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 Ed Westberry 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. 146 | $1.00 Saturday, May 26, 2018 Classifieds..... ................................ B7-9 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports .......................... A8-9 Lottery .............................. Sports Obituaries..... .................................... A4 Viewpoints ............................. A6 Weather .................. News Wire Cool faces health struggles, stays true to clientsNamed Realtor of the YearSEBRING „ Despite “ve surgeries, chemotherapy and radiation, Maureen Cool sold 139 properties and was ranked No. 4 in the multiple listing service for real estate agents in Highlands County in 2017. In addition, she consistently ranks in the top 5 percent in sales for the county. No matter what health challenges she faced, she remained dedicated to her clients. Through it all, Maureen came into the of“ce looking polished,Ž said Gina Baxley, her co-worker. Her attitude was always positive and focused on her business and clients. She was even the top sales agent in our of“ce, closing over $14 million in sales.Ž These remarkable accomplishments, in the face of overwhelming obstacles, earned Cool the 2017 Realtor of the Year Highlander Award. How did Cool achieve such success while battling cancer? According to Cool, I put my clients “rst. I work hard for them. I try to get the transaction completed with the best possible outcome for my buyer or seller.Ž She credits her buyer and listing specialist, Lisa Kneram, for keeping the business running and not missing a beat when she was not available. You have to have a dedicated, experienced team member that you can trust that is always dependable in any By MELISSA MAINCORRESPONDENTSEBRING „ Memorial Day could get wet from Subtropical Storm Alberto, the “rst named storm of the 2018 hurricane season. The storm formed late Friday morning in the western Caribbean Sea near the Mexican resort of Cozumel, according to the National Hurricane Center (NHC), roiling parts of coastal Mexico and Cuba with rip currents Storm season opens earlyBy PHIL ATTINGERSTAFF WRITERSEBRING „ They say that the best defense is a good offense. Being prepared for a hurricane, long before it makes landfall, is no exception. In an effort to obtain and disseminate information from storm experts, the Highlands News-Sun and Highlands Countys Emergency Operations Center are partnering to bring a free two-day Hurricane Preparedness Expo to the Lakeshore Mall June 8-9. The family fun day will run from 11:30 a.m. to 6 p.m. Friday and 9 a.m. to 3 p.m. Saturday and is being sponsored by Boaters World Marine Center of Lake Placid. Expert meteorologists Tis the season, to be preparedBy KIM LEATHERMAN STAFF WRITER JIM TAYLOR/CORRESPONDENTFrom left: Jason True presented the 2017 Real Estate Person of the Year Highlander Award to Maureen Cool May 3 at Island View Restaurant in Sebring. Highlander HighlightAn occasional series highlighting the winners of the 2017 Highlander AwardsCOOL | 7 AVON PARK „ In a somber and patriotic tradition, cadets from the Sebring High School Air Force JROTC marked Memorial Day on Friday morning by performing the roll call at several cemeteries for the veterans from all wars and con”icts who have died. Even though school was of“cially over Thursday, the young cadets gave up their Friday to honor the deceased heroes. The cadets called out each name at graveside and placed a ”ag near the head stone and saluted the veteran. The cadets were led by retired U.S. Air Force Chief Dennis Green and retired U.S. Air Force Col. Mark Colbert. Lakeview Memorial Gardens in Avon Park was the “rst stop for the roll call and had the most veterans by far. According to cemetery Director Violet Swart, there are about 1,000 veterans in the cemetery. The other cemeteries the JROTC would visit Friday were Pinecrest Cemetery in Sebring and Lakeside Historical Cemetery in Avon Park. Having the JROTC here means a lot to us,Ž Swart said. Without these men and women veterans we wouldnt have our freedoms. We need to recognize and memorialize them.Ž The JROTC will also be participating in a ceremony at 9 a.m. Memorial Day at Lakeview Memorial Gardens, Colbert said. It is important to remember all the veterans who have passed away,Ž Green said. Thats why we call each and every name and give them a proper salute.Ž Green said he brought the ceremony with him when he started at Avon Park High School in 1999. We will always do it,Ž Green said. While its origins are ambiguous, it is known by written accounts that the rite took place during the Civil War as a way to gauge how many soldiers were lost on a given day. Some ceremonies are simple while others more elaborate with three volley shots, or a 21-gun salute and buglers playing Taps.Ž The Last Roll callBy KIM LEATHERMANSTAFF WRITER Sebring High School Air Force JROTC honors fallen heroesKIM LEATHERMAN/STAFFSebring High School Air Force JROTC cadets salute soldiers buried at Lakeview Memorial Gardens on Friday morning. HONOR | 7SubTS Alberto heads to Gulf COURTESY GRAPHIC/ WWW.WEATHER.COMSubtropical Storm Alberto forms late Friday morning in the western Caribbean Sea near the Mexican resort of Cozumel. STORM | 4Hurricane Expo set for June 8-9 SPANN DESKINS OSTERBERGPREPARE | 7

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, May 26, 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 TALLAHASSEE „ Ahead of this Memorial Day weekend, Commissioner of Agriculture Adam H. Putnam is providing Floridians and visitors simple tips to avoid identity-stealing card skimmers placed on gas pumps. Floridians and visitors shouldnt have to worry about losing their hard-earned money to scammers who prey on victims at gas pumps. A few simple steps can help prevent identity theft,Ž Putnam said in a prepared press release. Travelers can take the following steps to avoid skimmers at gas stations: € Pay in cash inside the store to ensure credit card information stays safe. € Check to make sure the gas pump dispenser cabinet is closed and has not been tampered with. € Use a gas pump closer to the front of the store. Thieves often place skimmer at the gas pumps farther away from the store so they are not noticed as quickly. € Use a credit card instead of a debit card. Credit cards have better fraud protection, and the money is not deducted immediately from an account. € If using a debit card at the pump, choose to run it as a credit card instead of putting a PIN number in. That way, the PIN number is safe. € Monitor bank accounts regularly to spot any unauthorized charges. Consumers who suspect their credit card number has been compromised should report it immediately to authorities and their credit card company. Consumers who suspect that a gas pump has been tampered with should contact the gas station manager, local law enforcement or the departments consumer protection and information hotline at 1-800-HELP-FLA (4357352) or, for Spanish speakers, 1-800-FLAYUDA (352-9832).Beware gas pump card skimmers over holiday weekendSPECIAL TO HIGHLANDS NEWS-SUN A photo with a story on page A1 of the Friday, May 25 edition of Highlands News-Sun was not Richard Barner. The photo has been corrected in the online edition. We regret any confusion this may have caused.CorrectionSEBRING „ Highlands County administration has moved Public Safety Director Scott Canaday into a new job as Fire Services supervisor. He has reportedly accepted the change and will now report to Fire Services Manager Tim Eures, whom he previously supervised. County Administrator Randy Vosburg said Marc Bashoor, who has worked with the county on the upcoming “re assessment and paid “re department conversion, can help “ll in for now. Vosburg plans to ask county commissioners to instate him on June 5. As with the change of leadership this past week at Highlands County Emergency Medical Services, Vosburg said hes trying to put people in charge who are responsive, communicative and eager to make improvements. I want a get things done attitude,Ž Vosburg said. Weve been effective in the past. I feel we could be doing more than we are.Ž Vosburg said former EMS Manager Rich Barner, who he “red on Tuesday, didnt have the management styleŽ he wanted. For now, EMS Supervisor Dustin Fitch serves as acting EMS manager. Canaday also didnt have the “t Vosburg wanted in a department head. However, Canaday had skills the county could utilize in “re services. When asked what sorts of improvements he wants to see in Emergency Services „ disaster, “re and medical „ Vosburg said Hurricane Irma revealed some things that could have gone better. Vosburg also said he needs to see movement on the effort to create a mixed volunteer and paid “re service. A property assessment may get approved this year in time for the next “scal year, and he wants all “re chiefs on board. Weve got to have everyone working together on that,Ž Vosburg said. Communication is another concern, Vosburg said, especially with other municipalities, special improvement districts and both state and federal agencies. New employees have come into the county and need to be trained in emergency response, since every county employee also serves an Emergency Service Function (ESF) during a declared disaster. Training is hard to get done, Vosburg said, because employees still have other duties. However, he said employees have trained in the last couple of months and have another month of training. Thats part of what he means when he wants to see employees getting tasks done. Overall, its a sense of urgency,Ž Vosburg said. Weve got a lot to do and we need to get on it.Ž Post-Irma, Vosburg was surprised to hear that a lack of radios caused communication problems. He said he wants to see all road crews and solid waste collection also on radios to better coordinate clean-up efforts. Emergency Management is being headed up by Latosha Reiss, former emergency management specialist, who moved into her position in March. Under Reiss, Eures and Fitch are Emergency Management Coordinator Jim Harris, former “re services supervisor, and Emergency Management Specialist Kathy Saunders. Brett Hogan, former emergency management coordinator, is still employed as Fire Services supervisor while a case charging him with driving under the in”uence, “rst offense, moves through the courts. Results of the case could affect his employment. Highlands County Clerk of the Courts records list his next pre-trial conference on June 19 with Circuit Court Judge Anthony Ritenour.Canaday moved to fire supervisorBy PHIL ATTINGERSTAFF WRITERRecent changes part of vision CANADAY SMARTER 5 THINGS That Will Make You 1. The largest species of stingray measure 6.5 feet in length and can weigh up to 790 pounds. 2. Stingrays are closely related to sharks. 3. Their long tails usually have a spine and venom. 4. Stingrays dont use their eyes to “nd prey. They eat clams, shrimp, and mussels. 5. Stingrays are solitary, but can also live in groups. They give birth each year. Source: awesomeocean. com newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: adno=3580929 Friday 11:30am 6pm € Saturday 9am 3pmLIMITED BOOTH SPACE AVAILABLE! CALL TODAY TO RESERVE 863.386.5808In Partnership with the Highlands County Board of County Commissioners and the Emergency Operations Center SPONSORED BY:KIDS ZONE! Guest speakers include Highlands County Emergency Operations, Special Needs Shelter, and Law Enforcement Elderly Preparation to support in disaster preparedness and recovery this Hurricane season. American Red Cross and many others. FREE 2-DAY FAMILY EVENT! of Leigh Spann of of FOX 13 NEWS Sponsored by:OF LAKE PLACID Erica WhiteOur Hometown SweetheartŽ LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. . A Special Recognition To: Knights of Columbus, Avon Park Vietnam Veterans of America, Chapter 1097 SAVE THE DATE! 8th. Annual Memorial Day Ceremony Monday, May 28th. 2018 @ 9:00am Guest Speaker Will Be Pastor John Beck, US Marine 854 Memorial Drive Avon Park FL(863) 658-4268 854MemorialDrive Lakeview Memorial Gardens Lakeview Memorial Gardens Lakeview Memorial Gardens A Very Special Thank You To: Veterans In Arms VMC, Jimmys Flower Shop, Walmart, Sebring High School JROTC adno=3578222

PAGE 3

Saturday, May 26, 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=3577961

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com Bowling alley owners get extensionDemolition to be complete in JuneAVON PARK „ Owners of the defunct bowling alley, Phoenix Rising Unlimited Inc., have been given a temporary reprieve on the demolition date of Heartland Lanes at 6800 U.S. 27 North. A previous order was issued by a special magistrate on March 28 to have the building fenced in on all four sides within “ve days and demolished in 45 days, or by May 12. That deadline expired without demolition being completed. By May 16, Avon Park Public Safety Director Jason Lister said the owners were non-compliant but the city would not impose a daily “ne at that point. He would wait until after court on May 23 to decide what action to take. The owners of Phoenix Rising Unlimited Inc. „ Linda, Jonathan and Christopher Davis „ were taken back to court on Wednesday, May 23. Because of the substantial compliance that they have done on the building, youll notice that it is on the ground, we have afforded them until the next hearing, which is June 20, to “nish the project up,Ž Lister said. I emailed them to let them know that if their intent is to rebuild, its “ne; if its not, then the area would have to be sodded. City ordinance requires that if you do a demolition and you are not going to rebuild, that the demolition site be re-sodded with grass,Ž Lister said. The bowling alley was destroyed by “re during the night of Sept. 10, 2017 as Hurricane Irma came across the county. Lister was happy that the building is “nally down. He does not know whether or not the Davis family will rebuild. He did mention that the go kart business is on a separate parcel of land than the bowling alley. Sebring Go Karts is also owed by the Davis family.By KIM LEATHERMANSTAFF WRITER KIM LEATHERMAN/STAFF Owners are in the process the cleaning up the demoished bowling alley to be in compliance with the special magristates order given on March 28.and dangerous surf. Both countries issued tropical storm watches. United States shores were expected to feel Albertos effects Saturday. The National Weather Service expects to issue a ”ash ”ood watch from Saturday evening through Tuesday evening for southeastern Mississippi, southwestern Alabama, and the western Florida Panhandle. Gulf beach communities in the United States also issued rip-tide warnings. Parts of Florida, Alabama, Georgia, Mississippi and Louisiana, which had already seen heavy rain this past week, expect to see ”ash ”oods and river ”ooding. By 3 p.m. Friday, the National Oceanic and Atmospheric Administration issued a ”ash ”ood watch for south central Florida counties, including Highlands County. Highlands of“cials were monitoring the situation. County Administrator Randy Vosburg and Public Information Of“cer Gloria Rybinski said county emergency management had learned a lot from Hurricane Irma „ especially about post-storm clean-up. Vosburg said county employees have and continue to train for a storm, if needed. As of 11 a.m. Friday, Alberto was 55 miles (90 kilometers) south of Cozumel, Mexico, with maximum sustained winds of 40 mph (65 kph) and moving north-northeast at 6 mph (9 kph). As a subtropicalŽ storm, Alberto has a less de“ned and cooler center than a tropical storm, and its strongest winds are found farther from its center. If subtropical storms access warm water, they can develop into tropical storms, after which they can strengthen into hurricanes. As Alberto heads north, onshore winds are expected to create higher-than-normal surf along the northern and eastern Gulf Coast, weather.com states, from southeast Louisiana to western Florida, as early as Saturday. That could also result in dangerous rip currents through Memorial Day, at least, weather.com states. Beach-goers are advised to stay out of the water along the eastern and northern Gulf Coasts, especially if the surf is heavier than normal. Meanwhile, a high pressure system over the Upper Midwest „ expected to cause a heat wave there this weekend „ could trap Alberto near the northern Gulf Coast. With water temperatures along the coast already higher than the late-May average, weather.com predicts Albertos core might warm enough to form a tropical storm. Alberto formed a week ahead of the of“cial start of the six-month hurricane season. Weather. com reports four of the last six years had named storms before June 1: € 2012 „ Tropical Storms Alberto, May 1922, and Beryl, May 26-30. € 2015 „ Tropical Storm Ana, May 8-11. € 2016 „ Hurricane Alex, Jan. 12-15, and Tropical Storm Bonnie, May 27-June 4. € 2017 „ Tropical Storm Arlene, April 19-21. The Caribbean, Gulf of Mexico and southwestern Atlantic Ocean are the most likely places for tropical storms to form in May, with the rarest being the Gulf, Weather. com reports. Thats happened only three times in NOAA records, the last being 1976. Atlantic basin storms have formed 20 times before June since 1950, weather.com states, an average of one every three to four years.STORMFROM PAGE 1 adno=3579931 adno =357 3 31 9931 (From left to right: Stephen Piccione, M.D, Cheri McCue, M.D., Sunaina Khurana, M.D, Christina Hill, ARNP)MILLENNIUM PHYSICIAN GROUP NOW IN HIGHLANDS COUNTY! Millennium Physician Groups mission is to connect patients to the best doctors, service and quality for every patient, every time. €€€ We are proud to be new members of this amazing community! www. MillenniumPhysician .comCALL US T O DAY!Sebring2227 U.S. 27 South Sebring, FL 33870 (863) 202-8100Avon Park1659 US 27 North Avon Park, FL 33825 (863) 657-0710

PAGE 5

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.com PRESENTS:A comedy by Joseph Kesselring June 1-17, 2018For Tickets & Info:863-382-2525*Subject to change without notice. Produced by special arrangement with Dramatists Play Service, Inc.

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, May 26, 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 CONVERSATIONLetters are welcome on virtually any subject, but we do have some rules. We will not accept any Letters to the Editor that ment ion a business in a negative tone, as they have no means to defend themselves. Please keep Letters to the Editor to less than 250 words. Letters wi ll be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telephone number mus t be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n 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 863-3851954. Readers may also email Letters to the Editor to editor@newssun.com. We love football here in the South. Really love it. And thats only “tting, because the State of the SouthŽ dossier by MDC, a North Carolinabased nonpro“t, is like reading an extensive scouting report on a football team. The areas of strength are noted: € The South is more racially and ethnically diverse than ever before in history, and has shifted from a biracial to a multi-ethnic region.Ž € The South has been able to reinvent itself as a region with hubs of excellence and innovation in medicine, health and science, providing the bene“ts of modern medicine.Ž € The South has more af”uence, a more diverse economy with a potent corporate sector, a stronger middle class (blacks and Latinos as well as whites) ... than it did 50 years ago.Ž € Major Southern cities Charleston, Biloxi and New Orleans have all largely recoveredŽ from massive weather-related devastation during the last 15 years; meanwhile, Houston has made strides rebuilding after Hurricane Harvey last fall. But just as a football scouting report also focuses on a teams weaknesses, State of the SouthŽ identi“es the regions vulnerabilities, too. And this one clearly stands out in the MDC report: Most Southern states still lag the national average in K-12 achievement ...Ž € Which has been caused by this trend across the South: (A) decade of budget austerity has left most states with a lower level of investment in public schools ... than before the Great Recession.Ž € Which has led to this rather humbling fact about the South: In every state in the South, born-elsewhere residents exceed born-in-state residents in the percentage who hold a bachelors degree or higher.Ž € Which presents this huge challenge now facing the South: To elevate their economies and spread prosperity, Southern states have to rely on „ and educate more of „ their own at-home citizens to meet the talent de“cits that immigration is not erasing.Ž € Which, if ignored, may have this stark consequence for the South: (The) pattern of increasing divestment in public institutions could affect long-term upward economic mobility prospects in the region.Ž Make education a big part of the playbook No, this is no trivial area of vulnerability. But its clear how we in the South should be addressing it: € First, Southern states „ including Florida „ must make investing in education an equally high priority for all students, instead of pitting public schools against charters, urban districts vs. rural ones, etc., in some Hunger Games-style survival of the “ttestŽ battle for funding and resources. As the State of the SouthŽ report suggests, our region will need the talents of all of our residents to achieve sustainable prosperity. That means all Southern states have to provide levels of funding that will enable all Southern students to ”ourish. € Second, we in the South have to stop rewarding the buffoonish anti-intellectualism embraced by many of our lawmakers and power brokers to justify starving educational systems of needed money. They justify it by throwing around pandering words and phrases like elitist,Ž snow”akes,Ž failing urban schools,Ž so-called expertsŽ and powerful teachers unions.Ž And they get away with it because we let them. Clearly, thats a big reason why there isnt a single state in the South where native residents have as many bachelors degrees as fellow residents who were born elsewhere. This must change. In a nod to our regions love for football, lets put it this way: If we want tomorrows South to keep moving the chains and putting up the points, we need to demand that our leaders make education a bigger part of the playbook. Just as Southerners will not accept losing football teams, we must not accept underperforming educational systems. An editorial from the Florida Times-Union.Upgrade the playbookLaw enforcement deserve our thanksThe senseless death of Highlands County Sheriffs Deputy William Gentry struck close to home and we are reminded how dangerous it can be protecting our citizens. Law enforcement is thankless, hazardous work that we sometimes take for granted. Local and federal of“cers and agents live day to day, never sure what awaits them. Any measure that allows for salary and bene“t increases for these men and women has my support. Likewise, those who belittle or insult police personnel or FBI enforcers obviously havent a clue what life might be like without them. The living deserve our respect. The fallen deserve our gratitude and remembrance. I send a personal thanks to our local and federal protectors.Warren Pender Sebring Flag protocolOn the 20th of February I attended a School Board meeting. On the agenda was the question of implementing Rule 3.60, which would have gone into the Student Handbook. Rule 3.60 says, A student does not have to stand for the pledge or put his/ her hand over their heart.Ž Written permission would be required from the parents. As a veteran (there were several more veterans present) I spoke to the board and said the rule was an abomination and an insult to the approximate 22,000 veterans in this county. We are now into the second generation of people that dont have to lift a “nger to defend this country and rule 3.60 would be taking that disrespect right down to the “rst grade. Any parent that would give their permission for their kids to sit on their butts would probably be a parent who has never served the country in any capacity and would contribute to the slide of disrespect for the ”ag and those that defend it, that we see in this country. Political correctness aside, 1st amendment right, etc., etc., freedom is neither cheap nor free. We have 1.2 million volunteers that protect us and they dont need rules like 3.60 in student handbooks. However all is not lost as the May 18 edition of the Highlands NewsSun had a front page story of “fth-graders at Lake County Elementary School in Lake Placid having a class in Flag Protocol given by two retired military of“cers and four cadets from the Lake Placid High School ROTC. This was encouraging to know someone is trying to instill a respect for our ”ag and nation. The bad news however is this is the only school in the county doing such a class. It is hoped that more schools will pick up on the lesson and we could not agree more. Hats off to those “fth-graders. As a “nal note I con“rmed with the School Board that no vote was taken at the meeting to implement rule 3.60, so it is still a no go. Lets hope it stays that way.Hal Graves SebringTurn on headlights with wipersThis is an open letter to the law enforcement agencies in Highlands County, Florida: Why is it that none of the agencies in Highlands County enforce Florida Statute 316.217(1)(b)? For those who do not know what this statute is, Florida Statute §316.217(1)(b) actually states that Every vehicle operated upon a highway within this state shall display lighted lamps and illuminating devices ... under the following conditions: ... During any rain, smoke or fog ...Ž Rain. When you turn on your windshield wipers, turn on your headlights. Do not turn on emergency ”ashers. This appears to be a problem throughout Florida and maybe when law enforcement starts enforcing the headlights during rain and issuing citations, people will start obeying the law.Jerry Pasquino Lake PlacidYOUR VIEW Last weekend found me in Cleveland, Ohio. It was not for business. I was visiting my youngest son, James, and his wife, Ali, who I hadnt seen in too many months. This meant braving the friendly skies and airport security. While I got through security unscathed and the trip to Cleveland was uneventful, something rather unsettling happened at the end of the ”ight. There I was, standing in the aisle, with my trusty backpack and roll-on carry on, waiting in line to get off the plane. A ”ight attendant stopped us as some of us neared the door and asked us to wait. She said (I am not kidding) that there were too many bags at the rear of the plane and they were concerned that the front of the thing would tip up. This is not what you want to tell someone with balance issues. I eyed the seat next to me, wondering if I could slip into it fast if I felt the plane start to tip. After a few uneasy moments, they allowed us to get off the airplane and I breathed a sigh of relief. No tipping up today. James came to get me after work, and promptly took me to see Lake Erie. Ive never seen any of the Great Lakes before, so this was a treat. The thing is huge. It had small waves lapping a sandy shore. You could almost trick yourself into thinking you were on a beach somewhere, except the water wasnt salty. Along with seeing James and Ali, I got to spend time with their lovable dog Hobbes. Hobbes, who may be part Labrador (I dont remember), is big and goofy and in spite of the time apart seemed to remember me. James and Ali also have a cat, but the cat made it clear it wanted nothing to do with me. Oh well. I have to say up front that James and Ali made it their business to spoil me rotten from the time I got there until I left. I also suspect that James was subtly trying to convince me that Cleveland was a great place to live, didnt I want to come up permanently? I have to say my son is aware of what might draw me. Friday he took me to two of Clevelands libraries. One of them made me think of Sebrings. The otherƒ Ah, yes, the other. It is located near James apartment and is large and airy. It not only has books galore, but a garden to sit and read in and … I am not kidding … 3D printers that patrons can use. 3D! Its a library to happily get lost in. James could have left me there in the morning and picked me up at dinnertime and I wouldnt have been bored. He didnt, of course … after all, Id come to visit him, not the library … but its a thought for next time. And it made me miss the times Id linger at our local libraries. Id forgotten what a haven they were. Im planning to go back more regularly, so thank Cleveland for reminding me of what a treasure a library is. I had fun the all too few days I spent in Cleveland. A friend told me its nickname is The Mistake on the Lake,Ž but I think thats rather unfair. Its a nice place to live and seems to be taking good care of my son and his wife, so Im happy with it. As long as James and Ali are there, I will “nd a reason to go back to Cleveland. And maybe spend more time in that library. But dont worry, Ill be back. Theres no place like home.Making a trip to OhioLaura WareLAURAS LOOK

PAGE 7

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. situation, and Lisa is that person,Ž she said. You have to run your business like a business, so your customers are taken care of, even if you are not available.Ž Maureen is a wealth of information,Ž client Dan Noble said. She was extremely helpful to us when buying our house in Sebring. She was also great assistance in helping our Realtor in Michigan, Greg Goetz, sell the house we had there. In fact, Goetz told us that Maureen was the best Realtor he had ever worked with in making a deal.Ž Cool helped with the paperwork involved in selling the house in Michigan, faxing information back and forth to help complete the transaction. Cool continually hones her real estate skills. Her bachelors degree, with majors in accounting and business, has provided her with a “rm foundation for understanding the “nancial aspects of real estate, and she continues to expand upon that foundation by taking continuing education classes, especially those that focus on the integration of technology. According to real estate colleague Brenda Wade, Cool always stays cutting edge on new technology.Ž In fact, Cool is a member of CyberStars International, a group of top Realtors from around the country who use the latest technological advances and apply them to real estate and marketing. Not content to merely earn the minimum quali“cations as a real estate agent, Cool earned additional certi“cations, including CRS, certi“ed residential specialist, and CIPS, certi“ed international property specialist. She attends trainings all over the United States to improve her skills in the industry. Although Cools educational expertise is top notch, her most endearing quality to her customers and friends is her genuine concern for other people. When Maureen takes you on as a customer, youll end up as a friend,Ž Wade said. Thats the only way she knows how to do business.Ž Her concern for others is demonstrated in her creative approach to problem solving, attempting every possible angle to complete the sales transaction in an ethical manner. If there is a way to make a deal work, shell “nd it,Ž her husband, Carl, said. Cools customers are not the only ones to bene“t from her real estate transactions. She donates a free mammogram for every house she sells. She began this tradition during the last quarter of 2017 and plans to continue donating mammograms. Cool took the advice of Robin Roberts from Good Morning AmericaŽ and decided to make her mess her message.ŽCOOLFROM PAGE 1 Roll Call rite is a part of the Unit Memorial Ceremony performed when a soldier dies in active duty. Traditionally the ceremony is normally led by the “rst sargent, according to the Army Field Manual, FM7-21.13 Appendix C. Retired Chief Petty Of“cer Betsy Waddell explained the ceremony. A unit would do a roll call when it got back from a mission; it was as much a way to “nd out who made it as much as who didnt. It is a way to honor someone who has passed,Ž she said. They call out the name and rank of the deceased soldier for a total of three times,Ž Waddell said. When theres no answer after the third time, you know that they went on to answer their “nal roll call to the good Lord in the sky. Many of these traditions arent written down by date; they are just taught to you and handed down.ŽHONORFROM PAGE 1 will share the latest in hurricane forecasting and tips on becoming hurricane ready.Ž Meteorologist Bobby Deskins from Channel 10 news will be speaking at 10:30 a.m. Friday; Storm Team 8s Meteorologist Leigh Spann will take over Center Stage at 1 p.m. Friday and Dave Osterberg of Fox 13 News will speak at 10:30 a.m. Saturday. Duke Energy is also sponsoring Erica White as she takes Center Stage with a vocal performance at 3 p.m. Friday and noon Saturday. Highlands County EOC will be sharing important information on keeping communications open before, during and in the aftermath of storms, shelters and special needs shelters locations and what to put in a hurricane kit. Free Hurricane Guides are available at the event, published by the Highlands News-Sun. Further helping with hurricane preparations this year is the taxfree week of June 1-7. Qualifying items include generators and fuel cans. The kids will have a blast in the Kids Zone, sponsored by Alan Jay Automotive Network and Taylor Rental. A bounce house and photo booth will keep the little ones entertained while the adults get potentially lifeand property-saving information from booths set up by the American Red Cross, the county health department and many other vendors. Spann said that the time to prepare is now, if you havent already. My “rst advice is to be prepared before hurricane season. By that, I mean have a supply kit, have your roofs checked, trees trimmed, etc.,Ž Spann said. Since hurricane season is so soon, my second advice would be just to do that as soon as possible. That way, when the threat of a storm happens, theres less to do immediately. As soon as the forecast models start to trend in your direction, Id advise to get plywood for windows or refresh yourself on how to put on your shutters,Ž she said. As the models come into agreement, and the of“cial National Hurricane Center forecast track takes the storm toward you, put up the plywood and/or shutters. Your kit should be packed, so you dont need to rush to the grocery store, but double-check and make sure you have 3-5 days worth of food, water and supplies,Ž Spann said. If something is missing, go get it. If the storm turns and doesnt affect you, youll be extra prepared for the next one.Ž When it comes to evacuation, Spann says to have a goŽ bag ready and do it when it is announced; waiting around could be disastrous. Emergency managers have a plan,Ž Spann said. That plan will allow people to get out of the area in a timely way. If youre not told to evacuate, dont. Meaning, if you voluntarily leave your home and clog up the roads, it may hinder others who are told to leave from getting out. If you want to leave the area and youre not in the evacuation zones, leave before evacuations begin.Ž Spann also described an ideal hurricane kit. The hurricane kit is meant for emergencies. Remember when we didnt have power for weeks after Irma,Ž she asked. Think about what it takes to survive and thrive with no electricity. That means, non-perishable food and plenty of water (one gallon, per person, per day). When youre making the kit, think about meals youd like to eat. Theres canned meats, vegetables, potatoes, pastas, etc. That way, youre not eating green beans for days,Ž she said. Dont forget about food and water for pets. You need a can opener, a few simple tools, duct tape, paper towels, “rst aid kit and extra prescriptions, activities to stay entertained, copies of your insurance and important paperwork for your home. Also, you may want to “nd a way to keep your cell phone charged,Ž Spann said. There are solar-powered devices or at least a way to charge in your car. You also want a battery-powered radio to stay up to date when power is out. It will take 3-4 days before the emergency supplies can be brought in, so just make sure you can take care of you and your family during that time,Ž she said. In the end, we know our area will get hit by storms, and it shouldnt take any of us by surprise. We just have to be prepared ahead of time to help lower the stress when the forecast takes the storm our way,Ž Spann said. Highlands News-Sun Publisher Tim Smolarick explained the need to be better prepared than individuals and the county were last summer. After the devastation of Hurricane Irma last year, we felt it was important to partner with the county and EOC to do everything necessary to educate as many people as possible on hurricane protocol,Ž Smolarick said. We are thrilled that Channel 10 News, Storm Team 8 and Fox 13 News meteorologists will be present. We are pleased with the support that many of our community partners have shared with us in this family fun and educational event.ŽPREPAREFROM PAGE 1

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com LOCAL SPORTSA celebration of successParade of Athletes Banquet caps outstanding high school yearSEBRING The seventh annual Parade of Athletes Banquet was a rousing success on Thursday night at the Highlands News-Sun Center. The event, which is put on by Sebring Firemen Inc., and the Highlands News-Sun, celebrated the many athletic and academic accomplishments of the student-athletes of Highlands County. The evening began with a delicious chicken dinner prepared by David Travers and the Sebring Firemen. After dinner, the hundreds of student-athletes who were selected to an All-Highlands team, were honored on stage and the athlete of the year in each sport received a plaque. The Highlight of the event was the announcement of the winners of the Male and Female Athletes of the Year. Avon Parks Dylan Branch was selected as the Male Athlete of the Year and received a $750 scholarship. Branch was the Boys Cross Country Runner of the Year in the fall after reaching the state “nals, and the talented Red Devil junior was selected as the Boys Track Athlete of the Year after qualifying for the state “nals in the 800 and 1600 meters. Dylan is one of the best runners Ive ever coached,Ž said Avon Park assistant cross country coach Chet Brojek. Hes an outstanding young man, loves to run, has a great work ethic and a bright future.Ž Sebrings Jade Sinness was selected as the Female Athlete of the Year and received a $750 scholarship. Sinness was selected as the Volleyball Player of the Year and the talented Blue Streak junior was chosen as the Softball Player of the Year. Sinness led Sebring to its fourth consecutive district volleyball championship and a win in the opening round of the state playoffs. She played “rst base and in the out“eld to help the Blue Streaks enjoy a successful season on the diamond where she hit .457 with By MARK PINSONSTAFF WRITER JIM TAYLOR/CORRESPONDENTThe Highlands News-Sun Parade of Athletes Banquet celebrated the many accomplishments of the high school student-athletes of Hi ghlands County on Thursday night at the Highlands News-Sun Center. JIM TAYLOR/CORRESPONDENTAvon Park junior Dylan Branch was selected as the Highlands News-Sun Male Athlete of the Year and Sebring junior Jade Sinness was selected as the Female Athlete of the Year at Thursday nights Parade of Athletes Banquet at the Highlands News-Sun Center. JIM TAYLOR/CORRESPONDENTSebring Firemen President Bob Swaine presents Sebring senior tennis player Sanhitha Raghuveera with an Academic Award and $500 scholarship for the highest GPA among student-athletes from her school. JIM TAYLOR/CORRESPONDENTSebring Firemen Inc., Presiden Bob Swaine presents Sebring senior cheerleader Tramill Holdman with her Spirit Award plaque and a $250 scholarship during Thursdays banquet. Introduced in 2015, LMP3 has already attained its goal. The feeder series was intended to ease drivers along the path to the top, brilliantly illustrated by Thomas Laurent who moved from LMP3 in 2016 to LMP1 this year. Although there will be a few changes, the main objective for the next plan (2020-2024) remains to act as a springboard to attain the pinnacle of the ACO Endurance pyramid. Since the ACO introduced the category in 2015, over 150 LMP3 cars have been produced and compete in a dozen different series, among them the European Le Mans Series, Asian Le Mans Series, Michelin Le Mans Cup, Road to Le Mans, LMP3 British Cup, V de V, lMSA Prototype Challenge, Gulf 12 Hours and the FRD LMP3 Series. The aim of the new category, ranked below LMP2 and LMP1, was to facilitate access to the discipline with affordable cars and enable drivers and teams to progress to gain a footing on the endurance ladder. Pierre Fillon, President of the Automobile Club de lOuest: To ensure continuity, we needed to form solid foundations and build up a talent pool of new drivers with a feeder series that enables novices to take their “rst steps in endurance, and gain race experience without breaking the bank. LMP3 seemed an obvious solution. And it has proved to be a sound decision.Ž Thomas Laurent, meanwhile, is preparing to contest this years 24 Hours of Le Mans (16-17 June) in the premier LMP1 class. But he hasnt forgotten where he came from: Its the car that launched my career. Id just come from karting when I tested an LMP3 (belonging to David Cheng Racing) at MagnyCours. I fell in love with it straight away. It was fantastic … all my childhood dreams come true. I felt like I was in an enormous go-kart, with aerodynamics. It was my “rst real racing car and I was hooked. Its a superb training aid because it is highly sensitive and has no assistance, so you get to learn plenty of things like threshold braking. It is also ideal for getting used to managing traf“c because, in some championships, LMP3s compete alongside faster LMP2s and slower LMGTEs. We really get to learn our job.Ž Laurents LMP3 track record includes a win in the 2016 Road to Le Mans, a support race to the 24 Hours, before he graduated to LMP2 in 2017. After clinching a class win and an overall second place at the legendary French marathon last June, he will be one of the professional drivers competing LMP3 secures the future of endurance racingSpecial to Highlands News-SunSeries has helped drivers to advance their racing careersBANQUET | 9 COURTESY PHOTOThe Le Mans Prototype 3 or LMP3 for short -is gaining popularity globally in sports car racing since it was introduced in 2015.RACE | 9

PAGE 9

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com eight home runs. Sinness has verbally committed to playing softball for Troy University in Alabama after she “nishes her stellar high school career. Jade worked very hard this year in the classroom where she maintained straight As and at her sports,Ž said father and Sebring softball coach Joe Sinness. She was a juggernaut offensively for us and earned the respect of opposing teams and coaches with her playing ability.Ž Academic awards for highest GPA and a $500 scholarship from all of the student-athletes went to Avon Parks Bryce Langston with a 4.5, Lake Placids Robin Shattler with a 4.4 and Sebrings Sanhitha Raghuveera with a 4.5 A Spirit Award and a $250 scholarship went to a senior cheerleader from each school. Avon Parks Rosalinda Jaramillo, Lake Placids Kerrie Diefendorf and Sebrings Tramill Holdman were selected by their respective cheer coaches to receive this award. Other award winners who received plaques were Lake Placid senior Brice Creel for Girls Swimmer of the Year and Green Dragon senior Derek Russell for Boys Swimmer of the Year. Avon Park sophomore Emily Vargas was selected as the Girls Cross Country and the Girls Track Athlete of the Year. Lake Placid junior Ashley Engle was selected as the AllHighlands Girls Golfer of the Year, while Sebring freshman Beckham Donovan, who quali“ed for the state tournament, was the Boys Golfer of the Year. On the gridiron, Sebring senior outside linebacker CJ Paul was chosen as the Defensive Player of the Year, while Avon Park senior running back Montrae Braswell, who rushed for more than 1,000 yards and scored 19 touchdowns, was the Offensive Player of the Year. Braswell and Paul have both signed scholarships to play football in college. On the hardwood, Avon Park sophomore Eric Brown was the Boys Basketball Player of the Year, while Red Devil senior Alisha Walker, who scored more than 1,000 points in a stellar high school career, was the Girls Basketball Player of the Year. Walker signed a scholarship to play basketball at St. Petersburg College. Sebrings Makalia McMillan and Lake Placids Logan Simijoski were selected as Girls Co-Soccer Players of the year, while Green Dragon senior Diego Orduna, who scored 21 goals and led his team to a district championship and the state playoffs, was the Boys Soccer Player of the Year. When is comes to lifting weights, Avon Parks Earlnajay Collins, who was a state champion at 110 pounds, was the Girls Weightlifter of the Year, while Sebring senior Robert ONeal, who quali“ed for the state “nals, was the Boys Weightlifter of the Year. On the mat, Sebring senior Philip Sapp, who went undefeated at 38-0 during the season and capped a solid high school career by qualifying for the state wrestling “nals, was the Wrestler of the Year. Avon Parks Jahnasia Nelson was the All-Highlands Flag Football Player of the Year. On the courts, Sebring senior Sanhitha Raghuveera, who quali“ed for the state “nals at No. 1 singles and No. doubles, was the Girls Tennis Player of the Year. Blue Streak sophomore Dhruv Manik, who had a great season at No. 1 singles and No. 1 doubles to help Sebring qualify for the state “nals as a team for the “rst time in school history, was the Boys Tennis Player of the Year. The Sebring boys tennis team, coached by Ryan Myhre, was selected as the Team of the Year. Avon Park junior Josh Rivera was selected as the Highlands News-Sun All-Highlands Baseball Player of the Year. Rivera, who is batting .407 and is a perfect 6-0 as a pitcher, has led the Red Devils to a district championship, three regional wins and an appearance in Thursdays Class 5A state semi“nal in Fort Myers. Josh is a talented young man but he also works hard to continue to improve and help his team,Ž said Avon Park head baseball coach Whitt Cornell. Josh is not only a good player, but he makes those around him reach their potential as well.Ž The Parade of Athletes Banquet was enjoyed by several hundred people and is an event the Highlands News-Sun is proud to be a part of along with the Sebring Firemen Inc. The student athletes that we recognized will be among our nations future leaders,Ž said Highlands News-Sun Executive Editor Romona Washington. I cant think of a better way to honor their accomplishments thus far and celebrate what the future holds in store for so many of them. Its a privilege to be able to join the Sebring Firemen and the numerous sponsors in doing just that.Ž BANQUETFROM PAGE 8 JIM TAYLOR/CORRESPONDENTHighlands News-Sun sports writer Mark Pinson presents Lake Placid senior Brice Creel with her All-Highlands Girls Swimmer of the Year award during Thursday nights banquet. JIM TAYLOR/CORRESPONDENTAvon Park sophomore Emily Vargas was presented plaques for being selected the All-Highlands Girls Cross Country Runner of the Year and the Girls Track Athlete of the Year by Highlands News-Sun sports writer Mark Pinson on Thursday. JIM TAYLOR/CORRESPONDENTFrom left, Lake Placids Logan Simijoski, Highlands News-Sun sports writer Mark Pinson and Sebrings Makaila McMillan at Thursdays banquet. Simijoski and McMillan were selected as the All-Highlands Girls Co-Soccer Player of the Year. in LMP1 in the 86th 24 Hours of Le Mans. A “ne example of how talented young drivers can progress up the ACOs endurance ladder. When LMP3 was introduced back in 2015, a precise set of speci“cations were submitted to the candidate manufacturers. For the second generation from 2020 to 2024, selection has focused on cost control, driver-friendly operation, modernisation, guaranteed service to the teams and closer competitiveness between the various models. Four manufacturers have been chosen: Onroak Automotive … Ligier, Duqueine Automotive … Norma, Ginetta and Adess. The future LMP3s will be based on existing cars equipped with a kit chie”y designed to improve engine power and driver safety in the cockpit, while leaving room for some body modi“cations. The cost of a new car and the kit will be published shortly. The future of LMP3 begins today. The future of endurance too. Changes to Le Mans The perpetually evolving Circuit des 24 Heures du Mans has a makeover every year ahead of the worlds greatest endurance race. Conducted under the aegis of the Syndicat mixte des 24 Heures … a consortium of local authorities … and the Automobile Club de lOuest, here is a selection of the latest changes to the legendary circuit. Ghislain Robert, ACOs Events & Infrastructures Director, has two watchwords: safety and spectator comfortŽ. All the work undertaken this year focuses on these aims. First and foremost, the “nal phase of safety improvements at the Porsche Curves has been completed. This project, commissioned by the Syndicat mixte, began in 2015. A large run-off area has been created on the right-hand side on exit, at the junction with the Maison Blanche circuit. The Syndicat mixte has also supervised work to improve access for disabled spectators (access ramps, toilets, etc.) while the erection of protective panels in front of the restaurants on the Mulsanne Straight is a further boost to driver safety. Meanwhile, the ACO has commissioned other work. The biggest change sees the start line moved 145 metres. Now competitors will line up along the Pit Straight and offer grandstand spectators a prime view of the whole grid. Incidentally, a new landscape survey on the circuit has calculated its length at 13,626 metres, 3 metres shorter than the previous distance. During the race, the marshals will use new luminous boards connected to Race Control. Work crews have also developed the service access roads to some of the marshal posts. No fewer than 266 trees have been planted, the 8,000 sq.m area accommodating the new Fan Zone has been equipped with free WiFi, and a new Total gantry will soon appear at Mulsanne Corner.RACEFROM PAGE 8 newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? COMFORT’ SERIES AIR CONDITIONERSLooking for the most economical way to improve the reliability and ef“ciency of your central air conditioning system? Turn to our Comfort series. With impressive SEER ef“ciency ratings ranging up to 16, theyre likely to cut your utility bills. And because these models can run even quieter than a common hair dryer, its easier on your ears as well. Some models in the Comfort’ Series may not be eligible for installation in the Southeast or Southwest regions of the country, based on Department of Energy minimum ef“ciency standards in place as of January 1, 2015. Ask your Carrier expert to ensure your new air conditioner meets government regulations for your area. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kami with Cheerleading Coach, Jenny Colinger-Rowe Congratulations To Our Oldest Granddaughter, Kami McGrath! Class of 2018 Sebring High School!adno=3577962 adno=3567842

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com adno=3567784

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, May 26, 2018 Jan MeropPAUSE & CONSIDER As Memorial Day approaches, honor, self-sacri“ce, nobleness, duty, compassion, bravery and endurance come to mind. Having a family heritage of men who served in World War II and Korea, we grew up waving our ”ag proudly. I was always thankful my Dad, a Pearl Harbor survivor, shared what memories he could with us. I treasure his album of pictures and remembrances. Our son served as a Marine for16 years on todays battle“eld. Always faithful to his duty of God and country, he and his family did us proud as they servedƒhe being actively deployedƒ and they at home serving as they waited. Recently I saw a bumper sticker that said something like this: If you cant stand behind our soldiers, feel free to stand in front of them.Ž Wow! Just think that one through. No matter our politics, beliefs or patriotism, whether we stand behind our soldiers or not, these warriors stand and face the enemy for all of us. They are Gods gifts to each of us. And that brings to mind a teaching in Philippians 2: 25 NLT. The Apostle Paul is writing to the Philippian church letting them know it would be a blessing to send Epaphroditus back to them. He refers to him in three ways. Each of these ways also corresponds to those in the military who have fought and still “ght to the death. Paul says, He is a true brother, co-worker, and fellow soldier.Ž First, a true brother.Ž This inclusive word denotes connection drawing a picture of someone dear. As each son, daughter, husband, wife, dad or mom goes into battle, they leave behind those most dear to them hoping their sacri“ce results in freedom and safety for all. Second, Paul refers to Epaphroditus as a co-worker. This is that deeper level where we are doing and serving together. Active. Paul and Epaphroditus worked shoulder to shoulder for the cause of Christ. Our military men and women work shoulder to shoulder with each other while also shouldering family responsibilities. Thirdly, Paul calls him a fellow soldier. Heres a picture of being in the trenches of life togetherƒ risking all. The appreciation of the sacri“ce of our military men and women, past and present, puts us into the trenches Be Gods gift to othersMEROP | 9 James FanslerINSPIRATIONAL CORNER Being benevolent is essentially being kind and charitable. Benevolence does not come natural to everyone. Some are born with the characteristic, while others have to work at it a bit. Benevolence is not a word used everyday. Some may have never heard the word before. If I had to give a simple one or two word de“nition to help explain what it means I would say givers heart.Ž Being kind and charitable, whether it be individuals or organizations, they share the love of giving. The Bible discusses givingŽ many times. One that hits the mark is Each one must give as he has decided in his heart, not reluctantly or under compulsion, for God loves a cheerful giver.Ž( 2 Cor. 9:7) God loves a cheerful giver. Think about that a moment. When the offering plate comes your way, or a request for donations show up in your mailbox, do you make the monetary deposit with a benevolent, or kind and charitable heart? Or do you grumble a bit under your breath as you scratch out an amount and almost have to pry your “ngers away to let the funds go? Giving goes beyond money. There is the willingness to give your time as well. A benevolent giver is happy to help despite the task required of them. Lets be honest, that is a tall order for many of us. When the list of duties goes around, are you picking the easy tasks every time, or are you willing to start from the bottom of the list; the tasks that are not easily seen by others? A helping heart is very similar to a givers heart. It must be done with joy and desire to do good, not simply out of duty. Anyone can be ordered or paid to do work, but a benevolent giver of time requires only the joy of knowing they are helping. A givers heart is more about the person, not the people. By that I mean, the giver is willing to help the poorest of the poor, the lowest of the low, just as they would the most esteemed in the community. Otherwise, the giving is just for show and misses the mark of benevolence all together. Better yet, help others without the eye of others falling upon you. In other words, But when you do a charitable deed, do not let your left hand know what your right hand is doing, that your charitable deed may be in secret; and your Father who sees in secret will Himself reward you openly (Matthew 6:3-4). As an example of why it is important to be benevolent, Luke wrote: Be kind and charitableFANSLER | 9 Life is full of changes. In business, in our families, and in our relationships with friends, nothing ever stays exactly the same. While most change is gradual and easy to accept, sometimes we face a major transition, often unexpected, that can be potentially frightening and stressful. It doesnt have to be. Its our choice whether we view a change as an opportunity, or whether we try desperately to maintain the status quo and stay within our comfort zone. One step in making the most of change is to see it as a chance to add to or improve your world. Maybe this is a time to learn something new, to take a class, to improve your skills or to explore a hobby youve never had enough time for. A big transition can also go easier when you live healthfully. Some change can be emotionally depressing and when you add a poor lifestyle it all can seem much worse, so “ght back with a healthy approach to life. Exercise, eat well, and don't give in to habits like drugs or alcohol as a means of hiding from the change youre facing. A major transition is a time when you may need to turn to your support network. If this change has you feeling sad, confused or overwhelmed, it's a time to ask for help from others. Talk to those close to you who can listen in a non-judgmental way. Simply explaining how things are affecting you can often help you move forward, and sometimes you may “nd assistance coming from unexpected places. Adding small changes that you can control to your life is another way of working through a major transition. Maybe it means volunteering or taking some time to just do things for yourself. It can help to make a list of all the stable things still in your life, despite the big change you're facing. You might want to keep a daily journal where you write about your feelings and needs and how this transition is affecting you. It can be a place to grieve a little if the transition is making you lose things important to you. Change can be dif“cult, but it can also provide opportunities that otherwise might be overlooked. Approach change as a positive experience, and you just may “nd it is. 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.Learning to see change as a positive forceAMERICAN COUNSELING ASSOCIATIONCOUNSELING CORNER An AP member exchange UNIONVILLE, Mich. „ The past three years have been a delightful whirlwind for the Nathan and Amy Engelhard family. In that time, they got married, had two children and still managed to remain active in the community and on their 1,100-acre organic farm in Unionville. Nathan has had a passion for agriculture since he was a young child growing up on the family farm. However, he questioned whether working in the “eld was his true calling. During 2000 to 2001, it was a hard year for agriculture, let alone our family,Ž he recalled. That kind of made me question is this something I really want to do?Ž So he went to college for diesel mechanics after graduating from Valley Lutheran High School of Saginaw in 2008. He planned to farm on the side while working as a mechanic. I realized that the agriculture roots run deeper, maybe, than I thought they did,Ž he said. In 2009, he bought a family farm near where he grew up. In 2010, he “nished college and came home to farm full-time. The Huron Daily Tribune reports that the farm will become sesquicentennial next year. The “fth-generation farmer also has agriculture roots dating back to when his great-great-grandfather established the Engelhard familys original homestead in 1892. Nathan and Amy raise their two children „ 20-month-old Lawson and newborn Jordana „ in the same house that Nathan grew up in. Nathans family started farming organically in 2002. From 2008 to 2009, the majority of the farm was transitioned to an organic operation. He described the process of transitioning from conventional to organic farming. Once it has been three years since the last prohibited input, an organic crop can be harvested. Three years after you spray, or you desiccate, or whatever your last prohibited input would be, three years from then, you can harvest an organic crop,Ž Nathan said. We plant two years of a soybean or dry bean (crop). The third year, well plant corn,Ž he explained. And then through that year, the three years would be up. So we plant a transitional crop and then harvest an organic crop.Ž Its not by the crop rotation, its by the calendar,Ž he added. He described organic farming as polar oppositeŽ from conventional farming. Its more like what my grandfather grew up doing,Ž he said. Obviously, the technologys a lot different. Were using GPS. Were using large equipment that my grandpa never got to use in his career.Ž But its still driving a tractor through the “eld Its kind of reminiscent of before genetically modi“ed sugarbeets,Ž he added. Organic farmers have to be very timely with mechanical passes to properly cultivate. We cant be two days late with a pass Were always trying to stay two days ahead,Ž Nathan said. He said its not easier or harder than conventional farming „ just different. I wouldnt be able to be here today if our farm was a conventional farm,Ž Nathan said. Theres just not enough acres ... to supply (enough) jobs.Ž Theres some small guys that are doing it conventionally, and theyre doing a good job. It just all depends on where youre at “nancially, and equipment and land, and that sort of thing,Ž he added. The organic versus conventional thing „ we do both on our farm. I dont like the division of agriculture thats sometimes played out between organic and conventional,Ž Nathan said. This is a Farm Bill year. hopefully we can get a Farm Bill passed. I say hopefully because theres been years when we havent been able to get one passed. And if we divide agriculture, we only become weaker. And thats not a good thing in my mind,Ž he added. Working with Nathan on the farm are a full-time of“ce manager, a full-time farm hand and his father, Dennis. Amy, a Bliss“eld native, was involved in 4-H as a child and while growing up, her family had a few acres.Ž She also worked as an educator for Michigan State University Extension. What makes our marriage pretty strong is, were both very passionate about ag, and it shows.Ž Amy said. You have to have that commitment to each other, but you also have to have that commitment to the land and know the heartaches and the stress that come with it,Ž she added. Amy described those heartaches as being completely dependent on the weather.Ž One of the things that really sealed the deal when Nathan and I were dating was the (farms) crest: We plant. We harvest. God granteth the increase,Ž she said. We are just the caretakers. We are just laborers. Its a labor of love, but at the end of the day, God really will provide, and it makes our faith and our family 100 percent our top goal.ŽFamily keeps farming tradition aliveBy BRENDA BATTELHURAN DAILY TRIBUNE COURTESY PHOTOFARM | 9

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com Striving for perfectionWorrying about being a perfect mother makes it harder to be a good parentEven armed with a Ph.D. in developmental psychology, I remember the frightening “rst moments after bringing my newborn daughter home from the hospital. I wasnt sure what to do … and not at all con“dent that I was capable of being the parent she needed me to be. Every little decision about feeding and caring for this helpless human seemed momentous and fraught with anxiety. What if I dont make it a full year of breastfeeding? Should I turn off the TV whenever she is in the room to avoid passive screen exposure? Is it OK for her to enter full-time day care at “ve months? Popular press accounts of parenting and child development research were not particularly helpful, either. Even though as a scientist I knew better, the way the research was translated for the public lacked nuance and easily penetrated my vulnerable state of mind. I fretted that my daughters formula consumption would result in lower IQ. I worried that if I was too tired to read to her one evening before bed, she would never learn to read. And, since shes started elementary school, I have slipped numerous times and called her smartŽ instead of more appropriately praising her effort, as so many articles advise. My personal experiences as a parent are in part why I study the experiences of other parents. In my New Parents Project, an ongoing longitudinal study of nearly 200 dual-earner couples who welcomed their “rst children in 2008-2009, I have tried to measure this parenting perfectionismŽ … that is, holding oneself to impossibly high standards for parenting, and, perhaps even more important, believing that others hold you to impossibly high standards for parenting. Pressure to be perfectMothers „ even those in dual-earner families „ not only bear the brunt of parenting responsibilities, but also experience the strongest pressure to be perfect parents. In the latter half of the 20th century, at the same time mothers entered the workforce in greater numbers, norms for mothering evolved toward an intensive motheringŽ ideal. This norm dictates that mothers parenting should be time-consuming, emotionally absorbing and guided by expert advice. This pressure is particularly intense for middle-class mothers, who may practice a childrearing style called concerted cultivation, an approach identi“ed by Annette Laureau in the early 2000s. This style focuses on deliberately providing children with experiences and activities that will help them develop their intellectual and social skills. Middle-class parents, especially those toward the upper end of the socioeconomic spectrum, have the human capital resources … time and money … to practice concerted cultivation and do so to ensure their childrens future success. Striving for perfection can harm parentingThe quest to be a perfectŽ mother may actually harm a mothers parenting. In my labs research on new parents, we found that mothers showed less con“dence in their parenting abilities when they were more worried about what other people thought about their parenting. The popularity of social media has likely exacerbated this phenomenon because parents can look at what other parents are doing … even in ostensibly private moments … and judge themselves in comparison. In fact, recent research has linked greater Facebook use to feelings of depression due to the way individuals tend to compare themselves to others. In my own research, when we asked new parents about their Facebook use, mothers who were more frequent visitors to the site and who managed their accounts more frequently reported higher levels of parenting stress. The irony is that in seeking perfection in parenting, parents are less likely to actually parent effectively. Worrying about what others think of their parenting saps mothers con“dence, leading them to experience parenting as less enjoyable and more stressful. When faced with inevitable parenting challenges, mothers with lower con“dence and more parenting stress give up more quickly. So what does a good parent look like? There may be disagreement among child development experts about issues such as screen time or sleep routines, but there is striking agreement about the key elements of goodŽ parenting, even if consensus is less likely to make headlines than the latest parenting controversy. Good parenting has a lot more to do with the howŽ than the what.Ž Good parents are those who are sensitive to their childrens needs, and in tuneŽ with their children such that they are able to adjust their parenting as children develop and desire greater independence. Children thrive when their parents are consistent, warm, hold high expectations for childrens behavior, explain the reasons behind their rules and negotiate when appropriate. Greater stress about parenting further depletes parents psychological resources, which may in turn affect their ability to adapt to the changing needs of their children and regulate their own emotions and behavior when parenting their children. In other words, when you lack con“dence and feel chronically stressed about parenting, it is hard to be sensitive, warm and consistent. You are more likely to yell when you intended to explain calmly to your toddler to stop banging her plate on the table for the millionth time. You may “nd yourself mentally checked outŽ when your baby looks at you and gurgles or when your tween wants to tell you all about the latest Disney channel sitcom. You may give in to your preschoolers endless demands for more Pokemon cards. So this Mothers Day, dont sweat the small stuff. Remember that the big picture is what is important. Be aware that what other mothers post on Facebook may not represent the reality of their parenting experiences any more than it represents yours. View the latest sensational headline about parenting with a skeptical eye. Today … and every day … the best gift you can give yourself and your children may be permission to be imperfect. The Conversation is an independent and nonpro“t source of news, analysis and commentary from academic expertsBy SARAH SCHOPPESULLIVANTHE OHIO STATE UNIVERSITY COURTESY PHOTOMothers ? even those in dual-earner families ? not only bear the brunt of parenting responsibilities, but also experience the s trongest pressure to be perfect parents. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Remember those who servedAll gave some. Some gave all. Heartland Skin CenterOur Specialty is YouRemember those who have sacri“ced this MEMORIAL DAY. From the staff at Heartland Skin Center, our deepest gratitude 5825 US 27 North € Sebring, FL 33872Jennifer A. Wolf, PA-CCerti“ed Physician Assistant863-385-SKIN (7546)Fax: 863 685-6846HeartlandSkinCenter.com CELEBRATING12 YEARS of Compassionate Experience

PAGE 13

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com www.7eeye.comfacebook.com/sevignyeyecare SEBRING363 US 27 South (next to Kia Dealership)WAUCHULA735 N. 6th Ave.(next to Auto Zone)ARCADIA2442 N.E. Hwy 70(across from Publix)LAKE PLACID27 US Hwy 27 (Next to NAPA Auto)(863) 259-3777 for appointment at any of our 4 locationsMonday-Friday 8am-5pm 24-Hour Emergency Care AvailableWe accept most Medical Insurance, including Medicaid, Medicare and Blue Cross Blue Shield HUGE MEMORIAL DAY SALE! WE ARE OPEN MEMORIAL DAY TO BETTER SERVE YOU! 40% OFF ALL Eye Wear! **inquire within

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, May 26, 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 VINCENT CLEMENTE, 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=3581026

PAGE 15

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | B5 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=3581027

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com COURTESY PHOTODavid Andrew McAdams, graduate of Sebring High School, recently recieved his Master of Arts in Marriage and Family Therapy on May 11 From Evangelical Seminary in Pennsylvania. MYERSTOWN, PA „ David Andrew McAdams of Manheim, Pennsylvania, formerly of Sebring, Florida, graduated from Evangelical Seminary in Myerstown, Pennsylvania, on Friday, May 11. He earned a Master of Arts in Marriage and Family Therapy. This is his second Masters Degree. He is also a graduate of Sebring High School and SFSC. Evangelical Seminary, founded in 1953, develops servant leaders for transformational ministry in a broken and complex world by nurturing rigorous minds, passionate hearts and Christcentered actions.ŽSebring alum graduates Evangelical SeminarySpecial to Highlands News-Sun CHURCH NEWS Church of the Brethren SebringSEBRING „ On Sunday, Pastor David Smalleys sermon will be No Greater LoveŽ based on John 15:1-17. Call the church at 863-385-1597. Church of Buttonwood BaySEBRING „ Pastor Cecil Hess speaks on Thanks for the MemoriesŽ in recognition of Memorial Day. All veterans will be honored. Special music by visiting vocalist Charles Wood. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the WaySEBRING „ Pastor John Nelsons sermon this week will be Mordecais MessageŽ from Esther 2:19-23. This is Mission Sunday. R.T. Byrum will teach from Mark 5. Please see our ad (EFCA) in this papers church directory. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Avon ParkAVON PARK „ Summer schedule has started. The church is at 100 N. Lake Ave. in Avon Park. Call 863-453-6681. First Baptist Church of Lake JosephineSEBRING „ There will be a morning Bible study, but no contemporary service. A picnic lunch will be served after service, meat provided, bring sides. No church suppers again until fall. 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 Pastor Bob Johnson and his sermon will be RememberingŽ from Joshua 4:1-24. Adult Sunday school lesson is Hallelujah!Ž from Psalm 146, 149 and 150. Special music by Michelle Tamayo playing It Is Well With My Soul.Ž The church of“ce is closed Monday, May 28 in observance of Memorial Day. The church is at 206 E. LaGrande St. in Avon Park. Call 863-453-3242. First Presbyterian ARP Church of SebringSEBRING „ Rev. Darryl A. Peer will give the sermon, The Walls of JerichoŽ from Joshua 6:18-23, on Sunday. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian ChurchSEBRING „ Ted Moores sermon on Sunday will be I RememberŽ from 2 Chronicles 7:14. Singing by Darlene Gardner and Flossi Moore and Richard Swenson. 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 Called FreeŽ from Romans 8:1-8 at both services. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422. New Beginnings ChurchSEBRING „ This Sunday, Pastor Gary Kindles sermon will be God So Loved the WorldŽ based on John 3:1-17. 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 1 Timothy (KJV). Pastor Jim Scaggs will give the sermon. Evening service will be the end-of-month sing and fellowship. The church is at 3413 Sebring Parkway in Sebring. Call 863-382-3552. Southside Baptist ChurchSEBRING „ Pastor David Altmans sermon on Sunday will be A Loyal HeartŽ and the evening service will be Life After Death.Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ Pastor John Davis will preach DunatosŽ from Mark 3:1-6 on Sunday. The church is at 5887 U.S. 98 in Sebring, look for the big right cross. Call 863-655-0713. springlakepc@embarqmail.com. St. John United Methodist Church SEBRING „ Sunday, Rev. Ronald De Genaro Jr.s sermon will be We Remember!Ž Biblical reference is from John 15:13. Call 863-382-1736. Fishing For A New Career? Check Out The Classifieds In The 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=3581028

PAGE 17

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com LEGAL NOTICES IN THE CIRCUIT COURT OF THE TENTH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CASE NO.: 18-126 GCS SUN N LAKE OF SEBRING IMPROVEMENT DISTRICT, a special district and a public corporation of the State of Florida, Plaintiff, vs. GEORGIA PREVAS, a Married W oman, if living including any unknown spouse of said Defendant(s), if remarried, and if deceased, the respective unknown heirs, devisees, grantees assignees, creditors lienors, and trustees, and all other persons claiming by, through, under, or against the named Defendant(s); MANOR HILL OWNERS ASSOCIATION, INC., a Florida corporation, whether dissolved or presently existing, together with any grantees, assignees, successors, creditors, lienors, or trustees of said defendant(s) and all other persons claiming by, through, under, or against De fen dant(s), and UNKNOWN TENANT #1, UNKNOWN TENANT #2 the names being fictitious to account for parties in possessions; Defendants. NOTICE OF SUIT-PROPERTY TO: GEORGIA PREVAS, a Married W oman, if living including any spouse of said Defendant(s), if remarried, and if deceased, the respective unknown heirs, devisees, grantees, assignees, creditors, lienors, and trustees, all other persons claiming by, through, un der or against the named Defen dant(s); 864 Haddam Quarter Road, Durham CT 06422. YOU ARE HEREBY NOTIFIED that an action to foreclose certain bonded capital improvements and operation and maintenance assessments on the following property in Highlands County, Florida: The Property: 3808 Monza Drive, Sebring FL 33872 Lot 60, Block 261, SUN N LAKE ESTATES OF SEBRING, UNIT 13, according to the plat thereof recor ded in Plat Book 9, Page 71, o f the Public Records of Highlands County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to David F. Schumacher, Esquire, JOHN K. MCCLURE, P.A., 211 South Ridgewood Drive, Sebring, FL 33870, the Plaintiffs attorney, and file the original with the Clerk of the above styled court on or before June 27, 2018 ; otherwi se a default may be entered against you for the relief demanded in the Complaint. WITNESS my hand and seal of said Court on the 16th day of May, 2018. ROBERT W. GERMAINE CLERK OF THE CIRCUIT COURT By: /s/ Brenda Jimenez Deputy Clerk I n accordance with the Americans With Disabilities Act, persons with disabili ties needing a special accommodation to participate in this proceeding should contact Court Administration at Highlands County Courthouse, 430 South Commerce Avenue, Sebring, Florida 33870; telephone 863-402 6591, not later than seven (7) days prior to the proceeding. If hearing impaired, (TDD) 1-80 0-955-8771, o r Voice (V) 1-800-955-8770, via Florida Relay Service. May 19, 26, 2018 CLASSIFIED EARLY DEADLINE NOTICEThe Highlands News-Sun will have early deadlines on Tuesdaysthroughout the month of May.The deadline will be12:30pminstead of 1pm for all legal and classified ads. We apologize for any inconvenience this may cause. The Tuesday deadline is for ads beginning on Thursdays. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! LEGAL NOTICES Classified DeadlinesDue to the upcoming Memorial Day holiday on Monday May 28 Our deadlines for the classified and legal sections are as follows:1 pm Tuesday May 22 for both Thursday and Friday, May 24, 25 editions;1pm Wednesday May 23for both Saturday and Sunday May 26 & 27 editions; 1 pm Thursday May 24 for both Monday & Tuesday, May 28 & 29 editions; 1 pm Friday May 25 for Wednesday, May 30 editio n; Includes the Thursday Highlands Sun publication.The Highlands NewsSun office will be CLOSED on Monday May 28 in observance of this important day. Normal business hours will resume on Tuesday May 29. FICTITIOUS NAME12 N O TI C E UNDER FICTITIOUS NAME LAW PURSUANT TO SECTION 865.09, FLORIDA STATUTES NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of BARKING OUT LOUD RESCUE located at 300 N. Lake Drive in the County of Highlands, in the City of Lorida, Florida 33857, intends to register the said name with the Division of Corporations of the Florida Department of State, Tall ahassee, Florida. Dated at Avon Park, Florida, this 21st day of May, 2018. Claudia D. Beaver May 26, 2018 CLASSIFIED ADSSELL NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. 18-CP-000202 IN RE: ESTATE OF SAVAS REYNOSA, Deceased. NOTICE TO CREDITORS The administration of the estate of SAVAS REYNOSA, deceased, whose date of death was April 3, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 South Commerce Avenue, Sebring, FL 33870. The names and addresses of the personal representative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedent's estate, on w hom a copy of this notice is required t o be served, must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIOD SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is: May 26, 2018. ASHLEY N. REYNOSA Personal Representative 1110 Gloria Street Avon Park, FL 33825 Robert D. Hines, Esq. A ttorney for Personal Representative Florida Bar No. 0413550 Hines Norman Hines, P.L. 1312 W Fletcher Ave., Suite B Tampa, FL 33612 Telephone: 813-265-0100 Email: rhines@hnh-law.com Secondary Email: jrivera@hnh-law.com May 26; June 2, 2018 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION File No. PC 18-196 Division PROBATE IN RE: ESTATE OF JOYCE ANN BLAIR Deceased. NOTICE TO CREDITORS Theadministration of the estate of JOYCE ANN BLAIR, deceased, whose date of death was March 16, 2018, is pending in the Circuit Court for Highlands County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33 870 The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 3 0 DAYS AFTER THE DAT E OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against decedents estate must file their claims with this court W ITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE O F DEATH IS BARRED. The date of first publication of this n otice is May 26, 2018. Personal Representative: BRENDA DAFFRON 417 Lake August Drive Lake Placid, Florida 33852 A ttorney for Personal Representative: C. PARKE SUTHERLAND, ESQUIRE A ttorney for Personal Representative Florida Bar Number: 0870781 900 W. Main St. A von Park, FL 33825 Telephone: (863)452-6900 Fax: (863)452-5200 E-Mail: sutherland@avonparklaw.com May 26; June 2, 2018 Needanew Home? LookintheClassifieds! NOTICE OF HEARING24 NOTICE OF PUBLIC HEARING TO CONSIDER COUNTY ORDINANCE NO. 17-18-____ NOTICE IS HEREBY GIVEN TO WHOM IT MAY CONCERN: NOTICE is hereby given that the Highlands County Board of County Commissioners will hold a public hearing to consider for the purpose of enactment t he following ordinance on June 5, 2018, at 9:00 a.m. or as soon thereafter as possible, in the County Commissioners Board Room of the Government Center, 600 South Com merce Avenue, Sebring, Florida: A N ORDINANCE OF HIGHLANDS COUNTY, FLORIDA, AMENDING SECTIONS 8-220 AND 8-222 OF T HE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA; IMPOSING AND LEVYING A FOUR PERCENT TOURIST DEVELOPMENT TAX PURSUANT TO THE LOCAL OPTION TOURIST DEVELOPMENT A CT, SECTION 125.0104, FLORID A STATUTES; AMENDING THE TOURIST DEVELOPMENT PLAN; PROVIDING FOR CONFLICT; PROV IDING FOR SEVERABILITY; PROV IDING FOR INCLUSION IN THE CODE; AND PROVIDING FOR AN EFFECTIVE DATE. A copy of the ordinance is available for inspection in the office of the County Administrator, 600 South Commerce Avenue, Sebring, Florida 33870. All in terested persons may appear and be heard at the time and place specified above. Any person who might wish to appeal any decision made by the Board of County Commissioners of Highlands County, Florida, in public hearing or meeting is hereby advised that they will need a record of the proceedings, and for such purpose, they may need to en sure that a verbatim record of the pro ceedings is made which will include the testimony and evidence upon which such appeal is to be based. The Board of County Commissioners o f Highlands County, Florida, does not dis criminate upon the basis of any individuals disability status. This non-discriminatory policy involves every aspect of the Boards functions, includ ing one's access to, participation, em ployment or treatment in its programs or activities. Anyone requiring reason able accommodation as provided for in the Americans with Disabilities Act o r Section 286.26, Florida Statutes, should contact Ms. Pam Rogers, AD A Coordinator, at (863) 402-6509 (voice), 863-402-6508 (TTY), or via Florida Relay Service 711, or by e-mail: progers@hcbcc.org Requests for CART or interpreter services should be made at least 24 hours in advance to permit coordination of the service. BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA By: R. Greg Harris, Chairman ATTEST: Robert W. Germaine, Clerk May 26, 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 2-4pm May 26 & 27at 2835 S. Flamingo Rd., Avon Park. 2/2 MH in Crystal Lake Club. $23,500. Advantage Realty 1. 863-852-6687 HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,000. Tim 561-632-1399 Lake Front Home~1502 Lake Josephine Dr., Sebring. Large 2/2 on 1/2 ac. $279k.Open Houses: Sat. 2p4p: 5/26 & 6/2.FSBO863-446-0395 L a k e Pl ac id ~ B eaut if u l h ouse, like new! 2/2 dbl car gar., fenced yard $160k Bev Glaspey Coldwell Banker 863-464-0854 S e b r i ng F or S a l e B y O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 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 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com CONDOS/VILLAS FOR RENT1240 Lake Placid~2/2 w/garage, remodeled; pool, access to Lake Huntley. No Pets. $950/mo. 863-464-0854 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 APARTMENTS FOR RENT1320 S tudio/Kitchenette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 MOBILE HOMES FOR RENT1340 S e b r i ng~ 3/1 5 i n 55 + comm. Fully furn., turn key! $850/mo +sec. NonSmokers/NO PETS 863-385-5746; 863-273-0997 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 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 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 Maintenance PositionTanglewood is now accepting applications for 2 FT 40 hrs/wk. w/benefits). Pool experience a plus! Apply in person 8am…5pm M-F at the Business Office, 3000 Tanglewood Parkway, Sebring. Use entrance off HWY 27 by Dollar General; dial 3003 at gate keypad for entry. 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 ompany Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. Lawn Care Help Wanted Experienced in weed eating, mowing, edging & blowing. Non-smoking 863-381-2005 HELPWANTED2001 S ee ki ng F oo d & B everageWorker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at Rive r Greens Golf Course. Call April a t 863-453-5210 FT HelpWanted No Weekends!All Positions Available! Apply in person (no calls) Griffins Dry Cleaning, 212 S. Ridgewood Dr., Sebring Learn to Drive a TruckGet your Commercial Driver's License today at South Florida State College. Scholarships are available to eligible participants. 863-784-7033 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. Looking for a hardworking person to sell trucks & light work. No exp. req. Bi-lingual helpful. Call 863-265-0366 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 FINANCIAL SERVICES SPECIALIST (FT) Application deadline: 6/10/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. GETRESULTS USECLASSIFIED! HARDEE COUNTY BOCCPurchasing Department Purchasing Director$48,254.83 $66,519.82 Responsible for Administrative and supervisory work. Coordinates purchasing of supplies, materials & equipment. Prepares bid specifications and invitations to bid. Directs & supervises the county-wide purchasing policies & procedures. 4-year degree in Management, Public/ Business Administration or a related field. 5 y ears experien ce with governmental purchasing procedures & inventory control. NIGP Public Procurement Certification preferred. Job description at www.hardeecounty.net w/application. Submit: HR, 205 Hanchey Road, Wauchula, FL 33873. (863) 773-2161. Position open until filled.

