IntlGrInv FG 13.86 +.24 +1.4 +5.0 +6.3/C IntlOppsInv FR 11.76 +.22 +1.1 +5.5 +13.1/A InvGinnieMaeInv GI 10.17 -.01 -.5 -1.6 +.2/C InvGinnieMaeR5 GI 10.16 -.02 -.5 -1.6 +.4/C InvOC2020A m TE 12.62 +.14 +1.0 +.9 +4.4/D InvOC2020I TE 12.64 +.14 +1.0 +1.0 +4.9/C InvOC2020Inv TE 12.63 +.13 +1.0 +.9 +4.6/C InvOC2020R b TE 12.61 +.14 +1.0 +.7 +4.2/D InvOC2025A m TG 15.00 +.17 +1.1 +.9 +4.8/D InvOC2025I TG 15.02 +.18 +1.1 +1.1 +5.3/D InvOC2025Inv TG 15.01 +.18 +1.1 +1.1 +5.1/D InvOC2025R b TG 14.99 +.18 +1.1 +.9 +4.6/E InvOC2030A m TH 13.13 +.17 +1.3 +1.2 +5.2/E InvOC2030I TH 13.16 +.18 +1.4 +1.4 +5.7/D InvOC2030Inv TH 13.16 +.18 +1.3 +1.3 +5.5/D InvOC2030R b TH 13.13 +.18 +1.3 +1.2 +5.0/E InvOC2035A m TI 16.47 +.24 +1.5 +1.6 +5.7/E InvOC2035I TI 16.50 +.24 +1.6 +1.7 +6.1/D InvOC2035Inv TI 16.48 +.24 +1.6 +1.7 +5.9/E InvOC2035R b TI 16.46 +.24 +1.5 +1.5 +5.4/E InvOC2040A m TJ 13.94 +.22 +1.8 +1.9 +6.1/E InvOC2040I TJ 13.96 +.22 +1.8 +2.0 +6.6/D InvOC2040Inv TJ 13.96 +.23 +1.8 +2.0 +6.4/E InvOC2040R b TJ 13.93 +.23 +1.8 +1.8 +5.9/E InvOC2045A m TK 17.55 +.31 +2.0 +2.2 +6.7/E InvOC2045I TK 17.59 +.31 +2.0 +2.3 +7.1/D InvOC2045Inv TK 17.57 +.31 +2.0 +2.3 +6.9/D InvOC2045R b TK 17.55 +.31 +2.0 +2.1 +6.4/E InvOC2050A m TN 14.35 +.27 +2.1 +2.4 +7.0/E InvOC2050I TN 14.38 +.27 +2.2 +2.5 +7.5/C InvOC2050Inv TN 14.36 +.27 +2.1 +2.4 +7.3/D InvOC2050R b TN 14.34 +.26 +2.1 +2.3 +6.8/E InvOC2055A m TL 15.38 +.29 +2.2 +2.5 +7.2/E InvOC2055Inv TL 15.41 +.30 +2.3 +2.6 +7.5/D InvOC:AgrInv AL 17.34 +.31 +2.0 +2.5 +7.2/B InvOC:CnsrvInv CA 13.87 +.15 +.9 +1.0 +4.7/B InvOCInRetA m RI 13.39 +.14 +1.0 +.8 +4.2/A InvOCInRetI RI 13.39 +.14 +1.0 +.9 +4.7/A InvOCInRetInv RI 13.39 +.14 +1.0 +.9 +4.5/A InvOCInRetR b RI 13.37 +.14 +1.0 +.7 +4.0/A InvOCModInv MA 16.07 +.24 +1.5 +1.8 +6.0/B InvOCVryAgrInv XM 18.94 +.42 +2.7 +3.6 +8.5/B InvOCVryCsrvInv XY 12.01 +.07 +.3 -.1 +3.4/B LgCoValInv LV 10.21 +.23 +3.2 +.4 +6.4/D MidCpValA m MV 17.40 +.29 +2.1 -.4 +9.6/A MidCpValC m MV 17.21 +.29 +2.1 -.6 +8.8/B MidCpValI MV 17.45 +.30 +2.1 -.3 +10.1/A MidCpValInv MV 17.44 +.30 +2.1 -.3 +9.9/A MidCpValR b MV 17.35 +.29 +2.1 -.5 +9.3/A MidCpValR6 MV 17.45 +.29 +2.1 -.2 +10.3/A NTCoreEqPlusG LB 17.19 +.51 +3.4 +3.6 +9.0/C NTDiversBdG CI 10.41 ... -.9 -2.2 +1.4/C NTEmMktsG EM 13.42 +.25 -1.4 +.7 +10.0/A NTEqGrG LB 14.26 +.39 +4.0 +5.1 +9.9/C NTGrG LG 18.57 +.49 +4.5 +7.3 +13.8/B NTHeritageG MG 14.74 +.45 +3.1 +5.5 +8.2/D NTIntlGrG FG 12.91 +.23 +1.9 +6.1 +6.9/B NTLgCoValG LV 11.59 +.27 +3.3 +.7 +6.5/D NTMidCpValG MV 13.53 +.24 +2.3 +.1 +10.4/A NTSmCoG SB 9.99 +.25 +3.1 +3.7 +7.6/D RlEsttI SR 27.12 +.34 +4.3 -3.4 +3.9/C RlEsttInv SR 27.05 +.35 +4.4 -3.5 +3.7/C SelInv LG 73.84 +1.75 +4.4 +5.3 +13.1/B ShrtDurInv CS 10.12 ... +.2 +1.1/B ShrtTrmGovtInv GS 9.42 ... -.1 -.3 /D ShtDrInfPrBdInv IP 10.16 ... -.1 +.2 +.9/D ShtDrInfPrBdR5 IP 10.24 ... -.1 +.3 +1.1/C SmCoInv SB 15.92 +.39 +3.1 +3.4 +7.1/D SmCpGrI SG 19.16 +.58 +4.5 +9.2 +11.3/C SmCpGrInv SG 18.74 +.56 +4.5 +9.1 +11.1/C SmCpValA m SV 8.76 +.14 +2.1 +1.4 +10.0/B SmCpValI SV 8.94 +.14 +2.1 +1.5 +10.5/A SmCpValInv SV 8.86 +.14 +2.1 +1.5 +10.3/B StrAlAgrsA m AL 8.58 +.15 +1.9 +2.4 +6.8/C StrAlAgrsInv AL 8.51 +.15 +1.9 +2.4 +7.1/B StrAlCnsrvA m CA 5.81 +.06 +.7 +.7 +4.2/C StrAlCnsrvInv CA 5.82 +.06 +.9 +.8 +4.4/B StrAlModA m MA 6.96 +.10 +1.3 +1.6 +5.6/C StrAlModC m MA 6.88 +.10 +1.3 +1.3 +4.8/D StrAlModI MA 6.99 +.10 +1.3 +1.7 +6.1/B StrAlModInv MA 6.99 +.10 +1.5 +1.7 +5.9/C SustEqInv LB 28.48 +.66 +2.8 +2.7 +10.7/B UltraA m LG 45.37 +1.23 +5.5 +9.0 +14.4/A UltraI LG 48.95 +1.33 +5.5 +9.2 +14.9/A UltraInv LG 47.37 +1.29 +5.5 +9.1 +14.7/A UtlsInv SU 16.50 -.18 +.4 -3.2 +5.8/C ValA m LV 8.96 +.23 +3.0 +.6 +7.3/C ValI LV 8.99 +.23 +3.0 +.8 +7.7/C ValInv LV 8.97 +.23 +3.0 +.8 +7.5/C ValR b LV 8.96 +.23 +2.9 +.6 +7.0/D ZeroCoup2020Inv GI 102.60 -.17 -.4 -1.0 +.6/B ZeroCoup2025Inv GL 95.65 -.78 -1.8 -3.7 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.87 +.08 +.4 -.4 +4.3/B 2015TgtDtRtrA m TD 11.58 +.11 +.5 -.1 +4.8/C 2020TgtDtRtrA m TE 12.62 +.13 +.8 +.5 +5.4/B 2025TgtDtRtrA m TG 13.60 +.17 +1.1 +1.2 +6.3/A 2030TgtDtRtrA m TH 14.68 +.21 +1.5 +1.8 +7.4/A 2035TgtDtRtrA m TI 15.24 +.26 +2.0 +2.7 +8.5/A 2040TgtDtRtrA m TJ 15.65 +.28 +2.2 +3.0 +8.9/A 2045TgtDtRtrA m TK 15.91 +.29 +2.2 +3.1 +9.1/A 2050TgtDtRtrA m TN 15.59 +.29 +2.3 +3.2 +9.2/A AMCpA m LG 33.77 +.75 +3.7 +7.2 +11.1/D AmrcnBalA m MA 27.16 +.30 +1.2 +.4 +7.8/A AmrcnHiIncA m HY 10.16 ... -.3 +.1 +3.5/C AmrcnMutA m LV 40.81 +.86 +2.6 +.5 +8.8/B BdfAmrcA m CI 12.50 -.01 -.9 -2.3 +1.1/D CptWldGrIncA m WS 52.74 +.94 +2.2 +3.6 +8.3/B CptlIncBldrA m IH 61.46 +.79 +.7 -1.4 +4.1/C CptlWldBdA m IB 19.78 -.03 -2.6 -.5 +1.9/C EuroPacGrA m FG 57.87 +.98 +1.3 +2.9 +7.1/B FdmtlInvsA m LB 63.59 +1.40 +2.5 +2.5 +12.0/A GlbBalA m IH 32.85 +.38 +.5 +1.5 +4.9/B GrfAmrcA m LG 53.26 +1.17 +4.2 +7.5 +13.5/B HiIncMuniBdA m HM 15.74 +.01 +.4 -.1 +4.4/B TmsSqMidCpGrS MG 19.44 +.48 +3.6 +5.7 +9.2/C TmsSqSmCpGrI SG 18.86 +.44 +3.7 +8.8 +10.9/C