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com HELPWANTED2001 FULL TIME PAGINATOR/GRAPHIC ARTIST WANTED Do you have a creative eye? Solid design skills? Enjoy working in an exciting environment? We are building a design team and we want you to be a part of it!Design and layout pages in a clean and exciting fashion for several print publications.Create ads and design covers for special sections and other publications. Nights and weekends required. Experience in InDes ign and Adobe Creative Suite preferred. Proofreading skills a must. TheHighlands News-Sun and Highlands Sunoffers a competitive compensation package including salary plus incentive, a benefit package, and plenty of opportunity for advancement. We are a drug and tobacco free workplace. Pre-employment drug/nicotine screening required. Send resume and design samples to: Donna Scherlacher Multi Media Director Donna.Scherlacher@ highlandsnewssun.com 315 US Hwy 27 N., Sebring, FL 33870. Full-Time ReceptionistNeeded for Busy Professional Insurance office in Lake Placid 5 yrs prior experience, HS diploma, computer and phone skills required. Bilingual a plus. Benefits package offered. Please fax resumes to 863-465-5512 or email to arebuck@wellsinsurance.com 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 S erv i ce T ec h n i c i an W ante d Small engine repair; lawn & gar den, full-time, some exp. needed Lake Placid 863-465-9641 WATER METER READER. Entry level position involves all aspects of reading water meters and other duties as assigned. Basic requirements are a high school diploma or GED and a valid Florida Drivers License. Application forms and full job description are available on our website: www.lakeplacidfl.net or at Town Hall and can be sumitted to 311 W Interlake Blvd, Lake Placid or emailed to: sharondelaney@mylakeplacid.orgPay rate starting at $10.00 p/h plus benefits. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! MEDICAL2030 EMT, RN, or LPNPT, 1 day/wk on Wednesdays to assist w/Nuclear stress tests at Cardiology Consultants, P.A. Sebring office. Will train, but must have one of the certification req. listed above. Fax resume to: 863-386-9158 or bring resume to: 4150 US 27 S., Sebring. NOW HIRING CNA/Certified MA(Experience with C-Arm and Phlebotomy preferred) LPN Receptionist Billing Specialist Workers Compensation CoordinatorBenefits Available Email resume to: gechevarria@florida jointspine.com 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 CERTIFIED NURSING ASSISTANTSWe currently have three (3) Full Time positions working 12 hour shifts, that is three days per week, gives you more time to spend with your families. We have Excellent Benefits, Medical, ST, LTD, Dental, Free Life Ins., PTO, Holidays and 401K. Come and apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park. (863) 453-6674. EOE/MF/DFWP. Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.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 pe rson at Florida M entor, Avon Park Cluster, 55 E. College Dr., Avon Park. 863-453-0186 RESTAURANT/ HOTEL2040 Bartender Wanted for Fraternal Organization, Lake Placid. Flexible, 20-24 hrs/wk. Bartender cert. pref., but not necessary. Send resume to 863-465-5077 or email lpelk2661@gmail.com Appointments only. PT B arten d er N ee d e d ~ to fill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE RESTAURANT/ HOTEL2040 Cook Wanted~ For Fraternal Organization in Lake Placid. Flexible & kitchen/cooking exp. Kitchen cert. pref. 20… 24 hrs/wk with extra mandatory hrs when special events are sched. 8 hrs. on Wed & Fri., 4 hrs. stocking day varies & 4 hrs Thurs. Send resume to Fax 863-465-5077oremail lpelk2661@gmail.com Appointments only. Now Hiring: Line Cooks Night PortersApply at 3101Golfview Rd., Sebring. T urnyou r trashinto cash! Advertise youryard sa l e! SKILLED TRADES2050 Lykes Citrus Division has an opening for a Full Time Mechanic at its Lake Placid Grove Shop. Duties include diagnosing, repairing and maintaining company vehicles, tractors and equipment. Need some experience in diesel & gasoline engines, hydraulics, air conditioning and automotive electrical. Welding and fabrication experience is a plus, but not required. Lykes offerscompetitive wages, benefit package & pai d holidays. Apply online at www.LykesRanch.comor in person at Lykes Citrus Division, 7 Lykes Rd., Lake Placid. Affirmative Action Employer, Drug Free Workplace/Smoke Free Workplace; Equal Employment Opportunity Employer M/F/D/V EXPERIENCED MECHANIC to work on farm equipment, diesel & gasoline engines, fabrication & electrical. 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 MANAGEMENT2060 Chief Executive Officer FT Masters Degree in related field; 3 yrs nonprofit Mgmt. exp. Request full job description, send cover letter & resume to: clongabaugh@ ridgeareaarc.orgOr apply in person: Ridge Area Arc, 4352 Independence St., Avon Park. EOE/Drug Free Workplace SEEKING EMPLOYMENT2120 H ome H ea l t h Aid e S ee k s Job~ Child/Elderly/Housekeep ing. Experienced, reliable. Ref. avail. Tasia, 954-297-9825 3000 NOTICES LOST& FOUND3090 LOST Cat~ Shy fuffy blk/wht (F) behind Citrus Animal Clinic area, Lake Placid. Lost 5/11 REWARD!386-275-3446 4000FINANCIAL BUSINESS OPPORTUNITIES4010 Beverage Concession Trailer~ Rent 4 Events!Healthy non-alcohoic drinks. Fully stocked. Delivery avail877-871-8003 (Sebring) 6000 MERCHANDISE CLASSIFIED EARLY DEADLINE NOTICEThe Highlands News-Sun will have early deadlines on Tuesdaysthroughout the month of May.The deadline will be12:30pminstead of 1pm for all legal and classified ads. We apologize for any inconvenience this may cause. The Tuesday deadline is for ads beginning on Thursdays. 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 Classified DeadlinesDue to the upcoming Memorial Day holiday on Monday May 28 Our deadlines for the classified and legal sections are as follows:1 pm Tuesday May 22 for both Thursday and Friday, May 24, 25 editions;1pm Wednesday May 23for both Saturday and Sunday May 26 & 27 editions; 1 pm Thursday May 24 for both Monday & Tuesday, May 28 & 29 editions; 1 pm Friday May 25 for Wednesday, May 30 editio n; Includes the Thursday Highlands Sun publication.The Highlands NewsSun office will be CLOSED on Monday May 28 in observance of this important day. Normal business hours will resume on Tuesday May 29. GARAGE SALES6014 A von P ar k ~ 8 : 30 a4 p S un & Mon at 3245 Redwater Dr. Tools, clothes, canoes. Call for details. 863-446-0899. Avon Park~ 8a-3p Fri & Sat at 416 W. State St. Large Sale! Lots of Everything!! GARAGE SALES6014 Lake Placid~ 8a-2p Sat Only at 116 Bougainvillea St NE. Sporting equip., household etc. Sebring Estate SaleFri 5-25 & Sat 5-26 8am to 3pm 2628 Pinewood Blvd., off Bayview & Lakeview Dr.Pine and Lake EstatesLeather dual reclining sofa, king adjustable bed, day bed, hutch, kitchen table and chairs, bookcases, nightstands, twin bedroom set, tables, chair, lamps, TV stand, linens, pots, pans, small kitchen appliances, flatware, cowboy boots, hats, comic books, CDs, DVDs, pocket knives, Stetso n China, cameras, wall dcor, area rugs, vintage cast iron, shelves, yard tools & pictures.Sale conducted by: Transitions Now LLCPictures on Estatesales.netLike us on facebook ESTATE SALE! Fri & Sat May 25 & 268 am 4 pm2227 Pleasant Dr., Sebring(Off SR 66 to Orange Blossom) 2007 Kawasaki KLX250 Motor cycle! Leather Sofa/Loveseat, Hand Crafted Wall Unit, King Tempurpedic & other beds, Dressers, Pine Tile Top Dining Table & Chairs, Carved Oak China Cabinet, Antique Vanity, Qn Anne Desk, Kitchenware, Art incl. Civil War, Asian, Maritime, more. 100s HB/PB books, Foosball Table, Da rt Board, Gen erator, Craftsman Tool Box, Tools, Fishing Tackle, Cast Nets, Softball equip. Large amount Mens clothing, shirts/pants/jackets/boots, L/XL, 34/32. Much More! Pics @ www.estatesales.ne t Two Friends Antiques & Estates. 863-464-0912 Cheris Estate Sale8a-5p Thurs-Sat 4625 Bonnie Dr., SebringUS 27 to Sun n Lake Blvd., at second circle turn right on Columbus Blvd., turn right on Bonnie Dr. Dinning rm table & 6 chairs, w/matching China closet, Broyhill sofa & loveseat, sm kitchen table, 2 La-Z-Boy recliners, wine cooler, 2 vacuum cleaners, computer tower, shredder, 30Ž GE stove, king & full bedrm sets, sofabed, lamps, bookcase, sm cabinets, red tropical fabric sofa & loveseat, jewelry cabinet, lots of picture frames, hostess dishes, serving pieces, pots n pans, China, flatware, stemware, 2 patio sets, birdbath, pagoda, 78 records, ladies clothing (med & lrg) & much more!Questions call Cheri at 863-214-3448 View Photos at cherisestatesales.com Sebring~ 8a-4p Sat at 2107 Jacaranda Way (Woodhaven Estates) Furn, household items, TV, glassware, etc. FURNITURE6035 (2) B ar S too l s~ R ust i c & un i que Swivel, pairs w/matching bar. $150 ea. cash only. 863-6550372 (11a-7p) B ar~ id ea l f or man cave R ust i c & unique! 2 shelves, 1 drawer & 1 cabinet. $500 cash only. 863-655-0372 (11a-7p) C offee Table & 2 matching end tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 Di n i ng R m T a bl e w /6 Ch a i rs, vintage, solid mahogany, ball & claw feet, $350, China Cabinet, $100 & Buffet $75 all matches 305-360-9901 "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 Queen mattress, boxspring & frame~ Sealy memory foam. $500. 863-214-8759 FURNITURE6035 T w i n b e d b rass h ea db oar d s, $8 each. Double bed white metal headboard $10. 802-274-9813 T w i n b e d s, lik e b ran d new, mat tress, box spring & frame, $200 each, 863-385-1254. ELECTRONICS6038 Y amaha S ound Bar~ with wire less base speaker. $100 obo. 863-382-0162 CLOTHING/ JEWELRY/ ACCESSORIES 6065 Ski rt ( new ) pa i r o f pants & 4 blouses, all size 12, perfect con dition, $40.00 863-453-3104 ANTIQUES COLLECTIBLES6070 Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 MEDICAL6095 Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. Lift C hair, battery powered, Burno power lift & cover incl. asking $500.00-863-453-5227 GOLFACCESSORIES6125 G o lf Cl u b s & B ag~ All W oo d s, 1 3, 5, 7, 9, 11. $40. 863385-2410 EXERCISE/ FITNESS6128 Treadmill, The Best, little use, elevates, counts calories, miles, cost $500, selling for $100.00 firm 561-386-1806 FIREARMS6131 Pi sto l S pr i ng fi e ld XD 40 3Ž b ar rel, shot 1 box, complete set, $500 firm 863-414-1900 Ruger Red Hawk~ 44 mag. SS includes sheepskin case and box of ammo. $600. 863-655-3544 BICYCLES/ TRICYCLES6135 Bicycles, assorted adult and kids bikes, guaranteed, $30 and up. 863-414-8088 LAWN & GARDEN6160 Lawn Boy w/bag, sel f pro pelled, 20Ž cut, new blades, $80.00 863-214-6196 L awn M ower, C ra f tsman wa lk behind, 21Ž cut, with bag, $75.00 863-214-6196 W ee d E ater, Cl u b C a d et w i t h extra edging head, exc. cond., $80.00 863-214-6196 TOOLS/ MACHINERY6190 Generator~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; ready now. 517-745-3652 M ast iff ~ E ng li s h 2 yrs (f) Champion parents. Needs fenced yard. $1,500. 941322-1231 or 941-780-5782 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com

PAGE 19

Saturday, May 26, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com APPLIANCES6250 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 S tove w hi te g l ass top, $75 00 Refrigerator, side by side, Kenmore, some rust spots inside, $75.00, 2 dishwashers, 1 black and 1 white, runs good, $50.00 each, 863-873-6385 MISCELLANEOUS6260 C anoes (2) and truck camper shell call for info, $250.00 OBO, 863-446-0899 C ar top carr i er, Th u l eS weeden, Atlantis 1600, 3x5, $100, 802-274-9813 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 WANTED TO BUY/TRADE6270 Wanted:FL Indian Arrow Heads~ in Good Condition.Will Pay Cash! 863-781-2008 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! NISSAN7200 2007 Al t i ma ~ 101k m i or i g inal owner, new AC, good tires, varible shift trans, runs great, good gas mi., very good shape! $3,700 obo. 863-452-6707 AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 CYCLES/MOPEDS/ SCOOTERS7360 2004 Honda Reflex~ 250cc, red, 1,500 original miles, exc. cond! Adult owned. $2,200 obo. 954-478-4244. CAMPERS/ TRAVELTRAILERS7370 200 1 Jayco Kiwi~ 1 8  completely refurbished. Full kit., bath (no shower). Good AC/heat/canvas. Garaged, $3,800. 941322-1231; 941-780-5782 CAMPERS/ TRAVELTRAILERS7370 Tear Drop Camper~ handcrafted, used twice, must see to appreicate! $3,000. 863-458-0094 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! with them. We send gifts, we pray, we help out family members who are keeping the home “res going. And in it all, we praise God for giving us these gifts of faithful men and women as we strive to be his gifts to others, as well. Selah Jan Merop, formerly of Sebring for 28 years and now of North Carolina, has been a columnist with the Highlands NewsSun for 30 years. Visit her blog Journeying with Jan at pauseandconsider.net.MEROPFROM PAGE 1Give and it will be given to you: good measure, pressed down, shaken together, and running over will be put into your bosom. For with the same measure that you use, it will be measured back to you (Luke 6:38). Choose to be benevolent, with your money offerings, with your time, or your talents. Do not give with intentions of getting anything in return. If you are not rewarded in this life, you will surely be rewarded when it is even more important.FANSLERFROM PAGE 1The Engelhards were recently named “nalists for the 62nd annual National Outstanding Young Farmers Awards Congress, and attended the congress in Sacramento, Califormia. Nathan is the president of the Tuscola County Farm Bureau, and Amy its communications chair. Amy is also president-elect of the Sebewaing Rotary. Nathan is a trustee on the St. Paul Lutheran Church board.FARMFROM PAGE 1 A single Noreaster or Santa Ana wind can pack a wallop well-remembered. A so-called Perfect Storm merging two major systems creates a super-force to be reckoned with and then recalled in later years. Now we hear of a Polar Vortex, which catastrophically combines three already challenging weather elements to wreak great havoc on all in its path and earn a place on future calendars. Id like to transfer the image of this phenomenon to a far different setting „ call it a Vitality Vortex. This humane in”uence combines faith, hope and love into a force of healing and mercy measured not by size, but by meaning. Many sacred and secular poets have described these remarkable currents that in powerful and positive ways swirl about those who are hurting, alone or frightened „ pulling them graciously into the very heart of the Divine. Following the Apostle Pauls word-order as recorded in antiquity, a Vitality Vortex is rooted in faith, which is what much of lifes journey is all about. We start by trusting in what is seen and unseen; the Book of Hebrews says as much. While Spirit (and religion) seeks meaning, science seeks evidence. I asked a budding scientist what invigorated him most about physics: the postulates and facts, or the theories and as yet unknown or unsolved matters. For him, it was the latter. Without denying the scienti“c method and objectives in the least, I suggested to him that within such mysteries of life dwells faith. The mighty force of faith swirls about all of us as a sacred gift, not as manufactured skill. Added to faith is hope, another sacred gift. By itself, hope is important. Even when faith in what is assumed may wane, hope in what is possible can sustain. Hope often makes the difference between ending the trip prematurely and “nishing the journey at the goal. Just ask Ernest Shackleton and company of almost a century ago about the role of hope amid the vast Antarctic waters as they labored in extraordinary fashion against a different vortex of challenges, setbacks and dangers. And when merged, faith and hope create powerful inner vitality that often is dif“cult to predict or measure. And then comes love, the greatest gift of all. Alone, love still makes a great difference. Faith and hope can fade, while love (Gods essence) remains. And when love combines with faith and hope, this life-empowering vortex churns about quickening ossi“ed or petri“ed souls, or girding up those caught in darkness of all kinds. Just ask Nelson Mandela about the power of faith, hope and love co-mingling into the same subtle yet enormous power of a plant called forgiveness growing in seemingly solid rock or water of reconciliation being transported far up a giant tree. The vortex of faith, hope and love swirls about us as gently as lower Yakima River eddies or as violently as the former Dry Falls cataracts. May you be drawn down into its blessings and “nd meaning, peace and joy in the aftermath of a Vitality Vortex. Timothy J. Ledbetter, DMin, BCC serves as a Board Certi“ed Chaplain helping persons in crisis effectively cope and “nd their hope in hospital and hospice settings and is a Tri-City Herald Spiritual Life contributor. He is married and delights in their children and grandchildren. He also enjoys camping and boating. email: timothyl@ chaplaincyhealthcare.orgSpiritual Life: Combine love with faith, hopeBy TIMOTHY J. LEDBETTERTRI-CITY HERALD Last week, we introduced the topic of what adolescents need from their fathers (and, as many readers pointed out, mothers as well). That was just the beginning of the list. Here are a few more things to keep in mind as you parent your teen. Encourage exercise and good nutrition. Your teen may be too big to wrestle with, but that doesnt mean that she shouldnt be active. Teens „ boys and girls „ need to exercise for at least 30 minutes every day to build strength, ”exibility, and bone mass. Unfortunately, during the teen years, exercise time declines while screen time increases „ and so does the risk of obesity, which is about 50 percent higher than it was just two decades ago. Make regular physical activity mandatory, and set a good example by being physically active yourself. If shes interested, invite her to join your softball team, swim or run with you, play racquetball together, or even tag along to your karate class. Read. Reading is an essential skill and you should do everything you can to promote it. Encourage him to spend time reading every day and make sure he sees you with a book in your hand. Tell each other about what youre reading, even if its just a story from the newspaper. Encourage him to read on his own. Books can help him learn about cultures, “nd new role models as he moves away from us, and start formulating his philosophy on life. Encourage creative thinking. When dealing with any kind of problem, focus on these four steps: identify the problem, brainstorm possible solutions „ even ones that sound silly, identify the best and the worst options, and implement the best one. Support their friendships (unless theyre hanging out with a truly bad crowd), and interest in popular culture. Kids this age are consumed with the notion of belonging and being accepted by their peers, and often, seeing the right movies, going to the right concerts, wearing the right clothes, and even an occasional ear piercing are what it takes to do that. Get to know her friends. We hear so much about the evils of peer pressure, but peers can be good too. Keep up to date on whats cool, but dont get too involved: The last thing she wants is a dad who acts like a teenager. Respect their feelings. A few years ago, your teen though you were the coolest thing going. But now youre more of an embarrassment. If your son (or daughter) has four or “ve friends over for a slumber party, dont even think about trying to hang out with them. If youre driving the carpool and he wants you to pick up or drop off around the corner, do it (as long as its safe). You may also need to cut back on kissing him in public. Find common interests. Take an interest in her activities „ whether its hiking, biking, video games, art, movies, music, sports, camping, going to museums, or something else „ but dont fake. Try to arrange one evening every week to spend time alone with each of your kids, especially the teens. Know when to listen and when to talk. Youre a mentor now so keep your unsolicited advice to a minimum. Your teen may get furious at you for a perfectly well-intentioned offer of help „ not because she doesnt need the help, but because she doesnt want it rubbed in her face that she cant do without it. Exceptions to the advice rule are for certain tough topics like drugs, sex, and other non-negotiable health and safety issues. Let them know they can always talk to you and that youll listen in a non-judgmental way. Next week, well “nish up our list.Ask Mr. Dad: What adolescents need from their fathers, part 2By ARMIN BROTTTRIBUNE NEWS SERVICEWacaster Family in concert LAKE PLACID „ The Lake Placid Temple Church of God will host The Wacaster Family at 10:30 a.m. Sunday, May 27 at the church, 51 Lake June Road in Lake Placid. Pastor D & Belinda West and the congregation extend an invitation to attend. Vacation Bible School LAKE 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. Old Fashioned Tea Party SEBRING „ Greater Mt. Zion AME Church cordially invites you to an old-fashioned tea party at 3 p.m. Saturday, June 9 at the Womans Club of Sebring, 4260 Lakeview Drive. Donations are $20 for adults and $15 for children under 12. For information and tickets, call 863-402-8232 or 863-382-6694. Stop the Violence Concert LAKE PLACID „ The Holy Trap Ministries will have its “fth annual Stop the Violence Outreach and Concert on Saturday, June 9 at the Genesis Center, 218 Belleview St. in Lake Placid. Outreach is from 10 a.m. to 2 p.m. Concert is from 5-9 p.m. Free community event. Raf”es, concessions and door prizes. For information, call 863-633-0145 or visit theholytrapministries.org. CHURCH BRIEFS

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, May 26, 2018 www.highlandsnewssun.com Bus i nesses & Se rvi ces 5000 BUSINESS SERVICES 5002 GENERAL SERVICES House Painting Pressure Washing Small Home Repairs Odd Jobs Light Hauling, and More! 863-464-1135 www.highlandshandyman.comLic#HM0072 & Insured LAND CLEARING~ Crushed concrete, driveway, roads & park lot material, mulch, soil. Mowing limited fertilizer spreading etc. 863-443-9279 AAA Southern Cleaning Inc.Carpet cln/Pressure washingCommercial & Residential863-464-1138 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 Needanew Home? LookintheClassifieds! CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 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 NEEDCASH? HaveAGarage Sale! FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 HANDYMAN/ GENERALREPAIR5089 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 HOME / COMM. IMPROVEMENT5100 Trash Hauling12cu yd Dump TrailersYou Load~We LoadDoug 786-367-6098 5000 BUSINESS SERVICES LAWN/GARDEN & TREE5110 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 Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Needa newJob? LookintheClassifieds! 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 MOVING/HAULING5130 Got Something Heavy? Need it Moved Today? 14ft Box w/ Lift Orlando…Tampa…Miami PAINTING/ WALLPAPERING5140 Painting & Pressure WashingInsured&Licensed #AP00012863-414-1685 RON WILLIAMS PAINTING CONTRACTOR Interior & Exterior Pressure Wash. 25 Yrs. Exp. Lic/Ins. Lic #6002962 863-402-0693 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 Classified=Sales MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Q: Our 17-year-old son is ”unking his junior year in high school. Flunking is not a possibility; it is a de“nite, a done deal. He has passed the point where he could turn this around. Hes very intelligent and made reasonably good grades until his sophomore year. Hes not depressed in the least, he doesnt do drugs or drink, has lots of friends (all of whom are going to be seniors next year), and his teachers all like him despite his poor performance. He participates in class discussion but does not complete assignments and doesnt study for tests. The school said they could promote him if we agree to have him classi“ed as a special needsŽ child (as in ADHD) who needs accommodations, but we refused. So, he doesnt have enough credits to be a senior and will have to repeat most of his junior classes. We are at wits end. He wants to go to summer school where he can make up some if not most of the classes he ”unked, but we have plans for the summer and arent about to make the whole family sacri“ce because of his irresponsibility. He responds by threatening to drop out of school and go into the Army. We hope you have some ideas we havent thought about or already tried. A: Im reasonably certain that you havent tried the following brilliant idea: Stop trying to solve this problem. You cant. Youre simply not accepting the evidence to that effect. Said differently, have no illusions to the effect that theres a solution out there somewhere that youll someday “nd if youre willing to persevere. Im very familiar with this problem. Ive heard the same story several hundred times. In not one of these cases were the teens parents able to come up with a “x. Occasionally, one of the rebels-with-no-apparent-cause suddenly and inexplicably woke up, smelled the coffee, and corrected himself. Nothing the parents did brought this about, mind you. In the overwhelming number of cases, however, the youngster (usually male) ended up in some branch of the armed services, dropped out of school and obtained a GED through the local community college, or just rode off into the sunset, oblivious to the fact that there is a reality past the end of his own nose. I cant say this loudly enough: Parents are not responsible for everything their children do. Their job is not to prevent their children from making mistakes … they cant. Rather, their job is to do all they can to make sure their children learn from their mistakes. In your sons case, the learning in question consists of a simple reality principle: Privilege exists in direct proportion to personal responsibility. Helping your son toward a confrontation with that principle begins with stripping his life down to bare minimum. That would include no discretionary driving privileges (If he has a car, sell it), disappearingŽ his cell phone, computer, video game console, iPod, and any other electronics, and signi“cantly lowering his standard of living relative to the familys. In other words, provide for him only what he absolutely cannot live without. And yes, this reality therapy would begin before the end of this school year, extend through the summer, and into his second year as a junior. Youve already taken a major step in this direction by refusing to alter your summer plans so that he can attend summer school. In the “rst place, summer school is just short of a joke. A child who does nothing more than show up every day and stays awake during instruction will probably be given passing grades. In fact, a child who shows up every day and frequently falls asleep during class will probably be given passing grades. So, no, do not change the plans youve made for the summer. Oh, and by the way, if he threatens to drop out, get his GED, and join the Army, your response should be to throw a party. I am not saying, mind you, that this approach will solve the problem. It may bring about an epiphany; then again, it may not. Your son may shrug off whatever you do. The goal is not to solve the problem, the goal is to represent reality to the greatest degree possible. Anything short of that is enabling. More from family psychologist John Rosemond can be found at johnrosemond.com or parentguru. com.Reality therapy worth a try John K. RosemondLIVING WITH CHILDREN Parents are not responsible for everything their children do. Their job is not to prevent their children from making mistakes … they cant.ŽFamily psychologist John Rosemond

PAGE 21

Demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla., Friday. Marjory Stoneman Douglas High School student David Hogg speaks as demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla. Students from the Florida high school where 17 people were shot and killed earlier this year did a die-inŽ protest at a supermarket chain that backs a gubernatorial candidate allied with the National Rie Association. Shortly before the die-inŽ Publix announced that it will suspend political donations. Wind and storm surge watches were posted across the Florida Gulf coast Friday as Subtropical Storm Alberto continued northward. The western tip of Floridas Panhandle was at the center of the projected impact zone and while Albertos strongest winds were expected to stay well offshore until then, forecasters cautioned that storms path potentially could shift over the next few days. Either way, much of the state, including the Florida Keys and mainland South Florida, was likely to be drenched. Along the southwest coast, surf and surge could also pile seawater atop the rain. And once it does reach land, forecasters were concerned that it could stall and trigger worse ”ooding. When it gets inland, it will be a slow mover, so this could be a horri“c ”ooding event up there,Ž National Hurricane Center spokesman Dennis Feltgen said. The storm was expected to pass near the Yucatan coast Friday night and continue to the north over the weekend, approaching somewhere along the Gulf coast Monday. Forecasters said they expected dry air to keep the storm from strengthening into the hurricane, but warned that could change. Broad winds that extended 140 miles from the storms center could help push a 2to 4-foot storm surge across parts of the Gulf coast, where a storm surge watch extended from Floridas Big Bend to the mouth of the Mississippi River. Tropical storm conditions may be felt within 48 hours along the Panhandle to eastern Louisiana, forecasters said. Heavy rain remains the storms biggest threat, with the Keys expected to get 4 to 8 inches. Up to 12 inches could fall in some locations. Between 4 and 6 inches could fall along the coast between Fort Lauderdale and Flamingo, according to the National Weather Service, which issued a ”ood watch for South Florida from 8 a.m. Saturday to 8 p.m. Sunday. Forecasters raised the storms status Friday after buoys and ship readings reported higher winds. It was designated subtropical because strong upper level winds continue to shear the top, leaving it lopsided. A subtropical system poses the same hazards as tropical storms „ heavy rain and wind „ but lacks the warm center. Stronger winds also wrap around the storms edges, rather than the center. With the storm sucking so much moisture from the Caribbean, South Florida should get ready for a soggy holiday weekend, with tornadoes possible as conditions worsen.Wind and storm surge watches issued for FloridaWASHINGTON „ Everybody plays games,Ž President Donald Trump declared Friday as he suggested the potentially historic North Korean summit he had suddenly called off might be getting back on track. His sights set on a meeting that has raised hopes for a halt in North Koreas nuclear weapons development, Trump welcomed the Norths conciliatory response to his Thursday letter withdrawing from the Singapore summit with Kim Jong Un. Rekindling hopes as quickly as he had doused them, Trump said it was even possible the meeting could take place on the originally planned June 12 date. They very much want to do it; wed like to do it,Ž he said. The sweetening tone was just the latest change in a roller-coaster game of brinkmanship „ talks about talks with two unpredictable world leaders trading threats and blandishments. On Thursday, White House of“cials had noted that Trump had left the door open with a letter to Kim that blamed tremendous anger and open hostilityŽ by Pyongyang but also urged Kim to call him. By Friday, North Korea issued a statement saying it was still willing to give the U.S. time and opportunitiesŽ to reconsider talks at any time, at any format.Ž Trump rapidly tweeted that the statement was very good newsŽ and told reporters that were talking to them now.Ž Con“dent in his negotiating skills, Trump views the meeting as a legacy-de“ning opportunity and has relished the press attention and the speculation about a WASHINGTON „ President Donald Trump has nominated a staunch anti-immigration activist to head the State Department agency that oversees refugee and immigration issues. Ronald W. Mortensen, a former foreign service of“cer and longtime fellow at the Center for Immigration Studies, which advocates against legal and illegal immigration, is Trumps choice to be assistant secretary of State for the bureau of population, refugees and migration. The White House announced the nomination late Thursday. As word spread on Friday, Democrats and immigration advocates quickly objected. But Mortensen, who must be con“rmed by the Republican-controlled Senate, could face trouble among Republicans as well: His long trail of controversial writings and statements includes attacks not only against immigrants but against some Republican senators, including Marco Rubio of Florida and John McCain of Arizona. Mortensen, originally from Utah, in 2015 called Rubio exceptionally gullible or just plain dishonestŽ on immigration issues. In 2014, he said McCain had made the U.S. vulnerable to in“ltration by the Islamic State terror group through his dogged support for illegal aliens and open borders.Ž In February 2017, just after Trump took of“ce, Mortensen praised his efforts to step up deportations of immigrants in the country illegally and to ban some legal arrivals. He wrote in a blog post that Trump had succeeded in destroying the myth of the noble, law abiding illegal alien.Ž Until Trump was elected, Mortensen wrote, the career politicians that he replaced had consistently put illegal aliens “rst and deliberately ignored the terrible harm done to the American men, women, and children.Ž The Washington-based Center for Immigration Studies where hes worked has been listed by the Southern Poverty Law Center as a hate group, a designation it rejects. The State Department bureau that Mortensen would run is supposed Summit talk turns warmer; Trump says everybody plays gamesTrump nominates anti-immigration activist to head agency for immigrants and refugees NOMINATES | 8 SUMMIT | 8The News Wire Saturday, May 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Teacher who confronted Indiana school shooter lauded as heroSee page 8 MIAMI „ Staring down the prospect of a public relations crisis „ boycott threats and die-inŽ protests included „ over its donations to Republican gubernatorial hopeful Adam Putnam, Publix said Friday it has halted all corporate political contributions. The supermarket giant made the announcement moments before a dieinŽ protest planned by David Hogg, a vocal Parkland school shooting survivor and gun control activist. Despite the news, Hogg and dozens of protesters sprawled on the ”oor of a Coral Springs Publix for 12 minutes clutching sun”owers and signs that read No NRA Money.Ž Hogg and other students began their in”uential movement for gun control in the wake of the Marjory Stoneman Douglas High School shooting that left 17 dead and 17 wounded. Theyve taken aim particularly at the National Ri”e Association, and were angered at the news of the grocers unprecedented support for Putnam, who once boasted he was a proud NRA sellout.Ž At $670,000 over the last three years, its the largest contribution the company has made in more than two decades and possibly the biggest in company history. Moments before the protest began, Publix released a statement apologizing for putting its employees and customers in the middle of a political debateŽ and announcing a suspension of corporate political donations as it re-evaluates its donation process. At Publix, we respect the students and members of the community who have chosen to express their voices on these issues. We regret that our contributions have led to a divide in our community,Ž the statement read. The produce aisle protesters were ”anked by a smaller group of counterprotesters chanting NRAŽ and Trump,Ž but the demonstration stayed calm. Diego Pfeiffer, an 18-year-old Stoneman Douglas senior who helped organize the demonstration with Hogg, said Publixs announcement proves that the die-in was successful. He and fellow supporters learned of the policy change after their protest.Publix halts political contributions ahead of Parkland students die-in protestPolitical Protest at PublixPUBLIX | 8By TRACY WILKINSONTRIBUNE WASHINGTON BUREAUBy CATHERINE LUCEY, ZEKE MILLER AND MATTHEW PENNINGTONASSOCIATED PRESSBy ALEX HARRIS, DAVID SMILEY and MARTIN VASSOLOMIAMI HERALDBy JENNY STALETOVICHMIAMI HERALD AP PHOTOPresident Donald Trump give a thumbs up to members of the media as he arrives on the South Lawn of the White House in Washington, Friday.AP PHOTOS PUTNAM

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, May 26, 2018 TODAY / TONIGHTShowers, heavy t-storms Heavy rain and a t-stormHIGH 78 LOW 7470% chance of rain 75% chance of rainBreezy with rain and a thunderstorm84 / 7565% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a heavy t-storm85 / 7565% chance of rain MONDAYCloudy, a shower and t-storm around; humid84 / 7460% chance of rain TUESDAYMostly cloudy, a t-storm possible; humid90 / 7330% chance of rain THURSDAYCloudy and humid with t-storms possible85 / 7335% chance of rain WEDNESDAY 0 1 3 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 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 VENICE708185817472Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.81Ž Month to date 10.00Ž Normal month to date 1.80Ž Year to date 14.32Ž Normal year to date 11.34Ž Record 1.16Ž (1991) 24 hours through 2 p.m. Fri. 0.30Ž 24 hours through 2 p.m. Fri. 0.03Ž Month to date 4.01Ž Normal month to date 1.63Ž Year to date 6.52Ž Normal year to date 12.60Ž Record 1.16Ž (1996) High/Low 86/73 Normal High/Low 91/68 Record High 96 (2012) Record Low 58 (1967) High/Low 84/73 High/Low 84/73 Normal High/Low 88/70 Record High 95 (1998) Record Low 60 (1981)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 10.00 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 14.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 82 73 t 82 76 r Bradenton 77 73 t 81 75 r Clearwater 78 74 t 84 76 r Coral Springs 80 75 t 84 76 r Daytona Beach 83 73 c 80 73 r Fort Lauderdale 81 76 t 83 77 r Fort Myers 79 73 t 82 74 r Gainesville 85 71 t 81 72 r Jacksonville 85 72 c 80 73 r Key Largo 80 77 t 83 78 r Key West 82 77 t 83 78 r Lakeland 78 71 t 82 73 r Melbourne 83 73 c 82 74 r Miami 79 75 t 82 76 r Naples 79 73 t 83 75 r Ocala 82 70 t 82 71 r Okeechobee 77 72 t 82 74 r Orlando 82 70 t 80 72 r Panama City 84 69 t 81 72 r Pensacola 85 69 t 81 72 r Pompano Beach 81 77 t 82 77 r St. Augustine 84 74 c 82 73 r St. Petersburg 81 71 t 86 74 r Sarasota 79 72 t 83 74 r Tallahassee 83 69 t 80 71 r Tampa 80 73 t 84 76 r Vero Beach 82 72 t 82 73 r West Palm Beach 81 73 t 81 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 2:13a 7:44a 1:46p 9:11p Sun. 3:14a 8:13a 2:09p 9:52p Today 12:50a 6:00a 12:23p 7:27p Sun. 1:51a 6:29a 12:46p 8:08p Today 11:13a 4:29a --6:00p Sun. 12:38a 5:02a 11:41a 6:43p Today 2:45a 8:13a 2:18p 9:40p Sun. 3:46a 8:42a 2:41p 10:21p Today 10:38a 4:39a --6:06p Sun. 12:06a 5:08a 11:01a 6:47p SE 12-25 2-4 Light ESE 12-25 3-5 ModerateFt. Myers 79/73 storms all day Punta Gorda 78/72 storms all day Sarasota 79/72 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 5:43 p.m. 4:49 a.m. Sunday 6:39 p.m. 5:26 a.m. Today 6:36 a.m. 8:15 p.m. Sunday 6:36 a.m. 8:16 p.m. Today 3:48a 9:59a 4:11p 10:22p Sun. 4:29a 10:40a 4:52p 11:03p Mon. 5:12a 11:24a 5:35p 11:47p Monterrey 95/70 Chihuahua 102/66 Los Angeles 70/57 Washington 87/72 New York 88/68 Miami 79/75 Atlanta 84/69 Detroit 86/67 Houston 91/72 Kansas City 94/67 Chicago 88/69 Minneapolis 95/71 El Paso 102/73 Denver 91/60 Billings 85/59 San Francisco 64/53 Seattle 68/51 Toronto 85/61 Montreal 70/56 Winnipeg 80/57 Ottawa 70/54 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: 05/26/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 91 63 s 89 58 s Anchorage 56 43 c 60 45 pc Atlanta 84 69 t 79 68 t Baltimore 85 69 c 85 66 t Billings 85 59 pc 71 55 t Birmingham 83 68 t 83 68 t Boise 70 52 t 75 55 t Boston 82 56 t 58 52 r Buffalo 86 66 pc 86 66 t Burlington, VT 74 59 t 72 56 c Charleston, WV 84 65 t 86 64 t Charlotte 84 69 c 84 68 t Chicago 88 69 t 94 70 s Cincinnati 82 69 pc 88 69 t Cleveland 85 66 t 88 67 pc Columbia, SC 86 70 c 83 71 t Columbus, OH 85 68 pc 89 68 t Concord, NH 86 51 t 61 47 pc Dallas 96 73 pc 97 74 s Denver 91 60 s 89 55 pc Des Moines 95 71 s 96 71 s Detroit 86 67 t 93 69 pc Duluth 86 56 s 89 63 pc Fairbanks 65 42 pc 63 38 pc Fargo 96 63 s 91 66 pc Hartford 92 60 pc 64 51 r Helena 78 52 t 72 52 t Honolulu 85 74 r 84 73 c Houston 91 72 pc 92 73 s Indianapolis 87 70 pc 93 70 pc Jackson, MS 87 68 c 86 67 t Kansas City 94 67 s 94 68 s Knoxville 85 69 t 85 67 t Las Vegas 83 66 pc 88 72 s Los Angeles 70 57 sh 72 60 pc Louisville 87 72 c 90 72 t Memphis 86 72 t 89 72 pc Milwaukee 87 68 pc 92 66 s Minneapolis 95 71 s 95 74 s Montgomery 84 68 t 81 70 r Nashville 87 69 t 89 69 t New Orleans 87 74 t 87 73 t New York City 88 68 pc 71 57 t Norfolk, VA 87 72 pc 88 71 t Oklahoma City 92 70 s 93 70 s Omaha 98 69 s 98 70 s Philadelphia 88 70 pc 80 60 t Phoenix 94 69 s 94 72 s Pittsburgh 84 66 pc 85 65 t Portland, ME 76 50 c 58 47 c Portland, OR 68 50 pc 77 52 pc Providence 88 58 pc 63 52 r Raleigh 86 70 pc 86 69 pc Salt Lake City 81 53 pc 67 52 t St. Louis 91 72 t 94 72 pc San Antonio 97 73 s 98 74 s San Diego 67 60 sh 68 61 pc San Francisco 64 53 pc 70 56 pc Seattle 68 51 pc 74 52 pc Washington, DC 87 72 c 85 70 t Amsterdam 80 61 pc 79 62 pc Baghdad 104 79 pc 109 83 pc Beijing 89 60 c 92 60 s Berlin 78 56 t 81 60 pc Buenos Aires 66 54 s 70 59 r Cairo 94 73 s 91 73 s Calgary 74 51 pc 80 54 pc Cancun 86 72 t 87 73 pc Dublin 63 50 pc 66 53 pc Edmonton 73 46 s 80 52 pc Halifax 63 41 r 56 42 pc Kiev 72 48 s 72 50 pc London 76 61 t 76 59 t Madrid 73 52 pc 77 55 t Mexico City 82 55 pc 83 53 pc Montreal 70 56 r 70 55 c Ottawa 70 54 r 75 58 r Paris 84 63 t 82 61 t Regina 88 55 c 82 51 s Rio de Janeiro 77 66 pc 77 65 s Rome 79 63 s 79 62 pc St. Johns 52 32 r 45 32 pc San Juan 86 76 pc 85 75 sh Sydney 69 52 s 69 54 c Tokyo 76 65 pc 76 67 pc Toronto 85 61 pc 82 66 c Vancouver 67 47 pc 67 51 pc Winnipeg 80 57 pc 84 55 pcHigh ...................... 96 at McAllen, TXLow .................. 26 at Angel Fire, NM(For the 48 contiguous states yesterday)80A devastating tornado ripped through Illinois on May 26, 1917. The storm killed 70 people. Q: Are men or women struck more often by lightning?A: Men, by a ratio of 5 to 1 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 78/74 77/72 78/73 78/73 78/72 80/73 77/72 76/71 77/72 80/73 77/73 78/75 78/74 79/73 78/73 78/72 78/73 78/73 78/73 77/71 78/72 78/72 78/72 81/71 78/72 77/73 78/75 77/73 78/73 78/72 77/73 78/71 79/72 78/74 78/75 78/74 78/74 78/73 Guilty plea in USS McCain collision court-martial Power lines touching trees blamed for 4 California wildfires Texas military veteran arrested for allegedly mailing bombs Florida deputy shoots man outside drug treatment facility Driver rams into 3 on Portland, Oregon, sidewalk; 1 critical Treasury Department seeks rightful owners of military medals Fiat Chrysler warns 5.3M owners: Dont use the cruise control Idaho town told not to drink water amid contamination fear Florida ban on smokable medical pot ruled unconstitutional Judge quits after suspension for sexual acts at courthouseWASHINGTON (AP) „ The Navy says the of“cer in command of the USS John S. McCain when it collided with an oil tanker near Singapore in August 2017, killing 10 sailors, has pleaded guilty to dereliction of duty. Cmdr. Alfredo J. Sanchez entered his plea during court-martial proceedings Friday at Washingtons Navy Yard. Sanchez was sentenced to a punitive letter of reprimand and forfeiture of $2,000 a month in pay for three months. As part of a plea agreement, he will submit a request to retire, the Navy says. At a separate court-martial Thursday, boatswains mate Chief Petty Of“cer Jeffery D. Butler pleaded guilty to dereliction of duty. He was sentenced to a reduction in rank. LOS ANGELES (AP) „ State fire officials blame power lines coming into contact with trees for sparking four Northern California wildfires last October that incinerated more than 130 buildings. In a statement released Friday, of“cials indicated three of the “res could have been prevented if Paci“c Gas & Electric Co. had made more efforts to keep trees clear of its power lines. The California Department of Forestry and Fire Protection says it will turn its “ndings over to prosecutors. PG&E says it is reviewing the “re agencys conclusions and remains dedicated to safety. BEAUMONT, Texas (AP) „ Federal authorities say a 40-year-old military veteran has been arrested in connection with two explosive devices found in southeast Texas in recent weeks. A probable cause af“davit says investigators found bomb components and mailing materials linked Torres to the devices while executing a search warrant Thursday at his Beaumont home. Torres was arrested Thursday. A device exploded May 10 outside a church, shattering windows and causing other damage. No one was hurt. CITRA, Fla. (AP) „ Authorities say a Florida sheriffs deputy fatally shot a man outside a drug treatment facility. In an Ocala Star-Banner report, Marion County Sheriffs Of“ce spokesman Paul Bloom said deputies were called to the Phoenix House in Citra on Thursday about a man who had violated his drug-offender probation. Bloom said the man ”ed as deputies and a probation of“cer arrived to arrest him. Deputies followed the man into a wooded area behind the facility. Bloom said the man then violently confronted them, and one deputy shot him. The mans name was not released, pending noti“cation of his family. Of“cials said he had a criminal history of drug offenses and theft. Bloom said he was sent to Phoenix House as part of his probation. PORTLAND, Ore. (AP) „ A driver rammed into three women walking on a sidewalk Friday in downtown Portland, critically injuring one of them, before speeding away and getting arrested within hours of the crash, authorities said. Someone called 911 after spotting a blue SUV that matched the description of the vehicle that struck the women near a light-rail station close to Portland State University, police Sgt. Pete Simpson said. Police have not yet determined a motive and know little about the man, who was cooperative during his arrest, Simpson said. Authorities said they were getting a search warrant to seize the car with a crumpled hood and have yet to rule out intoxication, mental HARRISBURG, Pa. (AP) „ The Pennsylvania Treasury Department hopes rightful owners will come forward to claim more than 500 military medals that have ended up in its possession. Democratic Treasurer Joe Torsella said Friday some were reported to his agency as unclaimed property. Seven of the medals, including three Purple Hearts, were recently turned over the proper veterans or their families. The procedure to establish ownership of war medals can be lengthy and involve genealogical research. At least 12 of the medals the department currently has are Purple Hearts. The rest are various honors related to military service. DETROIT (AP) „ Fiat Chrysler is recalling more than 5.3 million vehicles in the U.S., Canada and elsewhere because in rare but terrifying circumstances, drivers may not be able to turn off the cruise control. The company is warning owners not to use cruise control until the cars, SUVs and trucks can be “xed with a software update. Fiat Chrysler says the condition can occur if the cruise control accelerates at the same time an electrical short-circuit happens. But the brakes are designed to overpower the engine and the vehicles could still be stopped. Shifting into park would cancel the cruise, but tapping the brakes or turning off the cruise control button wont work. The problem was found in testing of the vehicles computer network. FCA says it has no reports of crashes or injuries. After the testing uncovered the trouble, FCA said it reviewed consumer complaints and found one that may be related. BOISE, Idaho (AP) „ Residents of an Idaho town have been told not to drink its well water amid concerns that a “red municipal worker found dead in his home may have contaminated it, of“cials said Friday. Tom Young, 62, was TALLAHASSEE, Fla. (AP) „ A Florida judge has ruled that the states ban on smokable medical marijuana is unconstitutional. Leon County Circuit Court Judge Karen Gievers ruled in favor of People United for Medical Marijuana and two patients challenging the ban. Voters approved a constitutional amendment in 2016 allowing the use of medical marijuana through vaping and in food, oils, sprays and tinctures. The Legislature last year included a provision banning it from being smoked, and Gov. Rick Scott signed the measure into law in June. The plaintiffs argued that because the amendments language only mentions smoking in public, users should be allowed to smoke in private. BOSTON (AP) „ A Massachusetts judge who engaged in sexual acts with a social worker in his courthouse chambers announced his resignation Friday, one day after being suspended inde“nitely by the states highest court. Judge Thomas Estes said in a letter submitted to the chief justice of the states district court system that he would leave the bench at the close of business on June 15. Tammy Cagle, who worked on the drug court where Estes sat, has accused him in a federal lawsuit of pressuring her into performing oral sex on him and then pushing her out of the drug court when she tried to end the relationship. Another device that didnt detonate was found April 26 outside a Starbucks. Torres has been charged with using an explosive to cause property damage, possession of an unregistered destructive device and mailing a threatening communication. He is scheduled to appear in court May 29. If convicted, Torres faces up to 20 years in prison. found dead Thursday by emergency workers who were sent to a hospital after entering his residence in Dietrich. Young had been “red on May 9 following an altercation that involved police, Dietrich Mayor Don Heiken said, declining to elaborate on the incident. Court records say Young had been charged with felony robbery and misdemeanor counts of battery and intentional destruction of property. He pleaded not guilty and posted a $600 bond. Heiken said theres concern Young contaminated the well that serves the community of 300 people. However, he noted that it was unclear if Young would have had access to city property because he turned in his keys the day he got “red. health problems or a medical incident as the reason for the crash. The names of the suspect and victims have not been released. Sgt. Chris Burley said one victim was in critical condition at a hospital and another was in serious condition. The family of the third woman asked that no updates be given about her health. Police have not said how fast the 2005 Mazda Tribute was traveling or how long it spent on the sidewalk before speeding off.

PAGE 23

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 3 44.24 17 .44 H&E Eqp 1.10 11 36.02 -3.00 -11.4 33.67 21.48 HCP Inc 1.48 13 23.52 +.50 -9.8 24.75 17 .10 HP Inc .56f 13 21.91 -.23 +4.3 55.89 43.24 HSBC 1.50e ... 49.14 -.64 -4.8 45.61 25.67 HainCels lf ... ... 26.17 -.09 -38.3 9.07 3.69 HalconRs n ... ... 4.81 -.76 -36.5 57 .86 38.18 Hallibrtn .72 dd 50.19 -4.13 +2.7 25.73 16.38 Hanesbds s .60 9 18.19 -.19 -13.0 121.39 82.11 HanoverIns 2.16 65 119.84 +.66 +10.9 56.95 39.34 HarleyD 1.48 13 42.31 -.19 -16.8 5.60 2.80 Harmonic ... dd 3.90 -.05 -7 .1 170.54 107 .78 HarrisCorp 2.28 27 152.90 -1.00 +7 .9 25.00 14.27 Harsco .20m 61 23.60 -.40 +26.5 59.20 48.85 HartfdFn 1.00 18 52.92 -.51 -6.0 38.72 31.71 HawaiiEl 1.24 23 33.88 +1.21 -6.3 56.20 35.04 HlthCSvc .77f ... 36.95 +.06 -29.9 6.01 3.25 HeclaM .01e dd 3.96 ... -0.3 20.85 16.60 Hersha rs 1.12 15 20.79 +1.01 +19.5 116.16 89.10 Hershey 2.62 20 92.03 +1.20 -18.9 27 .27 8.52 HertzGl ... ... 16.32 +.11 -26.2 65.89 37 .25 Hess 1.33f dd 59.16 -5.50 +24.6 19.48 12.70 HP Ent n .56f 39 15.52 -2.04 +8.1 28.32 21.47 HilltopH .28 12 23.71 +.66 -6.4 13.95 5.97 HimaxTch .24e 50 7 .31 +.02 -29.8 76.31 23.46 HollyFront 1.32 18 72.69 +.06 +41.9 207 .61 144.25 HomeDp 4.12 24 186.85 -.57 -1.4 37 .29 27 .05 Honda .84e ... 32.04 -.94 -6.0 165.13 131.42 HonwllIntl 2.98 67 150.66 +2.32 -1.8 38.00 29.75 Hormel s .75 22 35.86 -.04 -1.5 31.27 23.83 HospPT 2.12f 11 28.66 +.94 -4.0 21.70 17 .26 HostHotls 1.00a 18 21.56 +1.06 +8.6 31.85 23.64 HuanPwr 2.45e ... 29.69 +2.02 +18.8 149.03 100.55 Hubbell 3.08 21 110.53 +4.83 -18.3 299.85 223.40 Humana 2.00f 25 294.41 +1.54 +18.7 16.60 12.14 HuntBncsh .44 16 15.10 -.02 +3.7 276.69 183.42 HuntgtnIng 2.88 21 224.73 +3.78 -4.7 11.26 7 .89 ICICI Bk .16e ... 8.61 +.16 -11.5 217 .89 146.09 IdexxLab s ... 61 203.70 +2.94 +30.3 20.58 15.35 ING .14e ... 15.32 -.22 -17 .0 23.76 15.30 IQIYI n ... ... 22.79 +2.71 +46.6 13.11 11.61 iShGold ... q 12.48 +.08 -0.2 47 .85 32.70 iShBrazil .67e q 37 .25 -1.05 -7 .9 47 .13 40.03 iShEMU .86e q 43.43 -.87 +0.1 35.87 30.08 iShGerm .60e q 32.20 -.68 -2.5 17 .14 14.44 iShSilver ... q 15.53 +.05 -2.9 102.32 89.53 iShSelDiv 3.03e q 97 .62 +.43 -1.0 54.00 39.32 iShChinaLC .87e q 47 .12 -.77 +2.1 52.08 40.90 iShEMkts .59e q 46.43 +.36 -1.5 129.57 116.09 iSh20 yrT 3.05 q 119.62 +2.41 -5.7 75.27 64.56 iS Eafe 1.66e q 70.22 -1.11 -0.1 89.04 84.07 iShiBxHYB 5.09 q 85.56 +.16 -1.9 119.30 94.20 iShNsdBio s ... q 107 .56 -.24 +0.7 163.33 134.12 iShR2K 1.77e q 161.74 -.13 +6.1 94.20 82.07 iShCorHiDv 2.90e q 84.63 -.06 -6.1 39.28 36.52 iShUSPfd 2.13a q 37 .16 +.20 -2.4 83.27 71.27 iShREst 2.76e q 77 .12 +1.63 -4.8 70.84 60.28 iShCorEafe 1.56e q 66.28 -.97 +0.3 100.04 79.59 Idacorp 2.36 22 90.58 +2.68 -0.9 179.07 135.07 ITW 3.12 30 147 .43 +.63 -11.6 25.75 18.50 IndBkMI .60 20 25.50 +.55 +14.1 18.71 13.88 Infosys .40e 17 18.32 +.96 +12.9 97 .67 79.63 IngerRd 1.80 21 89.81 -.10 +0.7 146.28 107 .77 Ingredion 2.40 15 113.60 +.61 -18.7 55.79 33.23 Intel 1.20 21 55.44 +1.94 +20.1 135.59 51.05 InterceptP ... dd 71.07 -1.38 +21.7 171.13 139.13 IBM 6.28f 10 143.64 -.44 -6.4 31.00 17 .32 IntlGmeT n .80 ... 26.40 -4.01 -0.4 66.94 50.00 IntPap 1.90 18 54.13 -.35 -6.6 5.20 1.46 Intersectns ... dd 2.47 +.41 +9.3 473.79 292.03 IntSurg s ... 69 456.56 -2.23 +25.1 65.51 39.07 IonisPhm ... cc 44.85 +.21 -10.8 34.45 27 .27 iShItaly rs ... q 30.61 -1.37 +0.6 64.71 52.81 iShJapan rs ... q 60.13 -.88 +0.3 39.36 34.13 iSTaiwn rs ... q 37 .11 +.43 +2.5 62.70 49.43 iShCorEM .95e q 56.21 +.34 -1.2 16.98 10.56 ItauUnibH .32e ... 12.24 +.16 -5.8J-K-L 50.68 34.88 JD.com ... 19 36.87 +1.16 -11.0 119.33 81.64 JPMorgCh 2.24f 16 110.66 -.47 +3.5 72.18 49.31 JacobsEng .60 25 63.33 -.41 -4.0 4.55 1.95 JkksPac ... dd 3.10 -.10 +31.9 24.13 18.05 JetBlue ... 11 19.41 +.37 -13.1 148.32 121.28 JohnJn 3.60f 16 121.47 -1.87 -13.1 44.37 32.89 JohnContl n 1.04e 24 34.64 -1.31 -9.1 30.44 23.61 JnprNtwk .72 15 27 .23 +.57 -4.5 24.50 17 .96 KKR 1.31e 10 22.46 +.06 +6.6 123.96 87 .93 KLA Tnc 3.00f 16 114.32 +4.93 +8.8 114.91 94.70 KC Southn 1.44f 21 112.04 +3.04 +6.5 74.28 56.40 Kellogg 2.16 16 65.23 +5.04 -4.0 8.38 3.92 KeryxBio ... dd 5.25 +.05 +12.9 22.40 16.28 Keycorp .48f 14 20.04 -.09 -0.6 55.21 35.62 Keysight ... 40 53.30 -.53 +28.1 134.30 97 .10 KimbClk 4.00 21 105.46 +1.79 -12.6 21.24 13.16 Kimco 1.12 15 14.99 +.94 -17 .4 21.25 14.69 KindMorg .80f 22 15.89 -.18 -12.1 4.91 3.48 Kinross g ... 28 3.60 +.01 -16.7 69.48 35.16 Kohls 2.44 13 65.28 +1.61 +20.4 93.88 54.11 KraftHnz n 2.50 16 57 .77 +.98 -25.7 13.93 8.90 KratosDef ... dd 11.07 -.06 +4.5 31.45 19.69 Kroger s .50 13 24.61 -.28 -10.3 28.71 18.22 Kulicke ... 48 22.55 +.57 -7 .3 63.10 30.70 L Brands 2.40 10 35.50 +1.76 -41.0 218.71 161.04 L-3 Tch 3.20 19 198.08 +4.02 +0.1 52.85 34.46 LTC Prp 2.28f 17 40.13 +1.31 -7 .9 68.70 42.58 LambWst n .77 24 65.43 -1.36 +15.9 118.60 80.00 Landstar .60 25 113.05 +2.00 +8.6 34.16 24.10 LaSalleH 1.80 19 33.91 +2.01 +20.8 53.96 39.57 LeggPlat 1.52f 19 41.63 -.49 -12.8 72.17 49.52 LennarA .16 14 53.39 +1.36 -15.6 6.80 5.52 LbtyASE .72e q 6.38 +.03 +1.3 45.40 37 .77 LibtProp 1.60 15 42.96 +.64 -0.1 101.34 81.48 LincElec 1.56 25 88.15 -1.10 -3.7 363.00 273.73 LockhdM 8.00 39 320.80 +.35 -0.1 108.98 70.76 Lowes 1.64 22 96.69 +10.35 +4.0M-N-0 197 .37 141.12 M&T Bk 3.20f 20 179.08 -2.75 +4.7 10.97 6.04 MBIA ... dd 8.59 -.03 +17 .3 35.18 26.45 MDC 1.20 11 31.64 +1.09 -0.8 29.28 24.29 MDU Res .79 23 27 .75 +.21 +3.2 38.41 29.53 MGM Rsts .48 9 31.45 -.89 -5.8 10.97 8.73 MVC Cap .60 q 10.08 +.02 -4.5 79.51 36.20 Macquarie 5.24e 7 38.01 +.99 -40.8 35.11 17 .41 Macys 1.51 11 34.13 +.17 +35.5 67 .47 43.18 Magna g s 1.32f 11 64.36 -1.47 +13.6 22.16 17 .03 Manulife g .44 ... 19.20 -.08 -8.0 22.12 10.55 MarathnO .20 dd 20.71 -.70 +22.3 83.27 49.30 MarathPt s 1.84 11 77 .00 -2.53 +16.7 149.21 96.90 MAR 1.32 35 137 .97 -.55 +1.7 19.85 12.70 MartinMid 2.00 23 14.75 -.05 +5.4 25.18 14.87 MarvellTch .24 70 22.49 +1.07 +4.8 194.72 119.89 MasterCrd 1.00 44 191.17 +.77 +26.3 23.12 12.21 Mattel .60 cc 15.23 +.09 -1.0 74.94 43.43 MaximIntg 1.68 24 59.18 +1.25 +13.2 11.51 5.75 McClatch rs ... dd 10.35 +.19 +15.9 111.46 90.25 McCorm 2.08f 16 103.44 +.49 +1.5 178.70 146.84 McDnlds 4.04 25 163.21 +2.23 -5.2 178.86 134.25 McKesson 1.36 12 145.81 -3.11 -6.5 14.19 11.82 MedProp 1.00 15 13.31 +.28 -3.4 6.65 3.48 MedleyCap .40m 6 3.54 -.09 -32.2 89.72 76.41 Medtrnic 1.84 35 86.30 +1.66 +6.9 66.41 52.83 Merck 1.92 22 59.09 -.05 +5.0 61.51 41.41 MercGn 2.50 43 48.14 +.74 -9.9 72.25 47 .45 Meredith 2.18 11 48.20 -2.60 -27 .0 29.54 14.97 Meritor ... 6 21.50 -.52 -8.4 55.91 43.36 MetLife 1.68f 10 47 .67 -.11 -5.7 63.42 26.85 MicronT ... 7 61.35 +7 .96 +49.2 68.75 46.09 MicroSemi ... 33 68.74 +.14 +33.1 98.94 67 .50 Microsoft 1.68 57 98.36 +2.00 +15.0 3.25 1.00 Microvisn ... dd 1.65 +.02 +1.2 138.89 100.32 Middleby ... 20 103.99 -.46 -22.9 46.74 33.34 MdsxWatr .90 29 42.97 +1.78 +7 .7 14.17 10.93 MHowHiInc 1.39 q 11.66 -.12 -6.5 18.25 6.05 MiMedx ... 36 8.35 +.95 -33.8 8.11 5.95 MitsuUF J ... ... 6.25 -.21 -14.0 97 .50 58.75 MolsCoorB 1.64 10 61.43 +1.19 -25.1 47 .23 37 .42 Mondelez .88 21 39.58 -.07 -7 .5 93.93 68.29 Moog A .25p 21 83.10 -1.23 -4.3 59.38 41.07 MorgStan 1.00 13 53.01 -.91 +1.1 29.20 19.23 Mosaic .10 38 28.03 +.12 +9.2 111.91 82.24 MotrlaSolu 2.08 21 110.57 +4.16 +22.4 35.16 22.21 MurphO 1.00 dd 29.30 -2.01 -5.6 47 .82 29.39 Mylan NV ... 9 39.38 -.28 -6.9 43.24 26.00 NCR Corp ... 26 29.44 -1.74 -13.4 35.17 15.83 NRG Egy .12 55 33.98 +.27 +19.3 20.15 15.55 NRG Yld C 1.24f 25 18.00 +.50 -4.8 125.93 90.83 NXP Semi ... 43 116.79 +5.77 -0.3 9.06 5.32 Nabors .24 dd 7 .28 -1.03 +6.6 59.92 48.31 NatFuGas 1.66 15 51.12 +.10 -6.9 70.42 51.44 NatGrid 2.89e ... 58.59 -.83 -0.4 81.60 62.71 NtHlthInv 4.00 17 72.26 +3.07 -4.1 121.40 88.80 NatPresto 1.00a 15 110.85 +3.95 +11.5 111.36 17 .51 NektarTh ... dd 79.96 -5.34 +33.9 75.90 45.74 Neogen s ... 66 73.36 -1.34 +19.0 72.85 37 .43 NetApp 1.60f 29 67 .15 -1.95 +21.4 354.00 144.25 Netflix s ... cc 351.29 +27 .11 +83.0 45.45 35.55 NJ Rscs s 1.09 14 43.90 +1.10 +9.2 17 .95 12.46 NewMedia 1.48 30 16.91 -.32 +0.8 108.40 69.91 NewOriEd .40e 49 100.68 +6.64 +7 .1 14.53 11.48 NY CmtyB .68 14 11.89 -.14 -8.7 6.69 5.35 NYMtgTr .80 9 6.15 -.04 -0.3 55.08 23.85 NewellRub .92f 5 25.26 -1.06 -18.3 165.15 138.00 NextEraEn 4.44f 12 162.42 +5.97 +4.0 27 .76 22.44 NiSource s .78 31 25.10 +.67 -2.2 72.28 50.35 NikeB s .80 68 72.25 +.93 +15.5 6.33 3.14 NobleCor p .08 dd 5.42 -.56 +19.9 A-B-C 12.45 9.86 AES Corp .52 11 12.41 +.48 +14.6 46.19 37 .28 AFLAC s 1.04 14 45.34 +.21 ... 22.34 17 .84 AGNC Inv 2.16 7 19.09 +.20 -5.4 7 .04 4.00 AK Steel ... 20 4.47 -.23 -21.0 39.80 31.17 AT&T Inc 2.00f 12 32.51 +.46 -16.4 20.50 14.65 AV Homes ... 5 18.25 +.85 +9.6 64.60 44.21 AbbottLab 1.12 28 62.37 +.66 +9.3 125.86 65.61 AbbVie 3.84f 18 101.08 -4.90 +4.5 29.20 8.81 AberFitc .80 dd 25.45 -1.61 +46.0 30.45 16.75 AccelrDiag ... dd 20.18 -1.43 -23.0 6.15 3.60 Accuray ... dd 4.40 -.60 +2.3 79.63 55.41 ActivsBliz .34f 46 71.46 -.53 +12.9 86.42 54.11 Adient n 1.10 ... 54.01 -2.00 -31.4 95.00 57 .35 AdvEnId ... 18 65.99 +2.34 -2.2 15.65 9.04 AMD ... ... 13.54 +.54 +31.7 39.90 30.15 Aecom ... 10 32.46 -.61 -12.6 62.20 30.05 AeroViron ... 65 57 .94 +1.85 +3.2 194.40 142.66 Aetna 2.00 17 178.54 +1.73 -1.0 2.65 .98 AeviGeno ... dd 1.65 -.01 +37 .5 75.00 57 .92 Agilent .60 74 63.15 -1.17 -5.7 25.30 18.97 Aircastle 1.12 9 21.50 +.35 -8.1 2.91 1.39 AlaskCom ... 58 1.73 +.01 -35.4 144.99 86.75 Albemarle 1.34f 21 94.82 -10.10 -25.9 62.35 29.55 Alcoa Cp ... 44 47 .93 -2.90 -11.0 149.34 96.18 Alexion lf ... 45 117 .74 -3.33 -1.5 206.20 122.00 Alibaba ... 59 199.20 +4.20 +15.5 30.25 14.95 AllegTch ... dd 27 .35 -1.20 +13.3 181.45 111.54 AllegiantT 2.80 12 155.85 -5.75 +0.7 256.80 142.81 Allergan 2.88 10 154.00 -4.43 -5.9 81.24 66.64 Allete 2.24 22 76.00 +1.51 +2.2 22.90 15.55 AllnceRes 2.06f 5 19.05 +1.00 -3.3 28.60 21.75 AlliBern 2.57e 13 28.40 +.55 +13.4 45.52 36.84 AlliantEg s 1.34f 20 40.79 +.22 -4.3 45.69 32.93 AllisonTrn .60 15 42.86 -.32 -0.5 105.36 85.57 Allstate 1.84 14 95.45 +.53 -8.8 153.99 62.96 AlnylamP ... dd 99.98 -2.83 -21.3 1186.89 894.79 Alphabet C ... 28 1075.66 +9.30 +2.8 1198.00 915.31 Alphabet A ... 33 1084.08 +14.44 +2.9 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.15 9.01 AlpAlerMLP 1.35e q 10.12 -.27 -6.2 80.56 49.90 Altaba ... cc 77 .43 +1.50 +10.9 35.29 16.25 Altice n ... dd 18.48 -2.21 -13.0 77 .79 53.91 Altria 2.80f 18 55.63 +.09 -22.1 1638.10 927 .00 Amazon ... cc 1610.15 +35.78 +37 .7 66.23 40.06 Ambarella ... 25 50.30 -.16 -14.4 7 .43 5.30 Ambev .05e 9 5.45 -.06 -15.6 64.89 51.89 Ameren 1.83 21 58.87 +2.61 -0.2 6.50 5.75 AFMulti .50 22 6.30 +.05 +4.1 19.91 15.63 AMovilL .17e 12 16.18 -.17 -5.7 59.08 40.65 AmAirlines .40 8 44.91 +1.53 -13.7 23.23 10.23 AEagleOut .55f 21 22.97 -.13 +22.2 78.07 63.32 AEP 2.48 17 67 .22 +2.29 -8.6 103.24 75.98 AmExp 1.40 16 101.10 +.11 +1.8 67 .30 49.57 AmIntlGrp 1.28 dd 53.30 -1.85 -10.5 60.00 45.13 AmStsWtr 1.02 30 55.69 +1.03 -3.8 92.37 76.04 AmWtrWks 1.82f 36 82.99 +2.54 -9.3 48.37 39.41 Amerigas 3.80 33 40.96 +.03 -11.4 183.90 118.84 Ameriprise 3.60f 12 142.23 +1.22 -16.1 106.27 71.90 AmeriBrgn 1.52 10 85.49 +.72 -6.9 79.32 59.56 Ametek .36 31 75.09 -.45 +3.6 201.23 152.16 Amgen 5.28 15 178.24 +1.94 +2.5 93.62 72.35 Amphenol .92f 35 87 .27 -.71 -0.6 72.70 39.96 Anadarko 1.00 79 67 .59 -2.98 +26.0 147 .28 82.01 Andeavor 2.36 41 141.19 -3.52 +23.5 126.50 92.97 ABInBev 3.19e 23 94.72 +.42 -15.1 12.73 9.95 Annaly 1.20 12 10.46 +.06 -12.0 267 .95 179.40 Anthem 3.00 15 232.39 +.52 +3.3 6.35 4.55 Anworth .60 10 5.02 +.17 -7 .7 51.21 33.60 Apache 1.00 25 39.28 -4.63 -7 .0 6.48 5.18 ApolloInv .60 ... 5.73 +.08 +1.2 190.37 142.20 Apple Inc 2.92f 22 188.58 +2.27 +11.4 62.40 40.79 ApldMatl .80f 16 50.85 +1.54 -0.5 103.41 22.54 ApldOptoel ... 13 34.49 +1.27 -8.8 39.55 32.30 AquaAm .82 26 34.82 +1.48 -11.2 49.85 17 .70 ArcBest .32 16 47 .10 -.65 +31.7 31.17 16.66 Arconic .24 dd 18.43 +.35 -32.4 16.96 15.03 AresCap 1.52 9 16.74 +.18 +6.5 25.95 17 .25 AresMgmt 1.18e 14 21.40 -.35 +7 .0 311.67 141.78 AristaNetw ... 52 255.75 +7 .66 +8.6 18.78 7 .15 ArrayBio ... dd 15.89 +.14 +24.1 87 .26 72.31 ArrowEl ... 11 74.22 -.40 -7 .7 79.68 59.80 Ashland .90m 44 79.02 +1.27 +11.0 37 .30 28.43 AstraZen s 1.37e 9 37 .04 +.71 +6.7 37 .83 18.40 AtHomGr n ... 57 35.51 -1.48 +16.8 93.56 76.46 ATMOS 1.94f 16 87 .75 +2.84 +2.2 130.44 98.44 AutoData 2.76f 35 130.65 +1.74 +11.5 123.67 83.10 AveryD 2.26f 28 108.48 -.62 -5.6 38.24 .95 Avingr nrs ... dd 2.01 +.69 -72.4 50.88 20.71 AvisBudg ... 14 42.11 +.11 -4.0 52.87 41.21 Avista 1.49f 29 52.20 ... +1.4 41.20 22.00 B&G Foods 1.90f 8 27 .85 +1.05 -20.8 49.06 41.01 BCE g 3.02 ... 42.10 -.06 -12.3 16.97 11.31 BGC Ptrs .72 cc 11.83 -.41 -21.7 47 .92 28.73 BHPBil plc 1.66e ... 44.95 -1.63 +11.5 47 .83 33.90 BP PLC 2.38 24 44.35 -3.03 +5.5 31.80 18.65 BP Pru 3.60e 5 28.50 +.20 +41.8 284.22 173.52 Baidu ... 9 243.80 -9.21 +4.1 96.81 70.23 Balchem .42f 44 96.87 +2.66 +20.2 43.24 35.60 BallCorp s .40 20 38.37 +.41 +1.4 5.94 2.63 BallardPw ... dd 2.98 -.16 -32.4 11.98 7 .12 BcoBrad s .06a ... 8.30 -.09 -10.9 7 .57 5.97 BcoSantSA .21e ... 5.84 -.29 -10.7 33.05 22.07 BkofAm .48 17 30.16 -.10 +2.2 84.71 66.75 BkMont g 3.71e ... 78.21 -.21 -2.3 58.99 46.60 BkNYMel .96 14 57 .00 +.04 +5.8 66.78 56.09 BkNova g 3.28f 10 61.79 -.56 -4.2 56.64 25.59 B iPVxST rs ... q 34.25 -1.05 +22.7 8.41 4.10 BarnesNob .60 dd 5.35 +.10 -20.1 18.35 11.07 BarrickG .12 28 13.39 +.23 -7 .5 BasicEnS ... dd .45 ... ... 72.86 56.83 Baxter s .76f 34 72.53 +1.93 +12.2 23.24 11.95 BeazerHm ... 17 15.47 +.16 -19.5 248.39 185.33 BectDck 3.00f 91 223.73 -1.28 +4.5 37 .49 16.52 BedBath .64f 6 18.00 -.05 -18.1 49.84 40.60 Bemis 1.24 18 44.11 +1.13 -7 .7 217 .62 164.10 BerkH B ... 26 194.15 -1.91 -2.1 79.90 51.61 BestBuy 1.80f 21 68.45 -9.80 ... 64.42 39.48 BigLots 1.20f 12 41.77 +.13 -25.6 15.49 9.62 Bilibili n ... ... 14.24 +1.40 +26.7 7 .39 3.95 Biocryst ... dd 6.08 +.20 +23.8 370.57 244.28 Biogen ... 18 286.21 +5.81 -10.2 72.02 50.49 BlkHillsCp 1.90f 17 57 .79 +1.61 -3.9 14.55 8.47 BlackBerry ... 20 11.75 +.21 +5.2 38.00 32.81 BlkHlthSci 2.40 q 36.46 +.31 -0.1 15.84 13.04 BlkMuniast .65a q 13.12 +.02 -12.4 37 .52 29.58 Blackstone 2.70e 15 31.92 +.63 -0.3 10.10 1.72 BlueAprn n ... dd 3.05 +.24 -24.3 371.60 184.53 Boeing 6.84 38 360.09 +8.86 +22.1 2228.99 1630.56 BookingHl ... 29 2110.62 +44.28 +21.5 58.22 40.00 BorgWarn .68 14 51.46 -.46 +0.7 246.75 128.70 BostBeer ... 29 240.05 -2.40 +25.6 30.84 24.54 BostonSci ... 21 30.31 -.14 +22.3 28.68 17 .25 Box Inc n ... dd 27 .41 -.71 +29.8 40.44 24.17 BoydGm .20 25 37 .17 +.62 +6.0 27 .34 17 .11 BrigStrat .56 11 18.84 -.17 -25.7 47 .04 29.50 Brinker 1.52 13 42.16 -1.28 +8.5 70.05 49.96 BrMySq 1.60 52 52.77 +.06 -13.9 73.41 50.08 BritATob s 2.24e ... 51.16 +.10 -23.6 20.59 13.74 BrixmorP 1.10 12 15.22 +.79 -18.4 15.66 6.28 Brookdale ... dd 7 .61 -.03 -21.5 46.88 37 .54 BrkfInfra s 1.88 27 38.13 -.27 -14.9 64.45 48.04 Brunswick .76 17 62.81 +.51 +13.7 65.90 35.24 Bu ckeye 5.05 11 35.91 -2.74 -27 .5 9.67 3.80 CBL Asc .80m 2 4.83 +.39 -14.7 56.14 43.25 CIT Grp .64 21 51.65 -3.06 +4.9 50.83 40.48 CMS Eng 1.43 28 45.62 +1.51 -3.6 15.65 10.78 CNH Indl .14e cc 12.34 -.30 -7 .9 23.65 6.70 CVR Rfng 2.95e 20 22.10 +.20 +33.5 84.00 60.14 CVS Health 2.00 12 66.03 +1.11 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 +.13 -9.3 29.57 21.40 CabotO&G .24 42 22.50 -.78 -21.3 30.50 20.00 CadencB n .13 65 30.04 +.98 +10.8 14.50 10.48 CaesarsEnt ... dd 12.50 -.35 -1.2 50.45 33.40 Cal-Maine 2.49e 92 47 .00 -.55 +5.7 12.42 10.60 CalaCvHi 1.20 q 12.31 +.14 +3.9 25.45 17 .52 CalAmp ... 46 21.31 +.16 -0.6 46.15 34.15 CalifWtr .75 29 40.75 +1.85 -10.1 14.65 9.34 CallonPet ... 27 11.96 -1.61 -1.6 9.95 3.80 CalumetSp ... dd 6.90 -.40 -10.4 96.39 78.19 CamdenPT 3.08f 23 85.60 +2.64 -7 .0 58.78 33.28 CampSp 1.40 11 34.60 +.23 -28.1 100.01 77 .33 CIBC g 5.32 10 88.55 -1.77 -9.1 85.73 70.59 CdnNR gs 1.33 ... 84.06 +.87 +1.9 38.20 27 .52 CdnNRs gs 1.34 ... 34.35 -3.04 -3.8 106.50 76.05 CapOne 1.60 21 94.81 -1.62 -4.8 16.72 9.15 CapSenL ... dd 10.74 -.02 -20.4 11.14 8.17 CapsteadM .64 13 9.27 +.17 +7 .2 1.85 .58 CpstnTur rs ... dd 1.70 +.21 +120.8 28.50 11.11 CaraThera ... dd 17 .02 +4.76 +39.1 80.37 50.79 CardnlHlth 1.90f 13 52.44 -.89 -14.4 77 .64 57 .05 CarMax ... 19 67 .28 +1.41 +4.9 72.70 61.89 Carnival 2.00f 16 64.25 -.09 -3.2 60.48 35.01 CarpTech .72 45 58.53 -.17 +14.8 28.72 11.10 Carrizo ... 25 24.16 -2.68 +13.5 173.19 102.31 Caterpillar 3.12 19 155.85 +.14 -1.1 72.48 59.66 CedarF 3.56 17 65.98 +.20 +1.5 147 .17 74.13 Celgene ... 24 78.63 +.26 -24.7 10.37 5.72 Cemex .29t ... 6.05 +.18 -19.3 2.93 1.89 Cemig pf .08e ... 2.09 +.07 +1.5 11.52 6.76 CenovusE .20 8 10.35 -.67 +13.4 30.45 24.81 CenterPnt 1.11 19 25.98 +.65 -8.4 27 .61 13.16 CntryLink 2.16 8 18.18 -1.11 +9.0 59.83 43.61 ChemFinl 1.12 20 57 .29 +1.33 +7 .1 58.08 34.84 Chemours n .68 13 50.66 -1.51 +1.2 5.29 2.53 ChesEng ... 7 4.30 +.24 +8.6 133.88 102.55 Chevron 4.48 54 122.19 -5.67 -2.4 10.90 6.96 Chicos .34f 14 10.16 -.38 +15.2 70.52 34.27 ChinaSoAir .64e ... 51.16 -.60 -1.3 487 .52 247 .52 Chipotle ... cc 428.96 -2.99 +48.4 54.18 43.21 ChurchDwt s .87f ... 47 .42 +1.30 -5.5 227 .13 160.76 Cigna .04 17 175.90 -2.17 -13.4 81.98 68.33 CinnFin 2.12 20 70.42 -.31 -6.1 71.97 34.78 Cirrus ... 14 38.73 +.67 -25.3 46.37 30.36 Cisco 1.32f 22 43.26 +.05 +13.0 44.68 6.84 CgpVelICrd ... ... 8.45 +1.14 -39.9 80.70 59.87 Citigroup 1.28 12 68.44 -1.52 -8.0 48.23 31.51 CitizFincl .52 12 41.51 -.05 -1.1 108.42 73.34 CitrixSy s ... 30 106.55 +1.21 +21.1 3.05 1.31 CleanEngy ... dd 2.63 +.21 +29.6 9.15 5.56 ClevCliffs ... 7 8.23 -.38 +14.1 150.40 113.57 Clorox 3.84 20 122.58 +5.25 -17 .6 48.62 41.45 CocaCola 1.56 72 42.40 +.22 -7 .6 13.19 10.55 CohStQIR .96 q 11.48 +.33 -9.2 29.16 25.16 CohStSelPf 2.06 q 25.83 +.33 -8.5 77 .91 61.28 ColgPalm 1.68f 22 63.75 +1.53 -15.5 14.74 5.28 ColNrthS n ... ... 5.88 +.08 -48.5 44.00 30.43 Comcast s .76 15 31.75 -.97 -20.4 102.66 64.04 Comerica 1.36f 19 97 .76 -.60 +12.6 9.62 4.90 CmpTask .24 ... 7 .15 +.38 +40.2 32.94 13.95 Comtech .40 29 30.88 -.08 +39.6 40.24 32.16 ConAgra .85 16 37 .41 -.01 -0.7 69.72 48.86 ConnWtrSv 1.25f 40 63.83 +.09 +11.2 71.71 42.27 ConocoPhil 1.14f 52 65.47 -4.08 +19.3 22.17 10.31 ConsolCom 1.55 ... 11.25 +.18 -7 .7 89.70 73.35 ConEd 2.86 16 75.91 +1.94 -10.6 236.62 176.21 ConstellA 2.96f 19 216.81 -3.49 -5.1 69.91 29.08 ContlRescs ... cc 64.73 -2.87 +22.2 40.78 22.58 CooperTire .42 19 25.45 -.35 -28.0 49.73 33.24 CorOnDem ... dd 48.72 +.52 +37 .9 35.10 26.11 Corning .72 dd 27 .06 -.63 -15.4 36.03 24.55 CorpOffP 1.10 14 27 .78 +1.12 -4.9 201.77 150.00 Costco 2.28f 31 198.36 -.60 +6.6 21.68 13.58 Coty .50 ... 13.67 -.33 -31.3 9.63 8.23 CousPrp .26f 14 9.13 +.46 -1.3 179.12 141.75 CrackerB 5.00f 19 159.92 +4.06 +0.6 26.56 4.63 CSVixSh rs ... q 4.82 -.32 -13.0 32.65 20.00 CrestEq rs 2.40 dd 31.40 +1.00 +21.7 17 .43 6.39 Crocs ... dd 17 .28 +.86 +36.7 62.27 42.63 CrownHold ... 18 45.56 +1.33 -19.0 60.65 40.13 Ctrip.com s ... 29 46.50 +3.41 +5.4 194.18 140.60 Cummins 4.32 41 146.54 -2.36 -17 .0 25.69 11.35 CybrOpt ... 86 16.40 +.25 +9.3 18.87 12.50 CypSemi .44 28 16.58 +.62 +8.8D-E-F 66.53 52.06 DCT IndlTr 1.44 31 65.04 +1.26 +10.6 11.57 9.71 DNP Selct .78 q 11.09 +.25 +2.7 116.74 97 .66 DTE 3.53 18 102.18 +2.26 -6.7 100.11 76.27 Darden 2.52 19 87 .88 +2.82 -8.5 18.71 8.14 DeanFoods .36 12 9.70 -.36 -16.1 175.26 112.87 Deere 2.40 36 159.00 +3.75 +1.6 60.50 44.59 DeltaAir 1.22 12 55.87 +2.92 -0.2 4.75 .92 DenburyR ... dd 3.89 -.24 +76.0 31.59 6.98 Dermira ... dd 8.52 -2.28 -69.4 20.23 11.99 DeutschBk .83e ... 12.05 -.52 -36.7 45.16 28.80 DevonE .24 26 40.58 -1.38 -2.0 148.37 117 .73 Diageo 3.20e ... 146.34 +.88 +0.2 20.98 10.06 DiamOffsh .50 29 17 .74 -1.86 -4.6 4.65 3.07 DianaShip ... dd 4.22 +.08 +3.7 28.50 11.43 Diebold .40 13 11.85 -.80 -27 .5 12.50 8.50 DigiIntl ... 43 12.00 +.10 +25.7 127 .23 96.56 DigitalRlt 4.04 51 106.56 +1.32 -6.4 88.51 48.91 Dillards .40 10 78.34 +.97 +30.5 44.03 21.25 DxGBull rs ... q 25.21 +.53 -20.5 25.76 11.34 DrGMBll rs .09e q 14.09 -.04 -20.7 28.73 5.59 DxSPOGBr rs ... q 7 .27 +1.00 -38.7 18.89 9.46 DxSCBear rs ... q 9.74 +.03 -20.6 81.93 57 .50 Discover 1.40 14 76.00 -.88 -1.2 113.18 96.20 Disney 1.68f 14 102.20 -1.73 -4.9 105.82 65.97 DollarGen 1.16f 21 96.62 -.11 +3.9 116.65 65.63 DollarTree ... 13 95.18 +2.08 -11.3 85.30 62.31 DomEngy 3.34 13 64.17 +.88 -20.8 255.00 166.74 Dominos 2.20f 42 250.34 +5.48 +32.5 52.58 35.72 Domtar g 1.74 17 46.85 +.03 -5.4 52.20 42.59 Donaldson .76f 26 47 .41 -.20 -3.1 77 .08 60.56 DowDuPnt 1.52 21 65.71 -1.86 -7 .7 9.18 7 .53 DryStrt .52 q 7 .62 +.04 -11.8 9.33 8.40 DufPUC .60 q 8.44 +.04 -4.6 91.78 72.93 DukeEngy 3.56 17 75.81 +2.01 -9.9 30.14 24.30 DukeRlty .80 22 27 .94 +.54 +2.7 46.99 33.65 eBay s ... 25 37 .94 -.38 +0.5 128.03 81.99 EOG Rescs .74f dd 117 .76 -8.03 +9.1 89.85 69.82 Eaton 2.64f 18 78.27 -.32 -0.9 17 .72 14.41 EV EEq2 1.05 q 17 .44 +.19 +14.6 9.84 8.02 EVTxMGlo .98 q 9.27 -.05 -1.2 150.46 125.74 Ecolab 1.64 31 144.71 -3.12 +7 .8 83.38 57 .63 EdisonInt 2.42f 14 62.98 +1.73 -0.4 143.22 100.20 EdwLfSci s ... 45 135.95 ... +20.6 89.09 73.69 EliLilly 2.25 78 82.77 +.70 -2.0 114.95 79.71 EllieMae ... 74 105.35 +1.60 +17 .8 21.10 18.90 ElmiraSB .92b 17 20.46 -.24 ... 11.42 5.65 EmergeES 2.68m dd 7 .78 -.76 +8.2 74.45 57 .39 EmersonEl 1.94 28 72.49 -.65 +4.0 17 .29 8.89 EnbrdgEPt 1.40 11 9.70 -.31 -29.8 42.31 29.00 Enbridge 2.68 ... 31.24 -.92 -20.1 14.31 8.01 EnCana g .06 21 12.64 -.80 -5.2 14.15 5.27 Endo Intl ... dd 6.31 +.21 -18.6 19.34 12.80 EgyTrEq s 1.22 20 16.75 -.17 -3.0 22.70 15.06 EngyTrfPt 2.26 18 18.55 -.43 +3.5 13.49 7 .55 Enerpls g .12e 15 11.83 -1.00 +20.8 20.00 13.80 EnLinkLLC 1.05f 14 16.30 -.35 -7 .4 21.50 15.90 Ennis Inc .80 14 18.25 -.50 -12.0 7 .60 4.10 ENSCO .04 dd 6.38 -.73 +8.0 87 .85 71.95 Entergy 3.56 35 79.73 +3.59 -2.0 29.51 23.10 EntProdPt 1.71f 20 27 .87 -.15 +5.1 66.15 55.31 EversrceE 2.02 18 56.26 -.55 -11.0 1.62 .76 EvineLive ... ... 1.13 -.02 -19.3 63.60 30.17 ExactSci h ... dd 51.82 -.54 -1.4 42.67 35.37 Exelon 1.38f 12 40.67 +1.23 +3.2 161.00 98.52 Expedia 1.20 54 117 .83 +3.06 -1.6 85.07 55.80 ExpScripts ... 10 77 .08 +1.43 +3.3 89.30 72.16 ExxonMbl 3.28f 17 78.71 -2.59 -5.9 14.92 12.02 FNBCp PA .48 14 13.56 +.10 -1.9 195.32 144.56 Facebook ... 35 184.92 +2.24 +4.8 58.74 39.79 Fastenal 1.48 25 52.50 -.26 -4.0 274.66 191.93 FedExCp 2.00 15 251.50 +2.05 +0.8 135.59 106.41 FedRlty 4.00 20 116.94 +2.20 -11.9 23.10 9.78 FedNatHld .32 20 22.44 +1.18 +35.4 141.56 84.38 Ferrari n ... ... 131.19 -1.34 +25.1 5.75 2.87 Ferrellgs .40 dd 3.78 +.05 -11.7 24.95 10.33 FiatChrys ... ... 21.82 -.04 +22.3 42.52 30.32 FidlNatFn 1.20f 15 38.11 -.28 -2.9 17 .74 12.63 FidusInvst 1.56a 9q 14.45 +.63 -4.8 34.67 23.20 FifthThird .64 10 31.36 -2.20 +3.4 19.36 13.40 FireEye ... dd 16.56 -1.24 +16.6 20.86 15.84 FstHorizon .48 16 18.92 -.41 -5.4 81.72 35.33 FstSolar ... 42 68.25 -1.75 +1.1 35.56 28.66 FirstEngy 1.44 7 34.10 +.92 +11.4 22.51 19.07 FlrtyTotR 1.63 q 19.23 -.03 -11.0 22.82 16.80 FlowrsFds .72f 22 20.02 +.73 +3.7 62.09 37 .04 Fluor .84 36 48.53 -1.37 -6.0 60.64 28.42 FootLockr 1.38 23 55.74 +12.30 +18.9 13.48 10.14 FordM .60a 6 11.51 +.18 -7 .8 73.62 53.56 FBHmSec .80 19 57 .50 -.08 -16.0 20.25 11.05 FrptMcM .20 11 17.08 +.21 -9.9 23.10 6.08 Frontr rs 2.40 ... 7 .69 -1.58 +13.8G-H-I 24.37 18.83 GGP Inc .88 30 20.55 +.27 -12.1 160.55 92.65 GW Pharm ... dd 161.10 +6.40 +22.0 24.97 21.10 GabDvInc 1.32 q 22.46 -.19 -4.1 10.09 8.42 GabMultT .88e q 9.59 +.03 +4.3 7 .20 5.68 GabUtil .60 q 5.82 +.07 -18.0 39.32 32.51 Gam&Lsr n 2.52 19 34.98 +.40 -5.5 35.68 21.02 Gap .97 14 28.15 -3.42 -16.8 65.96 49.80 Garmin 2.04 20 60.56 +.80 +1.7 36.59 32.20 GAInv 1.15e q 34.45 -.05 +0.1 230.00 191.00 GenDynam 3.72f 22 208.12 +5.60 +2.3 29.47 12.73 GenElec .48 dd 14.63 -.34 -16.3 60.69 41.01 GenMills 1.96 11 42.64 +.82 -28.1 46.76 33.04 GenMotors 1.52 dd 38.30 +.51 -6.6 32.59 18.42 GenesisEn 2.88f 52 21.37 -.88 -4.4 24.60 16.59 Gentex .44f 16 23.49 -.56 +12.1 107 .75 79.86 GenuPrt 2.88f 21 91.48 -.89 -3.7 5.32 2.60 Gerdau .02e ... 4.33 -.35 +16.4 6.68 1.74 GeronCp ... dd 4.70 +1.17 +161.1 89.54 63.76 GileadSci 2.28 8 67 .38 -.64 -5.9 44.54 34.52 GlaxoSKln 2.89e ... 39.85 -.18 +12.3 54.01 27 .79 GlobusMed ... 46 54.46 +3.27 +32.5 71.81 40.55 GoDaddy n ... cc 71.01 -.33 +41.2 15.55 11.64 Goldcrp g .24 19 14.05 +.51 +10.0 275.31 209.62 GoldmanS 3.20f 23 235.01 -1.99 -7 .8 36.52 24.64 Goodyear .56 8 25.19 -.96 -22.0 11.89 4.42 GoPro ... dd 5.55 +.13 -26.7 22.99 11.87 GovPrpIT 1.72 23 14.23 +.86 -23.2 77 .37 58.48 vjGrace .96 21 71.76 -1.59 +2.3 16.74 12.65 GraphPkg .30 16 15.07 +.17 -2.5 34.72 28.46 GtPlainEn 1.10 16 33.64 +1.87 +4.3 23.55 22.05 Greensky n ... ... 24.77 ... +6.0 65.60 47 .97 Greif A 1.68 20 58.73 -1.17 -3.1 41.95 28.29 Griffin .40f 33 42.00 +2.50 +14.4 5.99 2.90 Groupon ... ... 4.64 -.20 -9.0 37 .43 24.43 GuangRy .63e ... 28.97 +.12 -13.3 16.32 8.11 Gulf p ortE ... 5 10.38 -.27 -18.7 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 industrials0.15% (wkly)s 4-wk. 1.82%s YTD 0.14%UNasdaq1.08% (wkly)s 4-wk. 4.41%s YTD 7.68%US&P 5000.31% (wkly)s 4-wk. 1.93%s YTD 1.78%US&P mid-cap0.18% (wkly)s 4-wk. 2.89%s YTD 2.44%URussell 200 0 0.02% (wkly)s 4-wk. 4.54%s YTD 5.95% 6.60 4.51 NokiaCp .19e ... 6.14 -.06 +31.8 6.70 1.82 NordicAm .41e dd 2.17 +.05 -11.8 157 .15 111.44 NorflkSo 2.88 23 153.02 +.53 +5.6 2.97 .63 NthnO&G ... 34 2.73 +.32 +33.2 360.88 252.82 NorthropG 4.80f 35 331.93 +2.91 +8.2 17 .78 14.95 NwstBcsh .68 18 17 .24 +.29 +3.0 69.50 51.50 NwstNG 1.88 dd 59.15 +.75 -0.8 94.19 75.73 Novartis 2.75e 15 76.10 -.96 -9.4 2.75 .90 Novavax ... dd 1.68 -.04 +35.5 58.37 41.03 NovoNord .96e ... 47 .73 -.99 -11.1 81.82 53.50 NuSkin 1.47 38 80.08 +1.16 +17 .4 19.49 12.18 NuanceCm ... dd 13.88 +.18 -15.1 70.48 51.67 Nucor 1.52f 16 63.97 -1.57 +0.6 60.00 16.64 Nutanix n ... ... 52.50 -5.74 +48.8 14.46 12.92 NuvDivA .85a q 13.18 +.11 -6.3 18.59 15.49 Nv AMT-Fr .78a q 15.72 +.12 -8.9 10.75 9.60 NvPfdInco .80 q 9.76 +.08 -5.6 14.54 13.00 NuvEqtP 1.00 q 14.14 +.14 -0.8 260.50 135.71 Nvidia .60 47 249.28 +3.49 +28.8 29.93 21.30 NxStageMd ... dd 27 .51 +1.06 +13.5 37 .32 29.59 OGE Engy 1.33 18 34.39 +1.04 +4.5 5.91 3.90 OaktrSpL .38 dd 5.00 +.05 +2.2 9.09 7 .03 OaktStInco .56e 11 8.42 +.03 +0.2 13.13 6.69 OasisPet ... dd 12.15 -.59 +44.5 86.38 57 .84 OcciPet 3.08 cc 82.40 -3.02 +11.9 29.46 24.02 OceanFst .60 17 29.39 +.88 +12.0 6.26 2.00 OfficeDpt .10 5 2.34 -.03 -33.9 18.88 15.38 OldNBcp .52 24 18.15 +.30 +4.0 22.34 17 .92 OldRepub .78 18 21.23 +.19 -0.7 38.84 27 .79 Olin .80 10 33.33 +.11 -6.3 34.84 24.90 OmegaHlt 2.64 11 30.24 +1.82 +9.8 27 .10 13.65 OnSmcnd ... 13 25.85 +2.15 +23.4 67 .31 47 .14 ONEOK 3.18f 48 65.89 -.38 +23.3 7 .25 2.66 OpkoHlth ... dd 3.70 -.29 -24.5 53.48 43.74 Oracle .76 57 47 .00 +.68 -0.6 65.75 30.27 Orbotch ... 22 64.12 +1.99 +27 .6 3.19 .91 Organovo ... dd 1.89 +.18 +41.0 61.86 40.81 Orthofix ... 73 54.41 -.03 -0.5 100.26 62.87 OshkoshCp .96 17 76.27 -.93 -16.1 48.65 37 .30 OtterTail 1.34 24 46.60 +2.35 +4.8 32.76 14.26 OwensMin 1.04 10 16.36 -.43 -13.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 44.66 +1.88 -0.4 20.80 11.18 PGT Inc ... 26 20.55 +.15 +22.0 163.59 116.63 PNC 3.00 14 148.15 -.61 +2.7 46.00 33.75 PNM Res 1.06 19 39.60 +1.70 -2.1 93.12 58.50 POSCO ... ... 80.64 -2.34 +3.2 122.07 100.36 PPG s 1.80 17 103.40 -1.55 -11.5 40.20 26.62 PPL Corp 1.64 12 27 .45 +.73 -11.3 79.69 60.36 Paccar 1.12f 12 64.64 -.37 -9.1 210.40 115.01 PaloAltNet ... dd 209.29 +7 .54 +44.4 9.98 4.09 Pandora ... dd 7 .01 -.38 +45.4 1.48 .48 ParkDrl ... dd .48 -.10 -52.1 212.80 152.01 ParkerHan 3.04f 22 177 .13 -1.96 -11.2 33.43 21.12 ParsleyEn ... 49 29.42 -2.28 -0.1 73.10 54.20 Paychex 2.24f 27 65.90 +1.08 -3.2 86.32 49.35 PayPal n ... 52 80.96 +.17 +10.0 36.99 29.28 Pembina g 1.50 25 33.36 -.91 -7 .8 1.23 .54 PengthE g .04 dd .79 -.04 -0.6 36.29 18.95 PnnNtGm ... 36 34.44 -.41 +9.9 7 .84 6.29 PennantPk .72 8 7 .35 +.12 +6.4 5.63 2.25 Penney ... 6 2.30 -.31 -27 .2 54.83 38.33 Penske 1.40f 11 48.26 +.26 +0.9 74.84 43.51 Pentair .70 14 45.03 -.99 -36.2 20.26 15.97 PeopUtdF .70f 18 18.76 +.13 +0.3 122.51 95.94 PepsiCo 3.71f 20 100.31 +2.80 -16.4 84.49 62.43 PerkElm .28 29 74.32 -1.15 +1.6 95.93 63.68 Perrigo .76 dd 75.24 -.97 -13.7 14.98 6.96 PetrbrsA ... ... 10.82 -2.89 +10.1 17 .20 7 .61 Petrobras ... ... 12.61 -3.54 +22.5 39.43 31.67 Pfizer 1.36 14 35.68 +.04 -1.5 123.55 79.40 PhilipMor 4.28 21 80.34 -.41 -24.0 43.45 34.99 PhilipsNV .88e ... 42.33 -.65 +12.0 122.38 75.85 Phillips66 3.20f 26 115.60 -4.73 +14.3 10.89 10.00 PimIncStr2 .96 q 10.66 +.10 +2.2 92.42 73.81 PinWst 2.78 18 78.39 +1.85 -8.0 213.40 125.46 PioNtrl .32f cc 190.64 -19.00 +10.3 16.13 8.30 PitnyBw .75 6 8.76 -.19 -21.6 26.98 18.38 PlainsAAP 1.95 30 23.11 -1.67 +12.0 137 .66 82.77 Polaris 2.40 30 113.63 +1.11 -8.4 47 .48 34.15 PolyOne .70 20 42.60 -.83 -2.1 175.21 135.80 PwShs QQQ 1.52e q 169.72 +2.26 +9.0 166.95 127 .36 Praxair 3.30 36 157 .07 -2.47 +1.5 75.59 54.89 PrinFncl 2.08f 12 58.23 -.57 -17 .5 63.45 39.50 ProAssur 1.24a 22 40.15 +.25 -29.7 63.51 31.34 PrUltPQ s ... q 55.55 +2.10 +20.1 47 .16 8.52 PUVixST rs ... q 11.18 -.57 +9.5 139.47 9.53 ProShtVx s ... q 13.50 +.17 -89.5 94.67 70.73 ProctGam 2.87f 19 74.31 +.86 -19.1 33.45 14.46 PShtQQQ rs ... q 15.05 -.59 -30.0 16.12 9.19 PUShtSPX ... q 9.92 -.22 -12.8 8.54 5.51 ProspctCap .72 8 6.83 +.14 +1.3 127 .14 95.83 Prudentl 3.60 10 100.02 -1.51 -13.0 53.28 41.67 PSEG 1.80 18 52.40 +2.67 +1.7 219.93 180.48 PubStrg 6.80 23 208.49 +4.90 -0.2 35.21 22.52 PulteGrp .36 17 30.47 +.56 -8.4 24.31 11.90 PureStrg n ... dd 20.74 -2.93 +30.8 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 13.75 7 .02 QEP Res .08 35 12.16 -1.00 +27 .1 69.28 48.56 Qualcom 2.48f dd 59.96 +2.45 -6.3 34.91 8.59 Qudian n ... ... 8.76 -2.72 -30.1 112.97 90.10 QstDiag 2.00f 20 105.81 +3.66 +7 .4 137 .44 66.06 RLauren 2.00 23 137 .30 +21.84 +32.4 23.99 11.93 RangeRs .08 17 15.20 +.03 -10.9 42.40 26.70 RavenInds .52 38 38.55 +.40 +12.2 102.17 71.35 RJamesFn .88f 21 99.47 +.42 +11.7 39.14 27 .71 Rayonier 1.08f 41 38.29 +.71 +21.1 229.75 158.32 Raytheon 3.47f 30 211.27 +.21 +12.9 60.05 47 .25 RltyInco 2.53 30 52.84 +1.18 -7 .3 17 .45 14.29 RedwdTr 1.20f 12 16.46 -.01 +11.1 543.55 281.89 Regenrn ... 23 293.74 -8.07 -21.9 20.21 13.03 RegionsFn .36 17 19.01 -.12 +10.0 96.45 68.46 RelStlAl 2.00 20 92.90 -2.75 +8.3 46.81 29.56 Replgn ... 62 43.46 +.88 +19.8 11.38 8.51 ResCap rs .20 dd 9.98 +.14 +6.5 68.89 53.09 RestBrnds 1.80 19 58.36 +2.56 -5.1 21.20 16.18 RetailOpp .78 52 17 .80 +.64 -10.8 4.21 1.38 RiteAid ... 2 1.66 -.03 -15.7 210.72 155.81 RockwlAut 3.68f 26 178.00 -4.34 -9.3 139.63 103.25 RockColl 1.32 22 138.10 +1.76 +1.8 184.00 105.00 Rogers ... 33 118.35 -.73 -26.9 58.80 15.75 Roku n ... dd 38.54 +3.14 -25.6 292.97 225.74 Roper 1.65 30 279.32 +3.85 +7 .8 85.66 52.85 RossStrs s .90 22 77 .34 -5.13 -3.6 87 .10 68.56 RoyalBk g 3.76 ... 76.03 -2.00 -6.9 135.65 103.76 RylCarb 2.40 15 109.80 +2.84 -7 .9 76.99 53.50 RoyDShllB 3.76 cc 71.10 -4.73 +4.1 73.86 51.91 RoyDShllA 3.76 cc 68.17 -4.46 +2.2 90.26 64.10 Ryder 2.08f 17 69.16 +1.87 -17 .8S-T-U 45.91 32.75 S&T Bcp 1.00 19 45.22 +.22 +13.6 71.28 33.61 SCANA 2.45 9 35.81 +1.49 -10.0 109.00 89.46 SLGreen 3.25 28 95.86 +1.59 -5.0 28.20 12.29 SM Energy .10 dd 24.65 -1.99 +11.6 129.52 114.80 SpdrGold ... q 123.21 +.80 -0.4 286.63 239.96 S&P500ETF 4.13e q 272.15 +.82 +2.0 37 .46 35.35 SpdrLehHY 2.30 q 35.70 +.04 -2.8 65.59 49.31 SpdrS&P RB .74e q 64.21 +.27 +9.1 44.75 28.96 SpdrOGEx .73e q 40.88 -2.28 +10.0 50.00 36.80 SabnR 2.29m 23 48.50 -.60 +8.7 81.75 43.00 Saia Inc ... 40 82.25 +5.55 +16.3 20.00 16.75 StJoe ... 55 18.05 +.10 ... 131.00 83.55 Salesforce ... cc 127 .96 +1.00 +25.2 21.36 14.05 SallyBty ... 10 15.50 +.49 -17 .4 10.54 6.04 SJuanB .77e 14 6.38 -.52 -22.6 7 .65 2.78 SanchezEn ... dd 3.54 -.42 -33.3 50.65 37 .43 Sanofi 1.58e ... 38.28 -.60 -11.0 80.35 61.02 Schlmbrg 2.00 43 68.60 -5.69 +1.8 60.22 37 .63 Schwab .40 32 57 .30 -1.84 +11.5 .74 .15 SeadrillLtd ... 1 .42 -.21 +83.1 10.76 1.99 SearsHldgs ... dd 3.49 -.10 -2.5 9.30 5.02 Seaspan .50 13 8.31 -.33 +23.1 122.98 100.63 SempraEn 3.58f 19 105.19 +3.22 -1.6 22.01 14.86 SenHous 1.56 11 17 .11 +1.04 -10.7 435.15 326.68 Sherwin 3.44f 30 392.25 +4.68 -4.3 15.98 12.30 ShipFin 1.40 12 14.15 -.25 -8.7 6.50 2.60 SibanyeG .14r ... 2.46 -.34 -49.3 173.02 145.78 SimonProp 7 .80 21 159.49 +5.31 -7 .1 7 .08 4.90 SiriusXM .04 39 6.95 -.02 +29.7 117 .65 86.13 SkywksSol 1.28 21 100.37 +2.20 +5.7 26.26 20.50 SmartFn rs ... 24 25.28 +.85 +16.5 134.12 99.57 Smucker 3.12 15 109.74 +1.80 -11.7 21.75 10.50 SnapInc A n ... ... 10.71 +.13 -26.7 185.47 140.83 SnapOn 3.28 15 151.23 +.90 -13.2 98.26 49.50 SodaStrm ... 31 88.37 +.76 +25.6 22.55 19.70 SolarCap 1.64 12 21.68 +.24 +7 .3 55.77 46.55 SonocoP 1.56 26 51.94 +.12 -2.3 53.91 36.25 SonyCp ... ... 46.40 -2.20 +3.2 42.97 38.12 SourcC 1.00 q 40.20 -.30 -1.4 37 .55 25.96 SoJerInd s 1.12 29 32.99 +.88 +5.6 53.51 42.38 SouthnCo 2.40f 49 44.52 +1.79 -7 .4 66.99 49.76 SwstAirl .64f 9 52.86 +.67 -19.2 6.72 3.42 SwstnEngy ... 5 4.45 -.07 -20.3 8.81 7 .16 SpiritRltC .72 13 8.63 +.19 +0.6 9.02 4.81 Sprint ... 3 5.15 +.04 -12.6 58.46 22.28 Square n ... ... 55.77 +.73 +60.9 64.17 52.57 SP Matls .98e q 59.01 -.85 -2.5 91.79 75.65 SP HlthC 1.01e q 82.94 -.26 +0.3 58.95 48.76 SP CnSt 1.28e q 49.88 +.34 -12.3 109.34 87 .89 SP Consum 1.12e q 106.13 +1.26 +7 .5 79.42 61.80 SP Engy 2.04e q 74.58 -3.53 +3.2 30.33 23.10 SPDR Fncl .46e q 27 .85 -.10 -0.2 80.96 66.95 SP Inds 1.12e q 75.69 +.36 ... 71.34 54.25 SP Tech .78e q 69.75 +.88 +9.1 57 .23 47 .37 SP Util 1.55e q 50.50 +1.51 -4.1 176.62 135.79 StanBlkDk 2.52 20 146.64 +1.82 -13.6 11.70 8.74 StarGas .47f 14 9.24 -.51 -14.0 64.87 52.58 Starbucks s 1.20 26 57 .92 +.76 +0.9 114.27 80.73 StateStr 1.68 17 100.47 +1.15 +2.9 52.10 32.20 StlDynam .75f 20 49.44 -1.42 +14.6 4.04 .48 SteinMart s .30 dd 3.41 +.16 +194.0 176.76 137 .70 Stryker 1.88 29 173.78 +.97 +12.2 27 .05 21.85 SubPpne 2.40 33 23.15 +.17 -4.4 96.08 80.12 SunCmts 2.84f 95 93.79 +2.15 +1.1 70.83 40.82 SunHydrl .36 42 50.50 +.50 -21.9 73.37 51.96 SunTrst 1.60 14 68.96 +.31 +6.8 28.85 17 .85 SupGpCos s .38 22 24.17 +.97 -9.5 34.20 18.85 Symantec .30 10 21.06 -1.13 -24.9 40.59 26.34 Synchrony .60 13 35.61 +.17 -7 .8 55.40 40.21 SynovusFn 1.00f 19 54.40 +.46 +13.5 64.77 48.85 Sysco 1.44 26 65.02 +1.48 +7 .1 59.30 23.27 TC PpLn 2.60m 7 23.64 -1.66 -55.5 89.48 66.44 TJX 1.56f 22 88.11 +3.32 +15.2 46.57 34.31 TaiwSemi .73e 18 39.30 +.88 -0.9 55.50 38.70 Tapestry 1.35 28 44.29 -.19 +0.1 78.70 48.56 Target 2.48 13 71.21 -4.73 +9.1 66.61 44.78 Taubmn 2.62f 19 53.54 +1.67 -18.2 111.10 75.31 TechData h ... 21 80.98 -.99 -17 .3 50.70 27 .35 Teladoc n ... ... 50.70 +1.35 +45.5 65.59 43.48 Tenneco 1.00 7 46.70 -.78 -20.2 42.84 27 .05 Teradata ... 23 38.77 +.08 +0.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 278.85 +2.03 -10.4 33.82 10.85 TevaPhrm .73e 6 22.18 +.95 +17 .0 120.75 75.92 TexInst 2.48 28 111.56 +1.02 +6.8 64.96 44.29 TexRdhse 1.00 28 60.76 +1.56 +15.3 26.50 10.40 Textainer .96 dd 17 .60 +.20 -18.1 67 .43 45.00 Textron .08 42 66.56 +.24 +17 .6 226.44 170.07 ThermoFis .68 27 213.65 -1.29 +12.5 22.57 7 .92 3D Sys ... 48 12.02 -.65 +39.1 259.77 191.44 3M Co 5.44f 30 199.03 +.07 -15.4 127 .10 84.35 Tiffany 2.20f 44 129.21 +25.86 +24.3 103.90 85.88 TimeWarn 1.61 16 94.17 -.28 +3.0 55.65 41.85 Timken 1.12f 19 48.75 -1.05 -0.8 52.73 36.55 TollBros .44f 13 40.77 -2.39 -15.1 93.60 74.48 Torchmark .64 7 85.71 +.07 -5.5 75.46 47 .29 TorDBk gs 2.68 ... 58.96 +.29 +0.6 64.59 48.15 Total SA 2.71e ... 59.27 -4.78 +7 .2 140.99 103.62 Toyota ... ... 129.96 -6.08 +2.2 5.00 .45 TransEntx ... dd 3.13 +.09 +62.2 14.16 7 .20 Transocn ... dd 12.26 -1.37 +14.8 150.55 113.76 Travelers 3.08f 17 131.03 +1.18 -3.4 28.32 22.63 TriContl 1.07e q 27 .05 -.03 +0.4 52.95 48.56 TriCntl pf 2.50 ... 50.00 +.10 -0.8 53.98 30.21 TriNetGrp ... 35 52.97 -.64 +19.5 38.25 25.05 Trinity .52 8 35.23 -1.31 -6.0 29.50 19.30 TrueBlue ... 16 25.70 +.10 -6.5 9.70 7 .25 TrstNY .26 17 8.85 +.10 -3.8 73.61 40.78 Tuppwre 2.72 dd 44.97 -.68 -28.3 39.46 24.81 21stCFoxA .36 18 39.02 +1.36 +13.0 36.80 15.67 Twitter ... dd 33.63 +1.00 +40.1 98.58 41.67 2U ... dd 91.32 -4.36 +41.6 40.71 32.88 UDR 1.29f 22 35.53 +.86 -7 .8 52.00 42.51 UGI Corp 1.04f 11 49.89 +1.03 +6.3 34.59 15.36 UltraClean ... 7 17 .44 +.96 -24.5 23.46 11.40 UndrArm s ... 36 20.85 +.73 +44.5 178.03 135.95 UniFirst .15 25 175.20 -.75 +6.2 61.62 51.56 UnilevNV 1.43e ... 56.19 -.16 -0.2 146.73 101.06 UnionPac 2.92 11 145.06 +1.26 +8.2 26.82 15.29 Unit ... 11 20.93 -1.85 -4.9 135.53 101.45 UPS B 3.64 19 115.49 +.11 -3.1 190.74 100.62 UtdRentals ... 9 161.94 -7 .88 -5.8 58.50 49.03 US Bancrp 1.20 14 50.54 -.01 -5.7 14.74 8.65 US OilFd ... q 13.68 -.75 +13.9 47 .64 19.52 USSteel .20 21 35.39 -1.07 +0.6 139.24 109.10 UtdTech 2.80 22 127 .03 +1.84 -0.4 250.79 174.92 UtdhlthGp 3.00 23 244.95 +.31 +11.1 27 .78 13.81 UnitGrp 2.40 52 20.21 +.17 +13.6 68.68 45.95 UnvslCp 3.00f 50 66.00 +17 .95 +25.7 58.73 37 .57 UnumGrp .92 2 38.69 +.06 -29.5 2.00 .96 UraniumEn ... dd 1.63 +.03 -7 .9 43.58 16.19 UrbanOut ... 25 42.19 -.08 +20.3V-W-X-Y-Z 84.38 53.27 VF Corp 1.84 43 81.72 +1.65 +10.4 15.24 7 .65 Vale SA .29e 14 14.03 -.55 +14.7 24.43 10.94 ValeantPh ... 6 22.24 +.10 +7 .0 13.38 10.61 VlyNBcp .44 22 12.84 +.13 +14.4 25.58 20.84 VanEGold .06e q 22.31 +.12 -4.0 24.33 18.11 VnEkRus .01e q 21.27 -.08 +0.3 114.55 80.92 VnEkSemi .58e q 108.31 +3.76 +10.7 29.87 21.70 VEckOilSvc .47e q 27 .10 -2.18 +4.0 37 .76 29.84 VanE JrGld ... q 32.89 +.05 -3.6 108.99 91.60 VangDivAp 1.82e q 102.68 +.77 +0.6 50.99 40.29 VangEmg 1.10e q 45.17 +.22 -1.6 47 .89 40.88 VangFTSE 1.10e q 44.68 -.57 -0.4 70.76 57 .48 Vectren 1.80 27 69.78 +.52 +7 .3 72.36 46.55 Ventas 3.16 15 53.62 +2.16 -10.6 8.75 6.52 Vereit .55 cc 7 .09 +.23 -9.0 129.00 89.01 Verisign ... 33 128.51 +.84 +12.3 54.77 42.80 VerizonCm 2.36 7 48.52 +.78 -8.3 61.85 43.20 ViadCorp .40 25 51.40 +.35 -7 .2 11.78 8.34 Viavi ... 29 9.90 -.17 +13.3 19.14 7 .79 Vipshop ... 10 11.82 -.23 +0.9 132.50 92.80 Visa s .84 44 131.28 +1.35 +15.1 23.85 16.20 VishayInt .34f dd 21.50 +.50 +3.6 165.00 85.45 VMware ... 68 136.45 -2.54 +8.9 32.75 26.22 Vodafone 1.82e ... 26.16 -.25 -18.0 141.20 108.17 VulcanM 1.12 27 127 .34 -1.58 -0.8 8.92 1.81 W&T Off .40 11 6.59 -1.63 +99.1 140.55 102.10 WD 40 2.16 35 140.15 +2.95 +18.8 70.09 58.92 WEC Engy 2.21 20 62.52 +2.05 -5.9 72.41 59.23 WP Carey 4.06f 18 65.78 +1.34 -4.5 19.23 8.39 WPX Engy ... dd 17 .46 -1.06 +24.1 109.98 73.13 WalMart 2.08f 18 82.46 -1.18 -16.5 83.89 61.56 WalgBoots 1.60 13 63.53 -.81 -12.5 28.25 7 .40 WarrMet n .20 ... 26.23 -1.01 +33.0 33.96 24.92 WREIT 1.20 28 28.72 +.77 -7 .7 89.73 71.62 WsteMInc 1.85 18 82.96 +1.48 -3.9 220.20 171.32 Waters ... 29 190.65 -3.51 -1.3 5.10 2.07 WeathfIntl ... dd 3.37 -.20 -19.2 66.64 44.04 WebsterFn 1.32f 22 64.93 +.41 +15.6 83.98 25.59 WtWatch ... 72 79.72 +.77 +80.0 33.83 25.67 WeinRlt 1.58f 10 28.45 +1.25 -13.4 66.31 49.27 WellsFargo 1.56 13 54.90 +1.20 -9.5 78.17 49.58 Welltower 1.68e 13 56.87 +2.60 -10.8 17 .75 13.57 Wendys Co .34 17 16.44 +.11 +0.1 57 .32 47 .06 WestarEn 1.60 25 56.15 +3.32 +6.3 12.10 11.10 WAstInfSc .38 q 11.29 +.02 -4.2 106.96 75.96 WDigital 2.00 9 86.35 +1.60 +8.6 26.38 21.13 WestpacBk 1.52e ... 21.31 -.21 -12.6 71.55 53.97 WestRck 1.72 18 59.96 -2.13 -5.1 37 .89 30.95 Weyerhsr 1.28 32 36.95 +.50 +4.8 202.99 145.59 Whrlpl 4.60f 32 151.07 -11.61 -10.4 54.04 15.88 WhitngPet rs ... dd 48.84 -3.17 +84.4 33.67 24.00 WmsCos 1.36 10 26.99 -.81 -11.5 44.06 32.74 WillmsPtrs 2.46f 47 39.91 -1.32 +2.9 56.38 42.68 WmsSon 1.72f 16 53.10 +4.43 +2.7 36.59 31.65 WT MCD s ... q 35.28 +.26 ... 89.30 65.76 Woodward .57 27 74.72 -.31 -2.4 40.16 20.60 WorldFuel .24 9 20.97 -1.09 -25.5 59.91 19.87 WldW Ent .48 cc 58.08 +6.66 +89.9 53.27 39.52 Worthgtn .84 14 46.81 -1.45 +6.2 203.63 123.00 Wynn 3.00f 54 194.21 +5.18 +15.2 52.22 41.51 XcelEngy 1.52 20 45.19 +1.49 -6.1 37 .42 27 .11 Xerox rs 1.00 35 27 .91 -.28 -4.3 78.02 60.12 Xilinx 1.44f 35 69.60 -1.63 +3.2 17 .61 8.07 YRC Wwde ... dd 10.74 +.29 -25.3 3.80 2.21 Yamana g .02 dd 2.87 +.06 -8.0 39.86 27 .45 YorkWater .67 33 32.90 +1.25 -2.9 88.07 70.90 YumBrnds 1.44f 29 82.53 +.19 +1.1 23.70 8.00 Zagg ... 16 15.25 -.10 -17 .3 57 .31 24.71 Zendesk ... dd 56.33 -.01 +66.5 133.49 104.28 ZimmerBio .96 15 111.08 -3.42 -7 .9 86.38 59.50 Zoetis .50 38 83.67 -.73 +16.1 4.34 3.20 Zynga ... 70 4.17 -.01 +4.3 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 24