TmsSqSmCpGrS SG 18.38 +.43 +3.7 +8.8 +10.7/C TrilogyEMktsEqZ d EM 10.26 +.22 -.2 +8.5/A YackFocI d LB 20.88 +.14 -1.0 +9.1/C YackFocN d LB 20.91 +.15 -1.0 +8.9/D YacktmanI d LV 22.72 +.21 +.5 -.6 +8.2/BAQRDiversArbtrgI NE 9.21 -.01 -.2 +1.0 +2.9 DiversArbtrgN b NE 9.20 -.02 -.3 +.9 +2.6 IntlEqI FB 11.24 +.15 +1.9 +6.9 IntlMomStyleI FG 16.45 +.25 +1.4 +4.1 +5.2 LgCpMomStyleI LG 23.14 +.65 +4.3 +7.2 +11.3 MgdFtsStratI 8.90 +.07 -.8 -3.6 -4.9 MgdFtsStratN b 8.76 +.06 -.7 -3.6 -5.2 MltStratAltI GY 8.59 -.01 -3.2 -5.4 +1.8 MltStratAltN b GY 8.54 -.01 -3.2 -5.4 +1.5 RkBalCmdtsStrI BB 7.08 +.02 +1.9 +3.2 +3.1 RkParityI TV 9.81 +.08 +.9 +3.8 SmCpMomStyleI SG 25.02 +.75 +3.6 +6.1 +10.0ATDiscpEqInstl LB 20.00 +.51 +4.3 +4.3 +10.7/BAberdeenGlbHiIncA b HY 9.01 +.02 -.1 -.3 +1.9/E GlbHiIncI HY 8.43 +.02 -.1 -.3 +2.1/E SelIntlEqA b FB 27.03 +.25 -.9 -1.5 +3.5/D TotalRetBdI CI 12.60 +.02 -.8 -2.1 +1.9/BAbsolute StrategiesInstl GY 8.30 -.05 -1.3 +.4 -2.0/EAcadianEmMktsInv d EM 22.24 +.20 -1.0 -.7 +6.3/CAccessCptCmntyInvmIns GI 8.69 -.01 -.8 -2.2 +.5/BAdvisorOneCLSGlbDiversEqN WS 19.03 +.28 +1.4 +2.4 +7.2/CAdvisory ResearchMLPEngyIncI d LP 8.32 +.25 +5.9 -2.2 -8.0/B MLPEngyInfrasI d LP 8.11 +.25 +5.9 -2.2 -9.2/DAegisVal SV 20.80 +.46 +.8 +5.8 +16.4/AAkreFocInstl d LG 35.65 +.81 +4.8 +7.9 +14.7/A FocRetail m LG 34.94 +.80 +4.7 +7.8 +14.4/AAl FrankInv m LV 24.83 +.41 +1.6 +.2 +7.6/CAlgerCptlApprecA m LG 26.88 +.77 +6.0 +9.0 +12.7/B CptlApprecC m LG 21.30 +.61 +6.0 +8.7 +11.9/C CptlApprecI2 LG 90.26 +2.57 +6.0 +9.2 +12.8/B CptlApprecInsI LG 35.38 +1.01 +5.9 +9.1 +12.8/B IntlGrA m FG 17.30 +.36 +2.3 +1.5 +3.3/E LgCpGrI2 LG 69.56 +2.32 +8.1 +12.9 +11.3/D MidCpGrA m MG 14.66 +.52 +5.6 +7.2 +8.8/D MidCpGrI2 MG 26.78 +.94 +5.6 +7.1 +8.9/C MidCpGrInstlI MG 31.40 +1.12 +5.6 +7.1 +9.0/C SmCpGrA m SG 9.47 +.28 +6.9 +12.3 +12.2/B SmCpGrI2 SG 27.08 +.77 +6.9 +12.1 +12.5/B SmCpGrInstlI SG 22.57 +.64 +6.6 +11.4 +12.4/B SpectraA m LG 22.53 +.69 +6.3 +9.5 +12.9/BAllianzGIFocedGrA m LG 56.94 +2.00 +5.4 +7.7 +13.8/B FocedGrC m LG 39.52 +1.38 +5.3 +7.4 +13.0/B HlthSciA m SH 32.69 +.73 +2.9 +2.9 +3.1/C NFJDivValA m LV 15.25 +.38 +2.3 +1.2 +7.2/C NFJDivValC m LV 15.40 +.38 +2.3 +1.0 +6.4/D NFJDivValInstl LV 15.37 +.39 +2.3 +1.4 +7.6/C NFJIntlValA m FV 19.92 +.30 +1.2 +1.0 -2.2/E NFJLgCapValA m LV 27.00 +.70 +2.7 +.9 +9.2/B NFJMidCapValA m MV 30.56 +.47 +.6 -2.4 +10.5/A NFJMidCapValC m MV 25.06 +.38 +.5 -2.7 +9.7/A NFJMidCapValIns MV 32.67 +.50 +.6 -2.3 +10.9/A NFJSmCpValA m SV 21.46 +.45 +1.5 -1.0 +6.2/E NFJSmCpValAdmin b SV 21.40 +.45 +1.5 -.9 +6.4/D NFJSmCpValC m SV 19.09 +.39 +1.4 -1.2 +5.4/E NFJSmCpValInstl SV 24.05 +.51 +1.5 -.8 +6.6/D TechA m ST 71.76 +2.95 +6.5 +17.2 +21.9/B TechC m ST 55.50 +2.28 +6.5 +16.9 +20.9/C TechInstl ST 80.55 +3.32 +6.6 +17.3 +22.3/BAlpineDynDivInstl WS 4.20 +.07 +2.9 +2.2 +7.6/C IntlRlEsttEqIns GR 24.12 +.22 +.5 +.2 +4.1/B RltyIncGrIns SR 21.61 +.20 +4.1 -4.4 +5.1/B UltShrtMnIncIns MS 10.04 ... +.1 +.6 +.8/BAmanaMutGrInv b LG 36.19 +.99 +2.4 +3.5 +11.7/C MutIncInv b LB 49.39 +1.01 +.4 -3.5 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.65 +.58 +1.9 +.3 +9.2/B BrdgwyLgCpGrIns LG 32.33 +.91 +3.4 +8.2 +12.6/C IntlEqInstl FV 21.12 +.27 +1.6 +1.1 +3.8/C IntlEqInv FV 20.94 +.27 +1.7 +1.1 +3.5/D LgCpValAdv b LV 26.86 +.63 +2.6 +.4 +6.9/D LgCpValInstl LV 29.34 +.70 +2.7 +.7 +7.4/C LgCpValInv LV 27.23 +.64 +2.6 +.5 +7.0/D MidCpValInv MV 17.00 +.28 +.8 -3.3 +7.0/C SmCpValAdv b SV 26.66 +.65 +3.4 +2.2 +8.9/C SmCpValInstl SV 28.07 +.69 +3.4 +2.4 +9.4/B SmCpValInv SV 27.01 +.65 +3.3 +2.3 +9.0/CAmerican CenturyAdpteEqInv LB 12.07 +.27 +3.9 +2.6 +9.7/C AllCpGrInv LG 35.08 +.87 +5.0 +6.2 +11.3/D BalInv MA 19.13 +.32 +2.0 +1.9 +6.1/B CAHYMuniI MC 10.50 +.02 +.4 -.3 +4.4/A CAHYMuniInv MC 10.50 +.01 +.3 -.4 +4.2/A CAInTFBdBdI MF 11.69 +.02 +.3 -.8 +2.2/C CAInTFBdBdInv MF 11.68 +.01 +.2 -.9 +2.0/C CorEqPlusInv LB 15.83 +.47 +3.3 +3.1 +8.6/D CorPlusInv CI 10.48 +.01 -.9 -2.0 +1.8/B CptlValInv LV 8.74 +.22 +2.7 -.2 +6.6/D DiscpGrInv LG 24.03 +.66 +4.3 +5.3 +11.3/D DiversBdA m CI 10.43 ... -.9 -2.5 +.9/D DiversBdI CI 10.43 ... -.8 -2.2 +1.3/C DiversBdInv CI 10.42 ... -.9 -2.4 +1.1/D EmMktsA m EM 11.84 +.21 -1.5 +.1 +8.9/A EmMktsI EM 12.58 +.22 -1.5 +.2 +9.4/A EmMktsInv EM 12.27 +.22 -1.5 +.2 +9.2/A EqGrA m LB 33.85 +.93 +3.9 +4.7 +9.4/C EqGrI LB 33.94 +.93 +4.0 +4.9 +9.9/C EqGrInv LB 33.90 +.93 +3.9 +4.8 +9.7/C EqIncA m LV 8.81 +.15 +2.2 -.8 +10.0/A EqIncC m LV 8.80 +.15 +2.1 -1.1 +9.2/A EqIncI LV 8.82 +.14 +2.2 -.7 +10.5/A EqIncInv LV 8.81 +.14 +2.2 -.8 +10.3/A EqIncR b LV 8.77 +.14 +2.1 -1.0 +9.8/A EqIncR6 LV 8.83 +.15 +2.2 -.7 +10.7/A GlbGoldInv SP 8.84 +.11 +1.5 +1.0 +7.1/B GlbGrInv WS 12.95 +.31 +3.9 +6.3 +9.0/B GovtBdInv GI 10.65 -.01 -.6 -1.8 +.5/B GovtBdR5 GI 10.65 -.01 -.5 -1.7 +.7/A GrA m LG 34.01 +.88 +4.3 +6.8 +13.1/B GrI LG 35.72 +.93 +4.3 +7.0 +13.6/B GrInv LG 35.10 +.91 +4.3 +6.9 +13.4/B GrR b LG 33.25 +.86 +4.2 +6.7 +12.8/B GrR6 LG 35.70 +.93 +4.3 +7.1 +13.8/B HYInv HY 5.59 +.01 +.1 -.4 +3.3/D HYMuniI HM 9.62 ... +.4 +.5 +4.9/B HYMuniInv HM 9.63 +.01 +.5 +.5 +4.7/B HeritageA m MG 21.84 +.66 +3.0 +4.9 +7.5/E HeritageC m MG 17.58 +.53 +2.9 +4.7 +6.7/E HeritageI MG 25.10 +.76 +3.0 +5.2 +8.0/D HeritageInv MG 23.62 +.71 +3.0 +5.1 +7.8/D IncandGrA m LV 40.13 +.96 +3.0 +2.6 +9.3/A IncandGrI LV 40.26 +.97 +3.0 +2.7 +9.8/A IncandGrInv LV 40.20 +.97 +3.1 +2.6 +9.6/A InflAdjBdA m IP 11.48 +.01 -.5 -1.2 +1.2/C InflAdjBdInv IP 11.51 ... -.5 -1.2 +1.4/B InflAdjBdR5 IP 11.51 +.01 -.4 -1.0 +1.6/A IntTrmTxFrBdI MI 11.16 +.02 +.2 -.6 +2.2/B ABAllMktRlRet1 b IH 9.11 +.15 +3.5 +2.9 +1.6/E AllMktTRA m MA 14.81 +.09 +1.1 -.1 +3.6/E AllMktTRAdv MA 14.91 +.09 +1.2 -.1 +3.8/E BdInflStrat1 b IP 10.59 -.03 -.3 -.5 +2.2/A CncntrGrAdv LG 36.58 +.90 +5.4 +7.4 +11.2/D CnsrvWlthStratA m CA 12.16 +.08 +.8 +.2 +2.9 CorOppsA m LG 20.74 +.40 +3.0 +2.4 +11.5/C DiscvGrA m MG 12.24 +.57 +5.6 +12.7 +13.2/A DiscvGrAdv MG 13.07 +.61 +5.7 +12.9 +13.5/A DiscvValA m SV 23.36 +.48 +3.8 +2.5 +9.2/B DiscvValAdv SV 23.91 +.49 +3.8 +2.6 +9.5/B DiscvValI SV 23.20 +.48 +3.8 +2.6 +9.5/B DiscvValR b SV 22.67 +.47 +3.8 +2.4 +8.8/C DiscvValZ SV 23.17 +.47 +3.8 +2.6 +9.6/B DiversMunicipal MS 14.11 +.02 +.3 -.7 +1.3/A EmMkts EM 33.11 +.66 -1.0 +1.8 +5.7/D EqIncA m LV 28.84 +.64 +.9 -.1 +7.1/D EqIncAdv LV 29.13 +.65 +1.0 +7.4/C EqIncC m LV 28.44 +.63 +.9 -.3 +6.4/D GlbBdA m IB 8.27 ... -.4 -.8 +2.6/B GlbBdAdv IB 8.26 ... -.4 -.7 +2.8/B GlbBdC m IB 8.30 ... -.4 -1.0 +1.8/D GlbBdI IB 8.26 ... -.4 -.7 +2.8/B GlbBdR b IB 8.26 -.01 -.4 -.9 +2.1/C GlbRkAllcA m TV 16.47 +.13 +1.6 +.3 +3.5/D GlbRlEstInvmIII GR 11.04 +.18 +4.0 +.3 +4.8/B GrA m LG 79.38 +2.04 +4.4 +8.2 +14.9/A HiIncA m HY 8.51 ... -.6 -1.3 +4.7/A HiIncAdv HY 8.53 +.01 -.6 -1.1 +5.0/A HiIncC m HY 8.61 ... -.8 -1.6 +3.9/C HiIncI HY 8.53 +.01 -.6 -1.2 +5.0/A HiIncK b HY 8.52 +.01 -.7 -1.2 +4.7/A HiIncR b HY 8.51 ... -.7 -1.4 +4.3/B HiIncZ HY 8.53 +.01 -.6 -1.0 +5.1/A IntermBdA m CI 10.84 ... -.4 -1.5 +1.8/B IntermBdAdv CI 10.84 ... -.5 -1.5 +2.1/A IntermCAMuniA m SS 14.05 +.03 +.3 -.4 +1.2/A IntermNYMuniA m SS 13.75 +.02 +.2 -.7 +1.3/A Intl FB 18.75 +.24 +.6 +1.7 +6.0/A IntlValA m FV 14.92 +.14 -.3 +.4 +4.4/B IntrmDvrsMnA m MS 14.12 +.02 +.2 -.8 +1.0/B LgCpGrA m LG 50.87 +1.12 +4.6 +6.5 +14.5/A LgCpGrAdv LG 55.30 +1.22 +4.6 +6.6 +14.8/A LgCpGrC m LG 38.41 +.85 +4.5 +6.2 +13.6/B LgCpGrI LG 55.01 +1.22 +4.6 +6.6 +14.8/A LgCpGrK b LG 51.76 +1.15 +4.6 +6.4 +14.4/A LtdDurHiIncAdv HY 10.23 +.01 +.2 +.5 +3.5/C MuniBdInfStr1 b MS 10.17 +.01 +.4 +.4 +2.1/A MuniBdInfStr2 MS 10.17 +.01 +.4 +.3 +2.2/A MuniBdInfStrAdv MS 10.21 +.01 +.4 +.4 +2.2/A MuniIncCAA m MF 11.03 +.02 +.3 -.7 +2.5/B MuniIncCAAdv MF 11.03 +.02 +.3 -.6 +2.8/A MuniIncIIArznA m SI 10.95 +.01 +.2 -.7 +2.9/A MuniIncIIMAA m MT 11.06 +.01 +.1 -1.0 +2.2/B MuniIncIINJA m MJ 9.60 +.01 +.2-1.0 +3.1/B MuniIncIIOhioA m MO 9.81 +.02 +.3-.9 +2.7/A MuniIncIIPEA m MP 10.33 +.01 +.2 -.8 +2.7/B MuniIncIIVIA m SI 10.96 +.01 +.1 -.8 +2.6/A MuniIncNYA m MN 9.79 ... +.1 -1.1 +2.5/B MuniIncNYAdv MN 9.80 +.01 +.3-.9 +2.8/A MuniIncNtnA m MI 10.12 +.01 +.2 -.9 +2.8/A MuniIncNtnAdv MI 10.12 +.01 +.3 -.8 +3.0/A MuniIncNtnC m MI 10.10 +.01 +.2 -1.3 +2.0/C ReltvValA m LV 5.88 +.11 +1.7 +.9 +9.9/A ReltvValAdv LV 5.93 +.11 +1.9 +.9 +10.2/A SelUSEqAdv LB 17.22 +.41 +3.1 +2.7 +11.2/A SelUSLSA m LO 12.86 +.25 +2.6 +2.0 +5.7/B SelUSLSAdv LO 13.06 +.25 +2.7 +2.1 +6.0/B SelUSLSC m LO 12.32 +.24 +2.6 +1.7 +4.9/B ShortDurPlus CS 11.55 ... -.2 +.4/D SmCpGrA m SG 57.85 +2.59 +5.0 +12.2 +14.3/A SmCpGrI SG 62.65 +2.81 +5.0 +12.3 +14.6/A SstnlGlbThtcA m WS 120.61 +3.17 +3.0 +2.8 +11.0/A SstnlGlbThtcAdv WS 127.69 +3.36 +3.0 +2.8 +11.3/A SustIntlThtcA m FG 19.76 +.45 +1.5 +1.3 +4.7/E TxMgWtAprStrAdv WS 16.57 +.35 +2.2 +2.4 +7.6/C TxMgdIntl FB 18.75 +.25 +.6 +1.7 +5.9/B ValAdv LV 15.74 +.34 +.9 -2.5 +4.0/E WlthApprStrA m WS 16.71 +.35 +2.1 +2.3 +6.9/C WlthApprStrAdv WS 16.67 +.34 +2.1 +2.3 +7.1/CAC AlternativesMktNetrlValInv NE 10.10 -.05 -1.6 -3.5 +1.0/CAIGActvAllcA f MA 17.75 +.26 +1.3 +.6 +5.6/C FlexCrdtA m HY 3.40 ... +.1 +.9 +3.6/C FocedDivStrB m LV 17.22 +.24 -1.3 -6.9 +6.1/E FocedDivStrC m LV 17.21 +.24 -1.3 -6.9 +6.2/E MltAstAllcA f MA 18.43 +.24 +1.1 +.4 +5.6/C SrFltngRtA m BL 8.12 ... +.3 +1.6 +3.7/B SrFltngRtC m BL 8.11 -.01 +.3+1.4 +3.3/C StrBdA m MU 3.34 +.01 -.9 -2.5 +2.1/D StrValA m LV 30.88 +.65 +.2 -2.1 +6.2/D USGvtSecA m GI 8.88 -.01 -.5 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.40 +.09 +1.4 +1.8 +8.9/CAMGGWKCorBdI CI 9.79 -.01 -.9 -2.8 +1.0/D GWKMnBdI MI 11.43 +.03 +.3 -1.4 +2.1/B GWKMnEnhYiI HM 9.81 +.02 +.3-1.0 +4.4/C GWKSmCpCorI SG 29.21 +.64 +2.6 +2.8 +12.1/B MgrsAmIntrGvS GI 10.34 -.02 -.6 -2.0 +.5/B MgrsAmShrtDrGvS UB 9.45 -.02 +.3+.3 +.5/E MgrsBrAdvsMCGrN MG 11.79 +.34 +.3 -.1 +4.6/E MgrsBrBlueS LG 50.34 +1.35 +2.5 +5.2 +11.4/C MgrsBrwineS MG 49.21 +1.71 +3.3 +5.5 +9.5/C MgrsCaMidCpN b MG 31.05 +.73 +2.0 +2.6 +9.0/C MgrsCeRlEsttS SR 10.02 +.12 +5.0 -3.4 +4.9/B MgrsDblCrPlsBdI CI 10.39 ... -.7 -1.6 +1.9 MgrsDblCrPlsBdN b CI 10.39 ... -.6 -1.6 +1.7 MgrsEmergOppsS SG 49.65 +1.39 +4.9 +8.1 +12.3/B MgrsFrpntMdCpI MV 42.11 +.77 +.3 -3.8 +4.7/E MgrsFrpntMdCpN b MV 41.02 +.75 +.3 -3.9 +4.4/E MgrsLmsSylsBdS CI 26.26 ... -.9 -1.7 +2.6/A MgrsMntCldGrI LG 20.44 +.35 +2.8 +3.7 +8.7/E MgrsMntCldGrN b LG 20.35 +.35 +2.8 +3.6 +8.5/E MgrsSkylnSpcEqS d SB 44.45 +1.31 +1.5 +1.1 +6.5/E MgrsSpecialEqS SG 131.73 +3.95 +5.2 +10.3 +12.2/B RRDivAllCpVlI LV 12.35 +.16 +2.3 -1.1 +7.0/D RRDivAllCpVlN b LV 12.36 +.16 +2.3 -1.2 +6.7/D RRSmCpValI SB 13.45 +.08 +.6 +1.8 +11.2/A TmsSqMidCpGrI MG 19.95 +.49 +3.6 +5.7 +9.4/C Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, May 12, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 53