Page 4 www.yoursun.com The Sun / Saturday, May 26, 2018 ABSmCpGrA m 58.22 -.49 +32.8AMGYackFocN d 21.02 +.30 +10.3 YacktmanI d 22.75 +.22 +9.9AberdeenIntlSmCpA m 31.51 -.05 +14.6AkreFocRetail m 34.89 +.13 +26.9AlgerSmCpGrB m 7.23 -.04 +26.4AlpineDynDivInstl 4.15 -.02 +11.4AmanaMutGrInv b 36.31 +.43 +17.3 MutIncInv b 49.69 +.08 +9.3American CenturyCptlValInv 8.66 -.05 +6.6 HYMuniInv 9.63 +.04 +4.9 HeritageInv 23.54 -.13 +14.1 IntTrmTxFrBdInv 11.15 +.03 +.9 UltraInv 47.37 +.26 +24.0American FundsAMCpA m 33.97 +.12 +21.0 AmrcnBalA m 27.14 +.03 +8.6 AmrcnHiIncA m 10.13 ... +2.4 AmrcnMutA m 40.78 -.02 +11.6 BdfAmrcA m 12.53 +.09 -1.1 CptWldGrIncA m 52.22 -.32 +13.7 CptlIncBldrA m 60.77 -.28 +3.0 EuroPacGrA m 56.95 -.45 +13.6 FdmtlInvsA m 63.20 -.19 +13.9 GlbBalA m 32.50 -.16 +6.4 GrfAmrcA m 53.33 +.14 +20.4 IncAmrcA m 22.94 -.01 +6.3 InvCAmrcA m 40.97 -.08 +13.1 NewWldA m 67.22 -.24 +14.2 NwPrspctvA m 45.30 +.09 +15.8 SmCpWldA m 58.43 +.05 +17.1 TheNewEcoA m 49.20 +.46 +27.4 WAMtInvsA m 46.22 -.08 +14.5BairdAggrgateBdInstl x 10.53 +.05 -.4 CorPlusBdInstl x 10.87 +.04 -.1BaronAsstRetail b 73.96 ... +17.4 GrRetail b 72.52 +.29 +17.4 PtnrsRetail b 53.56 +.34 +16.8BerkshireFoc d 25.58 +.28 +38.9BlackRockAlCpEngyRsInvA m 11.73 -.68 +20.7 EqDivInstl 22.78 -.06 +12.3 GlbAllcIncInstl 19.71 -.02 +5.4 GlbAllcIncInvA m 19.58 -.02 +5.1 HYBdSvc b 7.64 -.02 +3.4 StrIncOpIns 9.82 ... +2.7 TactOppsInvA m 15.02 +.04 +10.5BruceBruce 519.00 +4.23 +6.0CGMFoc 50.45 -3.17 +8.7ClipperClipper 123.19 -.65 +13.9ColumbiaLgCpValA m 14.15 -.09 +8.0DFAEMktCorEqI 22.67 +.02 +12.7 EmMktsValInstl 30.96 -.56 +12.8 FvYrGlbFIIns 10.86 +.04 +.2 IntlCorEqIns 14.56 -.23 +12.7 IntlSmCoInstl 21.39 -.21 +13.4 IntlSmCpValIns 22.59 -.44 +11.2 IntlValInstl 20.30 -.61 +13.7 USCorEq1Instl 23.43 +.04 +16.6 USCorEqIIInstl 22.03 ... +15.8 USLgCpValInstl 38.86 -.14 +13.7 USSmCpInstl 37.40 -.04 +16.3 USSmCpValInstl 39.77 +.03 +16.7 USTrgtedValIns 25.79 -.11 +16.9Delaware InvStrategicIncA m 8.04 +.01 +.5DeutscheCorEqA m 28.07 -.07 +15.0 CorEqS 28.37 -.07 +15.3 GNMAS 13.33 +.03 -.9Dodge & CoxBal 105.00 -.59 +7.3 Inc 13.47 +.07 +.7 IntlStk 44.90 -.81 +3.8 Stk 201.99 -1.95 +12.6DoubleLineTtlRetBdI 10.44 +.06 +.6 TtlRetBdN b 10.43 +.06 +.2DreyfusMidCpIdxInvs 38.24 +.07 +13.7 MnBd 11.56 +.05 +1.3 NYTxExBd 14.54 +.06 +.7 OppcSmCpInv 39.05 -.25 +26.8 ShrtTrmIncD 10.13 +.02 -.3Eaton VanceDivBldrA m 14.48 +.01 +12.8EdgewoodGrInstl 32.89 +.16 +24.2FMICommonStk 26.75 -.12 +10.2 LgCp 21.78 -.03 +12.7FPACptl 34.67 -.61 ... Crescent d 34.79 -.03 +4.9FederatedHiIncBdA f 7.37 +.01 +1.3 IntlSmMidCoA m 39.91 -.03 +14.8 KaufmannA m 6.49 +.04 +30.5Fidelity500IdxIns 95.34 +.31 +14.9 500IdxInsPrm 95.34 +.31 +14.9 500IndexPrm 95.34 +.32 +14.9 AsstMgr50% 18.38 +.05 +7.5 BCGrowth 96.22 +.91 +24.0 Balanced 24.27 +.09 +10.2 Canada 52.97 -.71 +9.7 Cap&Inc 10.25 +.02 +6.2 Contrafund 130.86 +.36 +22.2 ContrafundK 130.83 +.36 +22.3 DivGro 32.46 -.07 +10.9 DiversIntl 39.83 -.29 +8.1 EmMkts 20.84 -.04 +13.1 EmMkts 32.02 +.29 +17.4 EmergingAsia 44.66 +.26 +18.5 ExMktIdxPr 65.07 +.06 +17.6 Fidelity 47.42 +.21 +18.8 FocusedStock 25.01 +.12 +28.7 FourinOneIdx 44.94 -.04 +11.3 Frdm 2020 16.27 +.01 +7.9 Frdm 2025 14.19 +.01 +8.8 Frdm 2030 17.78 -.01 +10.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent Friday. Yields affect interest rates on mortgages and other loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.89 1.89 ... .93 6-month T-bill 2.07 2.08 -0.01 1.06 52-wk T-bill 2.25 2.26 -0.01 1.15 2-year T-note 2.48 2.51 -0.03 1.30 5-year T-note 2.77 2.81 -0.04 1.81 7-year T-note 2.89 2.94 -0.05 2.06 10-year T-note 2.93 2.98 -0.05 2.25 30-year T-bond 3.09 3.13 -0.04 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.02 -0.02 1.57 Barclays USAggregate 3.32 3.34 -0.02 2.51 Barclays US Corp 3.97 3.99 -0.02 3.20 Barclays US High Yield 6.37 6.38 -0.01 5.51 Moodys AAA Corp Idx 3.98 4.02 -0.04 3.83 10-Yr. TIPS .83 .86 -0.03 .44Commodities Energy futures finished mostly lower Friday. The price of U.S. crude oil, wholesale gasoline and heating oil declined. Natural gas held steady. Gold, silver and copper fell.Crude Oil (bbl) 67.88 70.71 -4.00 +12.4 Ethanol (gal) 1.50 1.50 +0.27 +12.9 Heating Oil (gal) 2.21 2.27 -2.51 +6.5 Natural Gas (mm btu) 2.94 2.94 -0.03 -0.5 Unleaded Gas (gal) 2.18 2.23 -2.35 +21.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1303.30 1303.70 -0.03 -0.2 Silver (oz) 16.48 16.62 -0.84 -3.4 Platinum (oz) 901.30 912.60 -1.24 -3.5 Copper (lb) 3.07 3.09 -0.60 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.04 +0.24 -14.9 Coffee (lb) 1.23 1.23 -0.12 -2.8 Corn (bu) 4.06 4.04 +0.43 +15.8 Cotton (lb) 0.89 0.87 +2.00 +13.5 Lumber (1,000 bd ft) 599.30 589.30 +1.70 +33.8 Orange Juice (lb) 1.69 1.68 +0.53 +24.5 Soybeans (bu) 10.42 10.36 +0.56 +9.4 Wheat (bu) 5.43 5.30 +2.40 +27.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3321 -.0064 -.48% 1.2936 Canadian Dollar 1.2976 +.0088 +.68% 1.3488 USD per Euro 1.1669 -.0058 -.50% 1.1205 Japanese Yen 109.37 +.09 +.08% 111.80 Mexican Peso 19.5618 -.1504 -.77% 18.5375 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5616 -.0084 -.24% 3.5722 Norwegian Krone 8.1586 +.0637 +.78% 8.3973 South African Rand 12.5196 +.0911 +.73% 12.9344 Swedish Krona 8.7466 -.0123 -.14% 8.6944 Swiss Franc .9918 +.0003 +.03% .9733 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3250 +.0053 +.40% 1.3412 Chinese Yuan 6.3896 +.0123 +.19% 6.8682 Hong Kong Dollar 7.8456 -.0022 -.03% 7.7917 Indian Rupee 67.751 -.532 -.79% 64.555 Singapore Dollar 1.3419 +.0029 +.22% 1.3870 South Korean Won 1078.23 -3.79 -.35% 1121.15 Taiwan Dollar 29.94 -.03 -.10% 30.06 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc and Canadian dollar, but lost ground to the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.11 +.06 -.9 GroCo 18.49 +.11 +29.4 GroCo 197.79 +1.24 +28.3 GroCoK 197.82 +1.24 +28.4 Independence 39.43 +.08 +19.8 IntlDiscv 45.42 -.54 +11.1 IntlGr 16.28 -.06 +10.4 IntlIdxPremium 43.12 -.66 +9.3 IntlRlEstt 11.78 -.04 +13.1 IntlVal 10.51 -.26 +5.8 InvmGradeBd 10.94 +.08 +.1 InvmGradeBd 7.70 +.05 -.3 JapanSmlrCo 19.25 -.05 +21.2 LatinAmerica 23.06 -.14 +8.1 LowPrStk 54.99 -.47 +13.4 LvrgdCoStk 35.12 +.15 +16.3 Magellan 105.21 +.13 +20.5 MegaCapStock 17.58 -.06 +12.6 MidCapValue 24.59 ... +8.2 NYMuniInc 12.89 +.05 +.6 NewMillennium 41.15 -.24 +16.3 Nordic 52.19 +.20 +5.0 OTCPortfolio 12.15 +.12 +25.0 Overseas 50.94 -.37 +9.4 Puritan 23.96 +.09 +12.5 SCGrth 27.80 -.18 +30.6 TaxFreeBond 11.28 +.05 +1.6 TotalBond 10.36 +.06 -.1 TtlMktIdxF 78.38 +.23 +15.4 TtlMktIdxPrm 78.37 +.23 +15.4 USBdIdxInsPrm 11.24 +.08 -.6 ValDiscv 28.51 -.06 +7.7Fidelity AdvisorLargeCapA m 33.68 -.17 +13.6 LimitedTermBdA m 11.26 +.03 -.5 NewInsI 33.59 +.06 +20.5Fidelity SelectBiotechnology 226.23 -.28 +22.1 Energy 47.53 -2.45 +19.5 Gold 19.18 +.09 -5.5 HealthCare 243.43 +.22 +21.7 HealthCareSvcs 91.16 +.25 +18.5 Leisure 161.38 +.75 +13.4 Materials 84.89 -1.44 +14.9 MedTech&Devcs 48.18 +.24 +20.6 NaturalGas 24.59 -.92 +5.0 NaturalRes 30.89 -1.34 +15.5 Pharmaceuticals 18.97 -.08 +4.0 Semicon 11.87 +.51 +32.3 Wireless 9.92 +.09 +5.6First EagleGlbA m 59.21 -.26 +6.5First InvestorsGlbA m 8.58 -.02 +11.7 TtlRetA m 19.86 ... +5.6FirsthandTechOpps 11.74 ... +43.9Franklin TempletonCATxFrIncA m 7.30 +.04 +1.3 EqIncA m 25.17 +.03 +11.3 FdrTFIncA m 11.72 +.05 +.8 FloridaTFIncA m 10.43 +.02 -.2 GlbBdAdv 11.74 +.05 +.4 GlbBdC m 11.82 +.05 -.3 Gr,IncA m 26.88 -.30 +5.8 GrA m 99.57 +.35 +18.6 GrOppsA m 40.45 +.25 +22.0 IncA m 2.31 ... +3.0 IncAdv 2.29 ... +3.2 IncC m 2.34 ... +2.4 RisingDivsA m 61.30 -.28 +12.3 TtlRetA m 9.45 +.06 -1.2 UtlsC m 17.85 +.46 -3.2GERSPUSEq 53.98 +.06 +13.0GabelliAsstAAA m 59.08 -.26 +11.3 EqIncAAA m 22.72 -.21 +7.4 Val25A m 15.25 -.13 +4.0GlenmedeSmCpEqAdv 31.11 -.13 +17.1Goldman SachsShrtDurGovtA m 9.77 +.02 -.3HarborCptlApprecInstl 77.03 +.71 +28.2 IntlInstl 67.94 -.58 +7.1Harding LoevnerIntlEqInstl d 23.30 -.13 +12.7HeartlandValPlusInv m 35.19 -.05 +20.9HennessyCrnrstnGrInv b 24.20 -.43 +18.6 GasUtilityInv b 28.10 +.32 -4.9HodgesRetail m 50.23 -.55 +19.0INVESCODivIncInv b 23.08 +.01 -1.4 EngyA m 26.20 -1.55 +13.2 EngyInv b 26.09 -1.54 +13.2 EuropeanGrA m 39.69 -.23 +4.8 GrAllcA m 16.10 +.01 +8.9 QualIncA m 11.57 +.06 -1.3 SmCpEqA m 16.05 ... +14.6 TechInv b 49.16 +.41 +23.1IvyAsstStratB m 23.01 -.07 +12.3JPMorganCoreBondR6 11.29 +.08 -.2 InvCnsrvGrA m 12.68 +.03 +4.1 MCapValL 39.87 +.09 +7.2Janus HendersonBalancedC m 33.46 +.19 +12.8 ContrarianT 20.66 -.02 +11.1 EnterpriseT 126.09 +.58 +21.2 FlexibleBondS b 10.03 +.04 -1.1 GlobalLifeSciT 58.71 -.30 +13.8 GlobalValueT 14.85 -.03 +5.6 High-YieldT 8.23 ... +1.7 MidCapValueL 17.25 -.05 +9.0 MidCapValueT 16.86 -.04 +8.9 OverseasT 33.33 -.59 +13.1 ResearchT 48.97 +.36 +16.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.59 -.02 +10.8 VentureT 83.77 +.19 +23.4LazardEMEqInstl 18.93 +.08 +5.7Litman GregoryMtrsIntlInstl 17.81 -.17 +6.7Lord AbbettShrtDurIncF b 4.19 +.01 +1.2MFSInstlIntlEq 25.71 -.19 +9.7 MAInvsTrustB m 31.73 -.06 +11.8 ValI 39.62 -.12 +7.5MainStayMacKHYCorpBdA m 5.62 ... +2.3Mairs & PowerGrInv 119.14 -.35 +7.7Manning & NapierPrBlndCnsrvTrmS 13.57 +.06 +2.9 PrBlndMaxTrmS 21.38 +.02 +12.4Marsico21stCentury b 30.13 +.07 +20.1 FlexCptl b 14.98 +.16 +13.6MatthewsAsianGrIncInv 16.88 +.03 +2.7MeridianGrLegacy d 44.49 +.15 +22.8Metropolitan WestTtlRetBdI 10.37 +.07 -.5 TtlRetBdM b 10.37 +.07 -.7 TtlRetBdPlan 9.76 +.07 -.4Midas FundsMidas m 1.13 +.01 -8.1 MidasMagic m 18.78 +.02 +13.3NeedhamGrRetail b 43.85 +.42 +6.7Neuberger BermanSmCpGrInv 40.27 +.02 +31.1NicholasNicholas 63.89 +.05 +11.7NuveenNYMnBdI 10.81 +.05 +1.5Oak AssociatesEmergTech 5.56 +.04 +17.7 LiveOakHlthSci 19.00 +.02 +.8 PinOakEq 69.12 +.15 +14.5 RedOakTechSel 27.02 +.23 +24.5OakmarkEqAndIncInv 32.05 +.03 +9.5 GlbInv 32.94 -.33 +12.3 IntlInv 27.98 -.52 +8.5 Inv 86.28 -.10 +16.6 SelInv 46.06 -.59 +7.7Old WestburyLgCpStrats 14.70 -.01 +10.1OppenheimerDevMktsY 43.68 +.40 +16.0 GlbStrIncA m 3.79 +.01 +.1 IntlGrY 44.10 ... +9.7PIMCOAlAstInstl 11.99 +.01 +5.8 IncA m 12.03 +.05 +2.4 IncI2 12.03 +.05 +2.7 IncInstl 12.03 +.05 +2.8 ShrtTrmIns 9.88 -.02 +2.5 TtlRetIns 9.98 +.06 +.2PRIMECAP OdysseyAgrsGr 50.62 +.34 +31.9 Gr 41.33 +.19 +27.9PaxBalIndvInv b 22.74 +.01 +7.3PioneerA m 29.52 +.17 +15.2PrincipalDiversIntlIns 13.87 -.17 +12.2 SAMgCnsGA m 18.40 ... +11.5PrudentialJsnBlndA m 22.19 +.09 +18.1 JsnUtilityA m 13.68 +.22 +1.1 QMAIntlEqC m 7.56 -.10 +10.2 QMASmCpValZ 20.48 +.19 +12.4 TtlRetBdZ 14.06 +.10 +.6PutnamGlbUtlsB m 13.25 +.09 +3.5 IntlGrB m 21.05 -.19 +16.6 SmCpValA m 13.69 -.01 +9.1ReynoldsBlueChipGr b 62.08 +.57 +20.9RoyceSmCpValSvc m 10.79 +.11 +20.1RydexElectronicsInv 143.86 +4.22 +22.8 HCH b 26.29 -.03 +13.7 NASDAQ100Inv 36.96 +.49 +20.1SchwabHC 24.63 -.08 +10.4 SP500Idx 42.25 +.14 +14.9State FarmGr 77.99 -.51 +7.4Sterling CapitalStrtonSmCpVlIns 86.63 +.45 +11.5T. Rowe PriceBCGr 107.61 +1.00 +28.5 Bal 24.57 +.02 +9.9 Comm&TeInv 102.36 +1.22 +16.3 CorpInc 9.19 +.06 -.9 CptlAprc 28.79 +.13 +8.8 EMStk d 44.32 +.43 +16.9 EqIdx500 d 73.22 +.24 +14.7 EqInc 33.01 -.11 +11.1 FinclSvcs 29.42 +.01 +20.6 GNMA 8.96 +.04 -1.0 GlbTech 18.49 +.30 +23.4 GrStk 68.16 +.55 +21.8 HlthSci 74.70 -.17 +18.6 InsLgCpGr 41.02 +.37 +28.5 IntlEqIdx d 14.44 -.20 +10.2 IntlStk d 18.62 -.07 +8.0 IntlValEq d 14.80 -.27 +3.7 MdCpGr 91.62 -.23 +16.2 MdCpVal 31.07 -.06 +12.1 NJTFBd 11.85 +.04 +1.7 NewAmericaGr 52.32 +.27 +22.5 NewAsia d 19.66 +.07 +15.9 NewHorizons 58.41 +.09 +25.3 NewInc 9.20 +.06 -.6 OverseasStk d 11.40 -.17 +10.5 RlEstt d 27.16 +.69 +.3 Rtr2020 22.72 +.05 +8.1 Rtr2025 17.79 +.04 +9.3 Rtr2030 26.30 +.05 +10.4 Rtr2035 19.30 +.03 +11.3 Rtr2040 27.77 +.04 +12.0 RtrBal 15.37 +.04 +5.2 SciandTech 50.70 +1.09 +27.8 SpectrumGr 25.07 -.03 +15.3 SpectrumInc 12.39 +.04 +1.6 SummitMnIncInv 11.74 +.05 +2.1 TFShrtInterm 5.51 +.01 -.6 TxEfficientEq d 31.28 +.16 +21.3 Val 36.89 +.01 +10.0TIAA-CREFEqIdxIns 20.23 +.06 +15.3 IntlEqIdxIns 20.18 -.32 +9.2Third AvenueValIns d 50.70 -.47 +9.5ThompsonBd 11.48 +.01 +3.1 LgCp 66.76 -.47 +11.0ThornburgInvmIncBldrA m 21.48 -.17 +6.4ThriventIncA m 8.86 +.03 -.2TocquevilleGold m 35.14 +.04 -3.8TouchstoneLargeCpFocA m 43.72 +.15 +15.8TransamericaAsAlGrC m 14.90 -.07 +10.2 AsAlModC m 12.02 -.01 +4.9U.S. Global InvestorGlbRes b 5.98 -.20 +15.2 GoldPrcMtls b 7.62 +.03 +8.2USAACrnrstnMod 14.86 +.01 +5.6 GrInc 25.59 +.05 +13.2 GvtSec 9.52 +.05 -1.2 HiInc d 8.03 ... +2.6 PrcMtlsMnral 12.83 ... -1.5 SciTech 28.84 +.38 +21.8 TELngTrm 13.18 +.05 +2.3 TrgtRet2040 14.28 -.05 +9.4 TrgtRet2050 14.50 -.06 +10.0 WldGr 32.28 -.04 +8.5Value LinePremGr b 34.42 +.02 +12.8Vanguard500IdxAdmrl 252.00 +.83 +14.9 500IdxInv 251.96 +.82 +14.8 BalIdxAdmrl 34.91 +.17 +8.8 BalIdxIns 34.92 +.17 +8.9 CAITTxExAdm 11.59 +.04 +.9 CnvrtSecInv 13.68 -.08 +7.3 CptlOppAdmrl 161.95 +1.58 +19.5 CptlOppInv 70.10 +.69 +19.5 DevMIdxAdmrl 14.35 -.19 +10.5 DevMIdxIns 14.37 -.19 +10.5 DivGrInv 26.81 +.13 +12.0 EMStkIdxInAdm 37.47 -.07 +12.9 EqIncAdmrl 76.92 -.01 +11.1 ExplorerAdmrl 97.72 +.08 +25.2 ExtMktIdxAdmrl 88.72 +.09 +17.5 ExtMktIdxIns 88.72 +.09 +17.6 FAWexUSIIns 106.78 -1.23 +10.5 FAWexUSIdxInv 21.38 -.25 +10.4 GNMAAdmrl 10.20 +.06 -.8 GlbEqInv 31.96 -.05 +14.6 GrIdxAdmrl 76.52 +.48 +17.7 GrIdxIns 76.52 +.47 +17.7 GrandIncInv 48.66 +.17 +15.6 HCAdmrl 84.99 -.06 +5.1 HYCorpAdmrl 5.72 -.01 +1.4 HYTEAdmrl 11.21 +.05 +3.3 InTrBdIdxAdmrl 10.94 +.09 -1.8 InTrInGdAdm 9.41 +.07 -.9 InTrTEAdmrl 13.86 +.05 +.5 InPrtScAdmrl 25.22 +.13 +.3 InsIdxIns 248.71 +.81 +14.9 InsIdxInsPlus 248.74 +.82 +14.9 InsTrgRt2020Ins 22.63 +.03 +7.5 InsTtlSMIInPls 60.84 +.17 +15.4 IntlGrAdmrl 100.74 -.25 +21.9 IntlValInv 39.41 -.57 +9.9 LTInGrdAdm 9.78 +.13 +.7 LTTEAdmrl 11.40 +.06 +2.0 LfStrGrInv 34.04 -.02 +10.7 LfStrModGrInv 27.30 +.03 +8.1 LgCpIdxInv 50.54 +.16 +14.8 LtdTrmTEAdmrl 10.82 +.02 +.2 MCpGrIdxInv 52.57 +.09 +14.3 MdCpIdxAdmrl 195.39 +.20 +12.4 MdCpIdxIns 43.16 +.04 +12.4 MdCpIdxInsPlus 212.87 +.21 +12.4 MorganGrAdmrl 98.34 +.38 +22.4 MorganGrInv 31.71 +.13 +22.3 PrmCpAdmrl 141.75 +1.33 +21.7 PrmCpCorInv 27.55 +.07 +15.4 RlEstIdxAdmrl 110.20 +2.72 -2.3 SCpValIdxAdm 58.30 +.17 +13.9 SCpValIdxI 32.59 +.10 +13.9 STBdIdxAdmrl 10.25 +.03 -.5 STInvmGrdAdmrl 10.47 +.03 +.2 STInvmGrdIns 10.47 +.03 +.2 STTEAdmrl 15.69 ... +.6 SeledValInv 30.24 +.02 +8.8 SmCpIdxAdmrl 74.06 +.08 +17.0 SmCpIdxIns 74.06 +.08 +17.1 StarInv 27.15 +.05 +10.2 StrEqInv 35.47 +.05 +15.1 TrgtRtr2015Inv 15.36 +.03 +5.9 TrgtRtr2020Inv 31.53 +.04 +7.5 TrgtRtr2025Inv 18.61 +.01 +8.6 TrgtRtr2030Inv 33.92 +.01 +9.6 TrgtRtr2035Inv 20.90 -.01 +10.6 TrgtRtr2040Inv 36.22 -.04 +11.6 TrgtRtr2045Inv 22.80 -.04 +12.1 TrgtRtr2050Inv 36.69 -.06 +12.1 TrgtRtrIncInv 13.50 +.03 +4.2 TtBMIdxAdmrl 10.42 +.07 -.6 TtBMIdxIns 10.42 +.07 -.6 TtBMIdxInsPlus 10.42 +.07 -.6 TtInBIdxAdmrl 21.78 +.07 +2.3 TtInBIdxIns 32.68 +.10 +2.3 TtInBIdxInv 10.89 +.03 +2.2 TtInSIdxAdmrl 30.31 -.33 +10.9 TtInSIdxIns 121.20 -1.32 +10.9 TtInSIdxInsPlus 121.22 -1.32 +10.9 TtInSIdxInv 18.12 -.19 +10.8 TtlSMIdxAdmrl 68.44 +.20 +15.4 TtlSMIdxIns 68.45 +.20 +15.4 TtlSMIdxInv 68.41 +.20 +15.2 ValIdxAdmrl 41.03 +.02 +12.6 WlngtnAdmrl 71.73 +.01 +8.1 WlngtnInv 41.53 ... +8.0 WlslyIncAdmrl 63.40 +.23 +3.7 WlslyIncInv 26.17 +.10 +3.6 WndsrAdmrl 79.79 -.29 +12.1 WndsrIIAdmrl 67.08 -.28 +10.1 WndsrIIInv 37.79 -.16 +10.0VictorySpecValA m 27.55 -.14 +17.6WasatchGlbValInv d 8.87 -.04 +8.2Wells FargoTarget2010Adm 10.91 +.05 +2.3Western AssetCorPlusBdI 11.39 +.11 +.4 WAMngdMuniA 16.01 +.07 +1.8Wintergreen FundInv m 12.67 +.02 -6.0 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.)New charges declined against woman who lied about trooper Senate orders Pentagon to review child-onchild sex abuse Authorities: Suspected restaurant gunman had gun license Defendant in statutory rape of child gets 90 days detention California law allowing lifeending drugs halted, for now Source: Trump administration has cut deal with Chinas ZTE Trump takes steps to ease firing of federal workersWAXAHACHIE, Texas (AP) „ New charges wont be “led against a woman who accused a Texas trooper of sexual assault during a traf“c stop. In a Friday statement, Ellis County District Attorney Patrick Wilson says the woman made her allegations to a jailer and her attorney and not to a sworn peace of“cer, meaning no false report was “led. The womans attorney, Lee Merritt, apologized Wednesday after the release of body camera video appeared to contradict her claims. Merritt initially told reporters the trooper offered to let his client go in exchange for sexual favors. He also said the trooper groped her. The video shows the unidenti“ed trooper questioning the 37-yearold woman early Sunday, arresting her on a drunken-driving charge and booking her into the Ellis County Jail, south of Dallas. (AP) „ Senators have ordered an independent investigation of how the Defense Department has handled sexual violence among children who live and go to school on military bases worldwide. The demand is part of legislation that would overhaul how the Pentagon responds when service members children sexually assault each other. Pentagon of“cials had quietly resisted a review by the departments OKLAHOMA CITY (AP) „ The man suspected of shooting three people inside an Oklahoma City restaurant before being fatally shot by bystanders had no obvious connection to the victims or the restaurant, and was legally authorized to carry a “rearm, authorities said Friday. Investigators are trying to determine a motive behind the Thursday night attack that wounded four people, according to Oklahoma City Police Capt. Bo Mathews. He said the only interaction police had with the suspected gunman, 28-yearold Alexander Tilghman, was in during a domestic assault and battery call when Tilghman was 13. A police report from that 2003 incident indicates Tilghman was arrested after his mother told police he punched her several times during a dispute over a vacuum cleaner. Mathews said Thursdays shooting appeared to be random but noted that Tilghman drove to the restaurant and wore protective gear for his ears and eyes. STOCKTON, Calif. (AP) „ A 79-year-old man who pleaded no contest to felony statutory rape of a child was sentenced to 90 days detention and will not have to register as a sex offender. The sentence upset the parents after they gave emotional testimony at the hearing. Defendant Lyle Burgess was sentenced Wednesday in San Joaquin County Superior Court to detention at an alternative work program or at home, The Record newspaper of Stockton reported. He will also be under informal probation for “ve years. Despite the word rape,Ž the crime did not involve penetration, said Robert Himelblau, supervising deputy district attorney for San Joaquin County. Gregory Davenport, an attorney for Burgess, said the charge is based on a claim by the girls mother that she saw Burgess stick his hand down her daughters pants in 2016. LOS ANGELES (AP) „ A California law allowing terminally ill people to end their lives has been put on hold „ at least for now. A ruling handed down by a judge in Riverside County on Thursday found the 2016 state law was unconstitutional and struck it down. The state attorney generals of“ce was expected to appeal WASHINGTON (AP) „ The Trump administration has told Congress that its reached a deal that would allow Chinese telecommunications giant ZTE Corp. to stay in business, a source familiar with the talks who spoke on condition of anonymity to discuss a con“dential matter said Friday. A resolution of the ZTE case could clear the way for the United States to make progress in its highstakes trade talks with China. But news of the agreement drew immediate “re on Capitol Hill. Under the agreement, ZTE would oust its management team, hire American compliance of“cers and pay a “ne. The “ne would come on top of the roughly $1 billion ZTE has already paid for selling equipment to North Korea and Iran in violation of U.S. sanctions. In return, the Commerce Department would lift a seven-year ban on ZTEs purchase of components that the Chinese “rm depends on from U.S. companies. The ban, imposed earlier this month, threatened to put ZTE out of business. This is a law enforcement action being handled by Commerce,Ž said Lindsay Walters, the deputy White House press secretary. We are making sure ZTE is held accountable for violating U.S. sanctions, pays a big price and that we are protecting our security infrastructure and U.S. jobs.Ž The Commerce Department did not immediately respond to a call seeking further details about the agreement. WASHINGTON (AP) „ President Donald Trump on Friday signed a trio of executive orders to overhaul the federal bureaucracy by making it easier to “re federal workers for poor performance and misconduct, requiring that departments and agencies negotiate better union contracts and limiting the amount of time certain federal workers can spend on union business. Labor unions immediately criticized the moves. These executive orders will make it easier for agencies to remove poor performing employees and ensure that taxpayer dollars are more ef“ciently used,Ž Andrew Bremberg, Trumps chief domestic policy adviser, told reporters at a brie“ng. Bremberg said the orders ful“ll Trumps promise to promote more ef“cient government by reforming our civil service rules.Ž Bremberg said surveys of federal employees show the vast majority do not believe their poor-performing colleagues are adequately handled by their agencies. independent inspector general of problems documented in an Associated Press investigation. That reporting showed broad failures to help victims or hold offenders accountable. The Senate Armed Services Committee passed bipartisan proposals Thursday both to “x gaps in juvenile justice and protect student victims at Pentagon-run schools. The panel also directed the inspector general to investigate „ a request Defense Secretary James Mattis had resisted. the decision. The practical impact of the ruling remained unclear on Friday. The law allowed adults to obtain a prescription for life-ending drugs if a doctor determines they have six months or less to live. It required patients to make two separate requests for the prescription, at least 15 days apart. In his ruling, Riverside County Superior Court Judge Daniel Ottolia said lawmakers had illegally passed the law during a special session devoted to other topics. The executive orders signed by Trump call for: € Negotiating smarter contracts with federal employee unions. Agencies are also encouraged to wrap up labor negotiations in less than a year to limit the cost of drawn-outŽ bargaining. € Renegotiating contracts to limit to 25 percent the amount of time federal employees who are authorized to work on behalf of a labor union can spend on union business during work hours. The order cuts back on lobbying or pursuing grievances against an agency on taxpayer-funded union time. Agencies will also be able to collect rent from employees who use federal of“ce space for union business. The administration says these and other changes will save taxpayers at least $100 million annually. € Streamlining the length of time it takes to terminate a federal worker for poor performance or misconduct. Administration of“cials said the process currently takes between six months and a year, and can last longer if the dismissal is appealed. The American Federation of Government Employees immediately criticized the moves as an attempt by Trump to strip federal employees of their right to representation in the workplace. The union said it represents 700,000 workers in the federal government and the District of Columbia. This is more than union busting. Its democracy busting,Ž said J. David Cox Sr., the unions national president. These executive orders are a direct assault on the legal rights and protections that Congress has speci“cally guaranteed to the 2 million public-sector employees across the country who work for the federal government.Ž

PAGE 25

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers American adults are in crisis: Despite a ood of targeted, good advice on healthy weight management, an endless supply of calorieand nutrition-control food services (recommended by those who've tried them „ think Marie Osmond and Oprah Winfrey), and an almost daily dose of info on the health risks of being overweight, it's estimated that over 39 percent of Americans 18 and older are obese. And that's not just 5 or 10 pounds overweight; it's being 5 feet, 6 inches tall and weighing 186 pounds or more. That's an increase from 33.7 percent just 10 years ago, according to a Centers for Disease Control and Prevention study published recently in JAMA. Well, we know you've heard about the importance of eating 7-9 servings of fruits and veggies a day, getting 10,000 steps daily, even how enough good-quality sleep inuences weight management, but clearly that isn't making enough of a dierence. We want to oer you FOUR SURPRISES that will boost your eorts to maintain a healthy weight so you don't become one of the everincreasing number of Americans who are obese. SURPRISE No. 1: Eat a protein-rich breakfast every day. In two studies, teens who were overweight and regularly skipped breakfast saw that making the switch reduced hunger, helped them shed pounds and gave them a measurable boost in "hormonal and neural signals that control food-intake regulation." What to have? You might have lean animal protein, such as skinless chicken (4 ounces has 36 grams!) or salmon (4 ounces has 23 g) and spinach wrapped in an egg white omelet (2 eggs' worth delivers 7 g) and one slice of 100 percent whole-grain toast topped with vegan "butter." SURPRISE No. 2: Take a probiotic daily. Exposure to antibiotics, eating gut-altering processed foods with emulsiers, added sugars and lousy sat and trans fats kills o bacteria in your gut that regulate weight, insulin and blood glucose. That makes you much more likely to gain weight. We like Culturelle and Digestive Advantage, loaded with Lactobacillus rhamnosus GG and a proprietary blend of Bacillus Coagulans GBI-30, 6086, respectively, and both make it through the stomach acid to your intestines. SURPRISE No. 3: Drink plenty of water. You can control your hunger by drinking a full glass of water rst thing in the morning and then before every meal. Plus, you boost your metabolic processes by helping food and liquid move through your system. SURPRISE No. 4: Make your main food choices products that come from the ground (fruits and veggies), but if you must choose packaged foods, choose only those with fewer than ve ingredients (not including spices or herbs). That'll help you avoid highly processed foods. Unfortunately, say researchers in a 2015 paper published in BMJ Open, almost 60 percent of Americans' calorie intake comes from ULTRA-processed foods. Not only does that deliver empty calories, it increases cancer risk. The researchers (British) dened "ultra-processed" as "avours, colours, sweeteners, emulsiers and other additives used to imitate sensorial qualities of unprocessed or minimally processed foods and their culinary preparations or to disguise undesirable qualities of the nal product." Some examples include soft drinks, sweet or savory packaged snacks, packaged baked goods, chicken or sh nuggets and other reconstituted meat products, and instant noodles and soups. DEAR ABBY: I am 19, and I have been smoking and drinking „ a lot „ ever since I was 14. I also sneak out and go to parties and hang out with a gang I'm in. We get into a lot of ghts. I know I have hurt quite a few people, and I want to set myself straight. I'm worried because I'm dealing with major anger issues and I don't want to hurt anyone else. „ Anger In The South DEAR ANGER: The gang life can be dicult and dangerous to escape. If you have relatives in a dierent city, a step in the right direction might be to ask if you can live with them. I'm sorry you didn't mention whether you managed to get your high school diploma. If the answer is no, your next step should be to see if you can take adult education classes and earn your GED. At the same time, inquire if there is counseling available through the school to help you with your anger issues. Stay safe, remain focused and you will be surprised at what you can achieve. DEAR ABBY: My ex-husband and I are still living in the same house for nancial reasons. We speak to each other only regarding our kids and the house. Otherwise, we keep our lives as separate as possible. I haven't spoken to anyone from his family since our separation more than a year ago. What would be expected of me if someone in his family falls ill or passes away? We were married 30-plus years. I don't think I'd feel comfortable inserting myself into their private time, yet I feel like maybe I should, considering our kids and the amount of time I've known them all. Thoughts or rules? „ Don't Know My Place In This DEAR DON'T KNOW: If your presence would provide comfort to the grieving family members, you should go to the viewing or funeral. If you feel it would prove stressful, then send a card or owers expressing condolences. Dear Heloise: I need your advice. My two little SCHNAUZERS are using my living room rug as their potty! „ Joan S., via email Joan, don't despair „ you can teach an old dog, or a new dog, new tricks! Let's look at some potty-training hints from the American Society for the Prevention of Cruelty to Animals (www. aspca.org). First, reprimanding the dog for past accidents doesn't work. If you spot your little guys doing their duty right then, it's OK to spook them to get them to stop. Stomp, clap or give a low-toned "NO!" Watch your pups closely, and don't let them have the run of the house. Pacing back and forth, sning the carpet and walking in a circle all are signs that it's time to go outside. It's time to celebrate when they get it right! Big pats and praise are in order. „ Heloise Four ways to keep you from packing on unwanted weight Teen caught in gang seeks way to straighten out life Potty-training a young pupHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, May 26, 2018 ARIES (March 21-April 19). If you can swing it, the right time to repair an item will be the minute its broken. Otherwise, an accumulation starts to take place thats bound to weigh you down. Broken things are bad feng shui. TAURUS (April 20-May 20). It is in a moment when cracking a joke might seem most inappropriate or potentially oensive that you are likely to nd out the positive force of humor „ necessary and relieving. GEMINI (May 21-June 21). Whats the point in having joy if youre not able to enjoy it? And shouldnt you be proud of your pride? Wherever you are emotionally, let it be. Sink into it. Play it for all its worth. CANCER (June 22-July 22). The change you want to see in others (perhaps one otherŽ in particular) is the change youll request of yourself. It is in leading by example that you will alter the course of a relationship. LEO (July 23-Aug. 22). You may not be sure how high to set the bar. You want candidates to choose from, after all. If none are forthcoming, its impossibly high. And dont worry: Its easy to tell when its too low. Your stomach will tell you. VIRGO (Aug. 23-Sept. 22). Those who take pleasure in the success of others have no trouble nding, joining or running in circles of excellence. Its why you nd yourself at a table of winners today. LIBRA (Sept. 23-Oct. 23). Love is complicated, if not now, then sooner or later; that much is unavoidable. However, dont confuse complicatedŽ with creepy,Ž which is something else, something that has nothing to do with love. SCORPIO (Oct. 24-Nov. 21). You work hard, and then its time to rest. Thats not a step you can skip without consequence. If you dont make time for rest, rest will happen anyway and without regard to your other plans. SAGITTARIUS (Nov. 22-Dec. 21). Focusing on others wont always bring happiness, but obsessive self-focus is a dependable route to unhappiness. Youll strike a mighty ne balance, the reward for which will be long stretches of contentment. CAPRICORN (Dec. 22-Jan. 19). You started out with natural talent, but youre getting even better as you go. Its like you were meant for this. Its what youre good at. And because of this you dont need a whole lot of external validation. You know. AQUARIUS (Jan. 20-Feb. 18). Plan ahead. Where are you leaving yourself vulnerable to interruption? The stops and starts will cost you, but with a little forethought, this and other obstacles to success will be preventable. PISCES (Feb. 19-March 20). Dating isnt a game, though its been turned into one by television networks and board game manufacturers. Both people should be winning. No one should be considered the prize.Ž This is about a relationship, not an acquisition. TODAYS BIRTHDAY (MAY 26). The bonds of love strengthen. Stay versatile. There will be times to step up and be that stable person who takes care of the situation and other times when you should let people care for you, because that grows the bond, too. You will have epic fun in June and September. Business gets serious and exciting in July and December. Leo and Sagittarius adore you. Your lucky numbers are: 2, 24, 40, 1 and 15. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 27

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, May 26, 2018 ALMANACToday is Saturday, May 26 the 146th day of 2018. There are 219 days left in the year. Today in history On May 26, 1868 the impeachment trial of President Andrew Johnson ended with his acquittal on the remaining charges. On this date In 1647 Alse (Alice) Young was hanged in Hartford, Connecticut, in the first recorded execution of a witchŽ in the American colonies. In 1938 the House Un-American Activities Committee was established by Congress. In 1954 explosions rocked the aircraft carrier USS Bennington off Rhode Island, killing 103 sailors. (The initial blast was blamed on leaking catapult fluid ignited by the flames of a jet.) In 1981 14 people were killed when a Marine jet crashed onto the flight deck of the aircraft carrier USS Nimitz off Florida. Todays birthdays Sportscaster Brent Musberger is 79. Rock musician Garry Peterson is 73. Singer Stevie Nicks is 70. Actress Pam Grier is 69. Actor Philip Michael Thomas is 69. Country singer Hank Williams Jr. is 69. Actress Margaret Colin is 60. Country singer-songwriter Dave Robbins is 59. Actress Genie Francis is 56. Comedian Bobcat Goldthwait is 56. Singer-actor Lenny Kravitz is 54. Actress Helena Bonham Carter is 52. Distance runner Zola Budd is 52. Actor Joseph Fiennes is 48. Christian musician Nathan Cochran is 40. Actress Elisabeth Harnois is 39. Actor Hrach Titizian is 39. Bible verse When Pilate saw that he could prevail nothing, but that rather a tumult was made, he took water, and washed his hands before the multitude, saying, I am innocent of the blood of this just person; see ye to it.Ž „ Matthew 27:24. Are you like Pilate? Has peer pressure kept you from doing what is right? Stand with Jesus. Remember, He died for you. FEDERAL WAY, Wash. (AP) „ A tractor-trailer made a fowl mess when it rolled over in Washington state. It dumped about 40,000 pounds of chicken feathers across Interstate 5. Washington State Patrol Trooper Rick Johnson says the driver told investigators he fell asleep at about 3:30 a.m. Wednesday north of Tacoma and lost control of the truck, which hit a guardrail and overturned. The truck was hauling the feathers from a poultry facility to a rendering company in Vancouver, British Columbia. The Canadian company recycles animal byproducts into ingredients for items including pet feed and soap.ODD NEWS Truck dumps 40,000 pounds of chicken feathers on highway AP PHOTOSIn this Wednesday photo by KOMOnews.com, chicken feathers cover the ground alongside Interstate 5 in Federal Way, Wash. NOBLESVILLE, Ind. „ A male student armed with two handguns opened “re at a suburban Indianapolis middle school Friday morning, wounding another student and a teacher before being taken into custody, authorities said. Seventh-grader Ethan Stonebraker said the science teacher likely prevented even more injuries by confronting the shooter, who he said pulled out a gun and opened “re while the class was taking a test. Our science teacher immediately ran at him, swatted a gun out of his hand and tackled him to the ground,Ž Stonebraker said. If it werent for him, more of us would have been injured for sure.Ž The attack at Noblesville West Middle School happened around 9 a.m., police Chief Kevin Jowitt said at a news conference. He said the suspect asked to be excused from class before returning with the guns, and investigators believe he acted alone. We do know the situation resolved extremely quickly,Ž Jowitt said. There was no information released on the identities or conditions of the victims, who were taken to hospitals in Indianapolis. Indiana University Health spokeswoman Danielle Sirilla said the teacher was taken to IU Health Methodist Hospital and the wounded student was taken to Riley Hospital for Children. She didnt know the seriousness of their injuries. The attack comes a week after an attack at a high school in Santa Fe, Texas, that killed eight students and two teachers, and months after the school attack that killed 17 people in Parkland, Florida. The Florida attack inspired students from that school and others throughout the country to call for more restrictions on access to guns. After the Indiana attack, students were bused to the Noblesville High School gym, where hundreds of parents and other family members arrived to retrieve them. Authorities referred to a prompt and heroic response but didnt con“rm accounts of the teacher tackling the student or describe the role of the resource of“cer who was stationed at the school.Teacher who confronted Indiana school shooter lauded as heroBy RICK CALLAHANASSOCIATED PRESSBy the time he left Publix just after 5 p.m., Pfeiffer had been on the property for about 14 hours. He and Hogg showed up around 3 a.m. to draw chalk outlines of human bodies within parking spaces. The outlines were eventually washed away by workers and rain. Im really, really happy, especially at the fact that peaceful protest actually works,Ž he said. It shows that people are listening even though a lot of people vocally dont support us.Ž Publix, Floridas largest private employer, is also one of the states biggest political donors. This election cycle alone, Publix has donated $2.1 million to state candidates, according to the Florida Division of Elections web site. In the 2016 elections, the database shows the company gave $3 million. The donations have gone to both parties. Publix is suspending corporate-funded contributions, but its executives and employees can still give money to political causes. Hoyt Barnett, a corporate board member, has donated $120,000 to Putnams political committee, Florida Grown, over the last two years. Putnam faces U.S. Rep. Ron DeSantis, R-Fla., in the Republican primary for governor on Aug. 28. DeSantis tweeted Friday that the protests were ridiculous.Ž Publixs decision to at least temporarily stop contributing money to political causes punctuates a rough week for Putnam. Floridas agricultural commissioner has been on the defensive ever since The Tampa Bay Times reported that Publix has invested an amount of money unprecedented for the company into Putnams run for governor „ reminding everyone that he declared himself a Proud NRA SelloutŽ and setting off protests and calls to boycott the grocer. Then on Thursday, the newspaper also pointed out that Putnam was set to attend a campaign fundraiser hosted by an Orlando man whod been caught on video in 2008 shooting two huskies with a handgun after the dogs ran onto a cow pasture. Christopher Comins was acquitted of animal cruelty charges after he argued that he was defending cattle from the dogs. Putnam canceled the fundraiser, but not before being slammed by several Democrats running for governor. Adam Putnam should be ashamed of himself,Ž said Tallahassee Mayor Andrew Gillum, one of the candidates. A spokesperson for Putnams campaign said in a statement nothing has changedŽ since the corporations decision. Adam Putnam supports Publix, which is Floridas top private employer. He is thankful for their support as Floridas candidate over the years.ŽPUBLIXFROM PAGE 1 AP PHOTOZoo visitors witness gorilla birth in exhibit Visitors at a Pittsburgh zoo got a surprise when they witnessed a gorilla giving birth in the exhibit area. Moka, the Pittsburgh Zoo & PPG Aquariums 22-year-old Western lowland gorilla, gave birth to her third baby Friday morning. Brandi Bella-Shaw says she was at the gorilla exhibit with her husband, teenage son and his girlfriend when Moka emerged from behind a wall, carrying the baby. She says the umbilical cord was still attached and it was very apparent Moka had just given birth. AP PHOTOIn this May 24 photo from the Federal Emergency Management Agency, lava erupts from a ssure in the Leilani Estates neighborhood near Pahoa on the island of Hawaii. Three lava ows from eruptions of Kilauea volcano are now owing into the ocean o Hawaiis Big Island. Hawaii County ocials say the third ow started pouring into the sea Thursday. Lava is spewing from a ssure in a rural community thats feeding the two other ows that are reaching the waves. HONOLULU (AP) „ Hawaii County of“cials say the number of structures lava has destroyed on the Big Island is now 82. County Managing Director Wil Okabe told The Associated Press Friday that the number includes about 37 homes. He says of“cials used property records to determine which structures are homes because it can be dif“cult to tell from aerial surveys. The Kilauea volcano has been erupting for three weeks, spewing lava from cracks that emerged in neighborhoods and sending ash sky-high from its summit. Earthquakes also have been occurring. About 2,000 people were ordered to evacuate from the rural communities where the lava “ssures opened.Lava has destroyed 82 Hawaii structures possible Nobel Peace Prize. He made a quick decision to accept the sit-down in March, over the concerns of many top aides, and has remained committed, even amid rising concerns about the challenges he faces in scoring a positive agreement. While the president did not detail the nature of the new communication with the North on Friday, Defense Secretary Jim Mattis said at the Pentagon: The diplomats are still at work on the summit, possibility of a summit, so that is very good news.Ž He characterized the recent back-and-forth as the usual give and take.Ž Asked if White House aides will still travel to Singapore this weekend to work on logistics for the trip, White House spokeswoman Sarah Huckabee Sanders said, Well seeŽ and Well be ready, one way or the other.Ž Secretary of State Mike Pompeo spoke Friday with a top of“cial from South Korea, whose leaders had appeared to be taken aback when Trump withdrew from the summit. Spokeswoman Heather Nauert said Pompeo and South Korean Foreign Minister Kang Kyung-wha reaf“rmed their shared commitment to the denuclearization of the Korean peninsulaŽ and pledged to coordinate in all of their efforts to create conditions for dialogue with North Korea.Ž The U.S. and North Korea do not have formal diplomatic relations, complicating the task of communicating between the two governments. Under the Trump administration, the CIA, where Pompeo served as director before becoming secretary of state, has taken an unusually prominent role in back-channel negotiations. Pompeo last year assembled a working group at the CIA called the Korea Mission Center, which gradually assumed the lead role in talks with the North Koreans, and the groups director, a retired senior CIA of“cial with deep experience in the region, became the main U.S. interlocutor with Pyongyang. The group did not supplant the State Departments traditional mode of communication with the North, which is known as the New York ChannelŽ and involves U.S. diplomats and their North Korean counterparts posted to the United Nations. But it did play the major role in organizing Pompeos two trips to Pyongyang, once as CIA director and once as secretary of state. Trump, in his letter to Kim on Thursday, objected speci“cally to a statement from a top North Korean Foreign Ministry of“cial. That statement referred to Vice President Mike Pence as a political dummyŽ for his comments on the North and said it was up to the Americans whether they would meet us at a meeting room or encounter us at nuclear-to-nuclear showdown.ŽSUMMITFROM PAGE 1to have a different aim. Its purpose is to provide protection, ease suffering, and resolve the plight of persecuted and uprooted people around the world,Ž according to its mission statement. One of Mortensens favorite targets lately, according to his blog posts, has been the Deferred Action for Childhood Arrivals program, an Obama-era permit system that temporarily protected from deportation roughly 800,000 immigrants who came to the country illegally as children. Trump has ordered an end to the program, though federal courts have blocked him for now. In one post on March 10, 2017, Mortensen argued that DACA gives amnesty to criminal illegal aliensŽ and mostŽ DACA recipients have committed multiple felonies to get jobs.Ž The number of DACA bene“ciaries, known as Dreamers, who have been convicted of crimes is very low; all have been vetted to get their twoyear permits to live in the United States, work, attend college and serve in the military. The crime rate among immigrants in general is lower than for the overall U.S. population, government data show. Rep. Joe Crowley of New York, chairman of the House Democratic Caucus, said Mortensens racist, vile and disparaging comments against immigrantsŽ disquali“ed him for the post. Jennifer Quigley, a refugee advocate at Human Rights First, called Mortensens statements extremist. At a time when the world is facing the worst displacement crisis since World War II, it is astounding President Trump would nominate an individual with a hostile attitude toward immigrants,Ž Quigley said. Mortensens nomination is like choosing the fox to guard the hen house,Ž she added. Efforts to reach Mortensen on Friday were unsuccessful. In announcing the nomination, the White House praised Mortensens 15 years of work in disaster aid, saying he worked on humanitarian responses that saved lives and alleviated the suffering of millions of peopleŽ in the Middle East, Africa and Haiti.NOMINATESFROM PAGE 1 SEAMAN

PAGE 29

Saturday, May 26, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | WNBA 2 | Baseball 2, 3, 4 | NHL 3 | Scoreboard 5 | NFL 6 | Auto Racing 6 | Tennis 6 By RICK STROUDTimes staff writerTAMPA „ Defensive tackle Gerald McCoy has always been generous with his time, staying after practice to work with younger players. That should be a real added benefit for firstround pick Vita Vea. Thats my M.O. McCoy said this week during Bucs offseason practices at One Buc Place. Youre only as strong as your weakest link. If you have no weak links, how strong can you be? Thats my philosophy. Any young guy that comes in, I have mandatory extra. Its not allowed to do extra now (during OTAs), but when we can, its mandatory. I dont give you an option. Im getting better and so are you. Youre already behind the 8-ball because were vets and weve been doing this. Now youre coming in and learning a new brand of football, how the NFL game goes. I didnt have that,Ž McCoy said. I didnt get that. I always told myself, if I had the opportunity once I get to that point, Im not going to be that guy where I do what I do and then walk off. No. Let me teach you something. I want everyone to be successful. It wasnt just my dream to be the NFL. Everybody who comes in this building, its their dream to play in the NFL. So I want you to be successful as possible. You only get it for a short period. Monken takes charge Bucs offensive coordinator MONICA HERNDON | TIMESDefensive tackle Gerald McCoy (93) runs in a drill during Tampa Bay Buccaneers practice at One Buc Place on May 22 in Tampa.Bucs Gerald McCoy welcomes Vita Vea to his rookie schoolBy TIM BOOTHAssociated PressSEATTLE „ The Seattle Mariners made the first big deal of the season acquiring outfielder Denard Span and right-handed reliever Alex Colome from the Tampa Bay Rays for two minor leaguers. Seattle sent minor league right-handers Andrew Moore and Tommy Romero to Tampa Bay in the deal made Friday. Seattle general manager Jerry Dipoto is trying to take advantage of the Mariners strong start by adding help in the bullpen and depth in the outfield. Colome may be the most important acquisition. He was an All-Star in 2016 with the Rays and had 47 saves last year. Hes an immediate boost to a bullpen thats been relied on heavily early in the season. Span has played both center field and left field in his career. He was hitting .238 in 48 games with the Rays, but his ability to play multiple spots in the outfield is the big benefit to Seattle after Dee Gordons move to second base due to Robinson Canos suspension. The Rays also sent for minor league righthander Peter Bayer to Oakland for right-hander Wilmer Font. Oakland acquired Font from the Los Angeles Dodgers on April 25, and designated him for assignment Wednesday.MLB: RaysDenard Span, Alex Colome tradedTampa Bay Rays catcher Wilson Ramos (40) celebrates with relief pitcher Alex Colome after the teams 6-3 win over the Boston Red Sox Thursday in St. Petersburg. AP PHOTO NFL: BuccaneersBy RICK STROUDTimes staff writerTAMPA „ Only three players in NFL history have posted 1,000-yard receiving seasons in each of his first four years seasons: Randy Moss, A.J. Green and the Bucs Mike Evans. But by Evans standards, 2017 was probably my second-worst year,Ž he said. He finished with 71 catches for 1,001 yards and five touchdowns. He gained only 115 yards after the catch, an NFL-worst average of 1.62 yards. No player with more catches had a lower YAC average last season. I dont know what it was, Evans said this week during practices at One Buc Place. I guess my awareness wasnt what it s hould have been. I guess Ive got to work at it more in practice and get more reps at it. I have a lot of attention. Ive been getting a lot of attention (from defenses) the past few years. Theres kind of nowhere for me to go after I get it. Ive got to get into the habit of trying to break more tackles when I get it because Im a big, strong athletic guy and I can do it. Theres a lot of my attention my way, so Ive just got to get better at that. Contact Rick Stroud at rstroud@tampabay.com. Follow @NFLStroudNFL: BuccaneersMike Evans is among the NFLs best receivers, except when it came to thisALESSANDRA DA PRA | TIMESTampa Bay Buccaneers wide receiver Mike Evans discusses his new contract extension with the football team during a press conference at One Buc Place on Tuesday, March 13, in Tampa. By KRISTIE RIEKENAssociated PressHOUSTON „ The Houston Rockets will be without star guard Chris Paul for Game 6 because of a strained hamstring, a huge blow for a team trying to close out the Golden State Warriors. Paul was injured in the fourth quarter of Thursday nights victory that gave the Rockets a 3-2 lead in the Western Conference finals. I hate it for him, above all,Ž coach Mike DAntoni said. Hes practically won us the last two games. But great opportunity for other guys and we have plenty to choose from and well be ready.Ž Eric Gordon, the star of Game 5, will start in Pauls place Saturday night. He started 30 games this season while Paul and James Harden dealt with injuries. It will not change anything that we do or how we do it,Ž DAntoni said. Pauls right leg will be re-evaluated after the team returns to Houston following Game 6. On Friday, he was with the team, laughing and joking with teammates as they walked on the court for practice. Harden said the Rockets dont have time to dwell on the absence of their nine-time All-Star. We dont want to come and be pouting around,Ž he said. We want to keep our same swagger, our same positive energy. We try to feed that off to him as well: Be happy, be ready; get this thing right, get this thing going and be back in no time.Ž Paul is in the NBA: Western Conference FinalsRockets lose ailing Chris Paul, vow to dig in for Game 6AP PHOTOHouston Rockets guard Chris Paul sits on the floor after being hurt during the second half in Game 5 in Houston, Thursday. By JENNA FRYERAssociated PressINDIANAPOLIS „ Part-time drivers and one-off rides are usually afterthoughts at the Indianapolis 500, where the sports brightest stars tend to shine in the hot sun on the final Sunday of May. This year, the parttime driver is Helio Castroneves. And the one-off is Danica Patrick. Throw in a deep, four-car stable from newly minted NASCAR Hall of Fame owner Roger Penske, the race favorite starting from the back row and a big name sitting out the race and the 102nd edition of the Greatest Spectacle in RacingŽ has every expectation of living up to its nickname. Yes, Castroneves can win this race for a record-tying fourth time. Hes been chasing that mark since 2010 and has finished second three times, including last year when he was beaten by Takuma Sato, the first Japanese winner in race history. Castroneves will have Penske calling his race as The CaptainŽ seeks his 17th Indy 500 victory. But this is so very different for the popular AUTO RACING: Indy 500Part-timers Danica, Helio garner full attentionSEE BUCS, 3 SEE PAUL, 3 SEE 500, 6 STILL A BAD BOY Former tennis player Ilie Nastase was arrested twice in the space of six hours in his native Romania on Friday, “ rst on suspicion of driving a car while drunk and refusing to take a breathalyzer test, and then for going through a red light on a scooter. Page 6

PAGE 30

Page 2 SP www.yoursun.com Saturday, May 26, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 25N ........................... 6-2 May 25D ........................... 0-3 May 24N ........................... 1-4 May 24D ........................... 1-7 May 23N ........................... 6-9 May 23D ........................... 0-0 D-Day, N-NightPICK 3May 25N ....................... 5-2-3 May 25D ....................... 2-0-2 May 24N ....................... 6-0-6 May 24D ....................... 3-9-5 May 23N ....................... 1-7-4 May 23D ....................... 0-8-2 D-Day, N-NightPICK 4May 25N .................... 4-1-6-5 May 25D .................... 3-2-2-3 May 24N .................... 5-4-1-4 May 24D .................... 2-0-9-8 May 23N .................... 2-5-2-1 May 23D .................... 3-3-4-4 D-Day, N-NightPICK 5May 25N ................. 1-8-4-5-0 May 25D ................. 5-4-6-0-9 May 24N ................. 2-9-9-6-2 May 24D ................. 8-3-9-9-1 May 23N ................. 7-8-9-5-5 May 23D ................. 8-7-0-1-3 D-Day, N-NightFANTASY 5May 25 ............7-18-20-23-32 May 24 ..........12-14-21-26-32 May 23 ............. 3-9-28-32-36 € € € PAYOFF FOR May 22 1 5-digit winners $192,526.74 270 4-digit winners $115.00 78,326 3-digit winners $10.00CASH FOR LIFEMay 24 ........... 5-13-35-49-56 Cash Ball ............................ 2 May 21 ........... 8-18-22-37-44 Cash Ball ............................ 1 € € € PAYOFF FOR May 21 0 ......... 5-of-5 CB $1,000/Day 0 ........... 5-of-5 $1,000/Week 2 ................ 4-of-5 CB $2,500 4 .......................... 4-of-5 $500LUCKY MONEYMay 25 ........... 10-13-42-44-3 Lucky Ball ........................... 3 May 22....................2-7-31-42 Lucky Ball......................... 15 € € € PAYOFF FOR May 22 0 .............. 4-of-4 LB $500,000 2 .................. 4-of-4 $2,348.00 32 ............. 3-of-4 LB $321.50 518 .................. 3-of-4 $58.50LOTTOMay 23 ........ 5-9-18-24-25-27 May 19 ..... 4-12-14-19-21…51 € € € PAYOFF FOR May 19 0 6-digit winners $2 million 24 5-digit winners $3,409.00 1,190 4-digit winners $57.50POWERBALLMay 23 ......... 20-54-56-61-64 Powerball ........................... 7 May 19 ............... 3-6-9-17-56 Powerball ......................... 25 € € € PAYOFF FOR May 19 0 ..... 5 of 5 + PB $306 Million 2 .................. 5 of 5 $1 Million 3 ............ 4 of 5 + PB $50,000 95 ........................ 4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMay 25 ..........11-14-51-64-68 Mega Ball ..........................25 May 22 ......... 16-17-21-36-48 Mega Ball ........................... 9 € € € PAYOFF FOR May 22 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $73 million AUTO RACING 5:55 a.m. ESPN2 „ Formula One, Monaco Grand Prix, practice, at Monaco 8:55 a.m. ESPN2 „ Formula One, Monaco Grand Prix, qualifying, at Monaco 9 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Coca-Cola 600, practice, at Concord, N.C. 10 a.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, qualifying, at Concord, N.C. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, CocaCola 600, “ nal practice, at Concord, N.C. 1 p.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, at Concord, N.C. BOXING 9 p.m. FS1 „ Premier Champions, Eddie Ramirez vs. Argenis Mendez, junior welterweights; Tugstsogt Nyambayar vs. Oscar Escandon, featherweights, at Biloxi, Miss. COLLEGE LACROSSE Noon ESPN2 „ NCAA Tournament, “ rst semi“ nal, Yale vs. Albany (NY)at Foxborough, Mass. 2:30 p.m. ESPN2 „ NCAA Tournament, second semi“ nal, Duke vs. Maryland, at Foxborough, Mass. COLLEGE SOFTBALL 1 p.m. ESPN „ NCAA Super Regionals, Game 2, Oklahoma vs. Arkansas, at Norman, Okla. 3 p.m. ESPN „ NCAA Super Regionals, Game 2, Georgia vs. Tennessee, at Athens, Ga. 5 p.m. ESPN „ NCAA Super Regionals, Game 3 (if necessary), Texas A&M vs. Florida, at Gainesville, Fla. ESPN2 „ NCAA Super Regionals, Game 2, Florida St. vs. LSU, at Tallahassee, Fla. 7 p.m. ESPN „ NCAA Super Regionals, Game 3 (if necessary), Arizona vs. UCLA, at Los Angeles ESPN2 „ NCAA Super Regionals, Game 2, Washington vs. Alabama, at Seattle 9 p.m. ESPN „ NCAA Su p er Regionals, Game 3 (if necessary), Kentucky vs. Oregon, at Eugene, Ore. ESPN2 „ NCAA Super Regionals, Game 2, Arizona St. vs. South Carolina, at Tempe, Ariz. GOLF 7:30 a.m. GOLF „ European PGA Tour, BMW PGA Championship, third round, at Surrey, England 1 p.m. GOLF „ PGA Tour, Fort Worth Invitational, third round, at Fort Worth, Texas NBC „ Champions Tour, Senior PGA Championship, third round, at Benton Harbor, Mich. 3 p.m. CBS „ PGA Tour, Fort Worth Invitational, third round, at Fort Worth, Texas GOLF „ LPGA Tour, Volvik Championship, third round, at Ann Arbor, Mich. MLB BASEBALL 1 p.m. MLB „ Atlanta at Boston 4 p.m. FS1 „ Kansas City at Texas 7 p.m. FOX „ Regional coverage, L.A. Angels at N.Y. Yankees, Houston at Cleveland or San Francisco at Chicago Cubs 10 p.m. MLB „ Regional coverage, San Diego at L.A. Dodgers OR Minnesota at Seattle MOTOR SPORTS 6 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Glen Helen Classic, at San Bernadino, Calif. NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 6, Houston at Golden State RUGBY 9:30 a.m. NBCSN „ English Premiership, “ nal, Saracens vs. Exeter SOCCER 2:30 p.m. FOX „ UEFA Champions League, Final, Real Madrid vs. Liverpool, at Kiev, Ukraine 3:30 p.m. LIFE NWSL, Orlando at Chicago TRACK & FIELD 4 p.m. NBC „ IAAF Diamond League, Prefontaine Classic, at Eu g ene, Ore.SPORTS ON TVAssociated PressST. PETERSBURG, Fla. „ Tampa Bay Rays right-hander Nate Eovaldi is scheduled to make his first major league start since having a second Tommy John surgery when the Rays face Oakland on Tuesday night. Eovaldi last appeared in the majors on Aug. 10, 2016 while with the New York Yankees. He underwent a ligament replacement surgery nine days later. It definitely feels like its been forever,Ž Eovaldi said Friday. I feel great physically.Ž Eovaldi is looking to become 12th pitcher to start a major league game after having two Tommy John operations. The 28-year old had his return pushed back from the first week this season after feeling discomfort following his final spring training start and then had surgery to remove loose bodies in the elbow. A long time coming for Nate,Ž Rays manager Kevin Cash said. Eovaldi has a career record of 38-46. His best season came with the Yankees in 2015 when he went 14-3.MLB: RaysEovaldi set to make “ rst start in almost 2 years By DOUG FEINBERGAssociated PressWHITE PLAINS, N.Y. „ Maya Moore scored 20 points, including a 3-pointer from the top of the key with 19.5 seconds left, and the Minnesota Lynx beat New York 78-72 on Friday night to spoil the Libertys first game in their new home „ the Westchester County Center. The Lynx star sat out most of the fourth quarter as her team rallied from a six-point deficit. She left with 5 minutes left in the period before re-entering with 56 remaining. Sylvia Fowles hit two free throws to give the Lynx a 71-70 advantage. Tina Charles answered with a basket to put the Liberty up 72-71 with 23.5 seconds left. After a timeout, Moore caught the ball at halfcourt, dribbled to the top of the key swished a 3-pointer through the net. Kia Nurse tried to respond for New York (0-2), but she missed a jumper and the Lynx (2-1) hit four free throws in the final 13 seconds to seal the win. Seimone Augustus scored 21 points to lead the Lynx. Charles finished with 18 points and 12 rebounds for New York, which will play all but two games at the arena, which houses the Knicks G-League team. The County Center is configured to seat 2,319 fans for Liberty games with the option to expand it to about 4,500. The Liberty drew an average of just over 9,000 last year when they played at Madison Square Garden. Fridays opener was a sellout. Among the crowd was Liberty owner James Dolan, who put the team up for sale over the winter but didnt find a suitable buyer. The team is still up for sale. Moving games from the Garden to Westchester saves him a lot of money. Dolan, who has owned the team since its inception, sat on the baseline for the first half with team president Isiah Thomas. WNBA President Lisa Borders was also at the game, sitting at one of the courtside tables. The County Center tried to have the feel of MSG with the same in-game entertainment, including the ever-popular Timeless Torches senior dance team, and of course the loveable mascot Maddie. Despite the smaller venue it was certainly loud. They cheered when Marissa Coleman scored the Libertys first points at their new home. New York was trailing the defending champion Lynx 41-36 at the half before a strong third quarter, led by Nurse, gave the Liberty a fourpoint lead heading into the final period. The game also marked the home debut of coach Katie Smith, who took over as the head coach this season after spending a few years as an assistant. New York was missing guards Brittany Boyd (Achilles), Sugar Rodgers (knee) and Epiphanny Prince (concussion). The Liberty also were still missing Kia Vaughn, who was finishing up her overseas season.WNBA: Lynx 78, Liberty 72Maya Moore helps Lynx beat LibertyBy DICK SCANLONAssociated PressST. PETERSBURG, „ David Hess pitched four-hit ball into the seventh inning, helping the Baltimore Orioles overcome a strong effort from Tampa Bays bullpen in a 2-0 win over the Rays on Friday night. Danny Valencia doubled in a run off starter Sergio Romo, and Jonathan Schoop went deep against Ryan Yarbrough, spoiling a an impressive opener for the Rays relievers as the team plans to use bullpen days in all three games this weekend. Yarbrough replaced Romo (1-1) after two outs and struck out eight over seven solid innings, tying a franchise record for strikeouts by a relief pitcher. Hess (2-1) walked three and struck out three. Both of his wins have come against Tampa Bay. Brad Brach pitched the ninth for his seventh save. The game started about an hour after the Rays traded outfielder Denard Span and closer Alex Colome to the Seattle Mariners for pitching prospects Andrew Moore and Tommy Romero. Span had been penciled in as the Rays leadoff hitter. Romo, starting for the third time in seven days as the front man in the Rays bullpen dayŽ strategy, allowed an RBI double to Valencia after Adams Jones singled. Romo is also scheduled to start Sundays series finale. Jones, who has hit safely in 19 of 22 games in May, had three of Baltimores nine hits. The Rays had Brad Miller picked off second base, Mallex Smith caught stealing, and Joey Wendle thrown out trying to advance on a pitch that got away from catcher Andrew Susac „ all in the first four innings.RAYS ADD GOMEZ, FONTThe Rays will replace Span and Colome on their 25-man roster by activating OF Carlos Gomez and adding RHP Wilmer Font, who was acquired in a trade Friday from the Oakland Athletics. Gomez went on the disabled list May 16 with a right groin strain.TRAINERS ROOMOrioles: OF Mark Trumbo got a cortisone shot for his sore knee and is expected to be placed on the 10-day disabled list. ... RHP Zach Britton (right Achilles tendon surgery) will go two innings in a simulated game Saturday. ... RHP Darren ODay (hyperextended right elbow) got a cortisone shot. ... RHP Chris Tillman (lower back strain) is throwing on level ground. Rays: RHP Nate Eovaldi (right elbow surgery) is scheduled to make his first big league start since August 10, 2016 on Tuesday night at Oakland.UP NEXTRHP Andrew Cashner, who won for the first time in seven starts Monday for the Orioles, will face Rays RHP Ryne Stanek on Saturday in Staneks first major league start.MLB: Orioles 2, Rays 0Hess, Orioles overcome Rays bullpenBy TOM WITHERSAssociated PressCLEVELAND „ LeBron James scored 46 points and preserved his reign atop the Eastern Conference for at least one more game as the Cleveland Cavaliers shook off losing All-Star Kevin Love with a head injury and beat the Boston Celtics 109-99 on Friday night to force a Game 7. James, playing in perhaps his final game for the Cavs in Cleveland, delivered another sensational performance „ he added 11 rebounds and nine assists while playing all but two minutes „ to avoid elimination and delay any decisions about his future. The king is not dead, and he still has a chance to make his eighth straight NBA Finals. This back-and-forth series, in which home court has meant everything, will have a climatic conclusion Sunday at TD Center, where the Celtics are 10-0 this postseason. George Hill added 20 points, and Jeff Green 14 for the Cavs. NBA: Cavaliers 109, Celtics 99LeBron pushes Cavs to Game 7 vs. CelticsAP PHOTOBoston Celtics Jayson Tatum (0) drives past Cleveland Cavaliers JR Smith (5) in the second half of Game 6 yesterday in Cleveland.

PAGE 31

The Sun / Saturday, May 26, 2018 www.yoursun.com SP Page 3Todd Monken will have a bigger imprint on the offense this season. Hes already writing all the practice scripts, installing the offense and calling plays during organized team activities. That will continue into training camp and the preseason. Monkens duties free up Koetter to focus on the entire team. Monken also is working more closely with quarterback Jameis Winston, whos getting used to how Monken calls plays. I have a lot more interaction, Monken said. Ive been in there almost every day with those guys. Dirk wanted me to be in there some with those g u y s j ust to give them a different perspective. Theyve been around him for three years, so where ever I fit in there with a different perspective or have something else to say, I try to piece my way in there without stepping on (quarterbacks coach) Mike (Bajakian). Contact Rick Stroud at rstroud@tampabay.com. Follow @NFLStroudBUCSFrom Page 1conference finals for the first time after failing to advance past the second round in nine previous postseason trips. In his first season in Houston after a summer trade from the Clippers, Paul has paired with Harden to move the Rockets within one victory of reaching the NBA Finals for the first time since Houston won titles in 1994 and 1995. He has totaled 47 points in the last two games „ both Houston wins „ to allow the Rockets to come back from a 2-1 deficit. Gordon has played a big role. On Thursday night, he came off the bench to score 24 points and made a steal in the final seconds to secure the victory. Whoever is out, its almost like the next guy up, and everybody finds a way,Ž Gordon said. We just collectively find a way to win. Its definitely going to be tough. But I still think at the end of the day, were a tough team and we can still find ways to win.Ž DAntoni wouldnt speculate on Pauls availability if the Warriors force Game 7 on Monday night in Houston. But he said Paul will travel with the team to Oakland for Saturdays game.PAULFrom Page 1 By TIM BOOTHAssociated PressSEATTLE „ From his office about 1,000 miles away from T-Mobile Arena, Tod Leiweke has watched the Stanley Cup playoffs with a growing appreciation for what is taking place in Las Vegas. He was keeping an eye on the Golden Knights even before he became president of Seattle Hockey Partners LLC, the group looking to bring an expansion NHL franchise to the Pacific Northwest. Once he took charge of Seattles efforts Leiwekes interest intensified, just as Vegas began its run to the upcoming Stanley Cup Final. Theyre playing the game with great joy and theyre having fun and its just inspirational to watch,Ž Leiweke said. Were absolutely loving it and living vicariously through them.Ž The Golden Knights success in their inaugural season has been unprecedented as Vegas prepares for Game 1 on Monday night against the Washington Capitals. Its also seemed to have heightened the expectations for the next wave of NHL expansion. Seattle is on deck. If the NHL awards the city a franchise, it could be on the ice as early as the 2020 season. It would require a $650 million expansion fee and a renovated arena. Theres also talk of future growth, with Houston mentioned regularly as a possible destination for the league. NHL Commissioner Gary Bettman has met with new Rockets owner Tilman Fertitta, who is certainly more open to acquiring an NHL franchise for Houston than former owner Les Alexander. Seattle is certainly further ahead in the process by showing interest, but Houston has the arena and a potential owner already in place for the near future. For now all the focus is on whats happening in Seattle. And if Leiweke is feeling any additional pressure for his potential franchise given Vegas success on and off the ice, hes not showing it. Well, to tell you the truth, I guess someone could interpret it that way that theres all of a sudden this unusual pressure on us but in fact all theyre doing is helping us,Ž Leiweke said. Theyre showing us how successful this league could be, the brilliance of the game, theyre showing us what happens when a team comes together and plays inspired hockey. We dont at all see it as anything other than just a great thing for the National Hockey League. Those that come before us will set the table for us. When I think about what theyve done my endorphins go off and I have such admiration and were truly inspired by it.Ž The indications about six weeks ago, when Leiweke was hired, led those involved in the expansion process to believe some type of conditional approval would be granted by the NHL Board of Governors during their June meeting, to be followed by full approval in September. The staggered approach was to make certain construction on the arena would begin in late October as scheduled. That has changed. Bettman told The Associated Press this week that the Seattle expansion wont be formally addressed next month. What we have said to the people „ David Bondermans group „ is were on your timetable. Theres information that needs to be gathered after information is submitted. We have to finish doing our due diligence and our homework. We need to have the timetable understanding as to when the buildings going to get done. We can move as fast or as slowly as you want. Theres no rush,Ž Bettman told the AP. Were in the middle of the process. Theyre doing their homework, and theyre proceeding on two fronts because theyve got to renovate a building and theyve got to pursue the team and theyre doing both very nicely. Theyre working with the city, they hired Tod Leiweke. Is it going to be on the June agenda? No. After that, could it be September? Could it be the annual meeting in December? Its possible.Ž Leiweke was hoping to have a true rooting interest in the finals, but the Tampa Bay Lightning were ousted in the Eastern Conference finals by the Capitals. Leiweke was the CEO of the Lightning from 2010-15 and was part of the group that turned around the organization, both with its on-ice success and in the stands, rejuvenating a fan base that had slumped following Tampa Bays title run in 2004.NHL: Golden KnightsLas Vegas success raising stakes for next NHL expansion COURSES COURSESTo place your ad here, call 941-429-3110adno=719601 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 By KELLY PARSONSTampa Bay TimesFORT MYERS „ It had been more than two years since Greg Olsen had to give one of those talks; the kind in which silver linings abound, while across the field, a different team celebrates winning gold. Olsens Calvary Christian baseball team gathered around him in the outfield of Hammond Stadium, the place where its record-setting 60-game win streak was snapped in the harshest way: a 5-1 loss in the state championship game. It hurts in this moment,Ž Olsen told his players, tears welling in their blank stares. When you wake up in the morning, youre going to realize what you have done.Ž Still, truth be told, Olsen thinks it may take them even longer to fully grasp the magnitude of 60 straight. Before Thursdays matchup with Fort Lauderdale Calvary Christian, the Warriors hadnt lost a game since April 20, 2016 „ taking home two district championships, two region championships and a state title in that span. They shattered the previous state record of 48 straight victories, won by Avon Park in 1954-1956. Everyone else may have been talking about Calvary Christians streak, but the Warriors rarely did. Olsen made sure of that. It wasnt the focus for us. Ever,Ž the seventhyear coach said. It was a matter of our team coming out and getting ready to play the next game. And thats where we were very consistent, getting ready to play the next game.Ž But no matter the circumstances, the Warriors just kept winning. During the streak, Calvary Christian (30-1 this season) came out on top in four extrainning games, and it had 14 one-run victories. Seventeen games were shortened, mercy-rule finishes, while other outcomes „ including a come-from-behind, eighth-inning rally against Carrollwood Day just last month „ were less decisive. As Thursdays weather-delayed state final wore on into the wee hours of Friday morning, the outlook for Calvary Christian and its historic streak looked bleaker and bleaker. Fort Lauderdale Calvary Christians starting pitcher, Skylar Gonzalez, flew through the frames, giving up just four hits in a complete-game effort. Meanwhile, the Eagles (17-15) jumped on top of starter Braden Halladay from the start, and they combined for eight hits against Calvary Christians three pitchers. The Warriors, though, had encountered moments of doubt many times before, so their demeanor didnt change. In synch with each other they shouted, hanging over the dugout railing as they clung on to hope, refusing to accept defeat until the final groundout was made. There was nothing different. We faced a lot of great teams, and we beat a lot of great teams,Ž Warriors ace Nolan Hudi said about the loss. (Thursday night) wasnt our night. It was their night. ƒ Its baseball, and thats what happens.Ž And perhaps that was the biggest lesson of all. Because in baseball, sometimes things go your way, Olsen reminded them, and other times they dont. But 60 straight? I dont think itll ever, ever be touched,Ž Olsen said.HIGH SCHOOL BASEBALL: Calvary ChristianNow let it sink in: 60 straight baseball wins quite the featSCOTT PURKS | SPECIAL TO THE TIMESCalvary Christian starter Braden Halladay gets a hug from Warrior head coach Greg Olsen moments before Halladay ended his night after four innings. Calvary ended up losing 5-1 to Fort Lauderdale Calvary Christian, ending a state-record winning streak of 60 stra ight games.

PAGE 32

Page 4 SP www.yoursun.com Saturday, May 26, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 35 16 .686 „ „ 7-3 W-1 16-7 19-9 New York 32 15 .681 1 „ 6-3 W-1 19-7 13-8 Toronto 24 27 .471 11 6 3-7 W-1 12-17 12-10 Tampa Bay 23 26 .469 11 6 6-4 L-1 9-13 14-13 Baltimore 17 34 .333 18 13 4-6 W-2 10-13 7-21 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 24 24 .500 „ „ 5-5 L-1 13-10 11-14 Minnesota 21 24 .467 1 6 4-6 L-1 11-12 10-12 Detroit 22 28 .440 3 7 4-6 W-2 13-10 9-18 Kansas City 17 33 .340 8 12 4-6 W-3 7-18 10-15 Chicago 15 33 .313 9 13 5-5 L-2 8-18 7-15 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 33 18 .647 „ „ 8-2 W-4 16-11 17-7 Seattle 29 20 .592 3 „ 7-3 L-1 12-10 17-10 Los Angeles 28 23 .549 5 2 3-7 L-1 12-17 16-6 Oakland 26 24 .520 6 3 7-3 W-1 12-11 14-13 Texas 20 32 .385 13 10 4-6 L-1 9-18 11-14 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 29 20 .592 „ „ 5-5 L-2 11-9 18-11 Philadelphia 28 20 .583 „ 6-4 L-1 18-8 10-12 New York 25 21 .543 2 1 6-4 W-1 12-13 13-8 Washington 26 22 .542 2 1 5-4 L-1 12-14 14-8 Miami 19 30 .388 10 8 5-5 W-2 10-15 9-15 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 31 20 .608 „ „ 7-3 L-1 13-10 18-10 Pittsburgh 28 22 .560 2 „ 5-5 W-1 16-9 12-13 Chicago 26 21 .553 3 5-5 W-1 14-10 12-11 St. Louis 26 22 .542 3 1 4-6 L-3 15-11 11-11 Cincinnati 18 33 .353 13 10 4-6 W-1 9-19 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 26 24 .520 „ „ 4-6 L-2 7-11 19-13 Arizona 25 24 .510 2 1-9 L-7 14-12 11-12 San Francisco 24 27 .471 2 4 4-6 L-3 14-10 10-17 Los Angeles 22 27 .449 3 5 6-4 W-2 10-14 12-13 San Diego 21 30 .412 5 7 6-4 W-1 11-18 10-12 MAJOR LEAGUE BASEBALLCUBS 6, GIANTS 2 S AN FRANCISCO AB R H BI BB SO AVG. Hernandez cf 4 1 2 1 0 2 .296 McCutchen rf 3 0 0 0 1 1 .233 Posey c 4 0 0 0 0 1 .297 Belt 1b 4 1 1 0 0 0 .316 Longoria 3b 4 0 1 1 0 1 .246 Crawford ss 2 0 0 0 2 0 .306 W illiamson lf 4 0 0 0 0 3 .261 T omlinson 2b 3 0 0 0 0 2 .231 Holland p 2 0 0 0 0 1 .063 S mith p 0 0 0 0 0 0 --Gearrin p 0 0 0 0 0 0 --b-Blanco ph 1 0 0 0 0 0 .252 S trickland p 0 0 0 0 0 0 --T OTALS 31 2 4 2 3 11 CHICAGO AB R H BI BB SO AVG. Zobrist rf 4 2 2 2 0 1 .296 Edwards p 0 0 0 0 0 0 --S trop p 0 0 0 0 0 0 --Duensing p 0 0 0 0 0 0 --Morrow p 0 0 0 0 0 0 --A lmora cf 4 0 1 0 0 1 .311 Bryant 3b 4 0 2 2 0 1 .301 Rizzo 1b 2 0 1 1 2 0 .211 Contreras c 4 0 0 0 0 1 .270 Baez 2b 3 1 0 0 0 0 .263 Happ lf 2 2 0 0 2 2 .250 Russell ss 3 0 2 1 0 0 .258 Hendricks p 2 0 0 0 0 1 .087 a-La Stella ph 0 1 0 0 1 0 .339 Heyward rf 1 0 0 0 0 0 .220 T OTALS 29 6 8 6 5 7 S AN FRANCISCO 000 100 001„2 4 0 CHICAGO 100 000 41X„6 8 0 a-walked for Hendricks in the 7th. bgrounded out for Gearrin in the 8th. LOB„San Francisco 5, Chicago 6. 2B„Zobrist (5). HR„Hernandez (5), off Hendricks. RBIs„Hernandez (8), Longoria (24), Zobrist 2 (13), Bryant 2 (26), Rizzo (31), Russell (11). SB„Baez (7), Happ (3). S „Russell. GIDP„Heyward. DP„San Francisco 1 (Strickland, Crawford, Belt). S AN FRANCISCO IP H R ER BB SO NP ERA Holland, L, 2-6 6 5 3 2 2 6 94 4.72 S mith .1 1 2 2 1 0 9 1.86 Gearrin .2 1 0 0 1 1 16 3.48 S trickland 1 1 1 1 1 0 16 2.49 CHICAGO IP H R ER BB SO NP ERA Hndrcks, W, 4-3 7 2 1 1 2 7 88 3.16 Edwards 1 0 0 0 0 2 13 3.13 S trop .2 2 1 1 0 1 13 1.74 Duensing 0 0 0 0 1 0 10 0.61 Mrrw, S, 11-12 .1 0 0 0 0 1 3 1.04 Holland pitched to 2 batters in the 7th. Duensing pitched to 1 batter in the 9th. Inherited runners-scored„Smith 2-2, Gearrin 2-2, Duensing 1-0, Morrow 2-0. HBP„Holland (Baez). PB„Posey (2). T „2:46. A„41,177 (41,649).PIRATES 8, CARDINALS 1 S T. LOUIS AB R H BI BB SO AVG. Pham cf 4 1 1 1 0 1 .292 Carpenter 3b 4 0 1 0 0 1 .200 Martinez 1b 3 0 0 0 0 2 .306 d-Munoz ph 1 0 0 0 0 0 .241 Ozuna lf 3 0 2 0 0 0 .260 e-Bader ph 1 0 0 0 0 0 .233 Gyorko ss 4 0 2 0 0 1 .293 Fowler rf 4 0 1 0 0 0 .158 Pena c 3 0 0 0 0 0 .259 W ong 2b 3 0 0 0 0 1 .175 Gant p 2 0 0 0 0 1 .000 Cecil p 0 0 0 0 0 0 --Brebbia p 0 0 0 0 0 0 --b-ONeill ph 1 0 0 0 0 1 .321 Holland p 0 0 0 0 0 0 --T OTALS 33 1 7 1 0 8 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 2 2 0 2 .309 Polanco rf 4 1 0 0 1 2 .213 Cervelli c 3 1 1 3 0 1 .283 Bell 1b 3 0 2 1 0 1 .260 Dickerson lf 4 0 2 1 0 0 .319 Moran 3b 4 0 0 0 0 1 .259 Meadows cf 4 2 2 0 0 1 .448 Mercer ss 4 2 2 1 0 1 .253 Musgrove p 2 1 1 0 0 0 .500 a-Frazier ph 1 0 0 0 0 0 .229 Feliz p 0 0 0 0 0 0 --c-Freese ph 1 0 0 0 0 0 .257 Crick p 0 0 0 0 0 0 --T OTALS 35 8 12 8 1 9 S T. LOUIS 000 000 010„1 7 0 PITTSBURGH 000 003 32X„8 12 0 a-”ied out for Musgrove in the 7th. b-struck out for Brebbia in the 8th. c-grounded out f or Feliz in the 8th. d-grounded out for Martinez in the 9th. e-grounded out for Ozuna in the 9th. LOB„St. Louis 5, Pittsburgh 6. 2B„Ozuna (6), Fowler (5), Harrison (4), Cervelli (7). 3 B„Dickerson (2), Meadows (1), Mercer (2). HR„Pham (9), off Feliz. RBIs„Pham (20), Harrison 2 (9), Cervelli 3 (30), Bell (28), Dickerson (31), Mercer (16). SB„Meadows (2). SF„Bell. Runners left in scoring position„St. Louis 3 (Fowler, Pena, Gant); Pittsburgh 2 (Dickerson, Moran). RISP„St. Louis 0 for 7; Pittsburgh 5 for 11. Runners moved up„Pena, Fowler, Polanco. GIDP„Pena. DP„Pittsburgh 1 (Musg rove, Mercer, Bell). S T. LOUIS IP H R ER BB SO NP ERA Gant, L, 1-2 5.1 4 3 3 0 7 78 4.76 Cecil .2 2 1 1 0 0 10 3.60 Brebbia 1 3 2 2 1 1 22 4.80 Holland 1 3 2 2 0 1 17 9.45 PITTSBURGH IP H R ER BB SO NP ERA Musg rove, W, 1-0 7 5 0 0 0 7 67 0.00 Feliz 1 1 1 1 0 1 18 4.15 Crick 1 1 0 0 0 0 13 1.88 Cecil pitched to 1 batter in the 7th. Inherited runners-scored„Cecil 2-2, Brebbia 1-1. HBP„Gant (Cervelli). Umpires„Home, Jeremie Rehak; First, Bill Miller; Second, Todd Tichenor; Third, Alan Porter. T„2:37. A„22,629 (38,362).ORIOLES 2, RAYS 0BALTIMORE AB R H BI BB SO AVG. Mancini dh 4 0 0 0 0 2 .246 Jones cf 4 1 3 0 0 0 .279 Machado ss 4 0 0 0 0 0 .328 Schoop 2b 4 1 2 1 0 1 .242 Valencia 3b 4 0 1 1 0 1 .266 Davis 1b 4 0 1 0 0 1 .155 Gentry lf 4 0 0 0 0 2 .216 Susac c 4 0 1 0 0 1 .167 Rickard rf 3 0 1 0 0 1 .290 TOTALS 35 2 9 2 0 9 TAMPA BAY AB R H BI BB SO AVG. Miller 1b 4 0 1 0 0 1 .248 Cron dh 4 0 0 0 0 0 .266 Wendle 2b 3 0 1 0 1 1 .289 Ramos c 4 0 1 0 0 1 .299 Duffy 3b 4 0 2 0 0 0 .322 Smith cf 2 0 1 0 2 0 .296 Robertson ss 3 0 0 0 1 0 .262 Field rf 4 0 0 0 0 1 .266 Refsnyder lf 3 0 1 0 0 0 .167 TOTALS 31 0 7 0 4 4 BALTIMORE 100 001 000„2 9 1 TAMPA BAY 000 000 000„0 7 0 E„Schoop (4). LOB„Baltimore 6, Tampa Bay 8. 2B„Valencia (3), Miller (6), Refsnyder (3). HR„Schoop (5), off Yarbrough. RBIs„ Schoop (15), Valencia (12). CS„Smith (5). Runners left in scoring position„Baltimore 2 (Davis 2); Tampa Bay 4 (Wendle, Field 2, Refsnyder). RISP„Baltimore 1 for 2; Tampa Bay 0 for 10. Runners moved up„Miller. GIDP„Machado 2. DP„Tampa Bay 2 (Duffy, Wendle, Miller), (Duffy, Wendle, Miller). BALTIMORE IP H R ER BB SO NP ERA Hess, W, 2-1 6.2 4 0 0 3 3 91 4.15 Givens, H, 5 .1 1 0 0 1 0 16 3.71 Bleier, H, 6 1 0 0 0 0 1 10 1.37 Brach, S, 8-9 1 2 0 0 0 0 17 3.60 TAMPA BAY IP H R ER BB SO NP ERA Romo, L, 1-1 .2 2 1 1 0 1 14 4.66 Yarbrough 7 7 1 1 0 8 105 3.21 Venters .1 0 0 0 0 0 5 1.08 Nuno 1 0 0 0 0 0 13 0.00 Givens pitched to 1 batter in the 8th. Inherited runners-scored„Givens 1-0, Bleier 1-0, Yarbrough 2-0, Venters 1-0. WP„Romo. Umpires„Home, Ben May; First, Mike DiMuro; Second, Mark Wegner; Third, Jim Reynolds. T„2:47. A„11,354 (42,735).TIGERS 5, WHITE SOX 4CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 1 1 0 1 2 .255 Sanchez 3b 5 0 1 0 0 0 .280 Abreu 1b 5 1 2 1 0 1 .305 Palka dh 5 0 1 0 0 2 .263 Anderson ss 4 1 3 2 0 1 .240 Narvaez c 2 0 0 0 2 1 .182 Engel cf 4 1 1 0 0 0 .208 Tilson lf 4 0 1 0 0 0 .143 Thompson rf 4 0 1 1 0 1 .127 TOTALS 37 4 11 4 3 8 DETROIT AB R H BI BB SO AVG. Martin cf 3 2 2 1 1 0 .260 Castellanos rf 4 2 3 1 0 0 .333 Candelario 3b 4 0 1 1 0 0 .272 Martinez dh 4 0 0 1 0 0 .237 Goodrum 2b 4 0 0 0 0 1 .235 Kozma 2b 0 0 0 0 0 0 .194 Hicks 1b 2 0 1 0 1 1 .282 McCann c 3 0 0 0 0 1 .265 Iglesias ss 2 1 2 0 1 0 .249 Jones lf 3 0 0 0 0 1 .234 TOTALS 29 5 9 4 3 4 CHICAGO 200 110 000„4 11 0 DETROIT 000 200 03X„5 9 2 E„Iglesias (3), Saupold (1). LOB„Chicago 9, Detroit 3. 2B„Moncada (11), Abreu (17), Castellanos 2 (14), Iglesias (12). HR„ Anderson (8), off Fiers. RBIs„Abreu (28), Anderson 2 (14), Thompson (4), Martin (16), Castellanos (27), Candelario (17), Martinez (22). SB„Engel (8), Tilson (1). Runners left in scoring position„Chicago 5 (Sanchez 3, Engel 2); Detroit 1 (Martinez). RISP„Chicago 3 for 12; Detroit 2 for 7. Runners moved up„Sanchez, Palka, Martinez. LIDP„Jones. GIDP„Abreu, McCann 2. DP„Chicago 3 (Thompson, Abreu), (Sanchez, Moncada, Abreu), (Anderson, Moncada, Abreu); Detroit 1 (Iglesias, Kozma, Hicks). CHICAGO IP H R ER BB SO NP ERA Lopez 7 5 2 2 3 3 96 2.93 Rondon .1 3 3 3 0 1 11 4.96 Fry .2 1 0 0 0 0 6 0.00 DETROIT IP H R ER BB SO NP ERA Fiers 5.2 9 4 4 3 4 98 4.78 Saupold .2 1 0 0 0 0 16 2.45 Stumpf .2 0 0 0 0 1 10 5.71 Farmer 1 0 0 0 0 2 9 5.32 Greene 1 1 0 0 0 1 17 3.86 Inherited runners-scored„Fry 1-1, Saupold 2-0, Stumpf 2-0. WP„Lopez. Umpires„Home, Mark Carlson; First, Chris Guccione; Second, Pat Hoberg; Third, Nic Lentz. T„2:51. A„24,648 (41,297).BLUE JAYS 6, PHILLIES 5TORONTO AB R H BI BB SO AVG. Granderson lf 5 1 1 0 0 2 .243 Donaldson 3b 4 1 1 0 1 0 .227 Smoak 1b 4 1 2 2 0 0 .255 Hernandez rf 4 1 2 1 0 0 .253 Solarte 2b 4 2 2 1 0 2 .270 Pillar cf 4 0 1 1 0 2 .279 Martin c 4 0 1 1 0 2 .157 Urshela ss 4 0 0 0 0 2 .160 Gaviglio p 3 0 1 0 0 1 .333 Oh p 0 0 0 0 0 0 --Clippard p 0 0 0 0 0 0 --b-Smith Jr. ph 1 0 0 0 0 0 .304 Tepera p 0 0 0 0 0 0 --TOTALS 37 6 11 6 1 11 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 1 0 1 1 .275 Hoskins lf 4 0 1 1 1 1 .239 Herrera cf 5 1 1 0 0 1 .339 Santana 1b 3 1 1 2 1 0 .205 Franco 3b 3 0 0 0 0 1 .255 Morgan p 0 0 0 0 0 0 --a-Valentin ph 1 0 0 0 0 1 .083 Hunter p 0 0 0 0 0 0 --Williams rf 2 0 0 0 0 0 .226 Arano p 0 0 0 0 0 0 --Kingery 3b 1 0 0 0 1 0 .211 Alfaro c 4 1 1 0 0 3 .246 Florimon ss 4 0 1 0 0 0 .273 E”in p 1 1 1 1 0 0 .286 Altherr rf 2 0 0 0 1 2 .195 TOTALS 34 5 7 4 5 10 TORONTO 300 030 000„6 11 0 PHILADELPHIA 001 002 011„5 7 1 a-struck out for Morgan in the 8th. bgrounded out for Clippard in the 9th. E„Franco (4). LOB„Toronto 5, Philadelphia 7. 2B„Donaldson (11), Solarte (11), Pillar (19), Gaviglio (1), Hernandez (8), Hoskins (13), Herrera (11), Florimon (5). HR„Smoak (7), off E”in; E”in (1), off Gaviglio; Santana (9), off Gaviglio. RBIs„Smoak 2 (28), Hernandez (20), Solarte (32), Pillar (21), Martin (13), Hoskins (28), Santana 2 (32), E”in (1). CS„Hernandez (2). Runners left in scoring position„Toronto 4 (Smoak, Pillar, Martin, Urshela); Philadelphia 4 (Herrera 2, Williams, Valentin). RISP„Toronto 4 for 10; Philadelphia 2 for 9. Runners moved up„Smoak, Granderson, Donaldson. GIDP„Hernandez. DP„Philadelphia 2 (Alfaro, Florimon), (Hernandez, Florimon, Santana). TORONTO IP H R ER BB SO NP ERA Gaviglio, W, 2-0 6 3 3 3 2 6 84 2.30 Oh, H, 5 1 0 0 0 1 2 21 2.35 Clippard, H, 6 1 2 1 1 0 1 15 3.46 Tepera, S, 1-4 1 2 1 1 2 1 26 3.24 PHILADELPHIA IP H R ER BB SO NP ERA E”in, L, 1-1 4.2 9 6 5 1 7 96 3.27 Arano 1.1 1 0 0 0 1 15 1.20 Morgan 2 1 0 0 0 3 24 1.98 Hunter 1 0 0 0 0 0 10 3.86 Inherited runners-scored„Arano 2-1. WP„ E”in, Tepera. PB„Alfaro (4). Umpires„Home, Joe West; First, Doug Eddings; Second, Tim Timmons; Third, Mark Ripperger. T„2:59. A„21,374 (43,647).YANKEES 2, ANGELS 1LOS ANGELES AB R H BI BB SO AVG. Kinsler 2b 4 0 0 0 0 0 .190 Trout cf 2 1 1 1 2 0 .291 Upton lf 2 0 1 0 2 1 .250 Pujols 1b 4 0 0 0 0 0 .253 Ohtani dh 3 0 0 0 1 1 .319 Simmons ss 4 0 1 0 0 0 .331 Cozart 3b 4 0 0 0 0 1 .235 Maldonado c 4 0 1 0 0 3 .256 Calhoun rf 3 0 2 0 0 0 .150 TOTALS 30 1 6 1 5 6 NEW YORK AB R H BI BB SO AVG. Gardner lf 4 0 1 0 0 0 .233 Judge rf 3 0 0 0 1 2 .284 Stanton dh 4 0 0 0 0 1 .262 Sanchez c 3 0 1 0 1 0 .228 Gregorius ss 4 1 0 0 0 0 .246 Hicks cf 2 0 0 0 1 0 .254 Austin 1b 3 0 0 0 0 2 .238 Andujar 3b 2 0 1 0 1 0 .288 Torres 2b 3 1 2 2 0 1 .323 TOTALS 28 2 5 2 4 6 LOS ANGELES 000 010 000„1 6 0 NEW YORK 010 000 10X„2 5 0 LOB„Los Angeles 7, New York 6. 2B„ Andujar (14). HR„Trout (15), off Severino; Torres (8), off Johnson. RBIs„Trout (29), Torres 2 (22). Runners left in scoring position„Los Angeles 2 (Ohtani, Maldonado); New York 2 (Stanton 2). RISP„Los Angeles 1 for 6; New York 2 for 5. GIDP„Pujols. DP„Los Angeles 1 (Kinsler, Simmons, Pujols); New York 1 (Andujar, Torres, Austin). LOS ANGELES IP H R ER BB SO NP ERA Heaney 6.1 4 1 1 3 5 97 3.35 Johnson .2 1 1 1 0 0 11 3.81 Bedrosian .2 0 0 0 1 1 17 3.98 Alvarez .1 0 0 0 0 0 1 2.57 NEW YORK IP H R ER BB SO NP ERA Severino 6 4 1 1 4 5 99 2.35 Green 1 2 0 0 0 0 14 2.52 Robertson .2 0 0 0 1 0 14 4.91 Chapman 1.1 0 0 0 0 1 18 1.42 Inherited runners-scored„Alvarez 1-0, Chapman 1-0. WP„Chapman. PB„Sanchez (7). Umpires„Home, Chad Fairchild; First, Mike Estabrook; Second, Phil Cuzzi; Third, Kerwin Danley. T„3:00. A„46,056 (54,251).RED SOX 6, BRAVES 2ATLANTA AB R H BI BB SO AVG. Albies 2b 4 0 1 0 1 0 .280 Acuna rf 5 1 1 0 0 3 .248 Freeman 1b 3 1 1 0 1 2 .324 Markakis lf 3 0 1 2 1 1 .344 Suzuki dh 4 0 0 0 0 1 .252 Inciarte cf 4 0 0 0 0 1 .261 Flowers c 4 0 1 0 0 1 .286 Camargo 3b 3 0 1 0 1 1 .219 Swanson ss 4 0 1 0 0 2 .272 TOTALS 34 2 7 2 4 12 BOSTON AB R H BI BB SO AVG. Betts rf 3 1 1 2 1 1 .361 Benintendi lf 3 0 0 1 0 1 .272 Martinez dh 4 1 1 1 0 0 .326 Moreland 1b 4 1 2 1 0 1 .318 Bogaerts ss 4 1 1 1 0 0 .285 Devers 3b 3 0 0 0 1 1 .233 Holt 2b 2 1 1 0 1 0 .333 Vazquez c 3 0 0 0 0 0 .190 Bradley Jr. cf 3 1 1 0 0 1 .177 TOTALS 29 6 7 6 3 5 ATLANTA 002 000 000„2 7 0 BOSTON 000 210 21X„6 7 0 LOB„Atlanta 9, Boston 3. 2B„Markakis (12), Swanson (10). 3B„Bradley Jr. (1). HR„ Martinez (16), off Teheran; Bogaerts (7), off Teheran; Betts (17), off Wisler; Moreland (8), off Wisler. RBIs„Markakis 2 (34), Betts 2 (37), Benintendi (30), Martinez (42), Moreland (23), Bogaerts (26). SB„Betts (13), Holt (1). SF„Benintendi. Runners left in scoring position„Atlanta 4 (Albies, Acuna, Suzuki, Flowers); Boston 2 (Martinez, Vazquez). RISP„Atlanta 1 for 9; Boston 1 for 3. Runners moved up„Albies. ATLANTA IP H R ER BB SO NP ERA Teheran, L, 4-2 6 4 3 3 3 4 109 4.20 Biddle .2 1 1 1 0 1 7 3.21 Wisler 1.1 2 2 2 0 0 24 4.34 BOSTON IP H R ER BB SO NP ERA Rdriguez, W, 5-1 5.2 6 2 2 3 7 101 4.02 Hembree, H, 6 .1 0 0 0 0 1 6 4.84 Kelly, H, 8 1 0 0 0 1 1 16 1.90 Barnes, H, 12 1 0 0 0 0 1 13 2.49 Kimbrel 1 1 0 0 0 2 17 2.01 Inherited runners-scored„Wisler 1-1, Hembree 1-0. Umpires„Home, Jeff Nelson; First, Laz Diaz; Second, Manny Gonzalez; Third, Andy Fletcher. T„3:13. A„37,008 (37,731).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Machado, Baltimore, 44; Martinez, Boston, 41; Davis, Oakland, 38; Judge, New York, 38; Lowrie, Oakland, 38; Haniger, Seattle, 36; Betts, Boston, 35; Upton, Los Angeles, 35; Gregorius, New York, 34; Ramirez, Cleveland, 34. HITS: Machado, Baltimore, 65; Segura, Seattle, 65; Betts, Boston, 64; Altuve, Houston, 63; Lindor, Cleveland, 61; Martinez, Boston, 61; Lowrie, Oakland, 60; 4 tied at 59. HOME RUNS: Betts, Boston, 16; Machado, Baltimore, 15; Martinez, Boston, 15; Trout, Los Angeles, 15; Gallo, Texas, 14; Ramirez, Cleveland, 14; Davis, Oakland, 13; Judge, New York, 13; Lindor, Cleveland, 12; GSanchez, New York, 12. STOLEN BASES: Gordon, Seattle, 16; Betts, Boston, 12; Merri“eld, Kansas City, 12; Trout, Los Angeles, 12; Anderson, Chicago, 11; Segura, Seattle, 11; Smith, Tampa Bay, 11; DeShields, Texas, 9; Garcia, Chicago, 9; 3 tied at 8. ERA: Verlander, Houston, 1.09; Cole, Houston, 1.86; Morton, Houston, 2.04; Sale, Boston, 2.17; Bauer, Cleveland, 2.35; Severino, New York, 2.35; Kluber, Cleveland, 2.36; Manaea, Oakland, 2.71; Snell, Tampa Bay, 2.78; Lopez, Chicago, 2.98. STRIKEOUTS: Cole, Houston, 101; Sale, Boston, 96; Verlander, Houston, 93; Paxton, Seattle, 79; Bundy, Baltimore, 77; Severino, New York, 76; Morton, Houston, 75; Bauer, Cleveland, 73; Happ, Toronto, 71; Kluber, Cleveland, 71. NATIONAL LEAGUE RBI: Baez, Chicago, 38; Suarez, Cincinnati, 38; Freeman, Atlanta, 35; Story, Colorado, 35; Albies, Atlanta, 34; Gennett, Cincinnati, 34; Harper, Washington, 34; Pollock, Arizona, 33; Markakis, Atlanta, 32; Shaw, Milwaukee, 31. HITS: Markakis, Atlanta, 66; Freeman, Atlanta, 59; Gennett, Cincinnati, 59; Herrera, Philadelphia, 59; Albies, Atlanta, 58; Dickerson, Pittsburgh, 56; Castro, Miami, 55; Cabrera, New York, 54; 3 tied at 53. HOME RUNS: Harper, Washington, 15; Albies, Atlanta, 14; Blackmon, Colorado, 12; Shaw, Milwaukee, 12; Villanueva, San Diego, 12; Adams, Washington, 11; Belt, San Francisco, 11; Baez, Chicago, 11; Pollock, Arizona, 11; Story, Colorado, 10. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; MTaylor, Washington, 11; Cain, Milwaukee, 10; Marte, Pittsburgh, 10; Hernandez, Philadelphia, 9; Pollock, Arizona, 9; 6 tied at 8. ERA: deGrom, New York, 1.54; Martinez, St. Louis, 1.62; Scherzer, Washington, 1.78; Mikolas, St. Louis, 2.24; Nola, Philadelphia, 2.37; Lester, Chicago, 2.37. ; Gonzalez, Washington, 2.38; Newcomb, Atlanta, 2.39; Arrieta, Philadelphia, 2.46; Corbin, Arizona, 2.60. STRIKEOUTS: Scherzer, Washington, 104; Corbin, Arizona, 81; deGrom, New York, 77.THIS DATE IN BASEBALLMAY 26 1916: Benny Kauff of the Giants was picked off “rst base three times by Bostons Lefty Tyler. The miscues didnt hurt as New York won its 14th consecutive road victory beating the Braves, 12-1. 1925: In Detroits 8-1 win over the Chicago White Sox, Ty Cobb became the “rst to collect 1,000 career extra-base hits. He “nished his career with 1,139. 1929: Pinch-hitters Pat Crawford of the Giants and Les Bell of the Boston Braves hit grand slams in New Yorks 15-9 victory.BOX SCORES ROUNDUP/MATCHUPSCubs 6, Giants 2: Kyle Hendricks limited San Francisco to one run and two hits over seven innings and Ben Zobrist lined a tiebreaking two-run double in the seventh. Pirates 8, Cardinals 1: Joe Musgrove came off the disabled list to win his Pittsburgh debut with seven scoreless innings on the mound while also getting his “rst career hit and scoring the winning run. Blue Jays 6, Phillies 5: Justin Smoak homered, Sam Gaviglio struck out six over six innings and Ryan Tepera escaped a ninth-inning jam for his “rst save. Orioles 2, Rays 0: David Hess pitched four-hit ball into the seventh inning, helping Baltimore overcome a strong effort from Tampa Bays bullpen. Tigers 5, White Sox 4: Jeimer Candelario had a go-ahead RBI bloop single during a three-run eighth inning. Yankees 2, Angels 1: Gleyber Torres became the youngest American League player to homer in four straight games, and Aaron Judge threw out a pair of runners from right “eld. Red Sox 6, Braves 2: Mookie Betts hit his major-league leading 17th home run, and J.D. Martinez slugged his 16th homer. LATE Houston at Cleveland Kansas City at Texas Arizona at Oakland Minnesota at Seattle Washington at Miami N.Y. Mets at Milwaukee Cincinnati at Colorado San Diego at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Flaherty (R) 1-1 2.31 1-3 0-0 0.0 0.00 Pittsburgh Williams (R) 4:05p 5-2 3.05 6-4 0-2 13.1 8.78 New York Vargas (L) 1-3 9.87 1-3 0-0 0.0 0.00 Milwaukee Anderson (R) 4:10p 4-3 3.86 6-3 1-0 7.0 0.00 Washington Roark (R) 2-4 3.39 3-6 1-0 14.2 6.14 Miami Chen (L) 4:10p 1-2 6.55 2-3 0-0 1.0 0.00 San Fran. Stratton (R) 5-3 4.92 7-3 0-0 0.0 0.00 Chicago Quintana (L) 7:15p 5-3 4.47 6-3 0-1 6.0 4.50 Cincinnati Mahle (R) 3-6 4.53 4-6 0-0 0.0 0.00 Colorado Anderson (L) 9:10p 3-1 4.74 6-4 1-0 6.0 3.00 San Diego Lyles (R) 1-1 3.11 2-1 0-0 11.0 6.55 Los Angeles Wood (L) 10:10p 1-4 3.32 5-5 2-1 20.0 3.15AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Kennedy (R) 1-5 5.30 3-7 0-0 13.2 1.98 Texas Colon (R) 4:05p 2-2 3.51 4-4 0-1 1.2 32.40 Chicago Santiago (L) 0-2 5.17 0-4 1-1 12.2 3.55 Detroit Liriano (L) 4:10p 3-1 3.42 4-5 0-0 1.2 0.00 Baltimore Cashner (R) 2-5 4.72 3-7 1-0 6.0 4.50 Tampa Bay Stanek (R) 4:10p 0-0 5.40 0-0 0-0 2.0 0.00 Houston McCullers Jr. (R) 6-2 3.20 6-4 0-1 5.0 9.00 Cleveland Carrasco (R) 7:15p 5-3 3.64 5-5 0-0 0.0 0.00 Los Angeles Barria (R) 3-1 2.13 3-2 0-0 0.0 0.00 New York Gray (R) 7:15p 3-3 5.48 4-5 0-0 0.0 0.00 Minnesota Odorizzi (R) 3-2 3.17 5-5 0-2 6.0 15.00 Seattle LeBlanc (L) 10:10p 0-0 2.65 3-1 0-0 0.0 0.00 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta Newcomb (L) 5-1 2.39 6-3 0-0 0.0 0.00 Boston Pomeranz (L) 1:05p 1-2 5.97 3-3 0-0 0.0 0.00 Arizona Buchholz (R) 0-0 1.80 0-1 0-0 0.0 0.00 Oakland Mengden (R) 4:05p 4-4 3.30 6-4 0-0 0.0 0.00 Toronto Garcia (L) 2-3 6.75 5-3 0-1 13.2 3.29 Philadelphia Nola (R) 4:05p 6-2 2.37 6-4 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THURSDAYS GAMES American League L.A. Angels 8, Toronto 1 Baltimore 9, Chicago White Sox 3 Oakland 4, Seattle 3 Houston 8, Cleveland 2 Tampa Bay 6, Boston 3 Kansas City 8, Texas 2 National League Cincinnati 5, Pittsburgh 4 N.Y. Mets 5, Milwaukee 0 SUNDAYS GAMES American League L.A. Angels at N.Y. Yankees, 1:05 p.m. Baltimore at Tampa Bay, 1:10 p.m. Chicago White Sox at Detroit, 1:10 p.m. Houston at Cleveland, 1:10 p.m. Kansas City at Texas, 3:05 p.m. Minnesota at Seattle, 4:10 p.m. National League Washington at Miami, 1:10 p.m. St. Louis at Pittsburgh, 1:35 p.m. N.Y. Mets at Milwaukee, 2:10 p.m. Cincinnati at Colorado, 3:10 p.m. San Diego at L.A. Dodgers, 4:10 p.m. San Francisco at Chicago Cubs, 8:08 p.m. Interleague Atlanta at Boston, 1:05 p.m. Toronto at Philadelphia, 1:35 p.m. Arizona at Oakland, 4:05 p.m.BASEBALL CALENDARJUNE 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 mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 46 177 49 64 .362 Brantley Cle 38 155 23 52 .335 MMachado Bal 50 194 27 65 .335 Simmons LAA 48 178 30 59 .331 JMartinez Bos 48 186 32 61 .328 Castellanos Det 46 182 24 59 .324 Segura Sea 48 205 34 65 .317 MDuffy TB 35 139 10 44 .317 Lowrie Oak 49 191 20 60 .314 Altuve Hou 51 206 25 63 .306 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 48 192 31 66 .344 OHerrera Phi 46 172 24 59 .343 Kemp LAD 47 147 15 48 .327 FFreeman Atl 48 182 32 59 .324 Gennett Cin 49 184 26 59 .321 Arenado Col 45 167 25 53 .317 Belt SF 46 167 28 53 .317 Dickerson Pit 45 178 23 56 .315 Martinez StL 45 170 19 53 .312 BCrawford SF 48 168 19 52 .310 Through May 24

PAGE 33

The Sun / Saturday, May 26, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Tampa (Yankees) 25 21 .543 1 Lakeland (Tigers) 22 22 .500 3 Florida (B raves) 20 24 .455 5 Clearwater (Phillies) 19 27 .413 7 Dunedin (Blue Jays) 19 28 .404 8 South Division W L Pct. GB Jupiter (Marlins) 30 17 .638 „ Palm Beach (Cardinals) 26 19 .578 3 Bradenton (Pirates) 25 21 .543 4 Charlotte (Rays) 22 23 .489 7 St. Lucie (Mets) 19 23 .452 8 Fort Myers (Twins) 18 27 .400 11 Fridays Games Fort Myers at Charlotte, ppd. Fort Myers at Charlotte, ppd. Clearwater 8, Palm Beach 1 Lakeland 6, Dunedin 5 Jupiter 3, Bradenton 2, 10 innings Tampa 8, Florida 5 Daytona 4, St. Lucie 1 Saturdays Games Tampa at Florida, 5 p.m. Clearwater at Palm Beach, 5:30 p.m. Fort Myers at Charlotte, 6:05 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. St. Lucie at Daytona, 7:05 p.m. Sundays Games Fort Myers at Charlotte, 12:35 a.m. Tampa at Florida, 11 a.m. Clearwater at Palm Beach, 1 p.m. Lakeland at Dunedin, 1 p.m. Jupiter at Bradenton, 1 p.m. St. Lucie at Daytona, 6:35 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 3, CLEVELAND 2May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 May 21: Cleveland 111, Boston 102 Wednesday: Boston 96, Cleveland 83 Friday: Boston at Cleveland, late x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE HOUSTON 3, GOLDEN STATE 2May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 May 20: Golden State 126, Houston 85 May 22: Houston 95, Golden State 92 Thursday: Houston 98, Golden State 94 Today : Houston at Golden State, 9 p.m. x-Monday: Golden State at Houston, 9 p.m.WNBAEASTERN CONFERENCE W L PCT GB Washington 3 0 1.000 „ Connecticut 2 0 1.000 Chicago 2 1 .667 1 Atlanta 1 1 .500 1 New York 0 2 .000 2 Indiana 0 4 .000 3WESTERN CONFERENCE W L PCT GB Los Angeles 2 1 .667 „ Minnesota 2 1 .667 „ Phoenix 2 1 .667 „ Seattle 1 1 .500 Dallas 1 2 .333 1 Las Vegas 0 2 .000 1Thursdays GamesWashington 93, Indiana 84 Connecticut 102, Los Angeles 94Fridays GamesMinnesota 78, New York 72 Chicago at Seattle, lateTodays GamesDallas at Atlanta, 6 p.m. Indiana at Connecticut, 7 p.m.Sundays GamesMinnesota at Washington, 3 p.m. Phoenix at Los Angeles, 5 p.m. Seattle at Las Vegas, 8:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINESt. Louis -112 at Pittsburgh +102 at Milwaukee -152 New York +142 Washington -157 at Miami +147 at Chicago -190 San Francisco +175 at Colorado -137 Cincinnati +127 at Los Angeles -190 San Diego +175American Leagueat Texas -137 Kansas City +127 at Detroit -130 Chicago +120 at Tampa Bay -137 Baltimore +127 at New York -160 Los Angeles +150 Houston -110 at Cleveland +100 at Seattle -140 Minnesota +130Interleagueat Boston -123 Atlanta +113 at Philadelphia -185 Toronto +170 at Oakland -150 Arizona +140NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Golden State 11 212 HoustonNATIONAL HOCKEY LEAGUE Stanley Cup FinalMondayFAVORITE LINE UNDERDOG LINEat Vegas -138 Washington +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Los Angeles Angels minor league RHP Nathan Bates (Mobile-SL) 50 games following a second positive test for a drug of abuse in violation of the Minor League Drug Prevention and Treatment Program. Extended the administrative leave of Toronto RHP Roberto Osuna through June 4.American LeagueBOSTON RED SOX „ Activated 2B Dustin Pedroia from the 10-day DL. Designated 1B-DH Hanley Ramirez for assignment. LOS ANGELES ANGELS „ Announced 3B Ryan Schimpf cleared waivers was unconditionally released. NEW YORK YANKEES „ Traded C Erik Kratz to Milwaukee for a player to be named or cash considerations. Released 1B-OF Adam Lind from Scranton/Wilkes-Barre (IL). Reinstated RHP Tommy Kahnle from the 10-day DL. OAKLAND ATHLETICS „ Traded RHP Wilmer Font to Tampa Bay Rays for RHP Peter Bayer. TAMPA BAY RAYS „ Acquired RHPs Andrew Moore and Tommy Romero from the Seattle Mariners for RHP Alex Colom, OF Denard Span and cash considerations. TORONTO BLUE JAYS „ Recalled LF Dalton Pompey from Buffalo (IL).National LeagueMILWAUKEE BREWERS „ Optioned SS Orlando Arcia and RHP Jorge Lopezto Colorado Springs (PCL). Recalled SS Eric Sogard from Colorado Springs. Recalled RHP Adrian Houser from Biloxi (SL). PITTSBURGH PIRATES „ Reinstated RHP Joe Musg rove from the 10-day DL. Designated RHP George Kontos for assignment. SAN FRANCISCO GIANTS „ Activated OF Mac Williamson from the 10-day DL. Assigned LHP Josh Osich to Sacramento (PCL). WASHINGTON NATIONALS „ Selected the contract of RHP Justin Miller from Syracuse (IL).FOOTBALLNational Football LeagueGREEN BAY PACKERS „ Signed TE Marcedes Lewis. Promoted Jon-Eric Sullivan and John Wojciechowski to co-directors of player personnel, Matt Malaspina to director of college scouting, Sam Seale to national scout, Chad Brinker to assistant director of pro scouting/salary cap analyst and Luke Benuska and Brandian Ross to college scouts. Named Pat Moore college scout.Canadian Football LeagueEDMONTON ESKIMOS „ Signed WR JeMari Luper and DB Maurice McKnight. WINNIPEG BLUE BOMBERS „ Signed QB Bryan Bennett and WR-KR Charles Nelson. Released LB Chinedu Oparaku and DL Larry Webster.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Agreed to terms with D Gustav Lindstrom on a three-year entry-level contract.SOCCERMajor League SoccerCOLUMBUS CREW SC „ Loaned D Connor Maloney to Pittsburgh (USL). SEATTLE SOUNDERS „ Signed F Felix Chenkam.COLLEGESNCAA „ Suspended Louisville womens basketball coach Jeff Walz one game for comments he made toward NCAA committee members and staff at the scorers table during the Final Four. FLORIDA STATE „ Announced the NCAA granted mens basketball F Phil Cofer another year of eligibility. HIGH POINT „ Named G.G. Smith mens assistant basketball coach. KANSAS STATE „ Announced G Barry Brown Jr. withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7) EASTERN CONFERENCE WASHINGTON 4, TAMPA BAY 3May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 May 17: Tampa Bay 4, Washington 2 May 19: Tampa Bay 3, Washington 2 May 21: Washington 3, Tampa Bay 0 May 23: Washington 4, Tampa Bay 0WESTERN CONFERENCE VEGAS 4, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 May 18: Vegas 3, Winnipeg 2 May 20: Vegas 2, Winnipeg 1STANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON VS. VEGASMonday: Washington at Vegas, 8 p.m. Wednesday : Washington at Vegas, 8 p.m. Saturday, June 2: Vegas at Washington, 8 p.m. Monday, June 4: Vegas at Washington, 8 p.m. x-Thursday, June 7: Washington at Vegas, 8 p.m. x-Sunday, June 10: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.ECHLKelly Cup Finals (Best-of-7; x-if necessary) Colorado vs Florida Friday, May 25: Florida at Colorado, late Sunday, May 27: Florida at Colorado, 9:05 p.m. Wednesday, May 30: Colorado at Florida, 7:30 p.m. Friday, June 1: Colorado at Florida, 7:30 p.m. x-Saturday, June 2: Colorado at Florida, 7:00 p.m. x-Wednesday, June 6: Florida at Colorado, 9:05 p.m. x-Saturday, June 9: Colorado at Florida, 7:00 p.m.AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 4, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT May 23: Toronto 5, Lehigh Valley 0 Friday : Toronto 3, Lehigh Valley 1WESTERN CONFERENCE TEXAS 3, ROCKFORD 1May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT May 22: Texas 6, Rockford 5, OT Thursday: Rockford 3, Texas 2, OT Friday: Texas at Rockford, late x-Monday: Rockford at Texas, 8 p.m. x-Tuesday: Rockford at Texas, 8 p.m.AUTO RACINGVERIZON INDYCAR INDIANAPOLIS 500 LINEUPSunday at Indianapolis Motor Speedway, Indianapolis Lap length: 2.5 miles (Car number in parentheses) 1. (20) Ed Carpenter, Chevrolet, 2:36.7818 (229.618 mph) 2. (22) Simon Pagenaud, Chevrolet, 2:37.3696 (228.761) 3. (12) Will Power, Chevrolet, 2:37.4757 (228.607) 4. (1) Josef Newgarden, Chevrolet, 2:37.6151 (228.405) 5. (18) Sebastien Bourdais, Honda, 2:37.7965 (228.142) 6. (21) Spencer Pigot, Chevrolet, 2:37.8208 (228.107) 7. (13) Danica Patrick, Chevrolet, 2:37.8326 (228.090) 8. (3) Helio Castroneves, Chevrolet, 2:37.9924 (227.859) 9. (9) Scott Dixon, Honda, 2:38.4076 (227.262) 10. (14) Tony Kanaan, Chevrolet, 2:38.1278 (227.664) 11. (4) Matheus Leist, Chevrolet, 2:38.1922 (227.571) 12. (98) Marco Andretti, Honda, 2:38.3894 (227.288) 13. (19) Zachary Claman De Melo, Honda, 2:38.5908 (226.999) 14. (28) Ryan Hunter-Reay, Honda, 2:38.7389 (226.788) 15. (23) Charlie Kimball, Chevrolet, 2:38.8304 (226.657) 16. (30) Takuma Sato, Honda, 2:38.9003 (226.557) 17. (32) Kyle Kaiser, Chevrolet, 2:39.0119 (226.398) 18. (6) Robert Wickens, Honda, 2:39.0835 (226.296) 19. (33) James Davison, Chevrolet, 2:39.1128 (226.255) 20. (59) Max Chilton, Chevrolet, 2:39.1430 (226.212) 21. (29) Carlos Munoz, Honda, 2:39.2585 (226.048) 22. (88) Gabby Chaves, Chevrolet, 2:39.2874 (226.007) 23. (25) Stefan Wilson, Honda, 2:39.3889 (225.863) 24. (24) Sage Karam, Chevrolet, 2:39.4171 (225.823) 25. (26) Zach Veach, Honda, 2:39.4696 (225.748) 26. (64) Oriol Servia, Honda, 2:39.5044 (225.699) 27. (66) JR Hildebrand, Chevrolet, 2:39.7032 (225.418) 28. (7) Jay Howard, Honda, 2:39.7245 (225.388) 29. (10) Ed Jones, Honda, 2:39.7433 (225.362) 30. (15) Graham Rahal, Honda, 2:39.7679 (225.327) 31. (60) Jack Harvey, Honda, 2:39.8193 (225.254) 32. (27) Alexander Rossi, Honda, 2:40.0462 (224.935) 33. (17) Conor Daly, Honda, 2:40.4073 (224.429) NASCAR MONSTER ENERGY CUPCOCA-COLA 600 LINEUPAfter Thursday qualifying, race Sunday, at Charlotte Motor Speedway, Concord, N.C. Lap length: 1.5 miles(Car number in parentheses)1. (18) Kyle Busch, Toyota, 191.836 mph. 2. (22) Joey Logano, Ford, 191.218. 3. (11) Denny Hamlin, Toyota, 191.049. 4. (20) Erik Jones, Toyota, 190.894. 5. (2) Brad Keselowski, Ford, 190.557. 6. (31) Ryan Newman, Chevrolet, 190.201. 7. (1) Jamie McMurray, Chevrolet, 189.940. 8. (12) Ryan Blaney, Ford, 189.893. 9. (10) Aric Almirola, Ford, 189.707. 10. (19) Daniel Suarez, Toyota, 189.707. 11. (42) Kyle Larson, Chevrolet, 188.943. 12. (3) Austin Dillon, Chevrolet, 188.075. 13. (17) Ricky Stenhouse Jr., Ford, 188.844. 14. (21) Paul Menard, Ford, 188.805. 15. (78) Martin Truex Jr., Toyota, 188.679. 16. (41) Kurt Busch, Ford, 188.363. 17. (6) Matt Kenseth, Ford, 187.983. 18. (37) Chris Buescher, Chevrolet, 187.905. 19. (38) David Ragan, Ford, 187.526. 20. (13) Ty Dillon, Chevrolet, 187.402. 21. (24) William Byron, Chevrolet, 187.272. 22. (9) Chase Elliott, Chevrolet, 187.110. 23. (48) Jimmie Johnson, Chevrolet, 186.625. 24. (43) Darrell Wallace Jr., Chevrolet, 185.816. 25. (15) Ross Chastain, Chevrolet, 187.624. 26. (95) Kasey Kahne, Chevrolet, 187.585. 27. (88) Alex Bowman, Chevrolet, 187.493. 28. (14) Clint Bowyer, Ford, 187.279. 29. (34) Michael McDowell, Ford, 186.890. 30. (47) AJ Allmendinger, Chevrolet, 186.716. 31. (32) Matt DiBenedetto, Ford, 186.047. 32. (96) Parker Kligerman, Toyota, 185.103. 33. (72) Corey LaJoie, Chevrolet, 183.150. 34. (23) Gray Gaulding, Toyota, 183.138. 35. (00) Landon Cassill, Chevrolet, 182.970. 36. (66) Timmy Hill, Toyota, 180.222. 37. (55) Jeffrey Earnhardt, Chevrolet, 178.974. 38. (51) BJ McLeod, Chevrolet, 177.731. 39. (4) Kevin Harvick, Ford, 0.000. 40. (7) JJ Yeley, Chevrolet, 0.000.GOLFPGA TOURFORT WORTH INVITATIONALFridays leaders at Colonial Country Club, Fort Worth, Texas; Purse: $7.1 million; Yardage: 7,209; Par: 70 (35-35). SECOND ROUND Justin Rose 66-64„130 Emiliano Grillo 64-67„131 Satoshi Kodaira 66-67„133 Brooks Koepka 70-63„133 Tyrone Van Aswegen 67-67„134 Tom Hoge 69-66„135 Alex Cejka 66-69„135 Kevin Na 62-73„135 Ben Crane 66-69„135 Beau Hossler 64-71„135 Ben Silverman 66-69„135 Harris English 68-67„135 Kevin Tway 66-69„135 Bryson DeChambeau 68-67„135 Tim Herron 66-70„136 Kevin Streelman 69-67„136 Jason Kokrak 69-67„136 Ryan Armour 68-68„136 Tom Lovelady 67-69„136 Rickie Fowler 67-69„136 Charley Hoffman 63-73„136 Andrew Putnam 64-72„136 Rory Sabbatini 66-71„137 Stewart Cink 67-70„137 William McGirt 70-67„137 Chris Kirk 66-71„137 J.T. Poston 69-68„137 Derek Fathauer 67-70„137 Ben Martin 66-71„137 Vaughn Taylor 67-70„137 Jordan Spieth 69-68„137 Steve Stricker 65-72„137 Joel Dahmen 68-69„137 Abraham Ancer 70-68„138 Whee Kim 71-67„138 Brandon Harkins 69-69„138 Martin Piller 67-71„138 Louis Oosthuizen 67-71„138 Russell Knox 69-69„138 Jimmy Walker 68-70„138 Jon Rahm 68-70„138 C.T. Pan 68-71„139 Russell Henley 72-67„139 Robert Streb 72-67„139 Chad Campbell 69-70„139 Trey Mullinax 69-70„139 Corey Conners 71-68„139 Brian Harman 72-67„139 Danny Lee 70-69„139 Shawn Stefani 66-73„139 Ted Potter, Jr. 68-72„140 Matt Kuchar 67-73„140 Pat Perez 70-70„140 Joaquin Niemann 68-72„140 John Huh 69-71„140 Jim Furyk 70-70„140 Adam Hadwin 68-72„140 Bill Haas 67-73„140 Kevin Kisner 72-68„140 Richy Werenski 68-73„141 Mackenzie Hughes 73-68„141 Shubhankar Sharma 73-68„141 Maverick McNealy 69-72„141 Conrad Shindler 73-68„141 Brandt Snedeker 70-71„141 Patton Kizzire 71-70„141 Jhonattan Vegas 64-77„141 Anirban Lahiri 67-74„141 Tyler Duncan 72-69„141 John Senden 72-70„142 Wesley Bryan 69-73„142 Adam Scott 69-73„142 Chesson Hadley 71-71„142 Si Woo Kim 69-73„142 Brian Stuard 70-72„142 Michael Thompson 70-72„142 Nicholas Lindheim 70-72„142 Ollie Schniederjans 69-73„142 FAILED TO MAKE THE CUT Martin Laird 70-73„143 Austin Cook 71-72„143 Aaron Wise 70-73„143 Webb Simpson 70-73„143 Scott Stallings 69-74„143 J.J. Henry 71-72„143 Jonathan Byrd 73-71„144 Patrick Rodgers 71-73„144 Chez Reavie 70-74„144 Xander Schauffele 72-72„144 Martin Flores 71-74„145 Aaron Baddeley 75-70„145 Cody Gribble 71-74„145 Brice Garnett 71-74„145 Xinjun Zhang 71-74„145 David Hearn 72-73„145 Jason Dufner 68-77„145 Scott Piercy 73-72„145 Adam Schenk 68-77„145 J.J. Spaun 75-71„146 Grayson Murray 70-76„146 Zach Johnson 72-74„146 Kelly Kraft 68-78„146 Sean OHair 72-74„146 Patrick Cantlay 73-73„146 David Lingmerth 72-75„147 Talor Gooch 73-74„147 Andrew Landry 70-77„147 Sam Saunders 72-75„147 Scott Brown 78-71„149 Nick Taylor 76-74„150 Ryan Palmer 73-77„150 Rod Pampling 72-78„150 Sung Kang 73-78„151 Cameron Smith 79-74„153 Smylie Kaufman 75-78„153 Ryan Blaum 72-81„153 Sam Burns 74-79„153 Nick Watney 79-76„155 Keith Clearwater 83-82„165PGA TOUR CHAMPIONSSENIOR PGA CHAMPIONSHIPFridays leaders at The Golf Club at Harbor Shores, Benton Harbor, Mich. Purse: $3 million. Yardage: 6,852; Par: 71 (36-35).SECOND ROUNDScott McCarron 66-68„134 Kevin Sutherland 68-66„134 Tim Petrovic 66-69„135 Chris Williams 67-68„135 Joe Durant 68-67„135 Jerry Kelly 70-65„135 David Toms 68-68„136 Paul Goydos 67-69„136 Ken Tanigawa 68-68„136 Barry Lane 66-71„137 Joey Sindelar 71-66„137 Magnus Atlevi 68-69„137 Peter Lonard 66-71„137 Jerry Pate 68-69„137 Tom Byrum 69-69„138 Duffy Waldorf 69-69„138 Paul Broadhurst 72-66„138 Scott Verplank 69-69„138 Marco Dawson 69-70„139 Wes Short Jr. 66-73„139 Olin Browne 69-70„139 Colin Montgomerie 69-70„139 Miguel Angel Jimenez 70-69„139 Jeff Sluman 74-65„139 David Frost 70-69„139 Mike Goodes 71-68„139 Mark Mielke 68-71„139 Doug Garwood 68-71„139 Scott Parel 69-70„139 Todd Hamilton 69-70„139 Corey Pavin 69-70„139 Jesper Parnevik 70-69„139 Woody Austin 69-70„139 Bob Estes 69-71„140 Michael Bradley 71-69„140 Vijay Singh 69-71„140 Lee Janzen 69-71„140 Scott Dunlap 68-72„140 Russ Cochran 70-70„140 Glen Day 70-70„140 P.H. Horgan III 69-71„140 Tommy Tolles 71-69„140 Kiyoshi Murota 70-70„140 Kenny Perry 68-72„140 Phillip Price 71-69„140 Jerry Smith 68-72„140 Rocco Mediate 72-69„141 Miguel Angel Martin 71-70„141 Jarmo Sandelin 69-72„141 Simon Brown 69-72„141 Dick Mast 70-71„141 Stephen Dodd 69-72„141 Steve Pate 69-72„141 Philip Golding 70-71„141 Gene Sauers 72-69„141 Billy Mayfair 73-68„141 David McKenzie 68-74„142 Fred Funk 68-74„142 Jong Duck Kim 68-74„142 Andre Bossert 73-69„142 Jay Don Blake 72-70„142 Carlos Franco 68-74„142 Peter Fowler 73-69„142 Paul Claxton 76-66„142 Gary Hallberg 72-71„143 Prayad Marksaeng 75-68„143 Santiago Luna 70-73„143 Tommy Armour III 73-70„143 Sandy Lyle 75-68„143 Clark Dennis 71-72„143 Jeff Brehaut 71-72„143 Stephen Ames 74-69„143 Mark OMeara 70-73„143 Billy Andrade 70-73„143 Kirk Triplett 69-74„143 Kent Jones 71-72„143 FAILED TO MAKE THE CUT Tom Lehman 70-74„144 Fran Quinn 72-72„144 Tim Thelen 70-74„144 Jay Haas 70-74„144 Jim Schuman 74-70„144 James Kingston 75-69„144 Bob Gilder 78-67„145 Len Mattiace 74-71„145 Mardan Mamat 70-75„145 Tom Kite 70-75„145 Sam Randolph 71-74„145 Paul Eales 75-70„145 Bill Glasson 74-72„146 Kevin Hayashi 71-75„146 Bart Bryant 75-71„146 Brad Lardon 71-75„146 Rob Sedorcek 69-77„146 Paul Wesselingh 76-70„146 Rick Morton 74-72„146 Mark Calcavecchia 74-72„146 Neal Lancaster 74-72„146 Mike OToole 73-73„146 Chris Kaufman 71-76„147 Mark Brooks 73-74„147 Craig Stevens 74-73„147 Kevin Johnson 70-77„147 Brian Cairns 74-73„147 Mark Mouland 75-72„147 Frank Esposito Jr. 77-70„147 Tom Pernice Jr. 72-75„147 Mike Reid 70-77„147 Jose Maria Olazabal 73-74„147 Jeff Maggert 73-74„147 Jim Empey 69-78„147 Walt Chapman 73-75„148 Peter Baker 72-76„148 Brian Henninger 74-74„148 John Huston 73-75„148 Mike Genovese 74-74„148 Tim Fleming 75-73„148 Dan Forsman 75-74„149 Gene Fieger 74-75„149 Stuart Smith 66-83„149 Tsuyoshi Yoneyama 79-70„149 Mark Brown 72-77„149 Larry Mize 74-75„149 James Mason 75-74„149 Gus Ulrich 75-75„150 Ricky Touma 74-76„150 Peter Jacobsen 77-74„151 Willie Wood 75-77„152 David Gilford 73-79„152 Joe Boros 78-74„152 Mark Tucker 72-80„152 Doug Rohrbaugh 76-76„152 John Nieporte 78-74„152 Jeff Coston 77-75„152 Greg Turner 74-78„152 Steen Tinning 72-80„152 Andrew Oldcorn 77-76„153 Dirk Schultz 75-78„153 Chris Johnson 77-76„153 John Harris 76-77„153 Jim Estes 75-79„154 Sonny Skinner 79-75„154 Kirk Stauffer 78-76„154 Chris Starkjohann 76-79„155 Brendan McGovern 78-77„155 Shawn Kelly 79-76„155 Jon Fiedler 80-76„156 Scott Simpson 80-76„156 Jared Melson 79-77„156 Bob Tway 77-79„156 Darrell Kestner 75-82„157 Glenn Joyner 78-79„157 Roy Vucinich 75-83„158 Robert Thompson 75-83„158 Lance TenBroeck 83-78„161 Rob Wilkin 80-83„163 Esteban Toledo 75-WDLPGA TOURVOLVIK CHAMPIONSHIPFridays leaders at Travis Pointe Country Club, Ann Arbor, Mich. Purse : $1.3 million; Yardage: 6,744; Par: 72 (36-36) (a-denotes amateur). SECOND ROUND Nasa Hataoka 67-68„135 Minjee Lee 67-69„136 Gaby Lopez 69-68„137 Jodi Ewart Shadoff 67-70„137 Lindy Duncan 67-70„137 Bronte Law 70-68„138 Julieta Granada 69-69„138 Ariya Jutanugarn 69-69„138 Georgia Hall 68-70„138 Moriya Jutanugarn 66-72„138 Danielle Kang 66-72„138 Stacy Lewis 71-68„139 Brittany Marchand 70-69„139 In-Kyung Kim 70-69„139 Su Oh 69-70„139 Ayako Uehara 68-71„139 Jessica Korda 67-72„139 Sei Young Kim 72-68„140 Nicole Broch Larsen 71-69„140 Megan Khang 67-73„140 Perrine Delacour 71-70„141 Robynn Ree 70-71„141 Thidapa Suwannapura 70-71„141 Dori Carter 69-72„141 Emma Talley 69-72„141 Sun Young Yoo 68-73„141 Morgan Pressel 67-74„141 Caroline Masson 66-75„141 Amy Olson 66-75„141 Min Lee 73-69„142 Annie Park 71-71„142 Sarah Jane Smith 71-71„142 Carlota Ciganda 70-72„142 Joanna Klatten 70-72„142 Jeong Eun Lee 69-73„142 Brittany Altomare 69-73„142 Tiffany Chan 69-73„142 Madelene Sagstrom 68-74„142 Charley Hull 75-68„143 Shanshan Feng 74-69„143 Hannah Green 74-69„143 Peiyun Chien 73-70„143 Dani Holmqvist 72-71„143 Maude-Aimee Leblanc 72-71„143 Mina Harigae 71-72„143 Jaye Marie Green 71-72„143 Hyo Joo Kim 71-72„143 Mariah Stackhouse 71-72„143 Karine Icher 71-72„143 Brittany Lincicome 71-72„143 Eun-Hee Ji 71-72„143 Wichanee Meechai 70-73„143 Lizette Salas 70-73„143 Celine Herbin 70-73„143 Gemma Dryburgh 69-74„143 Madeleine Sheils 69-74„143 Yu Liu 68-75„143 Pornanong Phatlum 73-71„144 Ryann OToole 73-71„144 Luna Sobron 73-71„144 Camilla Lennarth 73-71„144 Becky Morgan 72-72„144 Parinda Phokan 72-72„144 Haeji Kang 71-73„144 Cheyenne Woods 71-73„144 Nanna Koerstz Madsen 71-73„144 Katie Burnett 70-74„144 Sakura Yokomine 69-75„144 Christina Kim 69-75„144 Daniela Darquea 68-76„144 FAILED TO MAKE THE CUT Anne-Catherine Tanguay 75-70„145 Paula Creamer 74-71„145 Mi Hyang Lee 73-72„145 Catriona Matthew 73-72„145 Mariajo Uribe 72-73„145 Laetitia Beck 72-73„145 Tiffany Joh 71-74„145 Kelly Shon 70-75„145 Rebecca Artis 69-76„145 Lee-Anne Pace 74-72„146 Pannarat Thanapolboonyaras 74-72„146 Jackie Stoelting 73-73„146 Maria Torres 73-73„146 Lee Lopez 72-74„146 Yani Tseng 72-74„146 Emily Pedersen 72-74„146 Jenny Shin 72-74„146 Ola“ a Kristinsdottir 71-75„146 Katherine Kirk 71-75„146 Hee Young Park 71-75„146 Kassidy Teare 71-75„146 Amelia Lewis 70-76„146 Leticia Ras-Anderica 69-77„146 Nelly Korda 78-69„147 Katherine Perry 76-71„147 Jennifer Song 74-73„147 Candie Kung 73-74„147 Beatriz Recari 73-74„147 Brianna Do 73-74„147 Caroline Inglis 73-74„147 AJ Newell 72-75„147 Katelyn Sepmoree 72-75„147 Celine Boutier 70-77„147 Kendall Dye 69-78„147 Lauren Kim 69-78„147 Daniela Iacobelli 76-72„148 Cindy LaCrosse 76-72„148 Dottie Ardina 75-73„148 Sung Hyun Park 75-73„148 Angela Stanford 75-73„148 Mel Reid 75-73„148 Ashleigh Buhai 74-74„148 Benyapa Niphatsophon 72-76„148 Simin Feng 72-76„148 Wei-Ling Hsu 72-76„148 Sandra Changkija 72-76„148 Sherman Santiwiwatthanaphong 70-78„148 Erynne Lee 75-74„149 Maddie McCrary 75-74„149 Chella Choi 75-74„149 Sydnee Michaels 75-74„149 Ilhee Lee 73-76„149 Sophia Popov 72-77„149 Paula Reto 76-74„150 P.K. Kongkraphan 76-74„150 Carly Booth 76-74„150 Cydney Clanton 74-76„150 Samantha Troyanovich 74-76„150 Laura Davies 74-76„150 Holly Clyburn 74-76„150 Emily Tubert 74-76„150 Haru Nomura 78-73„151 Giulia Molinaro 76-75„151 Martina Edberg 75-76„151 Alison Walshe 74-77„151 Brittany Benvenuto 75-77„152 Jessy Tang 74-79„153 Beth Allen 73-80„153 Jing Yan 77-77„154 Allison Emrey 75-79„154 Maria Hernandez 77-82„159 a-Ashley Kim 79-81„160 Vicky Hurst 81-83„164 Xiyu Lin 77„WDEUROPEAN TOURBMW PGA CHAMPIONSHIPFridays leaders at Wentworth Club (West Course), Virginia Water, England; Purse: $7 million. Yardage: 7,284; Par: 72 (35-37). SECOND ROUND Rory McIlroy, Northern Ireland 67-65„132 Sam Hors“ eld, England 67-68„135 Sebastien Gros, France 69-66„135 Tommy Fleetwood, England 70-66„136 Robert Rock, England 69-68„137 Alex Noren, Sweden 69-68„137 Kiradech Aphibarnrat, Thailand 68-69„137 Francesco Molinari, Italy 70-67„137 Branden Grace, South Africa 69-69„138 Graeme McDowell, England 71-67„138 Lucas Bjerregaard, Denmark 65-73„138 Nino Bertasio, Italy 68-70„138 Matthew Fitzpatrick, England 67-71„138 Alexander Levy, France 70-68„138 Darren Fichardt, South Africa 66-72„138 Fabrizio Zanotti, Paraguay 69-69„138 Lasse Jensen, Denmark 68-70„138 Mikko Korhonen, Finland 68-70„138 ALSO Ross Fisher, England 71-68„139 Li Haotong, China 73-66„139 Rafa Cabrera Bello, Spain 72-68„140 Julian Suri, United States 74-67„141 Ian Poulter, England 74-67„141 David Lipsky, United States 70-72„142 Paul Casey, England 72-70„142 MISSED THE CUT Martin Kaymer, Germany 70-74„144 Harold Varner III, United States 75-69„144 Tyrrell Hatton, England 73-73„146 Ernie Els, South Africa 75-72„147 Padraig Harrington, Ireland 78-70„148 Daniel Im, United States 75-75„150 Chase Koepka, United States 78-73„151WEB.COM TOURNASHVILLE GOLF OPENFridays leaders at Nashville Golf & Athletic Club, Nashville, Tenn. Purse: $550,000; Yardage: 7,600; Par: 72 (36-36). PARTIAL SECOND ROUND Lanto Grif“ n 65-67„132 Josh Teater 65-68„133 Brad Hop“ nger 68-66„134 Wes Roach 67-68„135 Rick Lamb 66-69„135 Michael Johnson 69-67„136 Alex Kang 68-69„137 Brock Mackenzie 69-68„137 Henrik Norlander 69-69„138 Kevin Dougherty 70-68„138 Adam Long 72-66„138 Cameron Davis 67-71„138 Hank Lebioda 68-70„138 Scott Pinckney 73-66„139 Cameron Champ 74-65„139 Sepp Straka 69-70„139 Ryan Yip 69-70„139 Brandon Matthews 70-70„140 Joey Garber 70-70„140 Michael Arnaud 72-68„140 Michael Hebert 69-71„140 David Skinns 71-69„140 Matthew NeSmith 70-70„140 Doug Letson 68-72„140 Samuel Del Val 72-69„141 Matt Harmon 71-70„141 Armando Favela 71-70„141 Jimmy Stanger 72-69„141 Albin Choi 69-72„141 Sungjae Im 72-69„141 Tom Whitney 70-71„141 Stuart MacDonald 75-67„142 Carlos Ortiz 73-69„142 Lee McCoy 73-69„142 Carlos Sainz Jr 72-70„142 Shane Bertsch 71-71„142 Brandon Crick 72-70„142 Nelson Ledesma 73-69„142 Vince Covello 70-72„142 Mark Baldwin 72-70„142 Jos de Rodrguez 74-69„143 Jonathan Hodge 73-70„143 Garrett Osborn 72-71„143 Steve Marino 70-73„143 Bhavik Patel 75-68„143 D.H. Lee 73-70„143 Joel Thelen 73-70„143 Brian Campbell 76-68„144 Michael Weaver 71-73„144 Nick Rousey 71-73„144 Seth Fair 74-70„144 Mike Weir 72-72„144 Brady Schnell 74-71„145 Max Marsico 77-68„145 Taylor Moore 71-74„145 Ben Taylor 69-76„145 Cory Whitsett 75-70„145 Spencer Levin 70-76„146 Grant Leaver 71-75„146 Gerardo Ruiz 72-74„146 Matt Liringis 69-77„146 Mark Hubbard 70-76„146 Matt Fast 72-75„147 Nick Heinen 74-73„147 Casey Wittenberg 75-73„148 Kyle Reifers 76-72„148 Andy Pope 74-74„148 Ryan Baca 77-71„148 Will MacKenzie 72-77„149 Ken Duke 72-77„149 Brendon Todd 75-74„149 James Driscoll 76-74„150 Bo Andrews 75-75„150 Jhared Hack 80-71„151 Jin Park 73-79„152 Daniel Mazziotta 80-76„156TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENFriday at Tennis Club de Geneve Eaux-Vives, Geneva; Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Semi“ nals Guido Pella, Argentina, def. Sam Querrey (1), United States, 7-5, 6-7 (6), 7-6 (4). Steve Johnson, United States, def. Lukas Rosol, Czech Republic, 6-4, 4-6, 6-3.Semi“ nalsMarton Fucsovics, Hungary, def. Steve Johnson, United States, 2-6, 6-4, 6-1. Peter Gojowczyk, Germany, def. Fabio Fognini (2), Italy, 6-4, 6-4.Mens Doubles Quarter“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Robert Lindstedt, Sweden, and Andrei Vasilevski, Belarus, 6-1, 7-6 (2). Ivan Dodig, Croatia, and Rajeev Ram (2), United States, def. Steve Johnson and Sam Querrey, United States, 7-6 (9), 6-4.OPEN PARC AUVERGNE-RHODE-ALPES LYONFriday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Quarter“ nals Dominic Thiem (1), Austria, def. Guillermo Garcia-Lopez, Spain, 6-7 (4), 7-6 (0), 6-4.Semi“ nalsGilles Simon, France, def. Cameron Norrie, Britain, 6-1, 7-6 (6). Dominic Thiem (1), Austria, def. Dusan Lajovic, Serbia, 6-7 (4), 7-6 (0), 6-4.Mens Doubles Semi“ nalsRoman Jebavy, Czech Republic, and Matwe Middelkoop, Netherlands, def. Fabrice Martin, France, and Purav Raja, India, 7-5, 6-1. Nick Kyrgios, Australia, and Jack Sock, United States, def. Guillermo Garcia-Lopez, Spain, and Divij Sharan, India, 7-5, 6-4.WTA TOURNUERNBERGER VERSICHERUNGSCUPFriday at Tennis-Club 1. FC Nuernberg eV, Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens SinglesQuarter“ nalsKirsten Flipkens, Belgium, def. Kiki Bertens (3), Netherlands, 5-7, 6-3, 7-3 (3). Alison Riske, United States, def. Sorana Cirstea (6), Romania, 6-3, 6-1.Semi“ nalsJohanna Larsson, Sweden, def. Katerina Siniakova (8), Czech Republic, 4-6, 6-3, 6-1. Alison Riske, United States, def. Kirsten Flipkens, Belgium, 6-3, 6-1.Womens Doubles Quarter“ nalsKirsten Flipkens, Belgium, and Johanna Larsson (2), Sweden, def. Katharina Gerlach and Lena Rueffer, Germany, 6-3, 7-5.Semi“ nalsDemi Schuurs, Netherlands, and Katarina Srebotnik (3), Slovenia, def. Nicole Melichar, United States, and Kveta Peschke (1), Czech Republic, 6-2, 2-6, 10-8.INTERNATIONAUX DE STRASBOURGFriday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Semi“ nals Dominika Cibulkova (5), Czech Republic, def. Mihaela Buzarnescu (4), Romania, 2-6, 7-6 (5), 6-1. Anastasia Pavlyuchenkova (3), Russia, def. Ashleigh Barty (1), Australia, 6-4, 1-0 retired.Womens Doubles Semi“ nalsMihaela Buzarnescu and Raluca Olaru, Romania, def. Xenia Knoll, Switzerland, and Anna Smith, Britain, 7-5, 6-2.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 3 1 25 26 16 New York City FC 7 2 3 24 25 16 Columbus 7 3 3 24 18 10 New York Red Bulls 7 3 0 21 26 12 Orlando City 6 4 1 19 21 18 New England 5 4 2 17 18 15 Philadelphia 4 5 2 14 12 15 Chicago 3 6 2 11 15 20 Toronto FC 3 6 1 10 14 19 Montreal 3 9 0 9 14 27 D.C. United 2 5 2 8 13 17WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 3 24 24 13 Los Angeles FC 6 3 2 20 23 18 Portland 5 3 2 17 16 15 FC Dallas 4 1 5 17 16 11 Vancouver 4 5 4 16 16 24 Houston 4 3 3 15 23 17 Real Salt Lake 4 6 1 13 14 25 Los Angeles Galaxy 4 6 1 13 15 19 Minnesota United 4 7 1 13 14 22 San Jose 2 6 3 9 18 22 Seattle 2 5 2 8 7 11 Colorado 2 6 2 8 11 17 3 points for victory, 1 point for tieFridays GamesFC Dallas at Toronto FC, late New York City FC at Houston, late San Jose at LA Galaxy, lateTodays GamesReal Salt Lake at Seattle, 5 p.m. New England at Vancouver, 5:30 p.m. Philadelphia at New York, 7 p.m. Chicago at Orlando City, 7:30 p.m. Montreal at Minnesota United, 8 p.m. Portland at Colorado, 9 p.m. D.C. United at Los Angeles FC, 10 p.m.Sundays GameColumbus at Sporting Kansas City, 6 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 8 0 2 26 19 9 Seattle 4 2 2 14 12 8 Orlando 3 3 3 12 11 11 Portland 3 3 3 12 12 12 Chicago 2 2 6 12 12 11 Utah 2 1 5 11 7 5 Houston 2 4 4 10 9 14 Washington 2 5 2 8 8 12 Sky Blue FC 0 6 1 1 5 13 3 points for victory, 1 point for tie.Wednesdays GamesNorth Carolina 4, Orlando 3 Washington 1, Sky Blue FC 0 Houston 2, Seattle 1Fridays GamePortland at Utah, lateSaturdays GameChicago at Orlando, 3:30 p.m. Sky Blue at Seattle 7 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Todays Game At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM 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 COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round May 12Yale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9May 13Maryland 14, Robert Morris 11 Denver 9, Notre Dame 7 Johns Hopkins 10, Georgetown 9, OT Cornell 10, Syracuse 9Quarter“ nals May 19 At Shuart Stadium, Hempstead, N.Y.Yale 8, Loyola (Md.) 5 Albany (NY) 15, Denver 13May 20 At Navy-Marine Corps Memorial Stadium, Annapolis, Md.Maryland 13, Cornell 8 Duke 14, Johns Hopkins 9Semi“ nals At Gillette Stadium, Foxborough, Mass. Todays GamesYale (15-3) vs. Albany (NY) (16-2), noon Maryland (14-3) vs. Duke (15-3), 2:30 p.m.Championship Mondays GameSemi“ nal winners, 1 p.m.