IncAmrcA m AL 23.06 +.30 +.7 -.6 +6.1/D IntlGrIncA m FB 35.49 +.41 +.3 +1.9 +4.3/D IntrmBdfAmrA m CS 13.08 -.02 -.5 -1.2 +.3/D InvCAmrcA m LB 41.03 +.90 +3.0 +2.0 +10.0/B LtdTrmTEBdA m MS 15.48 +.02 +.1 -.4 +1.1/B MortgA m GI 9.79 -.01 -.7 -1.8 +.8/A NewWldA m EM 68.24 +1.22 +.4 +2.0 +7.9/B NwPrspctvA m WS 45.59 +.96 +2.8 +5.6 +10.6/A STBdAmrcA m CS 9.79 ... -.3 -.5 +.4/D ShrtTrmTEBdA m MS 10.01 +.01 -.1 +.6/D SmCpWldA m SW 58.24 +1.14 +2.5 +4.4 +9.4/C TheNewEcoA m LG 48.97 +1.21 +3.8 +9.7 +13.4/B TxExBdA m MI 12.80 +.01 +.2 -.8 +2.6/A TxExmptFdofCAA m MC 17.44 +.03 +.3 -.7 +2.7/C TxExofNewYorkA m MY 10.61 +.01 +.1 -1.0 +2.3/C USGovtSecA m GI 13.28 -.03 -.9 -2.2 +.3/C WAMtInvsA m LV 46.33 +1.02 +2.9 +1.9 +10.9/AAmerican IndependancKansasTxExBdIns SI 10.68 ... +.1 -.6 +1.6/C USInflProtInstl IP 10.53 ... -.5 -1.0 +1.4/BAncoraThlnSmlMdI d SB 16.18 +.17 +2.3 +4.1 +8.9/CAngel OakMltStratIncAs m MU 11.23 ... +.3 +1.2 +3.3 MltStratIncIns MU 11.21 ... +.3 +1.3 +3.6AquilaCHTFKTA m SI 10.47 +.01 +.2 -.8 +1.7/B HawaiianTxFrA m SI 11.12 +.01 +.1 -.8 +1.1/D NATFIncA m SI 10.55 +.01 +.1 -1.0 +2.2/A TxFrForUtahA m SI 10.18 +.02 +.2 -.9 +2.0/A TxFrofArizonaA m SI 10.45 +.01 +.1 -1.0 +1.8/B TxFrofColoradoA m SI 10.29 +.01 +.1 -1.0 +1.3/D TxFrofOregonA m SI 10.79 +.01 +.1 -1.1 +1.2/DArbitrageInstl NE 12.78 -.04 -2.9 -2.3 +1.0/C R b NE 12.41 -.03 -2.9 -2.4 +.8/CArielApprecInv b MV 48.65 +1.09 +1.7 +1.6 +5.2/E Inv b MV 71.55 +1.87 +1.5 +2.2 +7.5/BAristotleSaulGlbOppsI d IH 13.46 +.21 +2.0 +1.3 +7.5/AArtisanGlbOppsInstl WS 27.75 +.66 +2.5 +6.5 +13.1 GlbOppsInv WS 27.45 +.65 +2.5 +6.4 +12.8 GlbValueInv WS 18.32 +.38 +2.4 +.6 +7.9 IntlInstl FG 34.70 +.47 +2.5 +3.6 +3.7/E IntlInv FG 34.50 +.47 +2.5 +3.5 +3.5/E IntlSmCpInv FR 24.01 +.36 +1.4 +4.0 +4.8/E IntlValueInstl FB 38.18 +.43 +.8 -1.7 +6.1 IntlValueInv FB 38.04 +.43 +1.2 -1.5 +5.8/B MidCpInstl MG 45.21 +1.42 +4.9 +9.0 +8.6/D MidCpInv MG 41.49 +1.30 +4.9 +8.9 +8.4/D MidCpValueInv MV 22.85 +.48 +2.1 +.5 +6.4/C SmCpInvs SG 35.25 +.91 +6.1 +15.4 +13.4/A ValInstl LV 14.48 +.41 +3.4 -.1 +8.9 ValInv LV 14.50 +.41 +3.5 -.2 +8.7AshmoreEmMktsTtlRetIns EB 7.89 -.02 -3.9 -3.2 +5.1AuxierFocInv d LV 22.18 +.41 +1.7 -.6 +6.7/DAve MariaValue MB 21.79 +.31 +2.3 +4.4 +5.0/EBBHCorelN d LB 20.29 +.25 +1.4 -2.7 +6.8/E LtdDurN UB 10.17 +.01 +.2 +.6 +1.7/ABMODivIncI LV 14.52 +.28 +3.1 +1.9 +10.8/A IntermTxFrI MI 11.13 +.02 +.2 -.5 +2.4/B IntermTxFrY MI 11.13 +.01 +.2 -.6 +2.2/B LgCpGrI LG 19.13 +.53 +4.4 +5.7 +14.3/A LgCpValI LV 15.90 +.31 +1.4 -1.5 +7.8/C LowVolEqI LV 14.70 +.17 +1.2 -.1 +7.3/C MidCpGrI MG 17.13 +.54 +3.0 +6.3 +7.3/E MidCpValI MV 12.15 +.19 +.9 -2.3 +6.1/D ShrtTrmIncAdvI CS 9.28 ... -.1 +1.3/B ShrtTxFrI MS 10.12 +.01 +.1 +.1 +1.1/B SmCpGrI SG 19.84 +.48 +3.4 +6.4 +5.8/E TCHCorPlusBdI CI 11.38 +.01 -.8 -2.1 +2.2/A TCHCorpIncI TW 12.74 +.03 -1.0 -2.4 +3.7/A TCHCorpIncY TW 12.76 +.03 -1.0 -2.3 +3.6/A UltraShrtTxFrI MS 10.06 ... +.1 +.4 +.8/BBNY MellonAsstAllcM MA 12.84 +.23 +2.1 +2.1 +6.4/B BdM CI 12.31 +.01 -.7 -2.2 +1.4/C EmMktsM EM 12.06 +.22 -.9 +.7 +7.2/B IncStkM LV 9.46 +.29 +3.8 +1.7 +9.9/A IntermBdM CS 12.23 ... -.4 -1.1 +.9/C IntlApprecM FB 14.63 +.16 +1.2 +1.4 +4.2/D IntlM FB 14.18 +.23 +1.7 +2.5 +5.6/B LgCpStkM LB 6.24 +.16 +3.5 +3.4 +9.8/C MAIntrmMnBdM MT 12.41 +.02 +.2 -.8 +1.8/C MdCpMltStratM MG 18.20 +.48 +3.6 +5.1 +9.1/C NYIntrmTEBdM MN 10.90 +.02 +.3 -.9 +2.0/B NtnIntrmMnBdM MI 13.29 +.03 +.3 -.7 +2.1/C NtnSTMnBdM MS 12.66 ... +.5/D PEIntrmMnBdM MP 11.93 +.02 +.4 -.5 +1.9/D STUSGovtSecM GS 11.50 ... -.2 -.5 /D SmCpMltStratM SG 21.51 +.61 +5.0 +7.2 +11.9/BBairdAggrgateBdInstl CI 10.52 -.01 -.9 -2.4 +1.8/B CorPlusBdInstl CI 10.87 ... -.8 -2.2 +2.2/A IntermBdInstl CI 10.75 -.01 -.6 -1.6 +1.3/C QlInTrmMnBdIns MI 11.34 +.02 +.1 -.8 +1.3/E ShrtTrmBdInstl CS 9.55 ... -.1 -.3 +1.2/BBaronAsstInstl MG 76.92 +2.15 +5.2 +9.2 +12.8/A AsstRetail b MG 74.32 +2.08 +5.2 +9.0 +12.5/A DiscvInstl SG 19.93 +1.08 +9.1 +8.9 +15.1/A EmMktsInstl EM 15.34 +.22 -.8 -.2 +8.1/B EmMktsRetail b EM 15.28 +.22 -.9 -.3 +7.8/B FifthAvenuGrIns LG 29.63 +.87 +7.0 +14.4 +16.4/A FifthAvenuGrRtl b LG 29.09 +.84 +6.9 +14.2 +16.1/A GrInstl MG 74.46 +1.93 +5.2 +7.1 +10.6/B GrRetail b MG 72.37 +1.86 +5.2 +6.9 +10.4/B IntlGrInstl FG 24.98 +.42 +1.3 +3.3 +9.8/A OppRetail b MG 20.05 +.75 +7.6 +17.9 +14.9/A PtnrsInstl MG 55.52 +1.93 +6.9 +11.6 +12.6/A PtnrsRetail b MG 54.38 +1.90 +6.9 +11.5 +12.4/A RlEsttInstl SR 28.87 +.43 +2.7 -3.8 +5.0/B RlEsttRetail b SR 28.43 +.42 +2.6 -3.9 +4.7/B SmCpInstl SG 31.49 +.96 +4.9 +7.3 +11.4/C SmCpRetail b SG 30.38 +.92 +4.9 +7.2 +11.1/CBeckerValEqRetail d LV 19.62 +.44 +1.8 +.7 +7.3/CBerkshireFoc d ST 25.82 +1.03 +7.1 +20.3 +21.5/BBernsteinCaliforniaMuni SS 14.05 +.03 +.3 -.3 +1.4/A IntermDur CI 12.84 -.01 -.6 -1.9 +1.9/A IntermDurInstl CI 14.64 -.01 -.6 -1.8 +2.0/A NewYorkMuni SS 13.75 +.02 +.2 -.7 +1.5/A ShrtDrDvRSMn MS 12.50 ... +.1 +.4/DBerwynInc d XY 13.48 +.08 +.7 +1.0 +3.2/BBishop StreetHawaiiMuniBdIns SI 10.38 +.01 +.2 -1.0 +1.6/CBlackRock4060TrgtAlInvC m CA 11.67 +.12 +.4 -.7 +3.0/E AdUSTtlMInvA m LB 26.09 +.64 +3.0 +2.7 +8.0/D AdUSTtlMInvIns LB 27.23 +.67 +3.0 +2.7 +8.3/D AdvtgGlbInstl WS 22.22 +.39 +1.6 +2.2 +6.9/C AdvtgGlbInvA m WS 21.13 +.37 +1.5 +2.0 +6.5/C AdvtgGlbInvC m WS 17.35 +.30 +1.5 +1.8 +5.7/D AdvtgIntlIns FB 17.67 +.23 +1.3 +1.8 +7.0/A AdvtgIntlInvA m FB 17.49 +.23 +1.3 +1.8 +6.7/A AdvtgLCCorIns LB 17.02 +.37 +2.5 +3.7 +11.2/A AdvtgLCCorInvA m LB 16.42 +.36 +2.4 +3.6 +10.9/A AdvtgLCCorInvC m LB 14.12 +.30 +2.4 +3.3 +10.0/B AdvtgLCValIns LV 29.49 +.61 +1.6 +.5 +9.2/A AdvtgLCValInvA m LV 28.92 +.59 +1.6 +.5 +8.9/B AdvtgLCValInvC m LV 26.89 +.55 +1.5 +.1 +8.1/C AdvtgLgCpGrInvA m LG 15.62 +.39 +3.7 +7.0 +12.5/C AdvtgSmCpGrIns SG 21.36 +.69 +4.5 +8.7 +8.7/E AdvtgSmCpGrInvA m SG 16.50 +.53 +4.4 +8.6 +8.4/E AsaDrgnIns DP 17.28 +.29 -.3 +.8 +4.5/E AsaDrgnInvA m DP 17.05 +.28 -.4 +.6 +4.3/E BalCptlInstl MA 23.18 +.30 +1.4 +1.9 +7.9/A BalCptlInvA m MA 23.09 +.30 +1.4 +1.9 +7.5/A BalCptlInvC m MA 20.13 +.26 +1.3 +1.6 +6.7/B BasValInstl LV 26.66 +.63 +3.0 +1.4 +5.6/E BasValInvA m LV 26.35 +.63 +3.0 +1.3 +5.3/E BasValInvC m LV 23.29 +.55 +2.9 +1.0 +4.5/E CAMuniOppsInstl MF 12.75 +.03 +.9 +.9 +4.1/A CAMuniOppsInvA m MF 12.74 +.03 +.8 +.8 +3.9/A CAMuniOppsInvA1 b MF 12.75 +.03 +.8 +.8 +4.0/A CorBdInstl CI 9.30 ... -.6 -2.1 +1.2/C CorBdInvA m CI 9.31 ... -.8 -2.3 +.9/D CorBdK CI 9.32 -.01 -.7 -2.2 +1.2/C CptlApprecInstl LG 31.23 +.83 +5.9 +12.1 +14.6/A CptlApprecInvA m LG 28.97 +.76 +5.9 +12.0 +14.3/A CptlApprecInvC m LG 21.66 +.57 +5.8 +11.7 +13.3/B CptlApprecK LG 31.40 +.84 +5.9 +12.2 +14.7/A CptlApprecR b LG 24.13 +.64 +5.9 +11.9 +14.0/B CrdtStrIncIns MU 10.18 +.02 +.3 +3.9/A CrdtStrIncInvA m MU 10.17 +.01 +.2 +3.6/A EmMktsInstl EM 24.19 +.24 +.7 +2.6 +7.5/B EmMktsInvA m EM 23.31 +.23 +.6 +2.5 +7.0/B EngyResInvA m EE 19.47 +.54 +10.8 +5.6 -8.4/E EqDivInstl LV 22.88 +.54 +2.5 +.9 +10.7/A EqDivInvA m LV 22.81 +.53 +2.5 +.8 +10.4/A EqDivInvC m LV 21.99 +.51 +2.4 +.6 +9.6/A EqDivR b LV 22.98 +.53 +2.5 +.7 +10.1/A EuroInvA m ES 15.54 +.21 +1.0 +2.0 +1.1/E Exch LB 1055.65 +27.91 +1.1 +.5 +8.0/D FltngRtIncInstl BL 10.18 ... +.2 +1.5 +3.7/B FltngRtIncInvA m BL 10.18 ... +.2 +1.4 +3.4/C FltngRtIncInvC m BL 10.17 -.01 +.1 +1.1 +2.6/E FocGrInvA m LG 4.28 +.12 +6.5 +12.9 +15.1/A GNMAInstl GI 9.20 -.01 -.3 -1.6 +.6/B GNMAInvA m GI 9.24 -.01 -.4 -1.7 +.3/C GlbAllcIncInstl IH 19.88 +.21 +.5 +.4 +3.8/C GlbAllcIncInvA m IH 19.75 +.21 +.5 +.3 +3.6/C GlbAllcIncInvC m IH 17.78 +.18 +.4 +2.8/D GlbAllcIncR b IH 18.79 +.20 +.4 +.2 +3.2/D GlbLSCrdtInstl XS 10.43 +.02 +.8 +1.5/C GlbLSCrdtInvA m XS 10.41 +.02 +.7 +1.2/D GlbLSCrdtInvC m XS 10.20 +.01 -.2 +.3 +.5/E HYBdInstl HY 7.67 +.02 +.2 +.3 +4.7/A HYBdInvA m HY 7.67 +.02 +.2 +.2 +4.3/B HYBdInvC m HY 7.68 +.02 +.1 -.1 +3.6/C HYBdK HY 7.67 +.01 +.1 +.3 +4.8/A HYBdSvc b HY 7.67 +.01 +.1 +.2 +4.4/B HYMuniInstl HM 9.57 +.01 +.4 +.6 +5.1/A HighEqIncIns LV 27.36 +.55 +1.4 +.1 +5.4/E HighEqIncInvA m LV 23.49 +.48 +1.4 +5.1/E HighEqIncInvC m LV 15.88 +.32 +1.3 -.3 +4.3/E HthSciOpIns SH 58.21 +1.28 +2.1 +2.4 +6.4/A HthSciOpInvA m SH 55.55 +1.22 +2.1 +2.3 +6.1/A HthSciOpInvC m SH 48.84 +1.07 +2.1 +2.1 +5.3/B InflProtBdInstl IP 10.50 -.02 -.5 -.9 +1.2/C InflProtBdInvA m IP 10.25 -.02 -.6 -1.0 +.9/D InflProtBdInvC m IP 9.92 -.01 -.6 -1.2 +.2/E IntlDivIns FB 29.31 +.32 -1.7 -4.9 +.4/E IntlDivInvA m FB 27.42 +.30 -1.7 -5.0 +.1/E IntlInstl FB 17.63 +.32 +.3 -1.2 +6.2/A IntlInvA m FB 17.24 +.30 +.3 -1.3 +5.8/B LCFocGrIns LG 14.89 +.41 +6.7 +13.5 +16.7/A LCFocGrInvA m LG 13.90 +.39 +6.7 +13.4 +16.3/A LCFocGrInvC m LG 10.98 +.30 +6.5 +13.0 +15.3/A LPDyn2020Instl TE 16.03 +.12 +.9 +.8 +5.0 LPDyn2020InvA m TE 14.76 +.11 +1.0 +.8 +4.7 LPDyn2030Instl TH 14.43 +.15 +1.5 +1.7 +6.5 LPDyn2030InvA m TH 13.88 +.15 +1.6 +1.7 +6.3 LPDyn2040InvA m TJ 16.78 +.23 +2.0 +2.0 +7.3 LatinAmerInvA m LS 50.63 +.06 -5.8 +2.6 +4.8/C LngHrznEqInvA m WS 13.36 +.22 +1.6 +2.5 +3.7/E LowDurBdInstl CS 9.49 -.01 -.1 -.1 +1.2/B LowDurBdInvA m CS 9.49 ... -.2 +.9/C LowDurBdInvC m CS 9.49 ... -.1 -.5 +.2/E LowDurBdK CS 9.49 ... -.1 +1.3/B MidCapDivIns MV 18.64 +.28 +2.1 +2.3 +7.3/C MidCapDivInvA m MV 17.79 +.27 +2.1 +2.3 +7.0/C MidCpGrEqInstl MG 25.13 +.79 +4.9 +11.1 +13.2/A MidCpGrEqInvA m MG 21.86 +.69 +4.9 +11.0 +12.8/A MidCpGrEqInvC m MG 17.23 +.54 +4.8 +10.7 +12.0/A NJMuniBdInstl MJ 11.02 +.02 +.3 -.4 +3.5/A NYMuniOppsInstl MN 11.32 +.02 +.7 +.5 +4.4/A NYMuniOppsInvA m MN 11.32 +.02 +.7 +.4 +4.2/A NYMuniOppsInvA1 b MN 11.32 +.02 +.7 +.5 +4.3/A NYMuniOppsInvC m MN 11.32 +.02 +.6 +.2 +3.4/A NatrlResTrInstl SN 33.70 +1.09 +7.5 +2.7 +1.3/C NatrlResTrInvA m SN 31.99 +1.04 +7.5 +2.6 +1.0/C NtnlMnInstl MI 10.78 +.01 +.4 -.4 +2.8/A NtnlMnInvA m MI 10.78 +.01 +.2 -.5 +2.5/B NtnlMnInvC m MI 10.78 +.01 +.2 -.8 +1.8/D PAMuniBdInstl MP 10.94 ... +.2 -.5 +3.0/A PAMuniBdInvA m MP 10.95 ... +.2 -.6 +2.7/B ShrtTrmMuniIns MS 10.05 ... +.2 +.5/D StrGlbBdIncIns IB 5.91 -.01 -2.1 -.7 +2.9 StrIncOpA m NT 9.83 -.01 -.5 -.2 +1.9/D StrIncOpC m NT 9.83 ... -.5 -.4 +1.2/E StrIncOpIns NT 9.84 ... -.4 +2.2/C StratMuOpIns MI 11.74 +.03 +.7 +1.0 +4.5/A StratMuOpInvA m MI 11.74 +.03 +.7 +.9 +4.3/A StratMuOpIvC m MI 11.74 +.03 +.6 +.6 +3.5/A TactOppsInstl TV 15.01 +.07 +.6 +4.2 +2.6/D TactOppsInvA m TV 14.90 +.07 +.5 +4.1 +2.3/E TechOppsInstl ST 29.22 +1.03 +6.2 +15.1 +24.8/A TechOppsInvA m ST 27.18 +.95 +6.1 +15.0 +24.5/A TechOppsInvC m ST 23.16 +.81 +6.0 +14.7 +23.5/A TtlRetInstl CI 11.31 -.01 -.8 -2.2 +1.6/B TtlRetInvA m CI 11.32 ... -.8 -2.3 +1.2/C TtlRetInvC m CI 11.31 ... -.9 -2.6 +.6/E TtlRetR b CI 11.32 ... -.8 -2.4 +1.0/D USGovtBdInstl GI 10.10 -.01 -.5 -1.8 +.6/B USGovtBdInvA m GI 10.12 -.01 -.5 -1.8 +.3/C USMortgInstl CI 9.94 -.01 -.4 -1.6 +1.5/BBogle Investment ManSmCpGrInstl SB 32.24 +1.09 +4.9 +3.2 +7.8/DBoston PartnersLSEqInstl LO 21.69 +.26 +1.6 -2.6 +6.8/A SmCpValIIInstl SV 26.52 +.50 +2.0 +1.0 +8.7/C SmCpValIIInv b SV 25.37 +.47 +2.0 +.9 +8.4/CBoston TrustAsstMgmt AL 47.31 +.75 +2.2 +.9 +8.7/A Eq LB 23.99 +.51 +3.1 +1.5 +10.6/BBragg Capital TrustQueensRdSmCpVal SV 26.89 +.65 +1.5 -1.0 +5.8/EBrandesIntlEqI FV 18.89 +.24 +1.6 +6.0 +4.5/BBridgesInvm LG 63.72 +1.50 +4.4 +5.2 +9.9/EBridgewayAggresivInvs1 MB 76.17 +2.58 +2.5 +1.1 +8.1/B BlueChip35Idx LB 14.72 +.37 +3.1 +1.0 +10.4/B UltraSmCo SV 30.83 +.87 +2.1 +2.0 +.1/E UltraSmCoMkt d SB 15.22 +.30 +4.2 +6.7 +9.9/BBright RockQualLgCpInstl LB 16.37 +.28 +2.8 -1.2 +7.3/EBroadviewOpp SB 36.53 +.96 +4.5 +5.8 +6.7/DBrookeld InvestmenGlbLtdInfrasI XO 12.43 +.07 +2.6 -1.6 +.1/E GlbLtdRlEsttI GR 13.13 +.15 +3.1 -.6 +3.5/CBrown AdvisoryFlexEqIns d LG 21.88 +.62 +5.5 +5.4 +10.9/D GrEqInstl d LG 23.50 +.66 +5.0 +12.0 +13.2/B GrEqInv d LG 23.28 +.65 +5.0 +11.9 +13.0/B IntermIncInv d CI 10.34 -.01 -.5 -1.3 +1.1/D MrylndBdInv d SI 10.50 +.01 +.2 -.1 +1.9/B SmCpFdmtlValIns d SB 28.34 +.50 +1.9 -.4 +9.0/C SmCpGrInv d SG 19.69 +.38 +2.1 +6.0 +11.4/C SmrstEmMktsIns d EM 10.98 +.09 -2.1 -2.3 +4.3/DBrown Cap MgmtSmCoInv b SG 103.60 +3.09 +6.9 +16.1 +19.3/ABruceBruce MA 514.62 +7.91 +1.2 -2.0 +5.6/CBuffaloDiscv MG 25.28 +.59 +3.5 +4.4 +10.6/B EmergOpps SG 16.84 +.34 +4.5 +7.8 +10.7/C FlexInc AL 15.56 +.29 +2.3 +.2 +6.1/D Gr LG 31.76 +.82 +6.5 +9.0 +10.7/D HY HY 10.99 ... -.6 +3.4/C MidCp MG 14.50 +.35 +3.5 +6.5 +5.8/E SmCp SG 16.31 +.62 +7.2 +11.3 +12.2/BCG Capital MarketsCorFI CI 7.85 ... -.9 -2.3 +1.4/C EmMktsEqInvms EM 16.07 +.25 -1.8 -.9 +8.8/A IntlEq FB 13.25 +.18 +1.8 +2.1 +5.5/B IntlFI IB 7.84 -.01 -.3 +1.4 +3.5/A LgCpEq LG 20.07 +.48 +3.2 +3.3 +9.5/E SmMidCpEq SG 21.55 +.51 +3.3 +3.8 +5.8/ECGMFoc LB 52.39 +1.34 +2.5 -1.8 +8.2/D Mut AL 31.38 +.74 +.8 +1.2 +6.9/B Rlty MB 30.60 +.89 +1.4 -4.8 +8.1/BCRMMidCpValInstl MB 22.94 +.59 +4.0 +5.2 +10.9/A SmCpValInstl SB 19.69 +.29 +3.1 -.5 +10.3/BCalamosCnvrtA m CV 18.58 +.27 +2.5 +5.6 +5.6/C CnvrtC m CV 18.39 +.27 +2.5 +5.3 +4.8/D CnvrtInstl CV 16.67 +.24 +2.5 +5.6 +5.9/C EvolvingWldGrI EM 15.55 +.32 -1.6 +1.4 +4.3/D GlbGrIncI IH 10.00 +.15 +1.6 +2.8 +6.3/A GrA m LG 34.65 +.81 +4.2 +6.7 +9.1/E GrC m LG 22.04 +.52 +4.2 +6.4 +8.3/E GrIncA m AL 33.12 +.69 +2.8 +3.6 +8.6/A GrIncC m AL 33.28 +.70 +2.7 +3.3 +7.8/A GrIncInstl AL 31.86 +.67 +2.8 +3.7 +8.9/A GrInstl LG 45.41 +1.06 +4.3 +6.8 +9.3/E IntlGrA m FG 21.71 +.40 +1.0 +1.4 +7.3/B IntlGrInstl FG 22.22 +.42 +1.0 +1.6 +7.6/B MktNetrlIncA m NE 13.53 +.06 +.8 +2.4 +3.6/A MktNetrlIncC m NE 13.74 +.07 +.8 +2.2 +2.8/A MktNetrlIncIns NE 13.38 +.07 +.8 +2.6 +3.8/ACalvertBalA m MA 31.80 +.46 +1.5 +.8 +4.9/D BdA m CI 15.76 +.02 -.6 -1.6 +2.1/A EqA m LG 45.05 +.86 +2.3 +5.0 +10.4/D EqC m LG 26.45 +.50 +2.2 +4.8 +9.6/E IncA m TW 15.99 +.02 -1.2 -2.7 +2.6/C IntlEqA m FB 17.93 +.30 +1.2 +1.9 +2.4/E MdCpA m MB 32.74 +.65 +3.4 +3.9 +3.1/E RspMuniIncA m MI 15.67 +.02 +.3 -.7 +2.4/B ShrtDurIncA m CS 15.85 ... -.2 -.4 +1.4/A USLCCrRspnbIdxA m LB 22.78 +.52 +3.0 +2.5 +9.9/CCambiarGlblUltrFcsInv d WS 19.97 +.25 +1.6 +.7 +1.2/E IntlEqInv d FB 28.99 +.14 +1.3 +2.0 +4.9/C OppInstl LV 23.57 +.43 +1.4 -.8 +7.8/C OppInv LV 23.64 +.44 +1.4 -.9 +7.6/C SmCpInstl d SB 20.31 +.50 +3.7 +4.0 +3.1/ECarillonClVtCptlApprA m LG 44.33 +1.21 +4.6 +5.5 +14.1/A EagleGrIncA m LV 20.97 +.43 +2.1 +.3 +9.1/B EagleGrIncC m LV 20.08 +.41 +2.0 +8.3/B EglMidCpGrA m MG 60.62 +1.75 +4.0 +7.3 +12.3/A EglMidCpGrC m MG 48.58 +1.39 +3.9 +7.0 +11.5/B EglMidCpStkA