PAGE 34

Page 6 SP www.yoursun.com Saturday, May 26, 2018 / The SunBy TOM JONESTimes sports columnistBefore we even get going, let me be clear about something. This is not a column making an argument about whether or not NFL players should be able to kneel in protest during the national anthem. That topic has been debated repeatedly, loudly and passionately. Everyone has a stance and no one is going to change anyone elses mind. Arguing about it is senseless because such frustrating conversations typically end with nasty accusations. One side is considered a bunch of racists and the other side is considered a bunch of traitors. And when its done, the divide is wider. But heres a part of this argument that Im pretty sure we call can agree upon: The NFL is being run by a bunch of blockheads with commissioner Roger Goodell as the chief stooge. The NFL has put a policy in place that is all sizzle, no steak and completely unnecessary. Players who dont want to stand for the anthem can stay in the locker room. But if they come out to the field, they have to stand or else they and their team could be fined. Heres the part I cant understand: Did the NFL need a policy? This whole protest thing had died down. Other than when Colin Kaepernicks job status came up, was anyone even talking about protests? Its like last season when just a few players were still kneeling and President Trump made a big deal about it and then it became an issue again for a while. Why didnt the NFL just let it alone? Do you know how many players either kneeled, sat or raised their fist in the last week of the 2017 season? Twenty, according to ESPN. Thats 20 out of 1,472 players, and 10 came from one team: the Seahawks. The NFL doesnt have a protest issue. But theres a perception that it does. So the NFL felt like it had to address it even though it didnt. This is nothing more than a PR stunt and its about one thing: money. Not patriotism. Not the military. Not the flag. Its all about money. If this really was about showing respect for the anthem then NFL teams would shut down beer stands while the StarSpangled Banner was being played. But, see, the NFL had to send a message to its fans. The teams run by mostly rich, old white dudes are worried about offending a fan base that is made up mostly of white dudes. Theyre worried about the potential connection between the protests and decreased attendance and TV ratings. Theyre worried that the president is going to keep hammering on this topic, thus keeping it in the news. So the NFL put out a flimsy policy in a halfbaked attempt to tell its upset fans that, See, we hear you and were with you. And they tried to do it without hurting their relationship with the players and all it ended up doing was hurting their relationship with the players. Then again, Goodell and the owners are smart enough to know that players come and go, but fans stay the same. You can replace players. You cant replace fans. If it comes down to siding with the players or siding with the fans, the NFL will chose the ones who are paying them instead of the ones they are paying. The NFL owners see the players as necessarily parts in their moneymaking scheme. They truly dont care about their players. If they did, you wouldnt have former players such as Bucs linebacker Scot Brantley being denied medical benefits even though he has no clue that hes 60 years old and sees imaginary dogs running through his house. He literally gave his brain to the NFL and the fact that the league is spending any time on deciding what a couple of dozen players are doing during the national anthem is pathetic. The league not even consulting the players on this protest policy just goes to show how little they care about the players. To sell this idea that the NFL cares about the anthem, Goodell made it worse by flat-out lying, saying owners were unanimousŽ in their stance only to have acting Jets owner Christopher Johnson say he will never fine a player who kneels in protest and owners Jed York of the 49ers and Mark Davis of the Raiders saying they abstained from voting. Then came a report that there wasnt even an official vote taken, but an informal one. The NFL mishandled this thing since the beginning, so its no surprise it is bungling it now. It waited so long that no policy was needed and thats when it put a policy in place. And they somehow rushed that and made everyone mad. Now the whole issue is on the front-burner again when it doesnt need to be. Kneel? Stand? Sit? Just thinking about it anymore makes me want to lie down. Contact Tom Jones at tjones@tampabay.com. Follow @tomwjones.COMMENTARYDid the NFL really need a national anthem policy?TIMES FILES (2017)Tampa Bay Buccaneers wide receiver Mike Evans (13) and quarterback Jameis Winston (3) stand for the national anthem before an NFL game between the New York Giants and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, Fla., on Sunday, Oct. 1, 2017. Brazilian. Penske needed him in sports cars this year so he moved Castroneves out of IndyCar, but promised him a seat in the race for a shot at that fourth jug of milk. Castroneves is part of the talented Penske lineup that put all four of its Chevrolets in the front nine of the starting grid. He was the favorite to win the pole but didnt get the run he needed and wound up eighth, right behind Patrick. Her return to racings biggest stage comes seven years after Patrick left for NASCAR. The only woman to lead laps in both the Indy 500 and the Daytona 500 has no plans to race again after Sunday. Like Castroneves, she returned to Indy with a car ca p able of winnin g Chevrolet winner of only two Indy 500s since its 2012 return to IndyCar, came to Indianapolis Motor Speedway intent on ending Hondas two-year winning streak. With the fastest cars in the field, there are Chevys in seven of the first nine starting spots. Four went to Penske drivers and three to Ed Carpenter Racing, which is fielding a car for Patrick and put team owner Ed Car p enter on the p ole. Everyone knows she can win her finale, but not many believe she will actually pull it off. Patrick believes in herself, though, and her peers have no doubt she will impress again at Indy. Not enough people give enough credit to her,Ž Castroneves said. Shes not only stayed away so many years from IndyCar, and come back, not only to be in a race ... it shows that shes an amazin g talent. She opens so many doors for so many young ladies, young girls, to become race car drivers. Courageous for her, as well, making the decision to stop. I dont know if I have that courage to do it. Good for her. I will try and make it as hard as I can, her last 500 „ for sure its an honor to be sharing the track with her all the years that I did.Ž Patrick briefly got on track Frida y the final da y of practice, but had to take her car to the garage for an electrical issue. It might have caused another driver to panic, but not Patrick, who recognizes she has a shot to win. Shes nervous about the opportunity but excited about her future. Shes also mindful of what shes meant to racing, those she has inspired and what her final trip around Indy will mean to those who have followed her career. 500From Page 1 By STEVE REEDAssociated PressCONCORD, N.C. „ Kyle Busch has won a Cup points race at every track on the NASCAR circuit except one „ Charlotte Motor Speedway. Twenty-eight starts, no checkered flags „ and plenty of frustration. The 33-year-old Busch is looking to check off that final box on his racing resume Sunday in the Coca-Cola 600, considered a crown jewel race in NASCAR. Busch will start from the pole in the No. 18 Toyota, just as he has two other times at this track. Bad breaks, often entirely out of his control, have kept him from making a trip to victory lane in Cup races and has become a source of irritation for him. Its important to me, but Im not sure its important in the grand scheme of things,Ž Busch said Thursday night after turning a lap 191.836 mph on the 1 -mile track. Its certainly important to me and I would love to get that knocked out of the way and to be finished with it until another new track comes up on the circuit.Ž While there is the matter of completion in winning at every track, Busch is quick to point out that he has won a Cup race here. He captured the All-Star race here in 2017 and the $1 million prize that comes along with it. But the All-Star race is considered an exhibition and does not count toward season points. The last time I checked I have a trophy at home that says, winner at Charlotte Motor Speedway, so Ill take that to my grave with me if I do never get a points win here,Ž Busch said. That will be my saving grace I guess.Ž This could be the year that Busch gets it done. Hes the Cup points leader with nine top-10 finishes and seven topfives in 12 starts this year. He also has won three races. His chief competitor, Kevin Harvick, who has a series-best five Cup victories, will start at the back of the field after failing inspection three times prior to qualifying. You can only do so much with the stuff that youve got and everybody at Joe Gibbs Racing has been doing a great job and working hard to put together some better stuff each and every week and to get us closer to those other guys that are a bit faster,Ž Busch said. Thats all we can do is put our heads together and try to make the most of it.ŽAUTO RACING: NASCARKyle Busch looks to check o box, w in at Charlotte By SAMUEL PETREQUINAssociated PressPARIS „ If theres a player who shouldnt be afraid of Serena Williams return to Grand Slam tennis at the French Open, its certainly Garbine Muguruza. Despite an inconsistent clay-court season so far, the two-time Grand Slam champion from Spain is among the top contenders at Roland Garros. She won her first major title two years ago by defeating Williams in the final. Muguruza and Williams have played against each other five times, and the Venezuela-born Muguruza prevailed twice, both at the French Open. Muguruzas maiden victory over Williams in her second French Open appearance back in 2014 was a surprise, routing the defending champion 6-2, 6-2 in the second round. This year, the third-ranked Muguruza and Williams could meet in the quarterfinals. Williams, a 23-time Grand Slam champion, is competing in her first major since giving birth to her daughter in September. She hasnt played a major since winning the Australian Open in January 2017. If that happens, it will be the best match for quarterfinals,Ž Muguruza said. Muguruzas preparations for the French Open have been far from ideal, winning just two matches on clay. After losing to Daria Kasatkina at the Madrid Open, she lost her opening match to Daria Gavrilova last week in Rome. But the elegant and powerful Muguruza is not worried. After all, she had lost 6-1, 6-0 against Barbora Strycova in Eastbourne last year in her final warmup tournament before Wimbledon, then won the title at the All England Club.TENNIS: French OpenGarbine Muguruza opts for relaxed approachBy ALISON MUTLERAssociated PressBUCHAREST, Romania „ Former tennis player Ilie Nastase was arrested twice in the space of six hours in his native Romania on Friday, first on suspicion of driving a car while drunk and refusing to take a breathalyzer test, and then for going through a red light on a scooter. Nastase had a level of 0.55 mg of alcohol per liter of breath, Bucharest chief police traffic officer Victor Gilceava said, far enough over the legal limit to face a maximum fiveyear prison sentence. Police initially stopped the 71-year-old Nastase around 4.45 a.m. while he was driving after a night out in the swanky Herestrau Park area of Bucharest. They said he was visibly drunk; he said hed had three beers. Gilceava said officers had to block Nastases vehicle as he failed to stop. Police declined to say who else was in the vehicle, but Romania TV reported he was with two women. Nastase, currently in divorce proceedings from his fourth wife, Brigitte, is known for loving the nightlife. The former U.S. and French Open champion, and the bad boy of tennis in the 1970s and early 1980s, refused to take a breathalyzer and officers removed him from the vehicle and handcuffed him. He was later released as police opened a criminal investigation against him for drunken driving and failing to take a breathalyzer test. Police stopped him again about six hours later after he allegedly went through a red light on a scooter. His driving license had been suspended after the first incident. Nastase claimed police manhandled him and threw him to the ground during his first arrest. The second time he was apprehended, he was filmed mocking police officers and accusing them of acting like the communist-era militia. Nastase got in a police car and placed a police helmet on his head during that second arrest. He was questioned for an hour and, when he left the police station, acknowledged that he probably made a mistake by refusing to take the breathalyzer test. As he left the police station, a disheveled looking Nastase fought his way through a media scrum wearing sunglasses and a blue tracksuit top. He was bundled into a car.TENNISStill bad: 71-year-old Ilie Nastase arrested twice in a dayNastase

PAGE 35

Alex Vei g a; J. Paschke € AP Source: Credit Suisse *10y ear Treasur y s Last 12-month p rice returnInterest rates appear to be on an upward swing now after years hovering at ultra-low levels. In recent weeks, the yield on the 10-year Treasury note, a benchmark for interest rates on mortgages and other loans, climbed above 3 percent for the first time in nearly seven years. The swift run-up to that 3 percent threshold in April from 2.40 percent at the start of the year rattled the market as investors worried that higher yields „ and interest rates „ would be a drag on stocks. So far, thats not been the case. Most of the S&P 500s recent gains have coincided with days when the 10-year Treasury yield has moved higher, according to Jonathan Golub, a research analyst with Credit Suisse. In a research note this week, Golub said past data show stocks are more sensitive to shifts in the 10-year Treasury yield as it nears a threshold like 3 percent. He expects stocks will continue to rewardŽ higher yields until they reaches 3.5 percent. Heres a look at the S&P 500 and its sectors equity return this year on days when the 10-year Treasury yield rose and declined:Failure to yield Utilities REITs Consumer Staples Telecom Technology Health Care Materials Consumer Disc. Industrials Energy Financials S&P 500 1.5%11.3% 24.0-19.5 12.6 15.0 18.2 13.7 15.1 11.2 11.6 15.5 7.6 6.2 0.6 9.1 -0.2 -0.9 -1.2 -12.8-3.5 -8.8% -9.0 -12.9 -7.7 -11.1 -9.9 -5.5 -9.7 -4.1 -10.0 -18.0 -19.7 -13.7 -7.7 -7.6 Year-to-date Treasury yield rises* Treasury yield drops* Source: FactSet Tom Murphy; Alex Nieves € APValeant Pharmaceuticals International has a new name and focus a few years after ending an acquisition binge that left it buried in debt. The beleaguered drugmaker will be known as Bausch Health Companies starting in July, and now it needs investors to reconsider shares they dumped a couple years ago. The companys stock soared past $260 to all-time highs in the summer of 2015 before declining in the following months. The company struggled with more than $30 billion in debt and a business model that depended on aggressive price hikes that drew congressional scrutiny and condemnation. New management took over and focused on trimming debt and pushing the company to grow the business it already had. Valeant still has a lot of debt. Annual earnings have slumped in part because the company sold some brands to help pare it down. But Fitch Ratings analyst Bob Kirby sees rebound potential, partially due to businesses like Valeants Bausch and Lomb eye care products. Kirby says the company could return to growth in earnings before interest, taxes, depreciation and amortization by 2019.The long recovery Deeply Indebted Valeant Pharmaceuticals has been working to pare debt and return to earnings growth.0 5 10 15 20 25 30 $35 billion 0.0 1.0 2.0 3.0 4.0 $5.0 billion 10 11 12 13 14 15 16 1710 11 12 13 14 15 16 17Total debt Earnings before interest, taxes, depreciation and amortizationTop Weekly Exchange Traded Funds $05001,000 Copper REITs Utilities stocks Investment-grade bonds Emerging-market stocks Gold European stocks High-yield bonds Health care 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 May24-0.8 1.3 0.1 0.6 -0.4 -0.2 0.0 -1.4 1.0 -0.2 0.5 2.7 2.5 1.1 Utilities and REITs were the Derbys big winners this week. S&P 500 stocks managed slight gains, but European stocks slumped. Oil is still the years best performer.$1,000Derby StocksBonds Commodities% $1,170 1,111 1,065 1,028 1,012 1,010 998 998 996 986 978 962 950 938AP USCF Short Oil USOD 6.78 +0.93 +15.9 -2.0 ... Direx S&P O&G Bear DRIP 7.27 +1.00 +15.9 -16.1 -65.3 UBS 3x Inverse Crude WTID 9.02 +1.23 +15.8 -1.7 -72.6 Citigp Vel Inv Crde DWT 8.45 +1.14 +15.6 -1.4 -71.8 Direxion NatGas Bear GASX 20.73 +2.52 +13.8 -5.7 -38.3 ProShs UltSht Crude SCO 17.69 +1.70 +10.6 -0.7 -55.3 Direx SOX Bull 3X SOXL 168.82 +15.76 +10.3 +33.9 +80.1 ProSh UltSht Oil&Gas DUG 32.39 +2.79 +9.4 -3.1 -33.1 CS 3x Inverse Brent DBRT 27.17 +2.30 +9.2 -13.9 ... PwSh Crude DblSht DTO 65.30 +5.41 +9.0 +0.3 -51.0 Direxion Util Bull UTSL 23.33 +1.93 +9.0 -7.7 -14.7 Velocity Long VSTOXX EVIX 10.65 +0.84 +8.6 -2.7 -56.4 Direxion REst Bull3x DRN 18.64 +1.45 +8.4 +5.1 -12.6 ProSh Ultra Semi USD 49.68 +3.46 +7.5 +20.4 +68.7 ProSh Ultra Utils UPW 43.72 +2.96 +7.3 -3.9 -5.1 DB Agr DoubLong DAG 3.01 +0.19 +6.7 +8.6 -7.7 VanE Vect Indone Idx IDX 22.35 +1.36 +6.5 -0.8 -7.7 iShs Indonesia EIDO 25.17 +1.51 +6.4 -1.4 -9.4 Direxion 30-Yr 3x Sh TMF 18.50 +1.10 +6.3 +2.2 -9.3 ProSh UltraSht EAFE EFU 22.70 +1.26 +5.9 +2.6 -21.5 Etrac Alerian TotRtn AMUB 17.00 +0.94 +5.9 ... -14.1 Etracs US REIT ETN LRET 22.31 +1.16 +5.5 +3.0 -7.2 ProSh Ultra Telecom LTL 38.50 +1.93 +5.3 +2.3 -29.1 Teucrium Sugar CANE 7.95 +0.40 +5.3 +3.7 -27.8 ProShs Short O&G DDG 22.01 +1.10 +5.3 -0.2 -16.6 US Short Oil Fd DNO 49.04 +2.44 +5.2 ... -30.2 Direxion DvMktBear3x DPK 12.07 +0.56 +4.9 +4.1 -26.7 Citigroup Long GBP DGBP 24.90 +1.16 +4.9 +15.2 ... ProSh Ultra Semi USD/O 145.37 +6.70 +4.8 +17.4 +63.6 PowSh S&P Small Cap XSHQ 29.99 +1.38 +4.8 +9.8 +16.2 iPath Natural Gas GAZB 39.90 +1.79 +4.7 +4.7 -30.8 Direx SKorea Bull KORU 54.38 +2.38 +4.6 -8.3 +26.7 Direx 10yrTrBull 3x TYD 40.00 +1.71 +4.5 +1.4 -13.4 Deltash Intl Risk DMRI 56.00 +2.38 +4.4 +4.7 ... PowerShares Semicon PSI 55.23 +2.23 +4.2 +11.5 +23.6 ProSh Ultra RealEst URE 59.44 +2.38 +4.2 +2.8 -1.4 Fs Tr Nas Semiconduc FTXL 34.19 +1.33 +4.1 +12.1 +31.3 ProShUlt 20+yr Treas UBT 74.21 +2.94 +4.1 +1.5 -5.6 Teucrium Soybean SOYB 18.87 +0.72 +4.0 -0.4 +4.8 Etracs HiDivLowVol HDLV 24.60 +0.94 +4.0 -2.9 -11.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The company had a disappointing first quarter as the Gap brand continued to struggle. The company had a strong first quarter and said the premium sneaker market is improving. Oil prices continued to fall following reports that OPEC countries may increase oil production soon. The major U.S. stock indexes closed mostly lower Friday, as losses in energy companies and banks outweighed gains elsewhere. The sell-off in energy stocks came as U.S. crude oil had its biggest decline in months. Bond yields declined again, which hurt banks. 40 45 50 $55 M MA HalliburtonHAL Close: $50.19 -2.08 or -4.0% $38.18$57.86 Vol.: Mkt. Cap: 12.9m (1.6x avg.) $44.0 b 52-week range PE: Yield: ... 1.4% 40 50 $60 M MA Foot LockerFL Close: $55.74 9.35 or 20.2% $28.42$60.64 Vol.: Mkt. Cap: 30.8m (9.0x avg.) $6.6 b 52-week range PE: Yield: 25.8 2.5% 25 30 35 $40 M MA GapGPS Close: $28.15 -4.80 or -14.6% $21.02$35.68 Vol.: Mkt. Cap: 24.9m (4.9x avg.) $11.0 b 52-week range PE: Yield: 13.2 3.4% Best Stocks One MonthBEST LARGE-CAP STOCKS Abiomed Inc ABMD 394.28 2.6 30.7 192.4 cc ... Micron Tech MU 61.35 14.9 29.1 112.1 7 ... IQIYI Inc IQ 22.79 13.5 26.7 ... ... ... First Data Corp FDC 19.28 0.9 26.2 16.3 10 ... Tiffany & Co TIF 129.21 25.0 25.1 51.1 44 1.7 Teva Pharm TEVA 22.18 4.5 24.4 -23.6 6 3.3 Align Technology Inc ALGN 318.54 6.9 23.5 128.7 cc ... Adv Micro Dev AMD 13.54 4.2 21.9 23.1 ... ... Qorvo Inc QRVO 81.49 2.4 20.9 3.6 97 ... Holly Frontier Corp HFC 72.69 0.1 20.3 194.0 18 1.8 TAL Education Grp AD TAL 42.97 3.6 19.7 114.3 cc ... ZTO Express Cayman ZTO 19.30 9.7 18.1 28.4 ... ... IPG Photonics IPGP 249.94 3.1 17.9 77.8 39 ... Qualcomm Inc QCOM 59.96 4.3 17.3 4.6 dd 4.1 Square Inc SQ 55.77 1.3 17.2 153.4 ... ... Apple Inc AAPL 188.58 1.2 16.2 24.4 22 1.5 Twitter Inc TWTR 33.63 3.1 16.0 86.4 dd ... Deere Co DE 159.00 2.4 15.6 30.8 36 1.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS ARMO Biosciences Inc ARMO 49.92 0.1 89.5 ... dd ... Staar Surgical STAA 28.10 6.6 70.8 198.4 ... ... Trede Desk Inc Cl A TTD 82.56 -3.6 59.6 61.2 ... ... Axon Enterprise Inc AAXN 63.01 8.7 51.4 150.5 cc ... GDS Holdings Ltd GDS 41.74 10.5 50.2 434.0 ... ... nLIGHT Inc LASR 37.43 24.9 49.7 ... ... ... Huya Inc HUYA 23.93 25.7 49.0 ... ... ... GreenTree Hospitalit GHG 17.03 4.3 48.7 ... cc ... Intelsat SA I 15.29 8.3 47.9 427.9 ... ... Blucora Inc BCOR 38.15 3.8 47.0 80.6 cc ... Chesapk Engy CHK 4.30 5.9 45.8 -18.0 7 ... ArcBest Corp ARCB 47.10 -1.4 44.7 157.6 16 0.7 World Wrestling Ent WWE 58.08 13.0 44.1 200.1 cc 0.8 CRISPR Therapeutics CRSP 69.94 8.1 43.0 345.1 ... ... Tenet Healthcare THC 34.47 3.4 42.0 95.0 dd ... Epizyme Inc EPZM 18.45 8.5 40.3 11.9 dd ... New Relic Inc NEWR 96.61 2.1 39.0 121.6 dd ... Medifast Inc MED 140.58 5.7 38.9 238.5 61 1.4BEST SMALL-CAP STOCKS Blink Charging Co BLNK 7.18 5.7 395.2 -23.9 ... ... Turtle Beach Corp HEAR 17.02 6.6 251.7 415.3 ... ... Evolus Inc EOLS 22.44 45.9 217.8 ... dd ... ADOMANI Inc ADOM 1.64 46.4 173.3 ... ... ... Vaalco Energy EGY 2.03 -2.4 107.1 119.4 ... ... ArQule Inc ARQL 5.15 51.9 96.6 283.9 dd ... Tandem Diabetes Cre TNDM 14.20 10.7 82.1 66.6 dd ... TransEnterix Inc TRXC 3.13 3.0 82.0 523.8 dd ... Sify Tech SIFY 1.93 67.1 78.5 147.7 ... 0.9 Essendant Inc ESND 14.00 2.0 75.9 -11.4 dd 4.0 SteadyMed Ltd STDY 4.60 0.0 73.6 -35.4 10 ... Global Eagle Ent ENT 1.99 49.6 70.1 -38.6 dd ... CryoPort Inc CYRX 12.02 27.3 68.3 227.2 dd ... Clean Energy Fuels CLNE 2.63 8.7 66.5 13.7 dd ... Stein Mart SMRT 3.41 4.9 66.3 127.7 dd 8.8 Nthn Oil & Gas NOG 2.73 13.3 64.5 56.1 34 ... Quotient Limited QTNT 6.80 12.4 62.7 -12.3 ... ... Seadrill Ltd SDRL 0.42 -32.9 56.7 -22.4 1 ...Industry Rankings 1. Technology 1.5 6.4 2.9 (%#@ | 999876543 24.9 2. Industrials 0.2 3.5 -1.9 (%#@ | 9972 14.1 3. Basic Material -1.7 2.2 -3.1 (%#@ | 99732 14.2 DJ Total Market index 0.3 2.1 -0.6 (%#@ | 9943 12.8 4. Consumer Services 1.0 1.4 -0.8 (%#@ | 994 12.7 5. Financials 0.2 1.1 -1.7 (%#@ | 9976321 15.0 6. Oil & Gas -4.6 0.9 9.1 (%#@ | 99541 13.1 7. Health Care -0.3 -0.1 -1.9 (%#@ | 987521 11.4 8. Consumer Goods 0.7 -0.3 -6.9 ^876532 | -6.0 9. Utilities 3.1 -2.3 1.3 &^%@863 | -4.0 10. Telecommunications 1.4 -4.4 -5.9 9532 | -6.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Fixed Line Telecomm. 1.4 -1.6 -11.6 (%#@!7543 | -11.6 Hc2 Holdings Inc HCHC -1.4 +20.9 +16.3 (&^%# | 765432 +15.8 Vonage Holdings VG -1.0 -0.1 +6.5 (&^%# | 99 +64.0 IDT Corp IDT +3.6 -0.7 -50.6 97653 | -46.5 BCE Inc BCE -0.1 -1.2 -5.3 (&^$@!4 | -1.1 Telus Corp TU -0.5 -1.4 -4.0 (&^%# | 65431 +7.7 AT&T Inc T +1.4 -1.6 -11.5 (^$#7321 | -8.9 Consolidated Commun CNSL +1.6 -3.0 -5.4 &%$@!954 | -35.1 GTT Communications GTT -7.7 -3.2 -2.8 (&^%# | 9876321 +60.9 Hawaiian Telcom HCOM -9.4 -3.5 -3.7 (&^%# | 7643 +13.5 CenturyLink Inc CTL -5.8 -3.8 -0.2 *&^$@841 | -17.2 Zayo Group Holding ZAYO +2.0 -5.6 -4.1 (&^%# | 7421 +9.4 Wireless Telecomm. 1.4 -6.8 4.9 (%$7543 | -11.5 Intelsat SA I +8.3 +47.9 +287.1 (&^%# | 9996 +427.9 Iridium Comm IRDM +14.7 +9.1 +6.9 (&^%# | 92 +32.3 Orbcomm Inc ORBC -0.1 +5.1 -11.9 (&^@51 | -2.2 Spok Holdings Inc SPOK +1.7 +2.7 +7.3 (^%#@65431 | -7.7 Rogers Comm B RCI -1.7 +1.0 +3.1 (&^%# | 6431 +5.7 Nortel Inv SA NTL 0.0 0.0 0.0 (&^%# | 9996 +117.1Cellcom Israel Ltd CEL +2.5 -5.8 -17.7 *87653 | -30.5 ATN International ATNI +2.4 -7.9 -14.8 *&^%#7654321 | -15.9 Teleph Data TDS -1.0 -11.3 -7.8 (&$#64 | -5.0 T-Mobile US Inc TMUS -0.6 -12.3 -5.8 *&^%@!8 | -16.1 US Cellular USM -1.7 -12.7 -1.1 (^%#@!6543 | -7.6Telecommunications 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 26, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 0 13.22 7 13.71 13.16 -.20 -9.8 AAC Hldgs N AAC 13.06 5.99 138 11.40 734 12.45 11.23 -.45 +26.7 AAON Q AAON .32f 1.1 36 40.25 29.05 291 30.15 1073 31.75 29.80 -1.40 -17.8sAAR N AIR .30 .7 25 47.97 33.92 76 44.31 1248 47.97 42.93 -2.60 +12.8 ABB Ltd N ABB .76e 3.2 28.67 21.92 1662 23.53 10838 24.72 23.48 -.77 -12.3tABM N ABM .70 2.4 18 45.12 29.03 662 29.23 3885 30.23 29.03 -.50 -22.5 AC Immun n Q ACIU 13.91 6.03 10 10.40 32 10.48 10.10 -.05 -18.8 ACI Wwde Q ACIW 26.37 20.23 380 23.93 2758 24.26 23.61 +.04 +5.6 ACM Rsc n Q ACMR 15.60 4.74 25 11.23 182 11.98 11.00 -.08 +113.9sACNB Cp Q ACNB .92f 2.9 17 32.10 24.45 2 31.30 30 32.10 30.93 -.60 +5.9 ADT Inc n N ADT 9.12 6.93 2114 7.47 13399 7.95 7.32 +.20 -4.5sAES Corp N AES .52 4.2 11 12.45 9.86 3672 12.41 27137 12.50 11.94 +.48 +14.6 AFLAC s N AFL 1.04 2.3 14 46.19 37.28 1868 45.34 13011 45.81 44.95 +.21 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 61 18.75 516 18.92 18.53 +.06 -1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 1 25.68 8 25.70 25.51 +.06 +1.3sAG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 3 25.68 45 25.71 25.43 +.15 +1.4 AGCO N AGCO .60 .9 29 75.95 58.12 586 67.46 2878 68.77 65.67 +.25 -5.6 AGNC Inv Q AGNC 2.16 11.3 7 22.34 17.84 8348 19.09 53493 19.25 18.60 +.20 -5.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 2 25.79 30 25.89 25.59 +.25 -.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 15 25.83 71 25.89 25.49 +.16 +.4 AH Belo N AHC .32 6.9 5.80 4.35 4 4.65 71 4.75 4.60 -3.1 AK Steel N AKS 20 7.04 4.00 7840 4.47 51604 4.67 4.42 -.23 -21.0tALJ Reg n Q ALJJ 3.78 1.73 79 1.73 438 2.00 1.60 -.26 -45.1 AMAG Ph Q AMAG 24.93 11.93 378 23.70 2411 24.90 22.65 -.95 +78.9 AMC Ent N AMC .80 5.3 25.58 10.80 1435 15.05 8263 16.25 14.90 -1.05 -.3 AMC Net Q AMCX 11 67.44 46.89 1234 59.35 4777 59.40 56.94 +2.20 +9.7 AMN Hlth N AMN 21 68.20 34.71 617 54.80 2231 59.05 54.55 -3.55 +11.3 ANGI Hme Q ANGI 15.77 10.24 412 15.11 4930 15.39 14.23 +.98 +44.5 ANI Ph h Q ANIP 25 74.70 42.23 82 62.27 344 64.82 61.31 -2.16 -3.4tARC Docu N ARC 13 4.84 1.93 122 1.96 970 2.14 1.93 -.15 -23.1 ARC Grp Q ARCW 4.00 1.80 0 2.35 51 2.45 2.20 +11.9 ARCAbio rs Q ABIO 2.71 .45 511 .63 5714 .69 .56 +.06 -53.3 ARMO Bi n Q ARMO 57.19 25.10 115 49.92 1086 49.94 49.80 +.05 +67.9 ASA Gold N ASA .04e .4 12.99 10.12 51 10.42 277 10.56 10.30 -.05 -8.0 ASLAN n Q ASLN 6.83 5.08 33 6.02 350 6.33 5.78 -.17 +7.3 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 308 201.10 2912 203.63 197.65 +3.76 +15.7 ASV Hld n Q ASV 10.80 6.22 50 6.72 82 7.10 6.39 -.19 -33.8 AT&T Inc N T 2.00f 6.2 12 39.80 31.17 21812 32.51 144066 32.81 31.90 +.46 -16.4 AT&T 66 n N TBB 26.72 24.47 124 25.16 722 25.27 24.96 +.07 -3.6 ATA Inc Q ATAI .41e 7.8 6.62 3.04 0 5.26 13 5.30 5.16 +.12 +13.9 ATN Intl Q ATNI .68 1.3 71.25 49.50 48 52.51 225 53.49 51.25 +1.21 -5.0 A10 Ntwks N ATEN 8.88 5.63 216 6.26 1086 6.37 6.18 +.07 -18.9 AU Optron N AUO .18e 5.35 3.72 352 4.22 3376 4.27 4.15 +.05 +1.4 AV Homes Q AVHI 5 20.50 14.65 71 18.25 511 18.40 17.40 +.85 +9.6 AVX Cp N AVX .46 3.0 20.22 14.51 144 15.55 581 15.96 15.45 -.23 -10.1sAXA EqH n N EQH 22.00 20.39 1285 21.95 13764 22.00 21.39 +.37 +2.6 AXT Inc Q AXTI 24 10.75 5.80 739 7.55 2727 8.20 6.40 +1.15 -13.2 AZZ Inc N AZZ .68 1.6 19 58.20 39.50 120 43.00 937 43.50 41.85 +1.00 -15.9 Aarons N AAN .12 .3 9 49.77 34.29 334 40.86 2775 41.88 39.79 -.26 +2.5 Abaxis Q ABAX .72f .9 70 83.98 43.66 254 83.00 2295 83.78 82.92 -.32 +67.6 AbbottLab N ABT 1.12 1.8 28 64.60 44.21 3839 62.37 26379 62.72 60.96 +.66 +9.3 AbbVie N ABBV 3.84f 3.8 18 125.86 65.61 23248 101.08 65170 107.25 99.55 -4.90 +4.5 AbeonaTh Q ABEO 22.75 4.55 1099 16.60 7142 19.15 15.55 -2.28 +4.7 AberFitc N ANF .80 3.1 29.20 8.81 1935 25.45 10354 27.44 25.08 -1.61 +46.0 AbdAsPac A FAX .42 9.5 5.29 4.42 498 4.43 3278 4.52 4.43 -.01 -9.2 AbdAustEq A IAF .70e 11.6 6.77 5.85 42 6.01 203 6.14 6.01 -.06 -5.7 AbdnChile A CH .58e 6.7 9.64 6.98 89 8.65 777 8.76 8.57 -3.1tAbdGlbInc A FCO .84 10.3 9.48 8.04 43 8.12 197 8.24 8.04 +.04 -7.9 AbdJapnEq N JEQ .48e .7 9.89 8.32 14 8.93 90 9.07 8.92 -.13 -1.0 Ability rs Q ABIL 16.90 2.35 18 2.47 52 2.76 2.40 -.28 -43.9sAbiomed Q ABMD 403.45 134.10 385 394.28 2470 403.45 378.51 +9.92 +110.4 Ablynx n Q ABLX 55.29 17.75 1 52.64 24 53.37 52.58 -.17 +110.6sAbraxas Q AXAS 37 3.27 1.45 2789 2.62 11707 3.27 2.60 -.49 +6.5 AcaciaC n Q ACIA 50.10 24.72 1457 33.62 5121 34.85 31.77 +.62 -7.2 AcaciaTc Q ACTG .50 12.8 5.50 2.90 142 3.90 1052 4.08 3.82 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 751 41.46 7148 42.81 41.35 -.72 +27.1 AcadiaPh Q ACAD 41.20 14.51 1034 17.69 13599 18.25 16.61 -.31 -41.2 AcadiaRlt N AKR 1.08 4.3 21 30.63 21.34 514 25.13 2270 25.29 23.64 +1.29 -8.2 Acasti g rs Q ACST 3.36 .60 186 .71 3286 .84 .70 -24.7 AccelrDiag Q AXDX 30.45 16.75 77 20.18 1155 22.40 20.05 -1.43 -23.0 Acceleron Q XLRN 46.93 24.37 140 36.44 1188 37.31 34.52 +.70 -14.1 Accenture N ACN 2.66 1.7 27 165.58 119.10 1314 155.99 9351 157.43 154.09 +.68 +1.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 62 28.42 276 28.77 26.94 +.63 +2.1 AccoBrds N ACCO .24 1.9 22 13.98 10.35 371 12.90 2450 13.08 12.45 +.40 +5.7 Accuray Q ARAY 6.15 3.60 3562 4.40 4671 5.10 4.25 -.60 +2.3 AcelRx Q ACRX 5.75 1.55 1201 3.20 4834 3.50 2.85 +.25 +58.0 AcerTh rs Q ACER 22.63 5.70 5 18.22 57 19.30 18.11 -.76 +31.5 AcetoCorp Q ACET .04m 1.4 17.10 2.22 400 2.92 2086 3.08 2.77 +.14 -71.7 Achaogen Q AKAO 26.50 9.83 632 12.17 3559 12.61 11.45 -.28 +13.3tAchvLfS rs Q ACHV 62.70 9.50 32 9.97 451 14.31 8.87 -1.53 -25.8 Achillion Q ACHN 5.66 2.58 450 3.59 3418 3.93 3.54 -.11 +24.7 AclarisTh n Q ACRS 30.08 16.01 137 19.08 964 20.20 18.82 -.95 -22.6 AcmeU A ACU .44 2.0 20 29.10 19.00 5 22.00 16 22.08 21.16 +.46 -6.0 AcordaTh Q ACOR 29.60 13.60 795 24.20 2743 25.05 22.80 +.50 +12.8sAcornInt rs N ATV 28.50 9.33 49 28.59 58 31.45 24.10 +2.49 +62.1 ActiniumP A ATNM 1.50 .33 289 .37 2250 .40 .37 -.02 -44.6 Act TxR n N TAXR 22.50 19.42 12 21.60 113 21.94 21.50 -.10 +1.0 ActivsBliz Q ATVI .34f .5 46 79.63 55.41 3706 71.46 25004 73.50 70.05 -.53 +12.9 Actuant N ATU .04 .2 78 27.95 21.50 646 24.80 2226 25.35 24.55 +.25 -2.0 Acuity N AYI .52 .4 13 208.83 109.98 409 119.60 2700 121.60 116.86 +1.44 -32.0 Acushnet n N GOLF 24.70 15.16 226 24.25 737 24.43 23.54 +.48 +15.0 Acxiom Q ACXM 32.93 18.60 464 28.58 3190 29.02 27.87 +.59 +3.7 AdamasPh Q ADMS 44.00 13.50 318 29.35 2636 31.94 28.76 -2.53 -13.4 AdamisPh Q ADMP 6.45 2.35 265 4.35 2415 5.00 4.25 -.35 -1.1 AdaDvsEq N ADX 1.32e 1.3 16.11 14.17 242 15.26 915 15.38 15.20 +.08 +1.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 101 19.80 416 21.00 19.62 -.91 -.2 AdmRsc A AE .88 1.8 50.59 32.80 6 48.75 20 49.50 45.87 +.76 +12.1 Adaptim n Q ADAP 14.63 4.28 189 13.31 1386 13.43 12.10 +1.16 +99.3sAddusHmC Q ADUS 46 56.40 30.95 92 56.25 548 58.30 53.00 +3.35 +61.6 ADDvtgTch Q AEY 2.33 1.21 12 1.32 42 1.34 1.30 +.02 -10.2 Adecaogro N AGRO 11.43 7.20 649 8.14 2429 8.24 7.96 +.04 -21.3 AdestoTc n Q IOTS 9.95 4.00 86 9.05 635 9.25 8.30 +.40 +40.3tAdient n N ADNT 1.10 2.0 86.42 54.11 536 54.01 2395 56.74 53.88 -2.00 -31.4 AdmaBio Q ADMA 5.70 2.01 36 5.29 488 5.59 5.14 -.15 +64.8sAdobeSy Q ADBE 72 245.90 131.20 2100 243.56 13101 245.90 236.00 +5.47 +39.0 Adomani n Q ADOM 18.31 .50 10660 1.64 58556 1.97 1.07 +.52 -62.7 AdtalemGl N ATGE .36 .8 19 50.15 30.15 217 47.00 1280 47.25 46.35 +.45 +11.8 Adtran Q ADTN .36 2.4 41 25.10 14.30 286 15.05 2023 15.90 14.60 +.20 -22.2 AduroBio n Q ADRO 14.05 5.83 148 8.15 1056 8.50 7.80 +.20 +8.7 AdvAuto N AAP .24 .2 23 138.23 78.81 1173 124.91 9970 126.24 113.61 +6.59 +25.3 AdvDisp n N ADSW 25.71 21.50 377 23.59 2249 23.75 23.13 +.28 -1.5 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.40 663 26.50 25.20 -.60 +6.5 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 68 11.01 526 11.71 10.99 -.40 +14.0 AdvEnId Q AEIS 18 95.00 57.35 446 65.99 1281 67.16 63.71 +2.34 -2.2 AMD Q AMD 15.65 9.04 43794 13.54 233062 13.72 12.71 +.54 +31.7 Advansx n N ASIX 46.51 27.93 90 37.95 674 39.81 37.70 -1.06 -9.8 AdvOil&Gs N AAV 5 7.35 2.70 341 2.95 1028 3.25 2.80 -.15 -31.4 Advaxis Q ADXS 9.55 1.51 207 1.80 1602 1.94 1.77 -.07 -36.6 AdvClayCv N AVK 1.13 7.3 16.80 14.62 110 15.45 323 15.46 15.26 +.17 -2.7 AdvCCvII N AGC .56 9.8 6.49 5.40 104 5.69 839 5.71 5.64 +.03 -5.0 AdvClEnh N LCM .84 10.8 8.87 7.73 155 7.81 352 7.94 7.77 -.09 -6.3 AdverumBi Q ADVM 8.59 2.40 238 6.15 2136 6.20 5.75 +.05 +75.7 AdSDorWr N AADR .32e .5 64.00 45.81 17 58.28 114 60.05 58.28 -1.00 -1.0 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 27 36.80 99 37.11 36.68 -.16 +1.8 AdvS Vice n Q ACT 29.50 24.23 2 25.28 16 25.43 25.06 +.17 -3.5 AdSNewT n N FNG 24.13 19.60 15 21.32 134 21.50 20.80 +.17 -.7 AdvPacFlt N FLRT 1.56e 50.07 48.78 1 48.94 2 49.30 48.94 -.34 -.8 AdvSSage N HOLD .41e .4 101.80 99.03 99.33 2 99.34 99.29 +.06 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 3 47.91 38 48.08 47.83 -.06 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.17 28 31.37 31.03 +.01 +1.1 AdvTrTabs N TTFS .47e .7 75.63 63.86 1 68.72 24 69.50 68.42 -.28 -3.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.60 3 25.60 25.31 +.11 -1.1 AdMadIntl N FWDI .37e 1.2 33.10 26.66 1 31.33 2 31.70 31.19 -.35 +.8 AdMadDm N FWDD .18e .3 57.19 47.83 1 53.85 2 54.21 53.80 -.21 +.7 AdvActBear N HDGE 9.03 7.43 42 8.05 640 8.16 8.00 -.05 +2.7 Aecom N ACM 10 39.90 30.15 1016 32.46 4566 33.62 32.29 -.61 -12.6 AegeanMP N ANW .08 2.6 8 6.33 1.75 330 3.10 2216 3.30 2.75 +.25 -27.9 Aegion Q AEGN 23 28.19 19.11 103 25.93 625 26.40 25.49 +.32 +2.0 AegleaBio n Q AGLE 11.35 2.81 212 10.62 818 10.94 9.33 +.05 +96.3 Aegon N AEG .25e 3.8 7.48 4.81 664 6.52 6797 6.93 6.45 -.18 +3.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 42 26.08 202 26.16 25.81 +.23 +1.0 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.12 127 26.12 25.78 +.31 +.7 Aegon flt N AEB .77 3.1 25.35 23.55 15 24.70 157 24.96 24.70 -.07 +2.1 AehrTest h Q AEHR 4.83 2.12 56 2.45 317 2.47 2.30 +.07 -9.6 Aemetis Q AMTX 3.12 .45 15 1.64 73 1.77 1.61 -.12 +198.2sAerCap N AER 9 56.26 43.19 969 55.26 4392 56.26 54.77 -.23 +5.0 AeriePhm Q AERI 66.60 39.55 219 49.65 1283 51.65 48.90 -1.50 -16.9 Aerocntry A ACY 3 17.34 10.10 15.55 6 16.05 14.80 -.20 +2.0 AerohiveN N HIVE 6.50 3.02 125 4.22 1418 4.37 4.12 -.02 -27.6 AerojetR N AJRD 36.25 20.17 263 29.01 2447 29.40 28.13 +.29 -7.0 AeroViron Q AVAV 65 62.20 30.05 179 57.94 1204 58.86 55.12 +1.85 +3.2 AEtern g rs Q AEZS 3.29 .85 475 2.16 1158 2.18 1.89 +.28 -8.5 Aethlon rs Q AEMD 3.85 .79 79 1.21 709 1.37 1.18 -.12 +7.1 Aetna N AET 2.00 1.1 17 194.40 142.66 953 178.54 7002 178.99 175.47 +1.73 -1.0 AeviGeno Q GNMX 2.65 .98 58 1.65 534 1.80 1.52 -.01 +37.5 AffilMgrs N AMG 1.20 .7 13 216.99 152.16 538 163.33 1685 169.89 161.31 -4.38 -20.4 AfmedNV Q AFMD 2.85 1.15 734 2.20 1757 2.60 2.20 -.30 +69.2 Agenus Q AGEN 6.19 3.06 427 3.49 3988 3.58 3.36 +.04 +7.1 AgileThera Q AGRX 5.60 .58 608 .59 8118 .79 .58 -.10 -78.1 Agilent N A .60 .9 74 75.00 57.92 1653 63.15 15883 65.99 62.84 -1.17 -5.7sAgilysys Q AGYS 13.00 9.32 351 13.88 453 13.98 12.36 +1.12 +13.0sAgiosPhm Q AGIO 92.18 45.96 146 89.36 1809 92.18 84.70 +2.37 +56.3 Agnico g N AEM .44 41 51.86 37.35 774 43.92 4165 44.33 42.29 +.83 -4.9 AgreeRlt N ADC 2.16f 4.2 24 53.65 43.74 233 52.01 1266 52.11 49.59 +2.21 +1.1 AgroFresh Q AGFS 16 9.05 4.94 74 7.06 448 7.13 6.77 +.01 -4.6tAileronT n Q ALRN 15.48 4.90 12 5.18 130 5.44 4.90 -.01 -50.9 Aimmune n Q AIMT 42.00 15.97 230 32.65 2716 34.13 31.30 +1.35 -13.7 Air Inds A AIRI .60 37.7 2.78 1.15 17 1.59 161 1.70 1.55 -.09 -5.9 AirLease N AL .40 .9 6 50.70 35.61 563 44.60 3110 45.84 43.10 +.02 -7.3 AirProd N APD 4.40 2.7 25 175.17 140.78 488 165.00 4207 170.29 164.24 -3.24 +.6 AirT Inc Q AIRT 34.83 14.40 2 32.60 5 33.80 30.15 -.15 +32.0 AirTrnsp Q ATSG 27.67 19.17 398 21.17 2017 21.91 20.31 -.21 -8.5 AirMedia Q AMCN 2.87 .61 58 .72 808 .77 .63 +.07 -37.4 Aircastle N AYR 1.12 5.2 9 25.30 18.97 652 21.50 4381 21.96 21.05 +.35 -8.1 Airgain n Q AIRG 33 15.54 7.31 74 8.18 196 8.60 8.11 -.15 -9.0 AkamaiT Q AKAM 70 78.28 44.65 1087 76.51 7562 78.25 75.55 +1.17 +17.6 AkariTh rs Q AKTX 11.95 1.70 54 1.88 258 1.94 1.72 -.02 -56.6 AkceaTh n Q AKCA 33.99 8.10 204 23.29 1044 24.45 21.68 +.20 +34.2 AkebiaTher Q AKBA 20.25 8.93 177 10.30 1244 10.78 10.25 -.35 -30.7 AkersBios Q AKER 1.82 .12 3459 .59 37377 .74 .54 -.01 +339.6 Akorn Inc Q AKRX 40 33.95 10.76 1212 14.07 8293 14.34 13.42 +.09 -56.3 Akoustis n Q AKTS 10.80 4.86 116 6.63 291 6.98 6.28 +.24 +6.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 128 25.12 200 25.22 25.01 -.05 -5.5 AlamoGp N ALG .44f .5 25 120.58 83.31 53 96.05 347 101.18 95.21 -2.98 -14.9 AlamosGld N AGI .02 .4 8.58 4.83 1792 5.45 9735 5.60 4.99 +.34 -16.3 Alarm.cm n Q ALRM 44 49.49 31.28 162 43.09 1307 43.38 41.87 +.83 +14.1tAlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 2630 61.87 10073 62.67 57.53 +3.98 -15.8 AlaskCom Q ALSK 58 2.91 1.39 25 1.73 233 1.79 1.69 +.01 -35.4 AlbnyIn N AIN .68 1.1 47 68.85 47.45 81 61.75 489 62.95 61.45 +.45 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1742 94.82 9134 106.40 93.37 -10.10 -25.9 Albireo Q ALBO 39.87 15.31 26 32.61 191 33.23 32.01 -.25 +27.4 Alcentra Q ABDC .72 10.9 13.76 5.90 122 6.63 472 7.16 6.44 -.14 -21.0 Alcoa Cp N AA 44 62.35 29.55 3553 47.93 13544 51.20 47.66 -2.90 -11.0 AlderBioPh Q ALDR 20.00 8.60 438 15.55 4670 16.05 14.85 +.35 +35.8 AldeyraTh Q ALDX 11.90 3.90 120 8.65 449 8.95 8.35 -.15 +27.2tAlexB Inc N ALEX .28 1.3 29 30.35 20.83 142 21.38 1401 21.66 20.83 +.36 -22.9 Alexanders N ALX 18.00 4.7 437.35 332.98 3 385.41 24 394.49 382.30 +1.36 -2.6 AlexREE N ARE 3.60 2.9 31 134.37 114.00 613 123.50 3272 126.28 120.75 +2.28 -5.4 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.10 2 35.43 35.01 +.18 -5.1 AlexcoR g A AXU 1.85 1.10 192 1.37 737 1.44 1.36 -.04 -13.8 Alexion lf Q ALXN 45 149.34 96.18 859 117.74 5574 121.56 116.46 -3.33 -1.5 AlgonPw n N AQN .51f 11.34 9.53 88 9.90 706 9.93 9.62 +.22 -11.3 Alibaba N BABA 59 206.20 122.00 21253 199.20 82585 201.50 192.80 +4.20 +15.5 Alico Q ALCO .24 .8 34.80 25.55 4 30.65 27 30.86 29.90 +3.9sAlignTech Q ALGN 318.59 136.26 1246 318.54 5706 322.67 294.00 +20.54 +43.4 AlimeraSci Q ALIM 1.65 .74 87 .78 736 .80 .74 +.01 -41.4 Alio Gld rs A ALO 6.06 1.70 62 1.73 399 1.84 1.73 -.08 -52.9 Alkermes Q ALKS 71.22 41.15 419 45.77 3492 46.93 44.75 -.50 -16.4 AllegCp N Y 639.42 521.07 73 575.40 357 586.03 570.30 -2.63 -3.5 AllegTch N ATI 30.25 14.95 1231 27.35 4742 28.78 27.09 -1.20 +13.3sAllgnceBc n Q ABTX 30 43.35 31.75 33 42.90 183 43.35 42.00 +.65 +13.9 AllegiantT Q ALGT 2.80 1.8 12 181.45 111.54 231 155.85 1150 163.75 149.85 -5.75 +.7 Allegion N ALLE .84 1.1 89.81 73.85 638 78.79 4240 79.75 78.14 +.42 -1.0 AllenaPh n Q ALNA 17.56 6.13 87 15.67 551 16.40 13.90 -.33 +55.8 Allergan N AGN 2.88 1.9 10 256.80 142.81 1271 154.00 9203 158.98 153.05 -4.43 -5.9 Allete N ALE 2.24 2.9 22 81.24 66.64 227 76.00 988 76.15 74.28 +1.51 +2.2 AlliCAMun N AKP .70 5.4 14.02 12.49 37 12.89 194 12.90 12.76 +.11 -5.2 AlliData N ADS 2.28 1.1 14 278.33 192.02 281 213.13 2182 215.62 210.49 +3.04 -15.9 AlliHold Q AHGP 2.99f 10.7 7 31.79 22.56 428 28.07 983 28.24 26.00 +1.86 +4.8 All MMA n Q AMMA 3.07 .31 268 .48 9996 .90 .36 +.11 -58.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 109 12.63 325 12.67 12.40 +.18 -5.7 AlliOne rs N AOI 30.70 9.85 145 19.90 929 20.85 17.65 +1.90 +50.2 AllnceRes Q ARLP 2.06f 10.8 5 22.90 15.55 515 19.05 2295 19.10 18.00 +1.00 -3.3 AlliBGlbHi N AWF .84 7.2 13.12 11.60 171 11.63 885 11.73 11.61 -.05 -8.9sAlliBern N AB 2.57e 9.0 13 28.60 21.75 389 28.40 2239 28.60 27.75 +.55 +13.4 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1696 40.79 9770 40.94 40.11 +.22 -4.3 AlliGlCvInc N NCV .78 11.3 7.28 6.41 228 6.88 954 6.90 6.82 +.07 -2.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 278 5.98 1000 6.03 5.96 +.02 -3.7 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 315 13.01 1378 13.08 12.95 +.08 -.3 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 260 21.91 880 21.91 21.56 +.31 +3.7 Allz24Tgt n N CBH 10.05 8.75 85 9.30 184 9.47 9.27 -.03 +2.2sAllnzgDI&Cv N ACV 2.00 8.6 23.82 20.03 153 23.33 738 23.82 23.03 -.10 +6.8 AlldCap47 N AFC 1.72 6.7 26.24 25.14 10 25.71 39 25.93 25.64 -.18 +.9 AldHlPrd rs Q AHPI 5.25 1.72 12 2.42 81 2.71 2.40 -.14 +15.8 AlliedMot Q AMOT .12f .3 46 48.74 22.78 70 47.63 330 48.23 46.31 +.09 +43.9 Alliqua rs Q ALQA 4.60 1.58 12 2.06 57 2.19 2.06 -.15 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 844 42.86 6029 44.58 42.63 -.32 -.5 AllotComm Q ALLT 6.09 4.74 20 5.35 163 5.44 5.16 +.06 +.4 AllscriptH Q MDRX 16.13 10.78 706 12.70 6752 12.93 12.39 -.16 -12.7 Allstate N ALL 1.84 1.9 14 105.36 85.57 1313 95.45 6314 96.52 94.69 +.53 -8.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 3 25.25 58 25.37 25.11 +.13 -1.4 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 19 26.05 107 26.13 25.57 +.28 -.7 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.83 100 26.00 25.65 +.10 -.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 26.00 20 26.07 25.89 +.09 -1.5 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 50 26.12 343 26.19 25.75 +.18 -.5 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 6 26.17 70 26.47 26.00 -.08 -1.6 AllyFincl N ALLY .52 1.9 12 31.29 18.26 1334 26.89 10713 27.50 26.67 -.05 -7.8tAlmadM n A AAU 1.53 .70 99 .73 864 .79 .70 -.03 -29.1 AlnylamP Q ALNY 153.99 62.96 531 99.98 2968 103.75 96.72 -2.83 -21.3 AlphaOmg Q AOSL 21 20.40 12.92 85 15.87 569 15.90 14.89 +.78 -3.0 AlpUSQVal N QVAL 1.35e 4.4 33.51 24.74 225 30.76 427 30.87 30.49 +.19 +.2 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.78 6 32.11 36 33.07 32.04 -.75 -2.8 AlpMoIntQ N IMOM 33.00 25.69 10 30.62 25 30.84 30.38 +.32 +.8 AlpMoUSQ N QMOM 31.67 24.73 1 31.54 4 31.64 31.12 +.07 +10.3 AlpArcVl n N VMOT 31.39 24.95 3 29.56 45 29.96 29.35 -.06 +2.0 AlphaPro A APT 18 4.25 2.70 18 3.55 183 3.80 3.40 -.10 -11.3 Alphabet C Q GOOG 28 1186.89 894.79 879 1075.66 6250 1088.00 1061.71 +9.30 +2.8 Alphabet A Q GOOGL 33 1198.00 915.31 1101 1084.08 6447 1093.30 1066.96 +14.44 +2.9 Alphatc rs Q ATEC 4.27 1.58 34 3.93 358 4.08 3.75 +.20 +47.7 AlpImmu n Q ALPN 12.87 2.15 19 9.27 221 10.57 8.82 -.68 -17.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.09 12 43.26 42.65 +.39 -4.1 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 69.13 22 69.86 69.13 +.03 -.6 AlpDisrTc n N DTEC 29.82 24.40 1 27.73 25 27.97 27.54 -.04 +10.0sAlpsRtSec n Q SWIN 31.58 26.65 31.34 15 31.58 31.24 -.01 +5.3 AlpBzSoMed N BUZ 36.29 27.87 0 35.53 12 35.73 35.34 +.21 +10.9 AlpsRivFlex N RFFC 35.25 30.68 10 33.65 47 33.90 33.38 +.22 -3.1 Alps RivDiv N RFDA 33.92 28.11 7 32.21 37 32.51 32.11 +.11 +1.7 AlpRvrCare N RFCI 26.24 23.73 16 23.96 52 23.96 23.76 +.19 -3.0 AlpRivUncn N RFUN 26.57 25.07 5 25.09 30 25.14 25.07 +.03 -3.7 AlpSprtJG N SGDJ 38.94 27.95 4 29.89 50 30.29 29.71 -.01 -11.0sAlpMedBrk N SBIO 37.83 24.10 44 37.23 264 37.83 36.62 -.12 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 20 19.57 80 19.86 19.14 +.19 -5.5 AlpWkplEq N EQLT .42e 1.2 39.15 32.79 0 36.48 2 36.66 36.40 +.05 +.7 AlpEDvDg N EDOG .73e 3.2 27.38 22.87 4 23.14 36 23.27 22.97 +.23 -9.0 AlpAlerEn N ENFR 1.35e 6.3 24.50 19.24 10 21.33 30 21.99 21.07 -.41 -7.6 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 20 28.01 163 28.83 27.98 -.58 -2.2 AlpBarr400 N BFOR .25e .6 44.22 36.66 4 43.17 36 43.73 43.10 -.15 +3.8 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 26 24.43 182 24.48 24.35 +.03 -2.8 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 69 44.56 653 45.15 44.41 -.10 -2.7 AlpAlerMLP N AMLP 1.35e 13.3 12.15 9.01 16710 10.12 63174 10.58 9.94 -.27 -6.2 Altaba Q AABA 80.56 49.90 1432 77.43 21747 78.25 75.44 +1.50 +10.9 Altair A n Q ALTR 37.19 16.55 173 35.31 1008 36.15 34.68 -.53 +47.6 Alteryx n N AYX 39.21 17.77 273 32.49 3972 33.74 30.92 +1.64 +28.6 Altice n N ATUS 35.29 16.25 3274 18.48 25876 20.50 18.10 -2.21 -13.0tAltimm rs Q ALT 4.75 .41 597 .50 8062 .66 .41 -.01 -74.8 AltisrcAst A AAMC 116.00 55.00 1 66.00 5 66.50 62.00 +.95 -19.1 Altisrce n Q ASPS 2 31.49 19.28 84 27.67 807 29.77 26.65 -1.62 -1.2 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 89 42.55 532 44.50 42.25 -.85 -15.6 Altria N MO 2.80f 5.0 18 77.79 53.91 5252 55.63 34894 56.15 55.14 +.09 -22.1 AlumChina N ACH 23.54 11.26 44 12.98 279 13.78 12.91 -.87 -27.6 AmTrstFn Q AFSI .34 2.5 14 16.37 8.80 1022 13.64 12734 14.32 13.60 -.12 +35.5 ATrFn pfA N AFSIpA 1.69 8.5 25.28 13.96 6 19.79 73 19.84 18.96 +.40 -3.9 AmTrF pfB N AFSIpB 1.81 8.9 25.23 12.92 6 20.35 73 20.68 19.76 +.73 -6.9 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 10 20.65 54 20.76 19.77 +.76 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 24 19.52 264 19.92 19.05 -.03 -4.9 AmTrF pfE N AFSIpE 26.09 14.80 7 22.70 77 22.77 21.52 +.72 -1.0 AmTrFn 7.5 N AFST 27.79 23.30 6 24.53 80 25.32 24.29 -.44 -5.3 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 18 24.08 92 24.73 24.01 -.32 -3.7 Market profile NYSE American Nasdaq MicronT 53,988,900 61.35 -.14 AMD 43,793,900 13.54 +.13 CSVixSh rs 31,437,500 4.82 +.09 VistaGn n 27,912,700 1.47 +.50 PwShs QQQ 27,426,700 169.72 +.17 MarvellTch 24,161,400 22.49 +.54 Roku n 21,169,300 38.54 +2.55 Intel 18,508,000 55.44 +.69 Microsoft 17,942,600 98.36 +.05 Apple Inc 17,186,700 188.58 +.43 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2679.09 -18.30iShIndia bt 6,082,100 33.44 +.57 NthnO&G 4,865,700 2.73 -.08 TransEntx 2,900,300 3.13 -.04 NwGold g 2,770,000 2.37 -.03 SRC Eng 2,733,000 12.14 -.30 B2gold g 2,590,500 2.66 -.06 GranTrra g 2,293,200 3.12 -.17 CheniereEn 1,973,300 62.16 +.49 KlondexM g 1,077,000 2.51 +.01 SandstG g 1,010,000 4.63 -.04 TransEntx 34,624,400 3.13 +.09 Globalstar 31,762,800 .54 -.13 BioPhrmX 29,361,400 .23 +.02 NthnO&G 27,638,100 2.73 +.32 iShIndia bt 19,032,100 33.44 +.51 Neovasc g 533,528,600 .04 +.01 MicronT 378,511,100 61.35 +7.96 AMD 233,061,600 13.54 +.54 CSVixSh rs 181,050,200 4.82 -.32 PwShs QQQ 134,516,200 169.72 +2.26 FRIDAY MOST ACTIVEName Vol Last Chg 12634.94 -61.75 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE ChesEng 71,823,800 4.30 -.25 S&P500ETF 56,322,000 272.15 -.65 GenElec 49,573,900 14.63 +.03 Petrobras 48,154,000 12.61 -.17 VanEGold 45,365,700 22.31 -.34 BkofAm 44,108,200 30.16 -.05 US OilFd 40,553,200 13.68 -.61 SpdrOGEx 39,726,600 40.88 -1.33 iShEMkts 39,374,400 46.43 +.19 SPDR Fncl 39,270,900 27.85 -.09 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 453,631,200 14.63 -.34 ChesEng 423,928,200 4.30 +.24 S&P500ETF 307,945,000 272.15 +.82 BkofAm 282,000,200 30.16 -.10 iShEMkts 281,736,200 46.43 +.36 WestmRs s 2.41 +97.2 UnvslCp 66.00 +37.4 FootLockr 55.74 +28.3 Huya n 23.93 +25.7 Tiffany 129.21 +25.0 OneSmart n 13.38 +24.5 SandRMs2 1.70 +23.2 AEqInvLf 35.36 +22.5 WEEKS BIGGEST GAINERSName Close Chg ZoesKitchn 8.65 -47.3 BristowGp 12.55 -32.4 CinciBell rs 12.55 -26.4 Qudian n 8.76 -23.7 Petrobras 12.61 -21.9 Luxoft 33.00 -21.2 PetrbrsA 10.82 -21.1 WEEKS BIGGEST LOSERSName Close Chg LilisEn n 5.77 +30.2 BlonderT 1.18 +24.2 BirksGrp 1.48 +21.3 Enservco 1.40 +17.6 IntellgSys 8.10 +17.4 Cel-Sci rs 3.20 +15.9 inTestCorp 7.80 +13.9 NthnO&G 2.73 +13.3 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 2.50 -29.6 OrchidsPP 4.57 -25.3 TrnsatlPet 1.70 -19.0 AmpioPhm 2.05 -18.3 Pfenex 5.79 -17.8 Innsuites 2.04 -13.2 RingEngy 13.98 -12.6 SenesTc n 1.22 +286.1 CmstkH rs 3.97 +78.0 SifyTech 1.93 +67.1 Avingr nrs 2.01 +52.3 ArQule 5.15 +51.9 GblEagEnt 1.99 +49.6 VistaGn n 1.47 +47.7 Adomani n 1.64 +46.4 RecroPhm 5.55 -52.6 SesenBio 1.74 -42.0 LegcyR pfB 7.85 -41.2 LegcyR pf 9.34 -39.7 LegacyRes 5.11 -36.2 MyndAn n 2.27 -31.6 NovumeS n 1.56 -28.87433.85 +9.43How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,293 1,527 135 Volume (000s) New Highs New Lows 2,955 73 40 Advanced Declined Unchanged 160 141 28 Volume (000s) New Highs New Lows 329 3 6 Advanced Declined Unchanged 1,444 1,367 195 Volume (000s) New Highs New Lows 3,006 116 38 Advanced Declined Unchanged 1,670 1,294 61 Volume (000s) New Highs New Lows 3,025 277 125 Advanced Declined Unchanged 160 164 14 Volume (000s) New Highs New Lows 338 16 18 Advanced Declined Unchanged 1,590 1,407 81 Volume (000s) New Highs New Lows 3,078 366 126 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 26, 2018