m MG 29.02 +.69 +3.5 +2.3 +7.7/D EglSmCpGrA m SG 62.88 +1.68 +3.2 +5.5 +10.4/C EglSmCpGrC m SG 46.56 +1.24 +3.1 +5.2 +9.7/D ReamsCore+BdI CI 30.90 -.02 -.9 -2.1 +1.3/C ReamsCoreBdI CI 11.13 ... -.7 -1.8 +1.5/B ReamsUnconsBdI NT 11.60 -.01 -.6 -1.1 +1.8/D ScoutIntlI FB 21.79 +.26 +.6 +1.5 +5.6/B ScoutMdCpI MB 19.55 +.50 +3.1 +2.8 +13.5/A ScoutSmCpI SG 29.28 +.82 +4.0 +4.9 +15.2/ACausewayIntlValInstl d FV 17.27 +.24 +1.5 -.3 +4.0/C IntlValInv d FV 17.14 +.24 +1.5 -.4 +3.7/CCenter Coast CapitalBrkfldMLPFocA m LP 6.87 +.23 +5.8 -2.9 -6.7/A BrkfldMLPFocC m LP 6.35 +.21 +5.8 -3.1 -7.4/BChamplainSmCoAdv b SG 21.86 +.72 +6.2 +9.8 +15.0/ACity National RochdaCorpBdServicing CS 10.19 ... -.3 -1.1 +.6 DivIncN b LV 37.95 +.48 +.1 -5.1 +5.5/EClearBridgeAggresivGrA m LG 208.07 +5.38 +1.3 +2.3 +4.2/E AggresivGrC m LG 166.68 +4.29 +1.2 +2.1 +3.5/E AggresivGrI LG 229.64 +5.95 +1.3 +2.4 +4.6/E AggresivGrIS LG 232.09 +6.02 +1.3 +2.4 +4.7/E AllCpValA m LV 14.27 +.33 +2.6 -1.9 +7.6/C AllCpValC m LV 12.30 +.28 +2.5 -2.1 +6.9/D ApprecA m LB 23.92 +.53 +3.0 +1.4 +9.4/C ApprecC m LB 23.04 +.52 +2.9 +1.1 +8.6/D ApprecI LB 23.78 +.53 +3.0 +1.5 +9.7/C ApprecIS LB 23.85 +.53 +3.0 +1.5 +9.8/C CBIntlSmCpI FA 19.34 +.25 +2.4 +1.2 +7.2/C DivStrat1 LB 23.14 +.45 +2.2 -1.3 +9.2/C DivStratA m LB 23.12 +.45 +2.2 -1.4 +8.8/D DivStratC m LB 22.78 +.44 +2.1 -1.7 +8.1/D DivStratI LB 23.73 +.47 +2.2 -1.3 +9.2/C IntlGrC m FG 42.25 +.80 +2.1 +5.4 +8.1/B IntlGrI FG 48.69 +.93 +2.2 +5.8 +9.2/A IntlValA m FV 11.91 +.19 +1.2 +.8 +4.5/B IntlValIS FV 11.97 +.19 +1.2 +.9 +5.0/B LgCpGrA m LG 43.72 +1.20 +5.6 +7.6 +14.1/A LgCpGrC m LG 35.20 +.96 +5.5 +7.3 +13.3/B LgCpGrI LG 48.45 +1.33 +5.6 +7.7 +14.4/A LgCpValA m LV 32.58 +.70 +.9 -1.6 +6.5/D LgCpValC m LV 31.63 +.68 +.8 -1.8 +5.7/E LgCpValI LV 32.53 +.70 +.9 -1.5 +6.8/D MidCpA m MB 33.34 +.64 +3.3 -.3 +5.7/D MidCpC m MB 26.66 +.51 +3.2 -.4 +5.0/E MidCpI MB 37.01 +.71 +3.3 -.1 +6.1/D MidCpIS MB 37.36 +.72 +3.3 -.1 +6.2/D SmCpC m SG 39.53 +.85 +3.2 +2.7 +10.6/C SmCpGrA m SG 37.39 +1.30 +6.4 +14.0 +12.9/A SmCpGrI SG 39.86 +1.39 +6.4 +14.1 +13.3/A SmCpGrIS SG 40.25 +1.40 +6.5 +14.2 +13.5/A SmCpGrR b SG 36.48 +1.26 +6.4 +13.9 +12.7/B SmCpI SG 62.43 +1.36 +3.3 +3.0 +11.8/B SmCpValA m SV 20.16 +.82 +5.2 +1.3 +7.0/D TactDivIncA m MV 16.19 +.25 +1.6 -2.5 -.5/E TactDivIncC m MV 15.38 +.24 +1.5 -2.7 -1.2/E TactDivIncI MV 16.31 +.26 +1.6 -2.4 -.2/E ValTrustC m LB 78.37 +1.59 +1.1 -2.0 +4.7/E ValTrustI LB 94.04 +1.93 +1.2 -1.7 +5.7/EClermontCLSGrandIncN CA 11.47 +.11 +.9 +1.0 +4.6/BClipperClipper LB 124.29 +3.87 +5.1 +3.2 +12.3/ACohen & SteersGlbInfras,IncI XO 18.85 +.03 +2.4 -1.8 +4.1/B GlbRltys,IncI GR 52.98 +.60 +2.5 -.1 +4.9/B InstlRltys SR 41.77 +.65 +4.8 -2.9 +5.2/A IntlRltyI GR 12.44 +.15 +1.1 +2.9 +5.4/A PrfrdScInc,IncA m RR 13.63 +.03 -.4 -1.9 +5.2/B PrfrdScInc,IncC m RR 13.55 +.02 -.4 -2.2 +4.5/D PrfrdScInc,IncI RR 13.66 +.03 -.3 -1.8 +5.5/B RlEsttSecIncA m SR 14.21 +.21 +4.4 -3.5 +6.0/A RlEsttSecIncC m SR 12.87 +.18 +4.3 -3.7 +5.3/A RlEsttSecIncIns SR 14.96 +.21 +4.4 -3.4 +6.3/A Rltys SR 62.11 +.96 +4.8 -3.0 +4.9/BColorado BondSharesATxEx f SI 9.07 +.01 +.4 +1.6 +4.7/AColumbiaAMTFrCAIMBIns MF 10.26 +.02 +.2 -.6 +2.3/B AMTFrCTIMBIns SI 10.32 +.01 +.1 -.7 +1.4/D AMTFrIMBA m MI 10.29 +.01 +.2 -1.0 +1.8/C AMTFrIMBIns MI 10.29 +.01 +.2 -1.0 +2.0/C AMTFrMAIMBIns MT 10.36 +.01 +.1 -.8 +1.6/C AMTFrNYIMBIns MN 11.66 +.01 +.2 -.7 +1.9/B AMTFrORIMBIns SI 12.14 +.01 +.1 -.8 +1.7/B AMTFrSCIMBIns SI 9.99 +.01 +.2 -.9 +1.8/B AcornA m MG 13.94 +.43 +3.8 +7.9 +11.5/B AcornC m MG 7.08 +.22 +3.7 +7.6 +10.6/B AcornIns MG 16.61 +.51 +3.8 +7.9 +11.7/B AcornIntSelIns FG 30.03 +.49 +1.7 +2.7 +9.1/A AcornIntlA m FR 48.24 +.64 +1.2 +3.7 +6.6/E AcornIntlIns FR 48.34 +.64 +1.2 +3.8 +6.9/E AcornSelA m MG 15.16 +.30 +4.9 +3.7 +11.3/B AcornSelIns MG 17.18 +.34 +5.0 +3.9 +11.6/B AcornUSAIns SG 16.55 +.41 +3.1 +8.8 +11.2/C BalA m MA 41.04 +.66 +1.4 -.7 +6.1/B BalIns MA 40.98 +.67 +1.4 -.5 +6.3/B ContrCoreA m LB 25.73 +.64 +2.6 +.2 +9.3/C ContrCoreIns LB 25.93 +.65 +2.7 +.3 +9.6/C ContrCoreV f LB 25.48 +.63 +2.6 +.2 +9.3/C ContrEurpA m ES 7.51 +.18 +1.5 +2.6 +3.3/D ConvrtSecsA m CV 20.80 +.36 +2.2 +5.0 +6.6/B ConvrtSecsIns CV 20.84 +.37 +2.3 +5.1 +6.9/A CorpIncIns TW 9.87 +.03 -1.1 -3.2 +2.4/C CptAllcAgrA m AL 13.65 +.27 +1.9 +1.6 +8.1/A CptAllcAgrC m AL 13.30 +.26 +1.8 +1.4 +7.3/B CptAllcCnsA m XY 10.16 +.05 -1.0 +2.8/C CptAllcMdAgA m MA 13.09 +.21 +1.4 +1.0 +7.0/A CptAllcMdAgC m MA 13.11 +.21 +1.3 +.7 +6.1/B CptAllcMdAgIns MA 13.07 +.21 +1.4 +1.1 +7.2/A CptAllcMdCnsA m CA 11.10 +.09 +.5 -.3 +4.1/C CptAllcModA m CA 11.67 +.15 +1.0 +.4 +5.7/A CptAllcModC m CA 11.57 +.15 +.9 +.1 +4.9/B DiscpCoreA m LB 12.34 +.31 +3.3 +3.4 +10.3/B DivIncA m LV 21.80 +.48 +1.4 -.7 +10.3/A DivIncC m LV 21.12 +.46 +1.4 -.9 +9.5/A DivIncIns LV 21.83 +.49 +1.5 -.6 +10.6/A DivIncV f LV 21.81 +.48 +1.4 -.7 +10.3/A DivOppA m LV 9.69 +.18 +1.5 +.7 +7.6/C DivOppC m LV 9.48 +.18 +1.5 +.5 +6.8/D EmMktsIns EM 13.74 +.30 -.7 -.5 +8.9/A FltRtA m