PAGE 37

AmTrF pfD N AFSIpD 1.88 9.0 25.46 14.42 10 20.78 80 20.83 19.92 +.65 -6.4 Amarin Q AMRN 4.60 2.66 1199 3.07 9741 3.30 2.98 -.20 -23.4 Amazon Q AMZN 1638.10 927.00 2624 1610.15 14973 1614.12 1566.34 +35.78 +37.7 AmbacFin Q AMBC 8 22.02 13.17 278 18.63 2219 19.49 18.47 -.21 +16.6 Ambarella Q AMBA 25 66.23 40.06 368 50.30 3677 51.48 48.69 -.16 -14.4 AmberRd N AMBR 10.29 6.14 47 9.35 240 9.62 9.06 -.02 +27.4 Ambev N ABEV .05e .9 9 7.43 5.30 17543 5.45 118684 5.57 5.41 -.06 -15.6 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 553 66.88 2832 67.21 65.20 +1.54 +2.1tAmedica rs Q AMDA 6.94 1.02 164 1.12 3270 1.24 1.02 -.04 -65.7sAmedisys Q AMED 43 75.53 45.60 203 74.60 978 75.59 71.74 +41.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 60 355.90 278 357.63 350.81 +.18 -5.8 Ameren N AEE 1.83 3.1 21 64.89 51.89 1347 58.87 8421 59.22 55.80 +2.61 -.2 Ameresco N AMRC 19 13.20 5.25 101 11.40 346 11.85 11.25 -.25 +32.6tAmeriHld n Q AMRH 13.50 .70 36 .85 617 1.12 .70 -.26 -72.7 AFMulti Q ATAX .50 7.9 22 6.50 5.75 48 6.30 268 6.35 6.20 +.05 +4.1 AMovilL N AMX .17e 1.1 12 19.91 15.63 2019 16.18 15285 16.60 16.01 -.17 -5.7 AmMovl A N AMOV 19.87 15.52 1 16.18 36 16.48 15.99 +.01 -4.9sAmCarM Q CRMT 15 66.10 33.05 72 64.65 802 66.20 54.55 +10.05 +44.8 AmAirlines Q AAL .40 .9 8 59.08 40.65 6516 44.91 26335 45.82 42.27 +1.53 -13.7 AmAssets N AAT 1.08f 3.0 22 41.69 30.62 182 35.47 1146 35.83 33.89 +1.39 -7.2 AmAxle N AXL 5 20.27 13.38 815 16.36 6568 16.55 16.03 +.24 -3.9 AmCampus N ACC 1.84f 4.8 38 49.26 34.52 424 38.30 3126 38.79 36.64 +1.45 -6.7 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 56 12.30 311 12.39 12.30 -.10 +16.9 AEagleOut N AEO .55f 2.4 21 23.23 10.23 3008 22.97 21770 23.22 21.86 -.13 +22.2 AEP N AEP 2.48 3.7 17 78.07 63.32 2039 67.22 13653 67.39 64.58 +2.29 -8.6 AmElTech Q AETI 2.25 .62 25 .81 1010 1.00 .70 +.01 -46.0 AEqInvLf N AEL .24f .7 21 35.79 23.02 847 35.36 7047 35.47 28.92 +6.49 +15.1sAmExp N AXP 1.40 1.4 16 103.24 75.98 1850 101.10 13438 103.24 100.47 +.11 +1.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 186 110.93 1272 112.15 110.04 +.49 +2.2 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 6 25.93 33 26.02 25.70 +.12 -1.1 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 19 25.40 70 25.69 25.26 -.19 -3.1 AHm4Rent N AMH .20 1.0 23.23 18.39 954 19.62 10349 19.87 19.50 -.08 -10.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 3 25.09 20 25.43 24.97 -.05 -8.4 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.89 20 25.00 24.56 +.23 -7.1 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 8 23.09 41 23.28 22.78 +.05 -8.3 AHm4R pfF N AMHpF 26.27 22.43 2 23.69 25 23.90 22.77 +.53 -7.3 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2877 53.30 22457 55.65 53.02 -1.85 -10.5 AmLorain A ALN .52 .14 48 .18 809 .21 .15 +.02 +2.8 AMidstrm N AMID 1.65 16.4 15.25 9.42 475 10.05 1781 11.35 9.85 -1.10 -24.7 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.60 8 40.05 34 40.05 38.65 +1.35 +4.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 33 119.51 183 122.47 119.29 -1.86 -6.8 AmOutBr Q AOBC 8 24.49 8.32 799 12.53 4772 12.62 11.43 +1.05 -2.4 AmPubEd Q APEI 35 45.75 17.40 150 41.50 1052 42.30 39.35 +1.95 +65.7 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 25 40.63 303 42.37 40.09 -.40 -2.4 AmrRlty N ARL 21.57 7.55 25 13.57 40 15.35 12.60 -.18 +5.6 AmRenAs n N ARA 24.07 9.91 97 14.80 421 15.48 14.40 -.48 -14.9 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 0 15.94 26 15.99 15.45 +.44 +4.6 AmShrd A AMS 13 4.25 2.25 1 2.76 34 2.90 2.70 +.01 +6.3sASoft lf Q AMSWA .44 3.2 26 13.79 9.00 34 13.62 294 13.79 13.15 +.50 +17.1 AmStsWtr N AWR 1.02 1.8 30 60.00 45.13 245 55.69 1033 56.41 53.93 +1.03 -3.8 AmSupr rs Q AMSC 7.15 2.89 117 6.45 435 6.93 6.32 -.26 +77.7 AmTower N AMT 3.08f 2.3 40 155.28 125.24 1485 136.33 9731 137.72 135.06 -.72 -4.4 AVangrd N AVD .08 .4 40 24.00 16.70 79 21.40 484 22.25 21.05 -.65 +8.9 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 1033 82.99 4262 83.21 80.05 +2.54 -9.3 AWoodmk Q AMWD 25 148.44 78.75 298 88.55 859 91.40 84.15 -1.20 -32.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 117 40.96 730 41.24 40.67 +.03 -11.4 Ameriprise N AMP 3.60f 2.5 12 183.90 118.84 942 142.23 5456 145.21 140.21 +1.22 -16.1 AmerisBc Q ABCB .40 .7 21 59.05 41.05 542 56.15 1124 57.05 55.25 +.10 +16.5 Amerisafe Q AMSF .88 1.5 24 67.82 51.20 31 59.95 267 61.00 59.55 +.05 -2.7 AmrSvFin Q ASRV .06 1.4 4.40 3.80 15 4.30 125 4.35 4.25 +.03 +3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 786 85.49 5091 86.13 82.34 +.72 -6.9 AmesNatl Q ATLO .92f 3.1 20 31.90 26.00 4 30.10 32 30.25 29.58 +.30 +8.1 Ametek N AME .36 .5 31 79.32 59.56 987 75.09 5758 76.69 74.21 -.45 +3.6 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 1789 178.24 13797 180.26 175.90 +1.94 +2.5 AmicusTh Q FOLD 17.40 7.46 868 15.79 16934 16.85 15.01 -.95 +9.7 AmiraNatF N ANFI 7.05 1.62 203 2.28 1126 2.33 2.18 -.02 -45.3 AmkorTch Q AMKR 8 12.35 8.19 1146 9.18 3607 9.24 8.66 +.48 -8.7 Ampco N AP 18.60 8.49 19 9.80 153 10.10 8.80 +.15 -21.0 Amphastar Q AMPH 20.45 14.40 458 16.00 1074 16.93 15.98 -.63 -16.8 Amphenol N APH .92f 1.1 35 93.62 72.35 1100 87.27 5663 89.20 86.82 -.71 -.6 AmpioPhm A AMPE 4.95 .38 906 2.05 4211 2.54 1.93 -.46 -49.6 AmpOnRt ef Q IBUY 47.99 32.87 20 46.80 262 47.09 46.16 +.34 +14.5 AmpSrLn n N YESR 28.57 23.85 1 24.75 3 24.90 24.74 +.08 +1.4 AmpDivOpt N DIVO 30.56 25.82 1 28.40 5 28.86 28.40 -.17 -2.1 Ampliph rs A APHB 2.05 .67 144 1.21 616 1.25 1.14 +.04 +19.8 Amrep N AXR 9 7.71 6.20 8 7.16 10 7.24 7.00 -.05 +2.0 AmtechSys Q ASYS 15.45 6.76 184 8.93 1223 9.43 8.74 +.11 -11.3 Amyris rs Q AMRS 7.30 1.86 670 5.03 2597 5.55 4.90 -.33 +34.1sAnadarko N APC 1.00 1.5 79 72.70 39.96 5819 67.59 26331 72.70 66.22 -2.98 +26.0 Anadrk 18 N AEUA 3.75 11.9 44.93 28.60 413 31.62 1585 32.72 30.83 +.31 -8.8 AnalogDev Q ADI 1.92f 2.0 46 98.38 76.07 1340 95.45 10237 96.37 93.99 +.57 +7.2 Anlogic Q ALOG .40 .5 101.80 66.00 192 83.60 998 84.00 83.50 -.15 -.2 Anaptys n Q ANAB 134.00 18.15 645 77.90 1952 89.43 75.00 -9.67 -22.7 Anavex rs Q AVXL 6.27 1.85 173 2.72 1142 2.79 2.43 +.15 -15.5 AnchBcWA Q ANCB 18 25.50 23.70 1 25.50 6 25.50 25.40 +.10 +2.8 Andeavor N ANDV 2.36 1.7 41 147.28 82.01 1674 141.19 8409 146.74 139.34 -3.52 +23.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 616 42.82 2593 45.10 41.72 -2.02 -7.3 Andersons Q ANDE .66 2.0 38.05 29.60 139 32.85 666 33.00 31.98 +.55 +5.5 Anf DvAlt n N DALT 10.57 9.62 10.06 20 10.08 9.88 +.06 -1.0sAngioDyn Q ANGO 20.71 14.97 96 20.62 837 20.78 19.92 +.54 +24.0tAnglogldA N AU 12.40 8.02 3140 8.45 17403 8.54 8.02 +.22 -17.1 ABInBev N BUD 3.19e 3.4 23 126.50 92.97 1883 94.72 12227 95.87 93.95 +.42 -15.1 AnikaTh Q ANIK 19 69.81 30.91 128 40.31 926 42.51 38.52 +1.37 -25.2 Anixter N AXE 14 88.85 56.25 164 61.10 647 64.20 60.75 -1.45 -19.6 Annaly N NLY 1.20 11.5 12 12.73 9.95 6633 10.46 37688 10.54 10.31 +.06 -12.0 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 10 25.63 58 25.69 25.52 +.04 +.5 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 45 25.43 125 25.56 25.41 -.01 +.3 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 131 23.89 530 23.97 23.75 +.05 -3.6 Annaly pfF N NLYpF 26.59 24.54 172 25.49 513 25.52 25.30 +.20 -1.3 Ansys Q ANSS 50 173.20 119.20 323 162.32 1955 166.76 161.10 -2.61 +10.0 AntaresP Q ATRS 4.09 1.58 523 2.43 3015 2.58 2.42 -.09 +22.1 Antero n N AMGP .16e .9 22.87 14.85 295 18.21 2585 18.76 17.93 -.07 -7.7 AnteroMid N AM 1.56f 5.4 22 35.55 24.20 603 28.87 3842 30.00 28.05 +.71 -.6 AnteroRes N AR 1.00 5.5 38 22.68 16.31 3522 18.27 15209 19.78 17.78 -.84 -3.8 Anthem N ANTM 3.00 1.3 15 267.95 179.40 796 232.39 4252 235.07 229.05 +.52 +3.3tAntherP rs Q ANTH 2.97 .22 902 .23 5024 .29 .21 -.06 -86.1 Anworth N ANH .60 12.0 10 6.35 4.55 512 5.02 2601 5.03 4.83 +.17 -7.7 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 26.20 6 26.30 26.10 -.9 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.00 2 26.00 25.43 +.61 -5.3 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.02 20 25.06 24.95 -.01 -.6 Aon plc N AON 1.60f 1.1 28 152.78 129.62 695 142.22 4452 143.61 140.74 +.92 +6.1 Apache N APA 1.00 2.5 25 51.21 33.60 4953 39.28 15466 44.76 39.00 -4.63 -7.0 AptInv N AIV 1.52 3.8 46.72 37.97 477 39.67 4262 40.02 38.62 +.87 -9.2 AptInv pfA N AIVpA 1.72 6.5 27.80 25.56 22 26.44 25 27.75 25.63 +.88 -3.5 Apellis n Q APLS 32.00 12.45 168 20.24 1450 24.25 19.38 -4.44 -6.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 196 42.72 930 43.53 42.43 +.32 -6.6 ApolloCRE N ARI 1.84 9.9 11 19.26 17.56 515 18.58 3698 18.64 18.36 +.14 +.7 ApoCRE pfC N ARIpC 25.89 24.80 13 25.46 41 25.70 25.28 +.07 -1.4 ApollEnd rs Q APEN 8.50 3.55 31 6.85 102 6.90 6.15 +.31 +22.3 ApolloGM N APO 1.95e 6.2 11 37.35 25.61 807 31.62 11234 31.75 29.47 +2.34 -5.5 ApollG pfA N APOpA 1.60 6.3 26.62 23.98 25 25.50 140 25.50 25.14 +.38 -3.0 ApolloInv Q AINV .60 10.5 6.48 5.18 738 5.73 5697 5.75 5.53 +.08 +1.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.27 73 25.27 25.17 +.06 -3.1 ApolMed n Q AMEH 30.00 10.00 20 13.60 102 16.43 13.50 -2.20 -43.3 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 97 16.55 423 16.73 16.53 +2.0 ApolloTact N AIF 1.20a 7.6 16.59 15.37 55 15.71 254 15.84 15.62 -.02 -.3 AppFolio n Q APPF 58.40 27.20 92 56.00 640 56.90 53.05 -1.80 +34.9 Appian A n Q APPN 43.26 14.60 208 31.19 1338 32.00 29.61 -.30 -.9 AppHReit n N APLE 1.20 6.3 30 20.19 16.72 728 19.06 5726 19.10 18.46 +.67 -2.3 Apple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 17187 188.58 112762 189.65 185.76 +2.27 +11.4 ApplRecy h Q ARCI 1.75 .52 28 .84 818 .95 .74 -.01 -19.4 ApldDNA Q APDN 3.45 .90 13 1.52 109 1.53 1.48 -4.4 AppGenTc Q AGTC 6.05 3.25 151 4.63 645 5.75 4.50 -1.03 +28.5 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 181 69.20 976 72.55 68.35 -2.15 +1.6 ApldMatl Q AMAT .80f 1.6 16 62.40 40.79 11421 50.85 76756 51.37 49.37 +1.54 -.5 ApldOptoel Q AAOI 13 103.41 22.54 693 34.49 2866 35.26 32.77 +1.27 -8.8 Approach Q AREX 13 4.21 2.19 585 2.88 3729 3.26 2.78 +.13 -2.7 Apptio n Q APTI 33.28 15.21 189 31.81 1986 32.23 31.01 +.08 +35.2 ApricusB rs Q APRI 3.34 .25 143 .29 2523 .32 .29 -.01 -84.0 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 155 94.08 765 94.95 93.36 +.52 +9.0 AptevoTh n Q APVO 6.35 1.15 73 5.43 623 5.90 5.05 -.24 +28.1sAptiv N APTV .22 .2 19 98.79 70.51 885 97.65 6279 98.79 96.74 +.31 +15.1 AptoseB g Q APTO 3.97 1.00 312 3.60 1872 3.65 3.26 +.16 +60.7 AquaAm N WTR .82 2.4 26 39.55 32.30 390 34.82 2269 34.84 33.25 +1.48 -11.2 AquaMetal h Q AQMS 13.85 1.42 433 3.16 3317 4.09 3.13 -.39 +48.4 AquaB Tc n Q AQB 9.99 2.25 9 2.95 126 3.18 2.90 -.13 -16.2 Aquantia n N AQ 18.49 9.60 287 11.97 1287 12.01 11.40 +.40 +5.6 Acquavnt n N WAAS 17.70 10.87 34 14.48 199 14.63 13.84 +.47 -6.7 AquinoxPh Q AQXP 16.90 10.02 81 13.16 363 13.28 12.25 +.48 +11.9sArQule Q ARQL 4.67 .94 4072 5.15 13814 5.29 3.49 +1.76 +212.1 Aradigm h Q ARDM 7.35 1.03 10 1.37 342 1.47 1.28 -.08 -79.6tAralezPh Q ARLZ 2.98 .36 1139 .37 7812 .44 .36 -.04 -73.7 Aramark N ARMK .42 1.1 20 46.09 36.29 808 38.73 5959 39.42 38.03 +.73 -9.4 AratanaTh Q PETX 7.67 3.67 175 5.37 972 5.56 5.29 +.03 +2.1 ArborRT N ABR 1.00f 10.6 7 9.51 7.88 352 9.44 3747 9.50 9.26 +.18 +9.3 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 1 25.69 6 25.83 25.55 +.07 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.22 7 25.27 25.17 -.06 -1.3 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 25.95 3 25.97 25.70 +.05 -.9 ArbutusB g Q ABUS 8.25 3.20 97 5.75 491 6.15 5.65 -.35 +13.9sArcBest Q ARCB .32 .7 16 49.85 17.70 369 47.10 1768 49.85 46.80 -.65 +31.7 ArcadB rsn Q RKDA 66.56 3.60 98 9.98 1417 11.11 9.61 +.18 +81.5 ArcelorM rs N MT .10p 8 37.50 19.59 1453 33.05 14944 35.53 32.74 -2.20 +2.3 ArchCap Q ACGL 24 102.60 77.12 463 79.01 2151 79.99 77.86 +.34 -13.0 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 10 24.10 130 24.23 23.92 +.15 -4.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 19 23.81 252 23.96 23.62 +.21 -5.2 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 219 80.61 1243 81.39 78.46 +1.46 -13.5 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2793 44.55 16708 45.73 44.32 -.47 +11.2 Archrock N AROC .48 4.2 31 13.01 8.25 1154 11.35 6263 12.40 11.15 -.60 +8.1 Arcimoto n Q FUV 6.35 2.50 20 3.13 99 4.00 2.97 +.18 -21.9 Arconic N ARNC .24 1.3 31.17 16.66 2777 18.43 18145 18.93 18.14 +.35 -32.4tArconic pf A ARNCp 3.75 4.4 92.00 85.00 2 86.01 3 88.00 84.56 -1.24 +.2 ArcosDor N ARCO 37 10.80 6.95 849 7.75 6855 8.20 7.05 +.70 -25.1 ArcturusT rs Q ARCT 15.19 4.78 16 6.10 198 7.43 6.03 +.01 -23.3 ArcusBio n N RCUS 19.67 13.26 172 16.25 443 17.14 15.51 +.13 -5.5 Ardaugh n N ARD .56 3.1 24.54 17.43 73 18.15 287 18.36 17.70 +.42 -14.0tArdelyx Q ARDX 8.65 3.75 2352 4.15 15666 5.85 3.75 -1.65 -37.1 ArdmoreSh N ASC 9.05 6.40 211 8.05 700 8.15 7.68 +.10 +.6 ArenaPh rs Q ARNA 47.64 12.20 549 45.33 2456 47.20 44.68 -.20 +33.4 AresCap Q ARCC 1.52 9.1 9 16.96 15.03 954 16.74 7455 16.78 16.54 +.18 +6.5sAresCmcl N ACRE 1.12f 8.2 12 13.98 11.96 63 13.68 915 13.98 13.40 -.16 +6.0sAresDyCr N ARDC 1.40 8.6 16.73 15.48 131 16.32 410 16.73 16.25 -.06 -.6 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 153 21.40 1151 21.95 21.10 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 3 26.72 73 26.80 26.62 +.01 +.8 Argan N AGX 1.25e 7 69.95 36.30 240 39.15 1411 40.33 37.00 +.05 -13.0 Argenx n Q ARGX 99.99 19.00 58 96.31 485 98.41 93.94 +1.78 +52.5 ArgoGp42 N AGIIL 1.63 6.4 25.51 25.00 3 25.48 41 25.48 25.41 +.04 +.8 ArgoGpInt N AGII 1.08b 1.8 13 65.90 48.83 109 61.50 538 62.70 60.65 +.15 +14.7 AristaNetw N ANET 52 311.67 141.78 532 255.75 3500 257.10 248.00 +7.66 +8.6 ArkInnova N ARKK 45.35 27.70 184 43.19 1408 43.50 42.48 +.57 +16.5 ArkIndInno N ARKQ 37.14 27.57 16 34.02 138 34.52 33.75 -.17 +3.3 ArkGenom N ARKG 30.51 19.97 50 28.89 653 29.23 27.70 +.76 +18.0 ArkWebX.O N ARKW .94p .7 55.31 32.60 87 53.34 538 53.50 52.06 +.73 +15.8 Ark 3dPr n N PRNT 27.21 22.65 4 24.95 30 25.43 24.92 -.13 +2.4 Ark IsrTc n N IZRL 22.04 19.16 4 20.74 31 20.78 20.50 +.27 +1.9 ArkRst Q ARKR 1.00 3.8 96 29.49 21.75 6 26.01 28 27.15 24.53 -.69 -3.8 ArlingAst N AI 2.20 19.6 6 15.03 9.90 313 11.25 1927 11.34 11.05 +.15 -4.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.24 8 24.39 23.88 +.30 -.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 3 23.81 17 24.00 23.54 +.11 -1.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 6 24.63 27 24.92 24.35 +.28 -1.2 ArmadaHof N AHH .80 5.6 19 16.00 12.67 162 14.33 1953 14.50 13.69 +.60 -7.7 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 4 25.40 11 25.43 25.19 +.19 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 19 24.83 47 24.91 24.80 -.03 -.7 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 221 22.96 1434 23.14 22.59 +.27 -10.7 ArmsFloor N AFI 64 18.96 12.03 65 13.40 406 13.79 13.10 -.17 -20.8 ArmstrWld N AWI 14 64.60 41.20 194 61.15 1686 61.58 60.00 +.25 +1.0 Arotech Q ARTX 27 4.35 2.70 81 3.80 589 3.84 3.67 +.05 +7.0 ArrayBio Q ARRY 18.78 7.15 1305 15.89 9879 16.08 15.27 +.14 +24.1 ArrisIntl Q ARRS 29 30.38 22.60 679 25.60 5116 26.57 25.37 -.75 -.4 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 8 17.37 29 17.79 17.33 -.12 -3.4 ArrowEl N ARW 11 87.26 72.31 278 74.22 1939 75.85 73.84 -.40 -7.7 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 8 37.70 64 38.00 37.30 +.05 +11.0 ArwDWATc Q DWAT .09e .8 12.50 10.68 11.95 3 12.03 11.94 +.04 +2.6 ArrowPhm Q ARWR 10.38 1.42 1438 10.05 5553 10.35 9.56 +.05 +173.1 Arsanis n Q ASNS 18 28.69 10.40 32 16.65 139 19.41 14.91 -2.63 +30.5 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 20 38.58 84 38.90 36.52 +1.84 +.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.80 182 33.10 1114 33.40 32.65 +.40 -16.2sArtsWay Q ARTW .05 1.7 5.45 2.00 20 3.00 1409 5.45 2.75 +.23 +.5 AskanoG g A AKG 1.95 .43 297 1.22 2015 1.28 1.18 -.05 +72.8 AsburyA N ABG 10 76.40 49.10 112 69.95 748 71.70 68.00 +.25 +9.3sAscenaRtl Q ASNA 3.36 1.67 1820 3.18 10217 3.36 3.05 -.02 +35.3 Ascendis n Q ASND 70.50 21.95 86 69.67 577 69.82 65.57 +3.38 +73.9 AscentCap Q ASCMA 17.84 2.11 53 2.15 323 2.37 2.12 -.19 -81.3sAshfordHT N AHT .48 6.6 7.32 5.42 334 7.28 1975 7.34 6.90 +.41 +8.2 Ashfrd pfD N AHTpD 2.11 8.1 26.00 25.06 5 25.94 31 25.99 25.77 +.16 +3.0 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 2 23.25 19 23.39 23.05 +.11 -8.5 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 14 23.40 39 23.49 23.11 +.10 -6.8 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 28 23.73 59 23.73 23.38 +.02 -6.6 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 29 23.38 541 23.54 23.33 -.11 -6.9 Ashford A AINC 20 109.82 47.03 6 77.89 18 82.59 76.72 -2.48 -16.2sAshland N ASH .90m 1.1 44 79.68 59.80 724 79.02 3802 79.68 77.23 +1.27 +11.0 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.50 54 14.60 14.06 +.30 +.6 AsiaPWire Q APWC .10e 3.10 2.26 1 2.55 22 2.55 2.45 +.03 -7.3 AspenAero N ASPN 5.58 3.99 4 4.91 56 5.06 4.36 -.08 +.6 AspenGp n Q ASPU 9.61 5.35 13 7.67 164 8.25 7.67 -.51 -14.0 AspenIns N AHL .96 2.2 52.40 34.80 492 43.30 2471 44.10 42.65 +.30 +6.7 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 37 25.76 138 25.88 25.52 +.25 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 22 24.35 89 24.64 24.09 +.14 -5.5sAspenTech Q AZPN 39 95.89 53.51 567 93.59 1958 95.89 93.22 -.40 +41.4 AssembBio Q ASMB 67.36 18.60 181 43.29 598 43.99 39.67 +1.47 -4.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.83 21 25.90 25.59 +.06 -5.0 AsscBc pf D N ASBpD 26.65 24.08 5 24.77 47 24.92 24.52 +.01 -4.6sAsscdBanc N ASB .60 2.2 19 27.95 20.95 1285 27.65 6494 27.95 26.95 +.70 +8.9sAssocCap n N AC .20 .5 39.45 32.20 18 39.45 88 39.80 37.25 +1.05 +15.7 Assurant N AIZ 2.24 2.3 38 106.99 84.34 587 96.50 4180 99.48 94.92 +1.14 -4.3 AssuredG N AGO .64 1.8 7 45.73 32.97 522 36.32 2791 36.47 35.70 +.68 +7.2 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 4 25.87 18 25.95 25.79 +.02 -.5 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.55 44 25.59 25.25 +.37 -2.3sAsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 8 25.00 23 25.81 24.68 -.18 -.2 AstaFund s Q ASFI 5.30e 5.30 2.82 9 3.75 33 3.75 3.40 +.20 +8.9 Astec Q ASTE .40 .7 33 64.80 45.70 38 57.88 531 59.99 56.87 -1.09 -1.1 AsteriasBio A AST 3.75 1.20 119 1.60 687 1.85 1.55 -.15 -28.9sAstraZen s N AZN 1.37e 3.7 9 37.30 28.43 5445 37.04 29775 37.30 36.61 +.71 +6.7 AstroNova Q ALOT .28 1.4 40 19.90 11.00 5 19.75 80 19.90 18.25 +.10 +42.6 Astronics Q ATRO 61 49.45 23.95 51 35.16 384 36.58 34.45 -.70 -15.2tAstrotch rs Q ASTC 6.60 1.80 34 1.84 187 2.08 1.72 -.09 -45.1 AsureSftw h Q ASUR 19.78 9.89 78 16.91 974 17.15 16.20 +.18 +19.8 AtHomGr n N HOME 57 37.83 18.40 296 35.51 1843 37.47 34.80 -1.48 +16.8sAtaraBioth Q ATRA 54.45 11.80 311 50.20 3059 54.45 49.35 +.15 +177.3 Atento SA N ATTO .34p 14 12.90 6.68 111 7.75 806 8.35 7.55 +.10 -23.6 athenahlth Q ATHN 98 158.66 111.61 167 153.19 2366 157.85 151.00 +3.18 +15.1 Athene n N ATH 55.22 45.15 1047 47.05 5469 47.77 45.87 +.71 -9.0 Athenex n Q ATNX 20.79 11.21 178 16.21 909 17.15 16.17 -.79 +1.9 Athersys Q ATHX 2.63 1.29 422 2.47 3678 2.58 2.25 +.02 +36.5 AtkoreInt n N ATRK 24.48 15.05 852 21.66 6649 21.69 20.41 +.78 +1.0 AtlAcq rt Q ATACR .66 .33 .54 22 .55 .54 -.06 -10.0tAtlanAmer Q AAME .02 .7 4.00 2.56 1 2.70 11 2.85 2.56 -.06 -20.7sAtlCapBc n Q ACBI 35 21.00 15.20 68 21.00 508 21.00 18.75 +.50 +19.3 AtlCstFin Q ACFC 31 11.21 7.05 80 10.89 653 11.05 10.77 +.02 +15.5 AtlPwr g N AT .12 2.60 1.80 405 2.25 1496 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 6.1 25.99 18.00 175 19.46 1363 19.73 19.37 -.14 -8.3tAtlanticus Q ATLC 2.76 1.62 0 1.63 53 2.14 1.62 -.37 -32.1 AtlasAir Q AAWW 8 70.00 47.25 193 68.80 693 69.95 66.60 -.40 +17.3 AtlasFin Q AFH 21.50 9.90 105 10.50 449 10.85 10.15 -.25 -48.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 3 24.85 6 25.00 24.80 +.10 -4.6 Atlassian n Q TEAM 66.00 32.58 707 62.94 5624 64.47 60.82 -.46 +38.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 369 87.75 1921 88.20 84.65 +2.84 +2.2 Atomera n Q ATOM 8.00 2.45 6 5.85 118 6.10 5.54 +.02 +35.1 AtriCure Q ATRC 25.18 14.88 63 24.16 447 24.38 23.56 +.08 +32.5 Atrion Q ATRI 4.80 .8 45 694.00 516.85 10 589.75 37 612.00 574.10 -4.70 -6.5tAttisInd hn Q ATIS 3.63 .40 228 .45 4434 .65 .40 -.01 -58.0sAttunity Q ATTU 11.10 6.25 137 10.70 852 11.10 10.30 -.10 +53.3 aTyrPhm n Q LIFE 6.50 .80 114 .92 2456 .96 .83 -.03 -73.7 AubNB Q AUBN .96 2.2 19 48.95 33.22 3 43.02 36 43.94 40.65 +.12 +10.6 Audentes n Q BOLD 42.61 13.90 178 38.12 2837 39.12 35.85 -.12 +22.0 AudCodes Q AUDC 20 8.43 5.87 47 7.59 326 7.61 7.21 +.39 +3.1 AuriniaPh Q AUPH 7.68 4.41 302 5.84 2385 6.16 5.72 -.22 +28.9tAurynRs n A AUG 3.00 1.21 27 1.34 323 1.36 1.21 +.06 -18.3 AutoNatn N AN 12 62.02 38.59 459 46.15 5520 48.24 45.28 -.06 -10.1 AutoWeb Q AUTO 10 14.30 2.88 15 3.76 293 3.80 3.57 +.02 -58.3 Autodesk Q ADSK 141.26 99.22 6513 132.75 16816 139.94 131.15 -6.10 +26.6 Autohome N ATHM 17 107.54 40.65 514 100.48 2504 105.82 100.00 -2.52 +55.4 Autoliv N ALV 2.32 1.6 24 153.84 104.56 198 147.35 1491 151.60 144.94 -1.21 +16.0sAutoData Q ADP 2.76f 2.1 35 130.44 98.44 1321 130.65 8803 131.02 127.14 +1.74 +11.5 AutoZone N AZO 14 797.89 491.13 397 633.70 4210 710.00 597.00 -18.94 -10.9 AvadelPh Q AVDL 11 11.93 6.17 240 6.75 2262 7.09 6.34 -.23 -17.7 AvalonHld A AWX 3.64 1.83 1 2.23 22 2.24 2.14 +.05 +11.5 AvalonBay N AVB 5.88 3.6 21 199.52 152.65 463 161.76 4107 162.61 156.93 +4.00 -9.3 Avangrid n N AGR 1.73 3.2 40 54.55 43.13 406 53.42 3608 53.63 51.50 +1.95 +5.6 AvayaHl n N AVYA 19 23.76 19.08 539 22.40 3041 22.73 21.77 +.25 +12.0tAveThera n Q ATXI 8.58 3.28 39 3.85 1250 5.20 3.28 -.40 +6.4 AVEO Ph h Q AVEO 4.24 .63 881 2.22 7996 2.42 2.13 +.06 -20.4 AveryD N AVY 2.26f 2.1 28 123.67 83.10 307 108.48 2986 111.52 107.04 -.62 -5.6 Avianca N AVH .18e 2.3 9.76 6.37 83 7.66 478 7.85 7.53 +.02 -4.6 AviatNet rs Q AVNW 19.97 12.90 10 18.20 45 18.75 17.43 -.55 +20.0 AvidBios rs Q CDMO 5.78 2.24 238 3.39 1355 3.69 3.33 -12.6 AvidTech Q AVID 7.65 3.99 130 5.22 579 5.27 4.70 +.24 -3.2 Avingr nrs Q AVGR 38.24 .95 4583 2.01 62161 2.44 1.28 +.69 -72.4 AvinoSG g A ASM 1.89 1.14 66 1.35 369 1.41 1.32 -.05 +.7 AvisBudg Q CAR 14 50.88 20.71 816 42.11 11303 43.61 41.82 +.11 -4.0sAvista N AVA 1.49f 2.9 29 52.87 41.21 688 52.20 3578 52.87 52.06 +1.4 AvistaHl n Q AHPA 10.20 9.28 0 10.00 713 10.03 9.99 +.8 Avnet Q AVT .76 2.0 9 44.85 35.67 479 38.70 2661 39.93 38.40 -.35 -2.3tAvon N AVP 19 3.89 1.85 4005 1.85 21313 1.98 1.84 -.07 -14.0 Aware Q AWRE 36 5.40 3.70 5 3.95 33 4.00 3.85 -.10 -12.2 Axalta N AXTA 38.20 27.77 850 32.39 3995 32.83 31.65 +.18 +.1 Axcelis rs Q ACLS 6 37.05 18.60 466 21.25 1622 22.15 21.05 +.20 -26.0 AXIS Cap N AXS 1.56 2.7 66.52 47.43 376 57.51 2338 58.41 57.00 -.28 +14.4 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 19 24.45 60 24.61 24.07 +.36 -3.1 AxisCap pfE N AXSpE 25.85 23.39 71 24.36 185 24.57 24.16 +.14 -3.2sAxoGen Q AXGN 46.40 14.25 220 45.35 1463 46.90 42.40 +1.40 +60.2sAxonEntpr Q AAXN 62.50 20.57 1376 63.01 7390 63.50 57.72 +5.06 +137.8 Axovant n Q AXON 27.98 1.02 178 1.21 2299 1.40 1.18 -.10 -77.1 AxsomeT n Q AXSM 6.45 2.05 74 3.35 433 3.50 3.15 -.10 -40.2tAytuBioSc n Q AYTU 6.82 .31 688 .36 6437 .39 .31 -.01 -84.1 Azul n N AZUL 35.05 19.71 1282 23.08 6241 23.60 21.57 +1.83 -3.1 AzurRx n Q AZRX 5.25 2.31 47 2.50 165 2.67 2.38 -.10 -31.3 AzurePwr n N AZRE 18.10 12.53 27 15.20 74 15.41 15.15 -.15 +7.0B -:tB Comm Q BCOM 3.58e 21.50 10.03 10.48 2 10.48 10.03 +.18 -43.0 B&G Foods N BGS 1.90f 6.8 8 41.20 22.00 1018 27.85 4626 27.90 26.35 +1.05 -20.8 BRileyFn Q RILY .49e 2.3 22 22.00 13.70 34 21.05 267 21.15 20.50 +.35 +16.3 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 20 25.50 41 25.59 25.46 +.04 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 45 25.15 94 25.20 24.94 +.15 -2.8 BRileyF27 n Q RILYG 25.90 24.49 8 24.67 70 24.78 24.60 -.04 -2.8sBRiley23 Q RILYH 25.55 25.07 40 25.57 199 25.72 25.20 +.48 +1.9 B2gold g A BTG 67 3.30 2.31 2591 2.66 16287 2.75 2.60 -.03 -14.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 2294 54.81 17448 56.03 54.23 -.10 +10.2 BB&T pfD N BBTpD 25.79 24.87 26 25.45 138 25.63 25.31 +.07 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 71 25.28 367 25.44 25.01 +.20 +.1 BB&T pfF N BBTpF 1.30 5.3 25.64 23.50 13 24.69 66 24.79 24.53 +.03 -1.4 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 10 24.65 85 24.76 24.51 +.01 -2.0 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 25 25.94 144 26.03 25.51 +.32 -3.9 BBVABFrn N BFR .25e 1.6 27.45 14.55 365 15.49 1188 17.80 15.34 -1.81 -38.5 BBX Cap n N BBX .03 .3 10.17 5.87 125 8.93 799 9.26 8.84 -.11 +12.0 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 15 15.70 71 15.80 15.45 +.15 +8.3 BCE g N BCE 3.02 49.06 41.01 725 42.10 3353 42.75 41.98 -.06 -12.3 BG Stafng A BGSF 1.20f 6.4 22 22.49 14.26 622 18.69 835 21.76 18.30 -2.21 +17.3 BGC Ptrs Q BGCP .72 6.1 16.97 11.31 1197 11.83 8886 12.35 11.81 -.41 -21.7 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.05 3 25.88 33 26.00 25.85 +.03 -.1sBHP BillLt N BHP 1.66e 3.4 52.14 33.42 3588 49.02 12678 52.14 48.89 -1.79 +6.6sBHPBil plc N BBL 1.66e 3.7 47.92 28.73 1681 44.95 10772 47.92 44.75 -1.63 +11.5 BIO-key n Q BKYI 3.67 1.20 8 2.25 47 2.43 2.16 -.04 +27.1 BJsRest Q BJRI .44 .8 22 57.65 28.00 204 52.90 1563 53.75 50.85 +1.40 +45.3 BldrsAsia Q ADRA .72e 2.1 37.70 30.36 34.51 4 35.08 34.51 -.27 -.1 BldrsDev Q ADRD .72e 3.1 25.31 21.63 2 23.03 27 23.75 22.97 -.49 -2.1 BldrsEmg Q ADRE .60e 1.4 48.92 37.75 4 43.30 37 44.08 43.01 -.26 +.4 BldrsEur Q ADRU .78e 3.5 24.65 21.28 3 22.36 9 23.07 22.36 -.58 -2.4 BMC Stock Q BMCH 22 25.70 17.10 346 20.35 1319 20.85 19.50 +.35 -19.6 BOK Q BOKF 1.80 1.8 18 107.00 77.10 117 102.40 752 106.65 101.67 -1.73 +10.9 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 4 25.25 42 25.34 25.10 +.04 -1.4 BOS Ltd Q BOSC 2.97 1.53 15 2.33 332 2.53 2.16 +.03 +6.4 BP MidPt n N BPMP 23.00 16.83 184 20.74 1307 21.97 20.32 -.66 +.8sBP PLC N BP 2.38 5.4 24 47.83 33.90 9165 44.35 38418 47.83 44.09 -3.03 +5.5sBP Pru N BPT 3.60e 12.6 5 31.80 18.65 295 28.50 3493 31.80 25.30 +.20 +41.8 BRF SA N BRFS 15.50 5.70 2363 6.10 13574 6.33 5.76 +.27 -45.8 BRT N BRT .80f 6.4 11 13.99 7.36 13 12.48 77 13.05 12.34 -.20 +5.9sBSB Bcp Q BLMT 22 33.85 27.25 4 33.65 23 33.85 33.00 +15.0tBT Grp s N BT .99e 7.1 21.16 13.58 1312 13.94 9493 14.01 13.58 +.26 -23.5 BWX Tech N BWXT .64f .9 34 72.18 45.79 380 67.78 2038 69.15 65.90 -.66 +12.1 B&W Ent n N BW 12.06 1.61 3487 2.62 13220 3.00 2.52 +.06 -53.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 41 18.65 235 18.83 18.65 -.04 -3.8 BadgerMtr s N BMI .52 1.2 38 52.10 38.55 89 43.45 548 44.13 43.10 +.65 -9.1 Baidu Q BIDU 9 284.22 173.52 5294 243.80 37783 256.36 236.61 -9.21 +4.1 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3602 34.70 17650 37.07 33.82 -.99 +9.7sBalchem Q BCPC .42f .4 44 96.81 70.23 108 96.87 603 97.20 91.00 +2.66 +20.2 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.35 4 22.98 22.27 -.62 -7.8 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 14 23.15 78 23.60 22.80 +.23 -3.3 BallCorp s N BLL .40 1.0 20 43.24 35.60 1341 38.37 8635 38.64 37.90 +.41 +1.4 Ballanty A BTN 7.35 3.95 1 5.25 21 5.30 5.15 +.05 +12.9 BallardPw Q BLDP 5.94 2.63 560 2.98 2771 3.18 2.97 -.16 -32.4 BanColum N CIB 1.27e 2.8 51.38 36.38 272 45.79 2796 46.38 44.58 +.74 +15.5 BancCalif N BANC .52 2.6 15 23.40 17.10 371 19.70 3594 19.75 18.75 +.95 -4.6 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 3 26.13 15 26.15 25.89 +.17 -.4 BcCalif pfE N BANCpE 28.59 24.70 5 25.92 19 26.28 25.76 +.17 -1.9 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 2 26.16 4 26.22 26.14 -.01 -1.5 BncFstOK s Q BANF .84 1.4 21 61.65 45.86 24 59.50 176 60.30 58.30 +.50 +16.3tBcBilVArg N BBVA .27e 3.7 9.54 7.42 3320 7.23 14332 7.80 7.10 -.48 -14.9 BcoBrades s N BBDO .02r .3 11.90 7.00 2 7.44 19 8.08 7.44 -.27 -11.7 BcoBrad s N BBD .06a .7 11.98 7.12 10885 8.30 59612 8.82 8.20 -.09 -10.9 BcoLatin N BLX 1.54 5.7 13 30.50 25.51 79 27.00 452 27.81 26.85 -.23 +.4 BcoMacro N BMA 31 136.10 69.95 222 81.00 1592 82.99 77.80 +.49 -30.1tBcoSantSA N SAN .21e 3.7 7.57 5.97 8532 5.84 36323 6.21 5.74 -.29 -10.7 BcoSBrasil N BSBR .29e 3.1 6 12.11 7.18 741 9.36 4864 9.81 9.28 -.06 -3.2 BcSanChile N BSAC .85e 2.5 35.09 23.93 357 33.40 2717 33.72 32.51 +.44 +6.8 BcoChile N BCH 2.12e 2.2 106.50 73.82 31 95.69 107 96.78 93.00 +.95 -.9 Bancorp34 n Q BCTF 1.25e 17.25 12.98 9 15.01 36 15.54 14.51 -.19 +1.8 BncpBnk lf Q TBBK 12.00 6.02 149 11.48 1412 11.80 11.08 -.18 +16.2 BcpSouth N BXS .56 1.6 35.55 27.20 411 34.15 2782 34.85 33.65 +.15 +8.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.50 8 17.50 17.20 +.40 -4.1 BancrftFd A BCV 1.27e 5.8 24.19 19.66 6 21.79 53 22.05 21.65 +.22 +.1 Bandwith n Q BAND 29 37.42 18.05 74 35.16 807 35.96 33.59 +.65 +52.1 BkofAm N BAC .48 1.6 17 33.05 22.07 44108 30.16 282000 31.14 29.83 -.10 +2.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 16 25.80 504 25.98 25.37 +.42 -.7 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 12 23.70 47 23.75 23.55 -.04 +1.4 BkAm pfD N BACpD 1.55 6.0 26.25 25.32 39 25.64 479 25.69 25.48 +.13 -.8 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 10 23.86 138 23.86 23.61 +.07 +.2 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1263.00 24 1264.94 1234.80 +3.00 -4.2 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 58 26.05 304 26.16 25.87 +.10 -4.1 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 58 26.52 305 26.69 26.21 +.27 -1.9 BkAm pfA N BACpA 27.51 25.25 53 25.69 327 25.76 25.47 +.20 -5.5 BkAm pfC N BACpC 27.83 25.41 44 26.00 401 26.12 25.81 +.12 -5.2 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 10 23.09 238 23.18 22.87 +.01 -1.7 BkAML pfH N BMLpH .77 3.5 23.11 20.09 4 22.17 36 22.27 22.07 -.03 +2.6 BkAML pfG N BMLpG .77 3.4 22.97 20.31 0 22.39 17 22.43 22.25 +.10 +3.4 Bk of But n N NTB 1.28 2.7 49.36 31.36 140 47.97 1078 48.96 46.38 +.07 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 20 11.85 461 11.90 11.45 +.35 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 209 85.72 1216 87.47 84.20 +.78 BankMarin Q BMRC 1.24 1.6 22 79.65 59.05 20 77.60 171 79.23 76.75 +1.55 +14.1 BkMont g N BMO 3.71e 84.71 66.75 226 78.21 1491 80.03 78.05 -.21 -2.3 BkNYMel N BK .96 1.7 14 58.99 46.60 3435 57.00 19103 58.08 56.53 +.04 +5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 27 25.24 141 25.42 25.00 +.25 +.4 BkNova g N BNS 3.28f 10 66.78 56.09 478 61.79 2500 63.27 61.66 -.56 -4.2 BkPrince n Q BPRN 34.95 29.43 9 33.01 53 33.49 32.21 -.42 -3.9 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 19.70 26 21.40 18.85 -.56 +12.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 38