BL 9.16 ... +.5 +2.3 +4.0/B GlEngNatResA m SN 20.79 +.50 +6.1 +5.1 +4.0/B GlEngNatResI SN 21.05 +.50 +6.1 +5.1 +4.2/B GlbDivOppA m WS 18.93 +.27 -2.0 +3.6/E GlbDivOppIns WS 19.00 +.27 +.1 -1.9 +3.9/E GlbEqValA m WS 14.28 +.26 +1.9 +.7 +6.0/D GlbOppsA m IH 13.92 +.16 +.2 +1.5 +6.4/A GlbStratEqA m WS 15.77 +.34 +2.2 +2.7 +8.9/B GlbTechGrA m ST 33.92 +1.14 +5.7 +12.2 +23.3/A GlbTechGrC m ST 30.50 +1.02 +5.7 +11.9 +22.4/B GlbTechGrIns ST 35.24 +1.18 +5.8 +12.3 +23.6/A GrtrChinaA m CH 53.76 +2.08 +1.1 +5.2 +9.4/B HYBdA m HY 2.87 +.01 -.3 -1.5 +3.5/C HYMuniA m HM 10.52 ... +.3 +.5 +3.8/C HYMuniIns HM 10.53 +.01 +.3 +.7 +4.1/C IncBuilderA m XY 11.84 +.06 +.2 -.3 +4.0/A IncOppsA m HY 9.61 +.01 -.5 -1.6 +3.2/D LgCpEnhCoreIns LB 25.38 +.67 +3.4 +3.1 +10.9/A LgCpGrA m LG 42.38 +1.26 +4.1 +6.8 +11.4/C LgCpGrC m LG 35.53 +1.06 +4.0 +6.5 +10.6/D LgCpGrIIIA m LG 18.69 +.56 +4.1 +6.6 +11.2/D LgCpGrIIIC m LG 13.38 +.40 +4.0 +6.4 +10.4/D LgCpGrIIIIns LG 20.11 +.61 +4.1 +6.7 +11.5/C LgCpGrIns LG 44.00 +1.32 +4.1 +6.9 +11.7/C LgCpGrV f LG 42.01 +1.25 +4.1 +6.8 +11.4/C LgCpIdxA b LB 50.81 +1.23 +3.4 +2.5 +10.8/B LgCpIdxIns LB 51.10 +1.23 +3.4 +2.6 +11.1/A LgCpValA m LV 14.29 +.27 +1.5 -1.5 +8.2/C LmtDurCrdtA m CS 9.65 -.01 -.4 -1.1 +1.2/B MNTxExmptA m SM 5.38 ... +.1 -1.0 +2.5/B MidCapGrA m MG 26.97 +.60 +4.9 +5.9 +8.7/D MidCapGrIns MG 28.79 +.63 +4.9 +6.0 +9.0/C MidCapIdxA b MB 16.93 +.36 +3.1 +2.3 +9.7/A MidCapIdxIns MB 16.87 +.37 +3.1 +2.4 +10.0/A MidCapValA m MV 13.60 +.21 +3.2 -.4 +6.4/C MidCapValIns MV 13.64 +.21 +3.3 -.2 +6.6/C QualityIncA m CI 5.30 ... -.4 -1.2 +1.2/C RlEstateEqIns SR 13.55 +.17 +4.6 -3.0 +4.7/B S/MCpValA m SV 10.33 +.18 +2.5 +1.9 +6.5/D STBdA m CS 9.86 ... -.1 -.4 +.5/D STBdIns CS 9.85 ... -.3 +.7/C STBdIns3 CS 9.84 -.01 -.1 -.3 +.8/C STMuniBdA m MS 10.27 +.01 +.1 +.5/D STMuniBdIns MS 10.27 +.01 +.1 +.7/C SelGlbEqA m WS 13.76 +.30 +3.3 +6.7 +11.2/A SelIntlEqA m FG 15.12 +.33 +1.3 +1.7 +3.6/E SelIntlEqIns FG 15.47 +.34 +1.3 +1.8 +3.9/E SelLgCpEqA m LB 14.87 +.34 +2.9 +1.8 +11.4/A SelLgCpEqIns LB 14.77 +.34 +2.9 +1.9 +11.7/A SelLgCpGrA m LG 17.82 +.48 +5.4 +11.0 +10.8/D SelLgCpGrIns LG 18.38 +.50 +5.5 +11.2 +11.0/D SelLgCpValA m LV 25.82 +.55 +1.9 -1.6 +9.6/A SelSmlrCpValA m SB 18.28 +.16 +.8 +1.3 +5.4/E SlgCmsInfoA m ST 75.68 +2.26 +1.6 +6.9 +18.8/C SlgCmsInfoC m ST 52.24 +1.56 +1.6 +6.6 +17.9/D SlgGlbTechA m ST 42.05 +1.25 +1.2 +7.0 +19.3/C SlgGlbTechC m ST 32.49 +.95 +1.2 +6.7 +18.4/D SmCpGrIA m SG 19.26 +.56 +2.9 +5.8 +13.7/A SmCpGrIIns SG 20.44 +.59 +2.9 +5.9 +13.9/A SmCpIdxA b SB 26.11 +.74 +3.7 +5.7 +12.6/A SmCpIdxIns SB 26.27 +.74 +3.8 +5.8 +12.8/A SmCpValIA m SV 41.93 +.72 +3.1 +.3 +11.6/A SmCpValIIA m SV 17.98 +.35 +3.3 +1.5 +9.1/B SmCpValIIIns SV 18.26 +.35 +3.3 +1.6 +9.4/B SmCpValIIns SV 46.60 +.80 +3.1 +.4 +11.9/A StratIncA m NT 5.92 +.01 -.6 -.6 +3.1/B StratIncC m NT 5.92 +.01 -.6 -1.0 +2.4/C StratIncIns NT 5.83 +.01 -.5 -.5 +3.4/A StratMuniIncA m ML 4.00 +.01 +.3 -.3 +3.7/A StrtCAMuIncA m MC 7.54 +.01 +.2 -.8 +2.8/C StrtCAMuIncInst MC 7.54 ... +.2 -.7 +3.0/B StrtNYMuIncA m MY 7.29 ... -1.0 +2.7/B ThermostatA m XY 14.62 +.08 +.1 -.1 +2.6/D ThermostatC m XY 14.68 +.08 +.1 -.4 +1.9/D ThermostatIns XY 14.43 +.08 +.2 +2.9/C TtlRetBdA m CI 8.82 ... -.7 -1.7 +1.9/A TtlRetBdIns CI 8.83 +.01 -.6 -1.5 +2.2/A TxExmptA m ML 13.36 +.01 +.1 -.7 +2.7/C TxExmptC m ML 13.36 +.01 +.2 -.9 +2.0/D TxExmptIns ML 13.36 ... +.2 -.6 +2.9/B USTrsIdxIns GI 10.73 -.02 -.8 -2.2 +.5/BCommerceBd CI 19.37 -.02 -.8 -2.1 +2.0/A Gr LG 33.80 +.74 +3.4 +3.8 +13.7/B KansasTFIntrmBd SI 19.05 +.03 +.2 -.9 +1.6/C MidCpGr MG 40.59 +.86 +2.8 +2.8 +11.4/B MssrTFIntrmBd SI 19.16 +.02 +.2 -.9 +1.9/B NtnlTFIntrmBd MI 19.24 +.03 +.2 -1.1 +2.1/B ShrtTrmGovt GS 16.80 -.02 -.3 -.7 +.3/B Val LV 30.74 +.71 +2.1 -1.8 +9.1/BCommunity ReinvestQlfdInvm b GI 10.28 -.01 -.6 -1.7 +.6/BConvergenceCorPlusInstl LB 19.62 +.50 +4.3 +4.8 +11.2/ACopleyCopley d LV 99.08 +.11 +.4 +12.1 +12.5/ACredit SuisseCmdtyRetStratA m BB 5.04 +.02 +1.2 +2.6 -3.9/E CmdtyRetStratI BB 5.15 +.01 +1.2 +2.6 -3.7/D FltngRtHiIncA m BL 6.89 ... +.5 +1.5 +4.0/B FltngRtHiIncC m BL 6.91 ... +.4 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.28 +.38 +2.7 +2.8 +9.6/CCullenHiDivEqInstl d LV 18.12 +.43 +1.4 -.9 +8.6/B HiDivEqRetail m LV 18.11 +.43 +1.4 -.9 +8.4/BCutlerEq LV 19.99 +.48 +2.0 -2.9 +8.3/BDFAAsiaPacSmCoIns PJ 24.22 +.14 +1.6 +1.5 +7.5/D CAInTmMnBdIns MF 10.40 +.02 +.2 -.3 +1.3/E CASTMnBdIns SS 10.24 +.01 +.1 +.2 +.8/C CSTGEIntlScCrEq FV 10.51 +.15 +2.2 +2.2 +7.2/A CSTGEUSSclCrEq2 MB 17.88 +.42 +2.8 +2.0 +10.5/A CntnntlSmCIns ES 29.43 +.41 +1.6 +2.9 +12.9/A EMktCorEqI EM 23.23 +.25 -1.8 +6.7/C EMktSCInstl EM 23.82 +.05 -2.5 -.2 +7.8/B EmMktsII EM 29.31 +.43 -1.3 +.6 +6.8/C EmMktsInstl EM 30.64 +.45 -1.3 +.6 +6.6/C EmMktsSocialCor EM 14.94 +.17 -1.8 +.2 +7.2/B EmMktsValInstl EM 32.14 +.54 +.2 +2.9 +7.3/B EnhUSLgCoInstl LB 13.16 +.32 +3.4 +1.8 +11.0/A FvYrGlbFIIns IB 10.82 -.01 -.1 -.5 +1.2/E GlbAllc2575Ins XY 13.50 +.06 +.4 +.2 +3.2/B Glb