BkofJames Q BOTJ .24 1.6 15 17.30 13.87 6 15.02 25 15.97 15.00 -.18 +.6 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 305 48.24 2615 49.57 47.29 -.24 -.4sBankFncl Q BFIN .36f 2.0 27 17.94 13.97 41 18.03 260 18.23 17.42 +.51 +17.5sBankUtd N BKU .84 2.0 16 43.91 30.37 438 42.74 3984 43.91 41.65 +1.05 +5.0 BankwellF Q BWFG .48 1.6 15 37.95 29.90 6 30.65 25 31.30 30.36 +.14 -10.7 Banner Cp Q BANR 1.40f 2.3 20 62.75 52.07 171 60.09 879 60.62 58.27 +1.98 +9.0sBaozun n Q BZUN 59.28 19.01 2580 58.05 16233 59.80 51.71 +3.20 +83.9 BarHarbr s A BHB .80f 2.6 21 32.94 25.09 12 30.60 108 30.83 29.98 +.09 +13.3sBr iPthCrd N OILB 72.40 42.69 14 67.39 191 72.40 67.21 -3.39 +13.9 BarFIEur N FEEU 148.71 111.39 11 124.35 35 131.88 123.59 -5.71 -6.1 BarcFI HY N FIGY 185.67 127.16 14 160.50 24 165.68 160.33 -2.42 -6.2 BarcSPVeq N VQT 181.89 143.66 164.00 1 166.43 164.00 -.60 +3.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 30 19.80 195 20.90 19.33 -.85 -4.6sBiP Cmdty N DJP 25.79 21.61 193 25.47 833 25.79 25.33 +.19 +4.3sBarcGsci36 N GSP 17.81 11.96 34 17.16 83 17.81 17.11 -.31 +10.4 BrcEnEu n N FLEU 180.26 137.43 1 147.89 5 157.14 147.83 -7.46 -7.1 BiP Cocoa N NIB 35.77 21.37 25 30.99 144 32.60 30.90 -1.44 +35.8 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 54 26.54 786 26.58 26.37 +.03 -.5sBiPTrLBear Q DLBS 22.73 13.54 1 20.41 17 22.73 19.30 -1.40 +24.9 BiP10yTBear Q DTYS 24.96 13.93 39 22.97 213 24.63 22.93 -1.46 +25.8 BiPTrSteep Q STPP 35.49 29.08 3 31.75 12 32.21 31.24 -.40 +3.3 BiP2yrTBear Q DTUS 40.02 29.63 6 38.66 14 39.91 38.66 -1.03 +10.4 BarcCAPE N CAPE 126.10 106.03 1 121.07 6 121.69 120.38 +.99 +3.9 BiPSPMLP N IMLP 1.22e 7.1 19.89 15.44 4 17.30 6 18.36 17.26 -.00 -3.8 Barclay N BCS .15e 1.3 12.55 9.29 2420 11.16 9630 11.54 11.00 -.23 +2.4 BiP SPVix N XVZ 25.00 17.32 7 18.81 10 19.20 18.81 -.64 -18.0 BrVxMdT rs N VXZ 24.63 16.42 61 18.44 396 18.97 18.22 -.38 +5.4 B iPVxST rs N VXX 56.64 25.59 23347 34.25 133466 36.16 33.47 -1.05 +22.7 BarIvrsUST Q TAPR 30.68 19.30 3 28.35 15 30.39 27.43 -1.16 +29.1 BaringsCp s N MCI 1.20 7.8 16.36 14.70 31 15.30 152 15.65 15.21 +.02 +.3sBaringsPt N MPV 1.08 7.3 15.65 13.83 16 14.85 92 15.65 14.78 -.45 +5.3 B&N Ed n N BNED .60 9.4 11.12 4.99 132 6.39 917 6.51 6.09 +.29 -22.5 BarnesNob N BKS .60 11.2 8.41 4.10 502 5.35 2342 5.55 5.20 +.10 -20.1 Barnes N B .64f 1.1 55 72.87 52.42 196 59.55 1467 62.96 59.27 -1.09 -5.9 Barnwell A BRN 2.95 1.62 10 1.69 85 1.90 1.67 -.16 -18.7 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 21 88.18 137 88.98 85.67 +1.34 +36.7 BarrickG N ABX .12 .9 28 18.35 11.07 5878 13.39 34130 13.62 13.02 +.23 -7.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 12.72 851 13.40 2614 16.05 13.26 -2.31 -42.9 BassettF Q BSET .44 1.6 24 41.30 27.48 27 28.15 163 28.65 28.05 -25.1sBaxter s N BAX .76f 1.0 34 72.86 56.83 2537 72.53 17669 73.04 71.17 +1.93 +12.2 BayCom n Q BCML 24.62 22.50 43 24.05 127 24.25 23.48 -.15 +4.1 BaytexE g N BTE 7 4.85 2.13 4474 4.12 14330 4.78 4.04 -.51 +37.3 BeacnRfg Q BECN 20 66.48 38.71 1078 41.50 5507 42.11 39.40 +1.23 -34.9 BeasleyB Q BBGI .20f 1.9 3 14.40 8.25 6 10.60 32 11.20 10.40 -.50 -20.9 BeazerHm N BZH 17 23.24 11.95 311 15.47 1805 15.68 14.81 +.16 -19.5 BectDck N BDX 3.00f 1.3 91 248.39 185.33 1028 223.73 6028 230.50 223.14 -1.28 +4.5 BectDk pfA N BDXA 63.84 54.18 48 58.57 716 59.77 58.46 -.17 +1.2 BedBath Q BBBY .64f 3.6 6 37.49 16.52 1615 18.00 13410 18.25 17.53 -.05 -18.1sBeiGene n Q BGNE 202.88 36.51 120 189.70 1318 202.88 185.47 -4.85 +94.1 BelFuse A Q BELFA .28f 1.5 20 29.90 15.24 3 19.20 12 19.65 18.00 +1.55 -12.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 18 19.80 94 20.35 19.30 +.10 -21.4 Belden N BDC .20 .4 10 87.15 53.65 426 55.48 2142 58.70 55.22 -1.91 -28.1 Belden pfB N BDCpB 114.45 74.97 2 78.44 241 82.15 78.41 -2.12 -23.9 Belltrx g rs N BXE 1 3.50 .99 141 1.07 881 1.29 1.06 -.14 -37.8 Belleroph n Q BLPH 2.74 1.00 171 2.27 1269 2.48 2.20 -.13 -12.0 BellicumP Q BLCM 14.49 5.02 476 8.00 2256 8.10 7.68 -4.9 Belmond N BEL 14.20 10.30 327 12.00 2100 12.30 11.85 +.05 -2.0 Bemis N BMS 1.24 2.8 18 49.84 40.60 363 44.11 1705 44.32 42.88 +1.13 -7.7 BenchElec N BHE .15p 19 35.80 25.75 189 27.70 1532 27.80 26.95 +.25 -4.8 BenefBncp Q BNCL .24a 1.5 17.50 14.40 100 16.45 777 16.55 16.16 +.10 Benefitfoc Q BNFT 37.10 21.75 251 33.55 3108 36.40 32.80 -2.55 +24.3 BenitecB n Q BNTC 4.20 1.85 11 2.52 55 2.55 2.47 +.02 -14.9 Berkley N WRB .56 .7 17 79.74 62.00 198 76.72 1422 77.55 76.06 +.19 +7.1 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 17 24.17 56 24.35 24.08 +.10 -4.2 Berkly pfC N WRBpC 27.24 24.45 10 25.20 67 25.29 24.73 +.40 -3.7 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 29 24.54 84 24.85 24.27 +.06 -5.4 BerkHa A N BRK/A 24 326350.03 246520.00 0 290886.03 1 298300.00 290099.91 -3493.98 -2.3 BerkH B N BRK/B 26 217.62 164.10 3029 194.15 17329 198.89 193.21 -1.91 -2.1 BerkHBcp N BHLB .88 2.2 18 40.10 32.85 65 39.60 499 40.00 38.80 +.80 +8.2 BerryPlas N BERY 19 61.71 47.30 1410 50.10 8539 50.24 48.26 +1.75 -14.6 BestBuy N BBY 1.80f 2.6 21 79.90 51.61 8744 68.45 38876 79.39 68.32 -9.80 Best Inc n N BSTI 13.25 8.08 1574 11.70 4703 11.98 10.68 +.39 +30.3 Beyondsp n Q BYSI 48.49 19.55 12 26.90 82 30.98 24.74 -.48 -7.5 Big 5Sprt Q BGFV .60 7.1 8 14.55 5.05 546 8.40 2663 8.50 7.68 +.50 +10.5 BigLots N BIG 1.20f 2.9 12 64.42 39.48 1092 41.77 6950 42.57 40.12 +.13 -25.6 BigRockP n Q BRPA 10.93 9.58 9.90 2 9.90 9.85 +.05 +2.3 BigRock rt Q BRPAR .74 .29 .44 13 .54 .44 -.01 +18.9 BigRock un Q BRPAU 11.00 9.99 10.46 14 10.76 10.35 -.17 +2.2sBilibili n Q BILI 15.49 9.62 3623 14.24 32244 15.49 12.30 +1.40 +26.7sBioRadA N BIO 76 297.59 208.95 126 287.93 539 297.59 285.00 -3.73 +20.6sBioRadB N BIO/B 75 295.00 210.71 0 287.00 2 295.00 287.00 +11.95 +20.5 BioTechne Q TECH 1.28 .9 50 154.56 108.73 178 148.82 742 154.00 148.27 -4.15 +14.9 BioDlvry lf Q BDSI 3.60 1.70 673 2.40 2169 2.60 2.18 +.10 -18.6 BioHiTch n Q BHTG 4.55 2.68 4 3.38 71 3.63 3.15 -.24 -25.7sBioLifeSol Q BLFS 9.62 2.13 117 9.51 746 9.68 8.50 +.60 +58.5 BioLneRx h Q BLRX 1.34 .78 200 .91 1373 .00 .89 -.00 -16.5 BioXcelT n Q BTAI 11.94 6.76 29 10.81 213 11.66 10.00 +.46 -2.0 BioanlySys Q BASI 33 2.95 1.37 1 1.64 29 1.70 1.60 -.06 -33.1 Bioblast rs Q ORPN 5.99 1.81 38 2.19 429 2.55 2.12 -.07 -4.2 Biocept rs Q BIOC 1.85 .17 909 .18 4366 .19 .17 -.01 -73.5 Biocryst Q BCRX 7.39 3.95 1313 6.08 3781 6.30 5.78 +.20 +23.8 Biofront n Q BFRA 29 17.98 11.25 1 12.72 19 13.74 12.72 -.89 +4.4 Biogen Q BIIB 18 370.57 244.28 1398 286.21 7061 289.61 276.42 +5.81 -10.2 BiohvnPh n N BHVN 39.51 16.50 303 34.50 1784 34.80 31.50 +3.25 +27.9 BioMarin Q BMRN 100.03 75.81 3443 92.49 10915 92.87 84.02 +3.61 +3.7 Biomeri n Q BMRA 9.32 2.30 14 3.84 223 3.87 3.61 +.15 +2.7 BiondVax n Q BVXV 10.75 4.60 1 6.65 15 6.93 6.54 -.25 +24.1 BioPhrmX A BPMX .69 .10 3281 .23 29361 .24 .21 +.02 +106.4 BioScrip Q BIOS 3.39 1.67 289 2.51 2039 2.56 2.41 +.03 -13.7 BioSpecif Q BSTC 26 53.96 38.05 15 43.00 82 43.63 42.28 -.20 -.8 BiostrPh rs Q BSPM 5.97 1.18 41 2.37 258 2.62 2.35 -.15 +33.9sBioTelem Q BEAT 42.70 23.30 366 41.75 1219 43.10 40.25 +.95 +39.6 BioTime A BTX 3 3.50 2.08 245 2.20 1124 2.42 2.16 -.17 +2.3 BirksGrp A BGI 2.77 1.01 204 1.48 235 1.50 1.20 +.26 +13.8 BisnCap n Q BCAC 10.05 9.67 10.00 200 10.00 10.00 -.01 +1.3 BisnCap un Q BCACU 11.37 10.05 10.85 5 10.99 10.53 +.23 +5.7 BisnCap rt Q BCACR .52 .25 .35 200 .35 .34 -7.7 BitautoH N BITA 29 54.42 18.47 1041 22.09 5426 23.96 21.61 -.56 -30.5 BlackBox Q BBOX .48 17.1 8.95 1.80 101 2.80 1291 2.90 2.30 +.10 -21.1 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 286 57.79 1507 57.83 55.53 +1.61 -3.9 BlkHCp un N BKHU 78.74 56.40 1 62.53 51 62.54 61.32 +1.18 -5.4 BlKnight n N BKI 53.00 42.70 599 49.90 2700 50.42 48.95 -.30 +13.0 BlRidgAc n Q BRAC 9.78 9.52 0 9.76 1075 9.76 9.75 -.02 +1.1 BlRidgAc rt Q BRACR .35 .22 .30 500 .30 .30 -.03 +7.1 BlRidgA un Q BRACU 10.60 9.97 10.32 30 10.32 10.32 +1.8 BlkStMin n N BSM 1.25 6.9 18 19.03 15.12 157 18.05 705 18.72 17.69 -.31 +.6 BlackLin n Q BL 45.19 28.79 362 40.24 4188 41.99 39.08 -.90 +22.7 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 236 6.11 1140 6.17 6.08 +.01 -1.9 Blckbaud Q BLKB .48 .5 65 116.07 79.83 338 98.10 1566 99.98 97.56 -.48 +3.8 BlackBerry N BB 20 14.55 8.47 2419 11.75 9237 11.75 11.39 +.21 +5.2 BlkhwkNet Q HAWK 47.00 32.60 140 45.10 3585 45.15 44.95 +.15 +26.5 BlackRock N BLK 11.52 2.1 22 594.52 404.74 290 539.61 1868 549.58 533.75 +1.12 +5.0tBlrk22Gl n N BGIO 10.20 9.14 27 9.20 240 9.29 9.14 -.02 -6.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 105 21.61 965 21.69 21.31 +.27 -6.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.82 22 14.83 14.78 -.01 +1.8 BlkCAIT N BFZ .87 6.7 14.81 12.83 71 12.97 341 12.99 12.88 +.09 -5.9tBlkCorBd N BHK .78 6.1 14.26 12.71 113 12.75 629 12.83 12.71 -.04 -9.2 BlkCpHiY N HYT .84 8.0 11.47 10.41 146 10.55 834 10.58 10.53 +.02 -3.6 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 92 12.37 686 12.41 12.29 +.02 -7.1 BlkDbtStr rs N DSU .82 7.3 11.86 11.26 87 11.31 468 11.33 11.28 -3.3sBlkEngyRs N BGR 1.32 9.1 15.63 12.32 271 14.54 813 15.63 14.46 -.76 +2.5 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 87 16.22 529 16.33 16.16 +.08 -1.0 BlkEEqDv N BDJ .56 6.1 9.65 8.03 322 9.17 1779 9.27 9.15 +.08 -.7tBlEnhGvIn N EGF .66 5.1 14.14 12.69 12.86 45 12.87 12.69 +.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 202 14.10 1077 14.22 14.08 -.07 +2.2 BlkFloatR N BGT .70 5.2 14.63 13.36 64 13.45 399 13.54 13.40 +.06 -3.4 BlkFL2020 N BFO .37 2.6 15.20 13.46 6 14.26 31 14.30 14.25 -.02 -1.1 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 211 11.19 1131 11.26 11.12 +.05 -10.6 BlkHlthSci N BME 2.40 6.6 38.00 32.81 27 36.46 130 36.64 35.64 +.31 -.1 BlkIT N BKT .37 6.5 6.40 5.70 150 5.76 566 5.80 5.70 +.04 -6.6 BlkIntlG&I N BGY .59 9.9 6.85 5.63 399 5.93 1284 5.99 5.89 -9.0 BlkIQM N BKN .74a 5.4 15.75 13.49 18 13.77 199 13.81 13.68 +.01 -7.7 BlkLtdD N BLW .95 6.4 16.30 14.90 48 14.94 282 14.96 14.91 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 31 11.27 144 11.30 11.12 +.12 -6.1 BlkMDMB A BZM .65 4.1 15.90 13.02 1 13.22 9 13.34 13.09 -2.9 BlkMATxE A MHE .70a 5.3 15.00 12.84 2 13.05 8 13.13 12.98 +.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 185 17.10 716 17.21 16.92 +.24 -5.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 218 13.08 533 13.12 12.95 +.11 -6.0 BlkMuNYInt N MNE .69 5.5 14.45 12.53 4 12.64 35 12.65 12.55 +.03 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 109 13.15 466 13.17 13.06 +.07 -7.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 127 12.83 704 12.84 12.66 +.12 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 34 12.45 258 12.47 12.37 +.04 -7.0 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 24 13.23 195 13.25 13.11 +.11 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 33 12.41 152 12.52 12.29 +.06 -7.2 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 38 12.15 284 12.15 12.04 +.05 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 100 13.34 518 13.34 13.21 +.08 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.61 34 13.83 140 13.86 13.68 +.08 -6.9 BlkMunyIQ N MFT .85 6.5 15.32 12.83 17 13.07 131 13.13 12.92 +.14 -6.2 BlkMYMIQ N MIY .83 6.4 14.35 12.95 22 13.05 168 13.09 13.00 +.02 -6.8 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 58 11.94 312 11.98 11.85 +.05 -7.6 BlkMunyPaQ N MPA .86 6.4 14.91 13.35 11 13.50 119 13.59 13.46 -.01 -5.9 BlMunyQlty N MQY .96 6.9 16.10 13.66 45 13.89 251 13.93 13.74 +.14 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 210 12.47 869 12.50 12.36 +.07 -9.7 BlkMuniast N MUA .65a 5.0 15.84 13.04 43 13.12 232 13.18 13.06 +.02 -12.4 Blk2018 N BPK .06 .4 15.07 14.71 5 14.98 217 14.99 14.93 +.01 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 34 15.17 172 15.19 15.10 +.04 +1.1 BlkMuBdT N BBK .76a 5.4 16.47 13.95 16 14.20 87 14.25 14.07 -.02 -6.3 BlkMuIIQ N BAF .82 5.9 15.58 13.68 18 13.85 87 13.90 13.71 +.13 -6.5 BlkMunIIT N BBF .87 6.6 15.80 12.75 27 13.07 133 13.15 12.94 +.11 -6.8 BlkMuIQT N BYM .86 6.6 15.24 12.92 22 13.15 290 13.24 13.00 +.13 -7.3 BlkMuIT N BFK .78 6.1 14.72 12.67 82 12.80 356 12.86 12.68 +.07 -9.2 BlkMuIT2 A BLE .95a 6.7 15.87 13.31 146 14.32 415 14.34 13.67 +.56 -.8 BlkMuTTT N BTT .86a 4.1 23.62 20.98 126 21.20 454 21.25 21.10 +.06 -5.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 76 10.46 340 10.55 10.36 +.07 -10.3 BlkMunihld N MHD .89a 5.8 18.25 14.90 40 15.39 226 15.41 15.02 +.31 -6.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 13 13.78 94 13.84 13.62 +.08 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 133 8.70 658 8.73 8.64 +.07 -9.5tBlkMuniv2 N MVT .88a 6.3 16.16 13.84 64 13.97 298 14.00 13.84 +.04 -9.6 BlkMunyAZ A MZA .83 5.5 17.90 14.50 2 15.08 29 15.19 14.93 +.10 -6.7 BlMunyldCA N MYC .74a 5.9 15.72 13.10 60 13.30 275 13.32 13.18 +.12 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 126 13.22 584 13.24 13.07 +.16 -9.0 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 3 13.94 84 13.97 13.83 +.03 -11.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 17 11.99 139 12.04 11.90 +.06 -8.5 BlkNJMB A BLJ .83a 6.0 16.21 13.37 0 13.84 9 13.84 13.48 +.30 -6.0 BlkNJIT N BNJ .76 5.5 16.35 13.71 5 13.85 42 13.89 13.71 +.07 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.78 21 14.83 14.78 -.03 +.5tBlkNYMB N BQH .74 5.6 15.65 12.96 5 13.13 35 13.16 12.96 +.10 -10.8 BlkNYIQT N BSE .69 5.6 14.00 12.14 4 12.35 42 12.41 12.30 +.05 -6.2 BlkNYIT N BNY .83 6.4 15.50 12.60 22 12.84 96 12.90 12.79 +.01 -10.2 BlkNYMu2 A BFY .84 6.5 15.90 12.73 15 12.91 56 12.94 12.84 -.01 -12.8 BlkRsCmdy N BCX .79 8.3 10.50 7.76 262 9.45 1144 9.95 9.44 -.42 -3.3 BlkSciTch N BST 1.20 3.6 34.27 22.03 66 33.39 464 33.54 32.50 +.79 +25.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.58 53 12.60 12.47 +.07 -8.0 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 18 20.16 139 20.25 19.79 +.32 -6.8 BlkVAMB A BHV .83 5.3 20.22 15.53 2 15.81 118 16.66 15.79 -.53 -8.1 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 62 17.73 284 18.04 17.72 -.11 -1.5 BlkstGSOSt N BGB 1.26 8.0 16.29 15.51 146 15.74 642 15.94 15.73 -.05 +.2 Blackstone N BX 2.70e 8.5 15 37.52 29.58 2894 31.92 21438 32.08 31.28 +.63 -.3 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 485 31.59 2487 31.72 31.48 +.04 -1.8sBlkLSCrInc N BGX 1.18 7.1 17.05 15.45 40 16.63 226 17.05 16.61 -.08 +4.5 BlinkCh n Q BLNK 8.65 1.28 3187 7.18 13165 7.90 6.62 +.39 +130.1 BlockHR N HRB .96 3.4 23 31.80 23.60 1130 27.93 7247 28.25 27.45 +.25 +6.5 BlonderT A BDR 1.52 .38 82 1.18 996 1.52 .92 +.23 +94.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 2871 21.39 12191 21.96 21.02 +.07 +.2sBlucora Q BCOR 38.05 19.05 366 38.15 2095 38.80 36.40 +1.40 +72.6 BlueAprn n N APRN 10.10 1.72 4113 3.05 35807 3.26 2.84 +.24 -24.3 BlueBird Q BLBD 8 24.99 15.66 104 18.85 523 20.55 18.70 -1.30 -5.3 BlueCapRe N BCRH 1.20 10.9 20.20 10.75 10 11.00 97 11.30 10.90 -.25 -8.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 24 20.45 141 20.80 20.35 +.10 +1.7 BluebBio Q BLUE 236.17 74.45 591 188.15 3522 193.15 178.70 +4.45 +5.6 BluegVac n N BXG .60 2.9 24.55 13.00 57 20.75 228 20.98 19.80 +.81 +13.6 BlueknEP Q BKEP .58 15.3 7.20 3.30 268 3.80 1054 3.90 3.55 +.25 -25.5 Bluekn pf Q BKEPP .72 11.0 8.09 6.46 0 6.52 51 6.69 6.50 -.08 -16.1 BlueLinx rs N BXC 12 41.85 7.57 98 37.58 561 38.94 36.01 -.80 +285.0 BlueprtM n Q BPMC 109.00 34.38 135 83.39 1564 85.41 80.37 +1.32 +10.6 BluerkRsd A BRG 1.16 13.1 13.77 7.02 120 8.86 686 9.19 8.72 +.02 -12.4 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 25.22 23 25.40 25.11 -.08 -4.4 BluerkR pfD A BRGpD 1.78 8.0 26.25 20.84 7 22.13 25 22.13 21.82 +.08 -12.2 BluerkR pfC A BRGpC 1.91 7.9 26.50 22.48 6 24.04 12 24.04 23.65 +.07 -5.5 BdwlkPpl N BWP .40 3.8 10 18.34 9.10 688 10.56 4760 11.16 10.40 -.19 -18.2 Boeing N BA 6.84 1.9 38 371.60 184.53 2461 360.09 23397 365.00 351.62 +8.86 +22.1 BofI Hld s Q BOFI 19 43.50 21.60 427 40.96 2562 42.22 40.17 -.73 +37.0 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 2 25.49 6 25.55 25.40 -.15 -1.3 Boingo Q WIFI 28.34 14.33 402 20.86 2110 21.75 20.02 -.26 -7.3sBoiseCasc N BCC .28 .6 17 46.80 26.25 256 46.90 1663 47.43 45.40 +1.85 +17.5 Bojangles n Q BOJA 9 17.80 11.35 163 15.40 1219 15.85 15.30 +30.5sBonanzaCE N BCEI 37.50 23.33 326 35.61 2537 37.50 33.32 -.53 +29.1 BonsoElec Q BNSO 4.10 1.96 1 3.29 5 3.30 3.16 +.13 +34.3 BookingHl Q BKNG 29 2228.99 1630.56 341 2110.62 1819 2118.91 2053.00 +44.28 +21.5 BootBarn N BOOT 13 26.25 5.90 541 24.03 4256 24.32 23.15 +.63 +44.7sBoozAllnH N BAH .76f 1.8 22 41.98 31.06 1155 41.79 3864 42.00 41.00 +.11 +9.6 BorgWarn N BWA .68 1.3 14 58.22 40.00 1124 51.46 5002 53.28 51.12 -.46 +.7 BorqsTch Q BRQS 95 10.50 4.00 4 5.70 25 7.10 5.70 -1.30 +4.6sBostBeer N SAM 29 246.75 128.70 91 240.05 451 246.75 238.95 -2.40 +25.6 BosOma n Q BOMN 35.49 12.15 26 24.95 315 26.74 23.75 -.31 -23.0sBostPrv Q BPFH .48 2.8 19 17.25 13.95 193 16.90 1330 17.25 16.11 +.15 +9.4 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 2 24.97 31 25.01 24.94 -.01 -2.6 BostProp N BXP 3.20f 2.7 29 131.84 111.57 425 119.59 3518 120.92 116.00 +2.50 -8.0 BosProp pfB N BXPpB 1.31 5.5 26.94 22.69 9 23.72 59 24.30 23.52 -.52 -6.1sBostonSci N BSX 21 30.84 24.54 2503 30.31 24442 30.84 30.19 -.14 +22.3 BttmlnT Q EPAY 65 49.31 23.62 398 47.51 1826 48.13 45.87 +1.30 +37.0 BldrG&IFd N BIF .11a 1.0 11.84 9.41 182 10.69 629 10.89 10.66 -.04 -3.6 BovieMed A BVX 4.29 2.00 27 3.78 313 4.29 3.70 -.42 +45.4 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.13 3 15.79 14.84 -.49 +.8 Box Inc n N BOX 28.68 17.25 4011 27.41 24789 28.57 26.02 -.71 +29.8 Boxlight n Q BOXL 17.40 3.00 208 6.70 3019 9.68 6.13 -.54 +15.8 BoydGm N BYD .20 25 40.44 24.17 1391 37.17 4676 37.23 36.02 +.62 +6.0 BradyCp N BRC .83 2.1 26 40.25 31.70 330 38.85 1942 39.70 38.40 -.25 +2.5 BraemHot N BHR .64 5.9 9 11.34 8.44 178 10.88 805 10.98 10.33 +.41 +11.8 Brainstorm Q BCLI 5.18 2.88 675 4.61 1161 4.74 4.06 +.32 +17.6 Brandyw N BDN .72 4.5 15 18.69 15.21 810 15.89 7808 16.06 15.59 +.25 -12.6 BrasilAgro N LND 4.55 3.21 0 3.70 16 3.85 3.62 +.11 +5.6 Braskem N BAK .78e 3.0 33.73 19.01 409 25.96 2554 27.70 24.82 +.25 -1.1 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 28 37.15 227 37.75 36.80 +.25 +6.1 Bridglne rs Q BLIN 4.45 1.25 73 1.39 1397 1.95 1.30 -.04 -42.8 BridgptEd N BPI 28 15.40 5.31 127 6.76 873 6.83 6.02 +.78 -18.6 BridgBcs n Q BWB 13.87 12.60 40 12.91 291 13.18 12.79 -.09 +2.3 BridgfdFds Q BRID 15 21.55 11.05 5 15.20 7 15.60 15.01 +.06 +21.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 160 18.84 1140 19.59 18.69 -.17 -25.7 BrightHrz N BFAM 49 105.04 75.55 144 101.04 892 101.84 98.87 +1.63 +7.5 BrghtSch n N BEDU 28.18 11.22 279 18.66 1489 20.00 18.00 -1.57 -.1sBrightcove Q BCOV 10.60 5.95 329 10.50 1888 10.65 9.65 +.35 +47.9 BrghtFn n Q BHF 70.00 46.62 421 48.28 3808 48.49 47.07 +1.10 -17.7 Brinker N EAT 1.52 3.6 13 47.04 29.50 2594 42.16 7833 44.62 42.14 -1.28 +8.5 Brinks N BCO .60 .9 88.10 62.10 377 69.25 2353 71.60 67.58 -1.40 -12.0 BrMySq N BMY 1.60 3.0 52 70.05 49.96 3690 52.77 24084 53.00 51.92 +.06 -13.9 BristowGp N BRS .28 2.2 18.91 6.21 3029 12.55 7869 18.87 12.50 -6.02 -6.8tBritATob s N BTI 2.24e 4.4 73.41 50.08 2720 51.16 11570 51.57 50.08 +.10 -23.6 BrixmorP N BRX 1.10 7.2 12 20.59 13.74 2537 15.22 26938 15.26 14.28 +.79 -18.4 BroadcInc Q AVGO 7.00 2.8 285.68 221.98 3081 250.03 13288 250.68 236.03 +14.04 -2.7 BroadrdgF N BR 1.46 1.3 35 118.36 71.58 771 115.91 3371 118.13 113.70 +1.15 +28.0tBroadVis Q BVSN 4.50 1.77 14 1.95 148 2.30 1.77 -.20 -45.8 BrdwyFn h Q BYFC 69 2.67 1.84 1 2.06 22 2.14 1.93 -.06 -12.7 BroadwdE Q BWEN 5.77 2.10 22 2.58 109 2.75 2.52 -.12 -5.1 Brookdale N BKD 15.66 6.28 2124 7.61 11306 7.81 7.51 -.03 -21.5 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 554 40.40 2935 41.05 40.11 +.03 -7.2 BrookBus n N BBU .25 .6 41.42 25.95 18 40.33 115 40.60 38.43 +1.93 +16.8 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 57 25.25 104 26.23 25.15 -.05 -12.3 BrkGblInf N INF 1.40 11.5 14.12 11.02 74 12.15 190 12.40 12.06 -.10 -6.0 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.54 206 38.13 1001 38.81 38.05 -.27 -14.9 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 192 19.53 1441 19.56 18.90 +.41 -11.9 BrkRlAs n N RA .20p 24.39 21.06 161 22.65 537 22.80 22.58 -3.1 BrkfReEn N BEP 1.96 6.2 36.00 29.74 61 31.61 308 31.85 31.12 +.16 -9.5sBrklneB Q BRKL .40f 2.2 21 18.00 13.60 297 18.00 1616 18.00 17.34 +.60 +14.6 BrooksAuto Q BRKS .40 1.3 35 34.77 21.61 638 31.88 3098 32.11 29.07 +2.86 +33.7sBrwnBrn s N BRO .30 1.1 27 28.02 21.15 574 27.81 2747 28.03 27.68 +.20 sBrownFA s N BF/A .79 1.4 32 57.70 35.69 21 55.09 140 57.70 55.05 -2.17 +10.2sBrownFB s N BF/B 59.58 37.71 1329 56.79 4729 59.58 56.74 -2.43 BrukerCp Q BRKR .16 .5 28 36.53 26.21 642 30.38 3557 31.43 30.27 -.65 -11.5 Brunswick N BC .76 1.2 17 64.45 48.04 531 62.81 2178 63.56 61.75 +.51 +13.7sBrynMawr Q BMTC .88 1.9 29 47.65 38.75 42 47.25 298 47.65 46.45 +.50 +6.9 Bsquare Q BSQR 5.84 2.90 9 3.45 49 3.45 3.15 +.10 -25.8 Buckeye N BPL 5.05 14.1 11 65.90 35.24 778 35.91 6138 39.00 35.63 -2.74 -27.5sBuckle N BKE 1.00e 4.0 14 26.25 13.50 686 25.25 2585 26.25 24.85 -.35 +6.3 Buenavent N BVN 16.80 10.87 692 15.79 4238 16.06 15.39 +.27 +12.1 BldBear N BBW 19 11.73 7.25 69 9.10 342 9.35 8.90 -.10 -1.1 BldrFstSrc Q BLDR 19 23.28 13.33 904 19.49 4589 20.02 19.07 -.30 -10.6 BungeLt N BG 2.00f 2.9 31 83.20 63.87 977 69.94 9877 70.69 69.04 +.28 +4.3 BurlStrs N BURL 32 142.23 79.07 1268 136.07 4905 140.12 134.65 -2.53 +10.6tBusinFst n Q BFST .08p 81 30.00 23.15 26 23.40 103 24.50 23.10 -.99 -7.4 BylineBc n N BY 24.80 19.02 42 22.23 216 22.66 21.93 +.42 -3.2C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 1 60.70 34 61.10 59.15 +1.20 +4.7 C&J Eng n N CJ 36.57 22.99 1206 27.45 4278 31.27 26.79 -2.96 -18.0 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 160 14.42 163 14.72 14.42 -.05 -5.3 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1805 35.56 10920 35.89 35.01 +.39 +6.9sCAE Inc g N CAE .36 19.95 15.66 372 20.47 1020 20.88 19.30 +1.17 +10.3 CAI Intl N CAI 7 40.11 18.82 99 25.08 683 26.38 24.69 -.67 -11.4 CAS Med Q CASM 1.70 .59 47 1.59 376 1.65 1.51 -.08 +106.5 CASI Phr h Q CASI 8.42 .91 200 6.79 1340 7.35 6.61 -.42 +108.9sCB FnSvcs Q CBFV .88 2.6 23 35.00 25.10 4 34.40 62 35.00 33.00 +.75 +14.7 CBAK Eng Q CBAK 2.35 1.20 19 1.33 215 1.35 1.20 +.12 -10.2sCBIZ Inc N CBZ 24 20.45 14.05 107 20.80 1268 20.85 19.90 +.80 +34.6 CBL Asc N CBL .80m 16.6 2 9.67 3.80 4805 4.83 16103 4.95 4.39 +.39 -14.7 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 57 18.28 299 18.43 18.08 +.15 -16.4 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 27 16.26 118 16.39 16.08 +.20 -26.3 CBOE Glb Q CBOE 1.08 1.0 42 138.54 84.55 884 103.09 5526 107.39 102.07 -3.47 -17.3 CBRE GRE N IGR .60 8.1 8.05 7.17 439 7.38 1463 7.42 7.30 +.10 -6.8 CBRE Grp N CBRE 18 48.44 34.14 900 47.56 7259 48.16 47.07 +.13 +9.8 CBS A N CBS/A .72f 1.4 15 68.86 47.98 1 51.18 15 52.72 50.43 -.72 -14.4 CBS B N CBS .72 1.4 12 68.75 47.54 1987 50.97 13920 52.58 50.25 -.78 -13.6 CBTX Inc n Q CBTX .20 .7 30.87 27.00 57 29.83 470 30.20 29.09 -.08 +.6 CCA Inds A CAW 14 3.81 2.75 1 2.95 13 3.00 2.89 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 513 63.76 3380 64.27 62.57 -.23 -10.5sCDW Corp Q CDW .84 1.0 28 80.73 56.96 426 80.69 3599 81.08 78.54 +2.15 +16.1 CEVA Inc Q CEVA 26 51.80 27.35 105 34.30 876 34.75 33.15 +.55 -25.7 CF Inds s N CF 1.20 2.9 45.00 25.65 1921 41.66 11271 42.58 40.09 +.31 -2.1 CGG rs N CGG 7.67 1.88 102 2.49 442 3.02 2.48 -.41 -44.3sCGI g N GIB 60.96 48.74 173 60.70 771 61.50 59.97 +.72 +11.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 671 88.23 6071 90.24 86.84 -.27 -1.0 CHF Sol rs Q CHFS 32.60 2.50 99 3.01 779 3.15 2.80 +.12 -13.0 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.83 39 30.23 29.83 -.17 -1.0 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 37 28.18 124 28.53 28.16 -.27 -2.2 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 9 27.20 53 27.92 26.91 +.31 -.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.76 63 26.88 26.26 +.40 +1.1 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 17 27.52 93 27.70 27.42 +.08 -2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 6 15.35 14.75 +.15 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 2928 51.65 24998 55.78 51.53 -3.06 +4.9 CKX Lands A CKX .12m 1.1 45 12.10 9.60 2 10.77 12 10.77 10.05 +.32 +5.8stCLPS Inc n Q CLPS 6.34 5.50 94 5.40 1129 6.34 5.25 -2.0 CM Finan Q CMFN 1.00 10.8 7 10.80 7.40 45 9.25 350 9.49 9.00 +.65 +13.5sCM SevSt n Q CMSS 9.87 9.59 19 9.83 355 9.87 9.78 +.05 +1.9 CM SvSt un Q CMSSU 10.50 9.93 10.32 2 10.32 10.32 -.18 +3.6 CM SevSt rt Q CMSSR .40 .01 .27 10 .34 .27 -.04 -15.6 CME Grp Q CME 2.80a 1.8 35 171.71 116.35 1107 159.60 6771 161.87 157.21 -.18 +9.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 3325 45.62 12166 45.81 43.72 +1.51 -3.6 CNA Fn N CNA 1.20a 2.5 14 55.62 45.48 128 48.43 949 49.76 47.72 -.84 -8.7 CNBFnPA Q CCNE .66 2.2 17 31.46 20.91 12 30.65 105 31.32 30.08 -.06 +16.8 CNH Indl N CNHI .14e 1.1 15.65 10.78 1560 12.34 7774 13.02 12.20 -.30 -7.9 CNO Fincl N CNO .40f 1.9 13 26.47 19.37 552 20.53 4463 20.70 20.30 +.17 -16.8sCNOOC N CEO 4.92e 3.0 185.72 108.05 325 164.99 1341 185.72 163.24 -16.95 +14.9 CNX Midst N CNXM 1.30f 6.9 11 22.04 15.25 52 18.78 379 19.36 18.20 -.33 +12.0 CNX Resc N CNX .04 .3 18.08 11.30 1967 15.85 9115 16.77 15.20 -.49 +8.3 ConslCoal n N CCR 2.05 13.1 16.65 13.15 13 15.65 102 16.00 15.10 -.25 sCONSOL n N CEIX 19 45.68 19.51 512 41.45 1796 45.68 40.94 -2.42 +4.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 11 12.33 87 12.51 11.41 +.76 +7.2 CPI Aero A CVU 16 10.80 7.40 25 10.45 200 10.60 10.00 +.15 +16.8 CPI Crd rs Q PMTS 18.50 2.23 15 2.80 122 2.87 2.66 +.12 -23.7 CPS Tech Q CPSH 34 2.20 1.04 2 1.68 483 1.78 1.50 +.04 +1.2 CRA Intl Q CRAI .68 1.2 29 58.74 32.86 45 55.23 231 56.13 53.55 -.55 +22.9 CRH Med A CRHM 6.15 1.46 18 3.50 191 3.70 3.35 +32.1 CRH N CRH .72e 2.0 39.32 32.47 453 36.52 3052 38.25 36.15 -1.21 +1.2sCRISPR n Q CRSP 73.90 13.50 1689 69.94 9047 73.90 62.57 +5.26 +197.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 233 41.20 1077 41.67 40.07 +1.03 -6.0 CSI Comp Q CCLP .75 12.9 8.05 4.12 277 5.81 723 6.45 5.70 -.45 +6.2 CsopChiA50 N AFTY 1.17e 7.0 20.51 14.64 6 16.75 34 17.43 16.70 -.54 -4.8 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 3 9.91 37 10.06 9.51 +.49 -37.3 CSS Inds N CSS .80 4.9 68 30.29 15.13 21 16.33 192 16.61 15.68 +.18 -41.3 CSW Ind n Q CSWI 32 50.00 34.85 18 46.40 103 47.05 45.55 +1.05 +1.0sCSX Q CSX .88 1.4 10 64.67 47.99 3848 64.68 17981 64.82 62.62 +.92 +17.6 CTI BioP rs Q CTIC 4.99 2.45 201 4.83 1082 4.97 4.65 -.07 +80.2 CTI Inds Q CTIB 6.12 3.25 13 4.35 100 4.85 3.86 +.24 +6.9sCTS N CTS .16 .5 27 32.70 20.30 58 32.15 548 32.70 31.70 -.20 +24.9 CUI Glbl Q CUI 4.35 2.44 66 3.16 346 3.16 2.84 +.22 +14.9 CURO Gp n N CURO 46 24.87 13.50 226 22.33 2035 24.15 22.29 -1.22 +58.6 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 240 23.37 1309 23.79 22.93 +.23 -.8tCVD Eqp Q CVV 18 13.50 6.85 15 7.24 124 7.65 6.85 +.30 -37.7sCVR Engy N CVI 2.00 4.6 47.67 16.75 444 43.61 2298 47.67 42.81 -1.16 +17.1 CVR Ptrs N UAN .71e 24.1 4.45 2.58 159 2.94 873 3.10 2.91 -.03 -10.4sCVR Rfng N CVRR 2.95e 20 23.65 6.70 1207 22.10 5857 23.65 20.50 +.20 +33.5 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5559 66.03 25868 66.59 64.34 +1.11 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 322 7.28 3319 7.34 7.15 +.13 -9.3 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 2 24.94 38 25.08 24.90 -.03 -.3 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 15 24.36 70 24.61 24.30 -.07 -1.7 CabGS flt34 N GYB .83 3.6 23.75 22.03 2 22.99 17 22.99 22.75 -.01 CabcoJCP97 N PFH 1.91 15.0 18.74 11.00 4 12.71 63 13.35 12.50 -.53 -13.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 2 23.18 7 23.50 23.00 +.18 +2.7 CableOne n N CABO 7.00 1.1 33 788.00 597.40 27 657.94 193 670.50 651.65 +.86 -6.5 Cabot N CBT 1.32f 2.2 17 68.63 50.56 490 58.78 3194 61.08 57.86 -1.46 -4.6 CabotMicro Q CCMP 1.60f 1.4 42 115.94 68.00 62 112.12 471 113.36 110.34 +2.05 +19.2 CabotO&G N COG .24 1.1 42 29.57 21.40 8471 22.50 30074 23.77 21.71 -.78 -21.3sCACI N CACI 14 165.80 118.10 58 163.50 349 165.80 161.30 -.80 +23.5sCactus n N WHD 37.50 19.18 231 33.53 1692 37.50 33.09 -2.36 +65.6 CadencB n N CADE .13 .4 65 30.50 20.00 4368 30.04 23418 30.26 27.80 +.98 +10.8 Cadence Q CDNS 53 46.00 32.77 1921 42.24 12161 42.63 41.54 +.44 +1.0 Cadiz h Q CDZI 15.85 9.65 1164 12.55 1701 12.75 12.25 -11.9 CaesarStne Q CSTE .29e 32 40.15 12.50 245 15.20 1826 15.50 15.10 +.05 -30.9 CaesarsEnt Q CZR 14.50 10.48 5129 12.50 44391 13.05 12.25 -.35 -1.2 CafePress Q PRSS 2.69 1.26 1 1.46 58 1.46 1.36 +.01 -20.9 Cal-Maine Q CALM 2.49e 5.3 92 50.45 33.40 163 47.00 844 48.10 46.50 -.55 +5.7 Caladriu rs Q CLBS 6.35 2.63 10 4.05 101 4.25 4.00 -.20 +15.4 CalaCvHi Q CHY 1.20 9.7 12.42 10.60 163 12.31 854 12.31 12.13 +.14 +3.9 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 102 11.56 886 11.60 11.46 +.06 +3.3sCalaCv&Inc Q CCD 2.00 9.4 21.26 18.15 67 21.19 328 21.28 20.94 +.27 +5.6 CalaGDyIn Q CHW .84 9.2 9.87 8.27 167 9.10 1344 9.30 9.04 -.06 +.2 CalaGTR Q CGO 1.20 8.6 16.34 12.36 20 13.95 145 14.35 13.77 -.18 -7.4 CalaStrTR Q CSQ .99 7.9 12.91 11.00 274 12.48 1713 12.51 12.38 +.13 +3.3 CalAmp Q CAMP 46 25.45 17.52 146 21.31 859 21.57 20.87 +.16 -.6 CalavoGr h Q CVGW .95f 1.1 37 98.85 65.50 161 88.10 1061 97.45 86.40 -5.50 +4.4 CaledoMn n A CMCL .28 3.0 9.94 5.17 1 9.31 26 9.43 8.93 +.23 +26.0sCaleres N CAL .28 .8 18 36.36 22.39 811 36.05 2164 37.06 35.00 +.12 +7.7sCalifRes rs N CRC 40.72 6.47 5390 32.39 17332 40.72 31.26 -3.54 +66.6 CalifWtr N CWT .75 1.8 29 46.15 34.15 146 40.75 1165 40.80 39.00 +1.85 -10.1tCalithera Q CALA 20.05 4.85 342 5.25 1953 5.60 4.85 -.10 -37.1 Calix N CALX 7.38 4.65 102 6.60 903 6.75 6.40 +10.9sCallGolf N ELY .04 .2 40 18.89 12.04 752 19.00 4636 19.06 18.41 +.59 +36.4 CallonPet N CPE 27 14.65 9.34 32690 11.96 55931 14.00 11.84 -1.61 -1.6 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 3 51.39 15 51.78 51.25 -.04 +.2 CalumetSp Q CLMT 9.95 3.80 433 6.90 1920 7.65 6.85 -.40 -10.4 Calyxt n Q CLXT 31.89 9.26 169 17.09 776 18.49 16.28 +.59 -22.4 CambLrn Q ABCD 1.36 13.5 33 13.77 4.67 112 10.11 990 10.15 9.33 +.10 +78.0 Cambrex N CBM 18 62.30 42.55 189 47.40 1274 48.55 47.20 -.40 -1.3 CambriaYld N SYLD .49e 1.3 41.00 33.28 35 38.89 80 39.45 38.75 -.26 +1.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 39

CambFgnY N FYLD .75e 2.8 27.94 23.28 2 26.59 10 27.26 26.47 -.50 +.8 CambGblV N GVAL .54e 2.2 28.50 23.05 32 24.75 116 25.45 24.68 -.41 -3.4 CamGblMo N GMOM .56e 2.0 29.42 24.71 12 27.49 34 28.10 27.45 -.18 +.4 CambGlAss A GAA .55e 2.0 28.60 25.73 12 27.36 65 27.47 27.24 +.11 -.5 CambrEmS N EYLD 38.25 29.46 35.38 2 35.68 34.66 +.72 +2.0 CambEq n N CCOR 26.18 24.39 12 24.80 65 25.02 24.76 -.09 -4.0tCambTail n N TAIL 24.90 20.78 11 21.09 30 21.12 20.78 +.17 -6.6 CamValMom N VAMO 28.07 22.55 1 25.90 93 26.48 25.80 -.19 +3.8 CambrBc n Q CATC 1.92 2.3 90.95 70.00 5 84.90 23 88.05 84.45 -3.20 +6.4 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 17 45.61 124 46.02 44.77 +.23 +8.3 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 388 85.60 2126 86.66 82.60 +2.64 -7.0 Cameco g N CCJ .40 11.68 7.68 1557 10.62 10067 11.41 10.46 -.74 +15.1tCampSp N CPB 1.40 4.0 11 58.78 33.28 4960 34.60 38944 35.20 33.28 +.23 -28.1tCampWrl n N CWH .54 2.7 47.62 18.65 1829 20.06 15754 22.19 18.65 -1.93 -55.2 Camtek h Q CAMT .56 6.9 13 8.60 4.17 49 8.16 263 8.46 8.10 -.03 +42.7 Can-Fite A CANF 5 2.75 1.24 69 1.29 615 1.35 1.25 -.00 -12.8sCdaGoose n N GOOS 41.50 16.96 326 39.73 3292 41.50 38.37 -1.24 +25.9 CIBC g N CM 5.32 10 100.01 77.33 210 88.55 1853 91.82 88.35 -1.77 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 512 84.06 3786 84.60 82.38 +.87 +1.9sCdnNRs gs N CNQ 1.34 38.20 27.52 5163 34.35 16258 38.20 34.09 -3.04 -3.8 CP Rwy g N CP 2.60f 188.80 150.91 687 186.25 2344 187.61 180.97 +4.00 +1.9 CdnSolar Q CSIQ 10 19.09 12.24 320 16.68 3000 17.97 16.37 -.56 -1.1 CancerGen Q CGIX 4.35 .82 137 1.03 1798 1.16 .89 +.10 -44.3 CannaeHl n N CNNE 21.34 16.16 275 20.25 1423 20.49 19.72 +.23 +18.9 Canon N CAJ 40.67 32.20 217 34.35 1115 34.38 33.94 +.10 -8.2 CantelMed N CMD .14e .1 83 129.63 72.00 112 127.70 669 129.48 126.03 -.41 +24.1 CantbryPk Q CPHC .28f 1.7 26 17.72 10.35 0 16.60 10 16.75 16.55 -.10 +2.2 CpStarFn n Q CSTR 60 22.22 16.00 22 20.87 110 20.87 19.79 +.91 +.5 CapellaEd Q CPLA 1.72 1.9 26 98.20 65.15 42 92.70 255 93.00 88.85 +3.48 +19.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.88 23 23.11 141 24.02 22.93 -.37 +.7 CapOne N COF 1.60 1.7 21 106.50 76.05 1465 94.81 12669 97.87 93.82 -1.62 -4.8 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 41 25.70 154 25.78 25.55 +.06 -1.8 CapOne pfD N COFpD 1.68 6.4 27.67 25.82 15 26.31 125 26.59 26.07 +.12 -1.9 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 21 25.87 215 26.13 25.70 -.07 -4.3 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 24 25.26 228 25.26 25.07 +.15 -.2 CpOne pf H N COFpH 27.19 25.12 13 25.73 127 25.88 25.41 +.28 -4.4 CapOne pfG N COFpG 25.55 23.25 83 24.18 274 24.46 24.09 +.05 -3.4 CapProd Q CPLP .32 10.3 17 4.00 2.98 225 3.11 1051 3.16 3.08 +.02 -7.4 CapSenL N CSU 16.72 9.15 116 10.74 941 11.02 10.57 -.02 -20.4 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 8 17.04 90 17.50 16.68 +.04 +3.0 CapitalaF Q CPTA 1.00 12.3 13.95 6.88 85 8.16 359 8.49 8.06 -.20 +12.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 4 24.89 16 25.05 24.73 +.04 -1.2 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 299 13.04 1730 13.24 12.92 -.06 -2.8 CapInv n N CIC 10.10 9.60 9.80 120 9.82 9.79 +1.2 Capricor Q CAPR 4.25 .63 122 1.34 465 1.40 1.31 -.04 -15.2 CapsteadM N CMO .64 6.9 13 11.14 8.17 480 9.27 2446 9.28 9.07 +.17 +7.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 7 25.06 78 25.10 24.96 +.09 -1.1 CpstnTur rs Q CPST 1.85 .58 1714 1.70 5576 1.74 1.43 +.21 +120.8 CarGurus n Q CARG 40.60 25.85 1077 31.66 5042 32.49 30.31 -.23 +5.6 CaraThera Q CARA 28.50 11.11 4400 17.02 25489 17.50 11.51 +4.76 +39.1 CarboCer N CRR 12.69 5.83 508 9.78 2177 11.37 9.35 -1.11 -3.9 CarbBlk n Q CBLK 25.84 22.56 342 23.02 1227 24.95 22.60 -.91 -3.8sCarbonite Q CARB 37.20 18.30 381 37.05 1468 37.25 35.25 +1.40 +47.6 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 2722 52.44 15491 54.07 51.40 -.89 -14.4 CardiovSys Q CSII 33.11 20.58 305 30.64 954 31.13 28.73 +.76 +29.3 Cardlytc n Q CDLX 22.57 11.10 103 20.02 914 21.42 19.08 +.59 +49.7 Cardtronic Q CATM 13 34.98 15.80 256 27.04 1678 29.16 26.64 -1.69 +46.0 CareTrust Q CTRE .82f 5.1 31 19.86 12.73 409 16.01 4151 16.07 15.12 +.75 -4.5 Care.com N CRCM 20.88 12.80 298 20.35 987 20.36 18.50 +1.56 +12.8sCareDx h Q CDNA 11.99 .95 249 11.56 1309 11.99 11.29 -.08 +57.5sCareerEd Q CECO .30f 2.0 14.84 8.10 188 14.94 1052 14.96 14.33 +.51 +23.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 279 108.00 1670 108.79 105.97 +.83 -5.0 CarlyleGp Q CG 1.41e 6.5 9 25.90 17.15 362 21.80 2729 22.40 21.55 +.20 -4.8 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.23 31 23.58 238 23.65 23.30 +.08 -7.1 CarMax N KMX 19 77.64 57.05 1537 67.28 7712 67.78 64.76 +1.41 +4.9 Carnival N CCL 2.00f 3.1 16 72.70 61.89 3638 64.25 17003 65.51 63.71 -.09 -3.2 CarnUK N CUK 1.80f 2.7 72.29 62.40 161 66.17 775 67.31 65.62 -.20 -.2sCaroFin s Q CARO .24 .6 23 43.34 29.67 83 42.80 444 43.34 41.99 +.87 +15.2 CarolTrBk Q CART 30 10.00 6.90 18 8.19 51 8.19 8.05 +.14 -14.2sCarpTech N CRS .72 1.2 45 60.48 35.01 166 58.53 1064 60.48 58.02 -.17 +14.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 84 25.16 574 25.76 24.85 -.39 -2.1sCarrizo Q CRZO 25 28.72 11.10 4466 24.16 19337 28.72 23.44 -2.68 +13.5 CarrolsRst Q TAST 17 13.58 9.90 192 12.55 1358 12.80 11.55 +.90 +3.3 Cars.cm N CARS 32.28 20.94 487 24.08 4997 25.08 24.06 -.34 -16.5 Carters N CRI 1.80 1.6 18 129.00 80.59 676 112.42 3620 114.34 111.63 +1.58 -4.3 Carvana A n N CVNA 31.35 8.85 974 25.10 3757 27.64 25.00 -1.66 +31.3 CarverBc lf Q CARV 67 11.94 2.01 179 6.66 1511 7.84 5.56 -1.66 +129.0 CasaSys n Q CASA 34.21 13.25 377 19.89 2753 21.45 18.96 -.87 +12.0 CasellaW Q CWST 27.50 13.49 113 23.89 1021 24.78 23.48 +.12 +3.8tCaseys Q CASY 1.04 1.1 24 128.51 95.18 474 96.25 6440 104.23 95.18 -4.34 -14.0 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 37 62.54 308 63.16 60.70 +1.38 +7.4 CastleBr A ROX 2.22 .98 119 1.24 709 1.25 1.22 -.01 +1.6 CastlightH N CSLT 4.75 3.15 562 3.85 2248 3.90 3.45 +.30 +2.7 Catabasis n Q CATB 3.78 1.09 125 1.59 403 1.65 1.56 -.03 +6.7 Catalent N CTLT 67 47.87 33.42 606 38.86 3473 40.71 38.58 -1.36 -5.4 CatalstB rs Q CBIO 37.00 3.11 118 23.44 1104 29.15 23.15 -4.83 +71.8 CatalystPh Q CPRX 4.51 2.02 1057 3.26 3153 3.51 3.23 -.08 -16.6sCatasys n Q CATS 7.40 3.30 81 6.44 516 7.40 4.97 +1.39 +71.7 CatchMTim N CTT .54 4.2 13.73 10.81 131 12.96 1034 13.21 12.91 -.19 -1.3 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 2349 155.85 21561 161.60 153.72 +.14 -1.1 CathayGen Q CATY .96 2.2 20 45.59 34.00 262 42.83 1537 43.27 41.93 +.79 +1.6sCatoCp N CATO 1.32 6.0 23 21.60 10.76 772 21.83 2213 22.73 17.60 +3.78 +37.1sCavcoInd Q CVCO 31 183.35 107.05 60 183.30 311 184.80 175.70 +6.10 +20.1 Cavium Q CAVM 92.66 56.96 6711 85.54 11783 86.29 78.21 +7.61 +2.0 CecoEnv Q CECE .30 5.0 10.69 4.00 78 5.97 568 6.47 5.90 -.37 +16.4 CedarF N FUN 3.56 5.4 17 72.48 59.66 58 65.98 368 66.55 64.75 +.20 +1.5 CedarRlty N CDR .20 4.6 11 6.29 3.54 606 4.38 2483 4.38 4.03 +.30 -28.0 CedarR pfB N CDRpB 1.81 8.0 25.67 22.03 6 22.62 15 22.82 22.13 -.20 -10.5 CedrRT pfC N CDRpC 1.63 8.5 25.39 18.82 20 19.28 68 19.44 18.99 +.26 -23.0 Cel-Sci rs A CVM 3.69 1.30 474 3.20 1380 3.30 2.75 +.44 +69.3sCelanese N CE 1.84 1.6 13 116.34 85.05 716 114.43 3491 116.34 112.38 +.36 +6.9 Celcuity n Q CELC 22.73 11.10 15 18.95 62 19.91 18.85 -.57 Celestic g N CLS 10 14.20 9.79 299 12.05 1613 12.10 11.81 +.17 +15.0tCelgene Q CELG 24 147.17 74.13 6012 78.63 53794 79.89 74.13 +.26 -24.7 Celgene rt Q CELGZ 1.61 .11 26 .29 112 .30 .23 +.04 -70.1 Cellcom N CEL 7 10.62 6.40 4 6.87 27 7.10 6.78 +.17 -32.6tCelldexTh Q CLDX 3.26 .62 2039 .63 14507 .70 .62 -.04 -77.7 CellectBio n Q APOP 13.50 6.12 3 6.92 84 7.37 6.77 -.31 -1.1tCellectar rs Q CLRB 2.06 .84 110 .96 1428 1.07 .84 -.11 -30.3 Cellectis n Q CLLS 38.85 21.25 123 30.90 731 31.57 29.49 +1.51 +6.0 CallularBio Q CBMG 22.75 5.50 17 17.10 104 18.55 17.00 -1.00 +52.0 Celsion rs Q CLSN 6.06 1.24 64 2.49 970 2.81 2.44 -.30 -7.1 CelsiusH n Q CELH 7.00 3.42 144 4.02 478 4.39 3.90 -.34 -23.4 Celyad n Q CYAD 64.75 25.55 19 29.58 103 30.28 28.15 +2.68 -31.4 Cementos N CPAC .50e 4.1 14.11 10.60 0 12.24 28 12.24 11.95 +.29 -1.3 Cemex N CX .29t 10.37 5.72 6099 6.05 38876 6.17 5.90 +.18 -19.3 Cemig pf N CIG .08e 3.8 2.93 1.89 4597 2.09 22299 2.28 2.04 +.07 +1.5 Cemig N CIG/C .08e 4.0 3.16 1.81 0 1.98 12 2.09 1.90 +.09 +6.9 Cemtrex rs Q CETX .02p 7 4.05 1.90 29 2.17 309 2.29 2.07 -.09 -14.9 Cemtrx pf Q CETXP .58t 7.62 4.20 5.03 3 5.03 4.88 +.14 -.5 CenovusE N CVE .20 8 11.52 6.76 3722 10.35 19550 11.47 10.12 -.67 +13.4sCentene s N CNC 18 117.86 72.14 1060 118.42 6274 118.94 115.00 +3.04 +17.4 CntRsDvA Q CDEV 22.14 14.10 3196 17.94 12015 20.55 17.57 -1.75 -9.4 CC MLPInf N CEN 1.25 13.7 11.75 8.12 300 9.15 1344 9.66 8.99 -.42 -8.1 CenterPnt N CNP 1.11 4.3 19 30.45 24.81 2694 25.98 18597 26.20 25.18 +.65 -8.4sCntrStBk Q CSFL .40 1.3 32.27 21.77 448 31.66 3450 32.27 30.89 +.13 +23.0 CentElBr B N EBR/B 9.06 4.61 20 4.82 181 5.63 4.65 -.48 -29.0 CentElecBr N EBR 7.86 3.49 1004 4.16 6741 5.12 4.15 -.83 -27.0tCEurMed Q CETV 5.20 3.70 66 3.80 442 3.85 3.70 +.05 -18.3 CnEurRusT N CEE .56e 2.3 28.32 20.88 3 23.83 27 24.48 23.72 -.52 -2.3 CentrlFedl Q CFBK 27 2.75 1.95 4 2.43 153 2.45 2.35 -.02 -11.6 CentGard lf Q CENT 22 43.30 29.51 141 41.59 517 41.75 40.06 +.49 +6.9 CenGrdA lf Q CENTA 41.34 28.52 245 38.60 870 38.87 37.42 +.05 +2.4 CenPacFn N CPF .84f 2.8 19 33.15 27.34 149 29.86 658 30.55 29.55 +.04 +.1 CentSecur A CET 1.78e .7 29.00 24.12 8 27.97 47 28.09 27.74 +.32 +2.1 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 6 21.44 70 21.63 20.83 +.19 +6.2 CentrusEn A LEU 5.26 3.30 30 3.58 51 3.91 3.52 -.19 -10.7 CentAl Q CENX 25 24.77 12.94 791 16.28 9306 17.60 15.85 -1.22 -17.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 2 80.40 14 80.60 79.85 +.45 +2.7 CentCas Q CNTY 38 9.85 6.28 61 8.41 1118 8.64 8.06 -.14 -7.9 CentCmtys N CCS 15 36.00 21.90 314 30.65 1049 31.40 30.20 -.20 -1.4 CntryLink N CTL 2.16 11.9 8 27.61 13.16 15566 18.18 58438 19.51 17.96 -1.11 +9.0 CeragonN Q CRNT 3.33 1.64 369 3.16 2346 3.31 3.06 +.07 +59.6 Cerecor n Q CERC 5.74 .42 36 3.89 572 4.04 3.72 -.02 +21.6 CerdHCM n N CDAY 38.87 29.68 257 33.60 2304 36.62 33.20 -3.22 +10.1 Cerner Q CERN 30 73.86 52.05 1321 59.94 10289 61.92 57.94 -1.40 -11.1 CerusCp Q CERS 6.79 1.93 487 6.49 3598 6.74 6.35 -.07 +92.0 Cervecer N CCU .35e 1.3 30.35 25.03 224 26.49 983 26.80 25.96 +.06 -10.4tCescaTh rs Q KOOL 6.44 .46 473 .47 6925 .56 .46 -.06 -84.5 Chaisma n Q CHMA 2.95 1.25 3 1.55 65 1.65 1.50 -.10 -8.8 ChampO hrs Q CSBR 4.75 2.19 13 4.21 89 4.31 3.92 +.03 +8.5tChangyou Q CYOU 6 30.35 17.93 230 18.10 1114 19.26 17.80 -.92 -27.1 ChannAdv N ECOM 15.05 8.30 81 14.50 670 15.00 14.30 -.25 +61.1 Chantic rs Q BURG 5.15 1.81 43 3.10 186 3.40 2.98 -.10 +17.9 CharlsCol h Q CTHR 1.60 .80 140 1.19 620 1.27 1.10 -.08 -11.9 ChRvLab N CRL 20 119.05 91.47 227 104.13 1615 107.32 103.97 -1.80 -4.9sChartInds Q GTLS 52 66.20 32.04 198 63.12 1345 66.20 62.44 -1.13 +34.7 ChartCm n Q CHTR 88 408.83 250.10 769 270.20 7332 275.05 265.22 +.03 -19.6sCharterFn Q CHFN .34f 1.3 25 25.64 15.81 102 25.20 1011 25.64 24.62 +.11 +43.7 ChaseCorp A CCF .80f .7 35 129.55 83.35 6 117.10 50 121.75 115.40 -2.40 -2.8 ChathLTr N CLDT 1.32 6.4 28 23.91 17.90 144 20.69 982 20.73 19.94 +.79 -9.1 ChkPoint Q CHKP 20 119.20 93.76 817 97.06 4131 97.79 95.37 +1.38 -6.3 CheckC nrs Q CHEK 25.08 3.12 601 4.24 5561 5.20 4.12 -.16 -59.4 ChckPnt n Q CKPT 10.50 3.20 9 3.37 145 3.76 3.26 -.22 -13.1 Cheesecake Q CAKE 1.16 2.3 16 60.13 38.34 761 51.33 4178 51.91 49.64 +.92 +6.5 CheetahM N CMCM 18.18 7.54 477 13.02 6130 13.31 11.53 +.70 +7.8 ChefsWhs Q CHEF 55 30.32 11.85 111 27.65 536 28.10 26.90 -.10 +34.9sChegg N CHGG 26.68 11.47 517 26.84 4309 26.91 25.50 +.54 +64.5sChembio Q CEMI 9.20 5.70 55 9.30 200 9.30 8.56 +.40 +13.4sChemed N CHE 1.12 .3 48 335.99 186.09 82 325.39 646 335.99 321.97 -7.87 +33.9 ChemFinl Q CHFC 1.12 2.0 20 59.83 43.61 136 57.29 1257 58.52 56.01 +1.33 +7.1 ChemoCntx Q CCXI 47 15.08 5.42 205 12.79 1728 13.32 12.40 +.50 +115.0 Chemours n N CC .68 1.3 13 58.08 34.84 894 50.66 5432 53.25 50.55 -1.51 +1.2 ChemungF Q CHMG 1.04 2.0 24 56.83 36.74 9 50.98 32 50.98 46.33 +1.88 +6.0sCheniereEn A LNG .56p 66.66 40.36 1973 62.16 11847 66.66 60.75 -.60 +15.5sChenEnLP A CQP 2.20 6.4 34.59 26.41 193 34.12 1511 34.59 32.65 +1.43 +15.1 ChenEnHld A CQH 2.04f 7.2 28 29.73 24.03 153 28.36 1817 28.97 27.95 +.29 +2.4 Cherokee h Q CHKE .20 23.6 10.70 .62 127 .85 4069 1.32 .78 +.04 -55.4 CherHMtg N CHMI 1.96 10.3 4 19.43 16.01 42 19.03 296 19.13 18.77 +.17 +5.8 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 2 25.70 21 25.70 25.21 +.10 -.4 ChesEng N CHK 7 5.29 2.53 71824 4.30 423928 5.00 4.09 +.24 +8.6 ChesEn pfD N CHKpD 4.50 8.2 57.69 45.99 6 54.63 27 55.84 52.50 +2.13 +9.9 ChesGranW N CHKR .32e 18.5 1 2.65 1.20 75 1.70 422 1.80 1.65 -.05 -8.1sChespkLdg N CHSP 1.60 5.1 33 31.52 22.88 221 31.54 1374 31.58 30.64 +1.10 +16.4 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 40 78.60 403 78.60 75.50 +1.90 +.1 Chevron N CVX 4.48 3.7 54 133.88 102.55 8914 122.19 32192 130.39 121.22 -5.67 -2.4 ChiRivet A CVR .84 2.6 38.95 26.50 1 32.15 7 32.35 31.95 +.25 +1.1 ChkSoup n Q CSSE 13.26 6.19 64 10.15 351 10.25 8.43 +1.10 +12.8 Chicos N CHS .34f 3.3 14 10.90 6.96 1888 10.16 9714 10.70 9.86 -.38 +15.2 ChildPlace Q PLCE 2.00 1.6 27 161.65 94.95 420 124.40 3289 129.35 122.50 -3.10 -14.4 Chimera rs N CIM 2.00 11.0 8 19.93 15.77 591 18.19 4147 18.32 18.03 +.12 -1.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 9 25.56 68 25.60 25.31 +.18 -1.0 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 24 25.85 72 25.85 25.53 +.34 +.2 Chimerix Q CMRX 5.94 4.17 173 4.63 1089 4.93 4.47 -.17 ChAdvCns Q CADC 9.75 1.55 90 2.40 175 2.90 2.40 -.15 -44.2 ChinAutLog Q CALI 8.77 1.50 23 2.83 219 2.97 2.75 +.03 -11.6 ChinaAuto Q CAAS 7 5.90 4.04 7 4.54 77 4.75 4.47 -.13 -5.4 ChinaBio Q CBPO 20 116.73 71.85 273 79.53 1778 83.61 78.32 +.69 +1.0 ChinCer rs Q CCCL 4.28 1.25 461 1.64 510 2.01 1.63 -.01 -31.4 ChiCmCr h Q CCCR 4.00 .97 771 1.33 1131 1.40 1.12 +.20 -3.6 ChiCustR n Q CCRC 23.40 10.75 527 15.58 1894 18.65 15.13 -2.16 -8.6 ChinaDEd N DL .45e 9 10.71 6.61 7 7.75 120 7.89 7.65 +.11 -16.4 ChinaEAir N CEA 45.33 24.44 23 39.99 56 39.99 38.37 -.09 +10.7 ChiFnOnl Q JRJC 4.14 1.32 8 2.08 171 2.27 2.05 -.01 -22.4 ChinaFd N CHN .55e 2.5 24.76 17.87 25 22.28 145 22.41 22.00 +.27 +2.9 ChinaGreen N CGA .10e 8.1 2 2.11 1.20 30 1.23 215 1.26 1.23 -.02 -.8 ChinaHGS Q HGSH 3 4.48 1.18 2447 1.65 2988 2.55 1.39 -.12 +34.4 ChinInfoT h Q CNIT 5.20 .84 48 1.77 315 1.79 1.70 -.01 +19.6 ChnaIntNt n Q CIFS 66.10 10.81 116 24.90 555 25.10 21.11 +.37 -40.6 ChinaJJ h Q CJJD 1.83 1.17 15 1.44 64 1.64 1.42 -.16 +16.2 ChinLend h Q CLDC .32e 17.6 6.24 1.66 2 1.82 44 2.10 1.74 -.08 -41.4 ChinaLife s N LFC .14e 1.0 17.85 13.48 358 13.97 1812 14.29 13.84 -.21 -10.5 sChinaLdg s Q HTHT 35 44.29 18.65 1533 42.81 3652 44.29 42.44 -.67 +18.6 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1310 45.63 4744 47.19 45.48 +.07 -9.7 ChinaNRes Q CHNR 4.23 1.88 3 2.16 7 2.18 2.05 +.04 -19.1 ChiNBorun N BORN 2 1.74 1.10 10 1.30 101 1.31 1.25 +.04 +3.5 ChOnlEd n N COE 19.82 9.25 67 11.42 130 11.99 11.00 +.07 -8.6 ChinaPet N SNP 3.73e 4.0 105.61 69.60 252 92.25 1293 104.88 91.47 -6.01 +25.7 ChinaPhH A CPHI 1.45 .15 35 .29 1746 .32 .26 +.01 +62.5tChinRap n N XRF 12.86 2.92 139 3.15 909 3.91 2.92 -.66 -44.9 ChiRecy rs Q CREG 9.39 .95 112 1.67 314 1.74 1.60 -.02 -40.4 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 51 51.16 170 51.90 49.70 -.60 -1.3 ChnaTcF rs Q CNTF 3.60 1.75 8 2.02 49 2.12 1.87 -.03 -22.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 27 47.62 189 47.66 47.16 -.01 +.3 ChinaUni N CHU 16.55 11.87 128 14.15 774 14.36 13.82 -.19 +4.6 ChXDPlas Q CXDC 3 5.00 3.55 9 3.95 37 4.00 3.87 -.05 -14.1 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 146 20.81 1152 21.30 18.85 +.15 -13.3 ChinZenix N ZX 2.31 .86 38 1.30 204 1.50 1.27 -.19 +6.8 ChiCache lf Q CCIH 4.75 .72 378 1.31 2023 1.43 1.23 +.08 -22.3 ChinaNt rs Q CNET 11.90 .90 92 2.87 921 3.06 2.78 -.03 +163.3 ChipMOS Q IMOS 1.97e 13.7 19 21.99 13.49 67 14.40 454 14.57 14.03 +.78 -18.4 Chipotle N CMG 487.52 247.52 454 428.96 1991 436.61 427.56 -2.99 +48.4 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 206 79.55 875 80.80 79.20 -.40 +2.5 ChrisBnk N CBK 1.55 .95 65 1.08 424 1.09 .99 +.01 -15.0 ChromaDx n Q CDXC 7.24 2.86 449 3.44 1166 3.94 3.44 -.44 -41.5 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1092 133.48 7056 136.01 132.11 -.06 -8.7 ChungTel N CHT 1.29e 3.5 39.33 33.10 48 36.77 407 36.81 36.34 +.26 +3.8 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2038 47.42 9959 47.58 45.92 +1.30 -5.5 ChrchllD Q CHDN 1.52f .5 36 314.60 165.30 69 306.60 427 312.98 305.50 -3.05 +31.8 ChuysHldg Q CHUY 30 30.73 18.00 115 28.95 684 29.25 27.60 +1.00 +3.2 CideraTh n Q CDTX 8.80 3.70 417 5.95 1574 6.05 4.30 +1.25 -12.5 CienaCorp N CIEN 27.98 19.40 2393 24.96 14957 25.41 24.43 -.34 +19.3 Cigna N CI .04 17 227.13 160.76 1126 175.90 6198 179.29 174.78 -2.17 -13.4 Cimarex N XEC .64 .7 20 130.16 87.98 1990 92.08 8907 102.09 90.76 -6.22 -24.5 Cimpress Q CMPR 171.76 80.61 79 135.04 595 139.46 133.77 -1.61 +12.6 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.48 15 49.68 49.00 -.12 -3.0tCinciBell rs N CBB 55 22.20 13.00 1559 12.55 3761 17.20 12.50 -4.50 -39.8 CinnFin Q CINF 2.12 3.0 20 81.98 68.33 286 70.42 2162 71.89 70.01 -.31 -6.1 Cinedigm rs Q CIDM 3.00 1.11 15 1.69 431 1.73 1.61 +.05 +12.7 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1098 34.49 6812 35.59 33.79 -.77 -.9 CinerRes N CINR 2.27 9.0 13 29.36 22.61 4 25.30 60 25.47 24.52 +.75 +.8 Cintas Q CTAS 1.62f .9 34 184.22 120.83 289 180.84 1888 183.66 179.15 -2.01 +16.0 Circor N CIR .15 .3 29 68.76 39.84 97 48.36 406 52.21 47.84 -2.51 -.7 Cirrus Q CRUS 14 71.97 34.78 482 38.73 3219 39.23 37.71 +.67 -25.3 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 15321 43.26 98236 43.97 42.89 +.05 +13.0sCision N CISN 39 14.71 9.90 318 14.70 1688 14.82 13.83 +.94 +23.8 CitiTrends Q CTRN .32 1.1 30 32.49 17.38 87 30.46 723 31.12 27.85 +.01 +15.1 CitCHF Dl n N UCHF 32.08 22.60 23.08 2 23.41 22.97 +.33 -13.0sCiti GBP n N DGBP 24.25 18.65 0 24.90 3 24.90 24.08 +1.16 +16.8tCitEUR Dl n N UEUR 31.62 23.23 1 22.84 5 23.86 22.84 -1.22 -17.2 Citi EUR n N DEUR 26.54 18.78 6 26.20 46 26.36 25.08 +1.00 +14.2 Citi AUD n N DAUD 26.05 18.62 2 24.59 20 24.76 23.93 -.43 +23.0 CitAUD Dl n N UAUD 32.65 23.10 24.28 1 24.28 24.13 +.41 -9.1 Citi JPY n N DJPY 22.83 18.17 21.63 4 21.73 21.63 -.95 -5.2tCitJPY Dl n N UJPY 39.22 25.89 8 27.43 10 27.56 25.89 +.82 -6.2 Citi CHF n N DCHF 26.77 19.08 0 25.59 2 25.83 25.35 -.37 +8.5 Citigp pfN N CpN 1.97 7.3 27.81 25.85 37 26.95 499 27.00 26.67 +.32 -1.9sCgpVelLCrd N UWT 42.11 10.01 3968 33.53 12126 42.11 33.20 -6.02 +36.8tCgpVelICrd N DWT 44.68 6.84 13800 8.45 39593 8.49 6.84 +1.14 -39.9 Citigroup N C 1.28 1.9 12 80.70 59.87 16004 68.44 71848 71.69 68.21 -1.52 -8.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 21 25.14 153 25.23 25.04 +.09 -1.3 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 62 28.15 248 28.30 27.78 +.32 -2.4 Citigp pfK N CpK 1.72 6.3 29.99 26.85 139 27.09 679 27.32 26.98 +.06 -5.0 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 29 26.16 189 26.25 25.87 +.19 -2.9 Citigrp pfL N CpL 1.72 6.7 27.88 25.71 32 25.82 197 25.94 25.72 +.05 -2.8 CitiusPh n Q CTXR 5.49 2.25 71 2.74 368 2.98 2.39 +.20 -27.9 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 4 24.82 50 25.24 24.58 +.05 +3.4 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 1 13.93 7 14.14 13.90 -.21 +3.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 3574 41.51 21963 42.58 40.66 -.05 -1.1sCitizFst Q CZFC .23e .9 18 26.60 20.15 4 25.97 51 26.60 25.39 -.53 +8.2 CitizHold Q CIZN .96 4.4 16 26.00 21.18 0 21.71 12 22.56 21.71 -.49 -6.0 CitizInc N CIA 8.87 6.06 37 7.77 325 7.95 7.42 +.27 +5.7 CitrixSy s Q CTXS 30 108.42 73.34 747 106.55 5332 107.06 104.50 +1.21 +21.1 CtyHld Q CHCO 1.84f 2.5 21 75.85 58.80 29 74.51 139 75.51 73.48 +.34 +10.4 CityOffce g N CIO .94 10 13.93 10.03 162 11.86 975 11.92 11.41 +.42 -8.8 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 3 23.67 22 24.06 23.57 -.36 -6.0 Civeo N CVEO 4.20 1.57 618 3.54 2488 3.83 3.48 -.16 +29.7sCivistaBcsh Q CIVB .28 1.2 18 24.91 18.82 27 24.27 208 24.91 23.69 +.32 +10.3sCivista pf Q CIVBP 1.63 2.1 77.03 60.51 77.02 2 77.03 76.50 +.54 +4.2 CivitasSolu N CIVI 29 19.90 11.15 88 15.50 694 15.65 15.25 +.10 -9.4 Clarus Q CLAR 8.00 5.20 46 7.45 307 7.60 7.30 +.10 -5.1 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 15 16.20 34 16.58 15.38 +.49 -2.7 CleanEngy Q CLNE 3.05 1.31 2191 2.63 12952 2.75 2.44 +.21 +29.6 CleanHarb N CLH 59.86 44.75 311 52.65 2585 53.99 51.18 +1.59 -2.9 ClearChan N CCO 5.75 3.35 59 4.30 592 4.65 4.25 -.30 -6.5 ClrBrEnTR N CTR 1.35e 12.4 13.22 9.50 93 10.90 471 11.80 10.81 -.50 -6.2tClearOne Q CLRO .28 4.7 10.20 5.65 3 5.90 20 6.30 5.65 -.05 -34.1 ClrAllCGr n Q CACG 30.58 24.84 2 29.46 172 29.82 29.42 -.11 +5.7 ClrLgCap n N LRGE 31.89 26.78 31.31 4 31.63 31.31 +6.5 ClrbrgMLP N CBA .80m 10.8 9.58 6.53 205 7.41 896 7.99 7.31 -.28 -10.5 ClearEnFd N CEM 1.76f 12.6 17.36 12.10 109 14.02 763 15.20 13.95 -.63 -8.2 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 96 10.96 528 11.89 10.87 -.52 -7.1tClearfield Q CLFD 25 15.30 10.95 26 11.10 168 11.75 10.95 -.60 -9.4 ClearsBio n Q CLSD 15.06 5.30 236 13.34 1558 13.81 12.76 +.32 +90.6 ClearSign Q CLIR 4.70 1.65 50 1.95 179 2.05 1.85 -.10 -45.8 ClearwPpr N CLW 13 50.60 22.51 192 24.40 835 27.55 24.08 -1.50 -46.3 ClemPhr n Q CMTA 20.15 11.72 51 15.27 564 19.23 14.39 -3.06 -19.5 CleBio hrs Q CBLI 4.36 2.24 4 2.71 30 2.96 2.71 -.02 -32.4 ClevCliffs N CLF 7 9.15 5.56 5165 8.23 36490 8.65 8.18 -.38 +14.1 ClipRlty n N CLPR .38 13.00 7.62 21 8.49 92 9.30 8.40 -.59 -15.0 Clorox N CLX 3.84 3.1 20 150.40 113.57 1207 122.58 4917 122.99 117.48 +5.25 -17.6 CloudPeak N CLD 5.70 2.76 358 3.16 1972 3.30 3.02 +.11 -29.0 Cloudera n N CLDR 23.32 12.57 1409 15.88 7618 16.66 15.79 -.22 -3.9 CloughGA A GLV 1.44 11.5 14.39 12.25 26 12.52 196 12.68 12.36 -.14 -6.1 CloughGEq A GLQ 1.38 10.0 14.39 12.33 30 13.75 311 14.01 13.65 -.13 +2.8 ClghGlbOp A GLO 1.20 11.0 11.67 10.40 94 10.92 629 11.03 10.82 +.03 +.4 ClovisOnc Q CLVS 99.45 41.72 498 48.63 3956 51.76 47.36 -1.46 -28.5 CoDiagn n Q CODX 6.85 1.45 35 1.62 63 1.78 1.57 -.10 -38.6sCoBizFncl Q COBZ .40f 1.8 34 22.04 15.55 100 21.90 644 22.06 21.19 +.51 +9.6 CoStar Q CSGP 87 396.59 242.76 128 380.84 723 386.62 375.51 -.61 +28.3 CoastwayB Q CWAY 74 27.60 19.55 4 27.30 103 27.40 27.21 +.10 +28.8 CCFemsa N KOF 1.75e 3.0 91.85 57.74 96 58.46 566 59.93 57.80 -.01 -16.0 CocaBtl Q COKE 1.00 .8 32 249.54 125.56 54 126.97 275 130.62 126.62 -2.29 -41.0 CocaCola N KO 1.56 3.7 72 48.62 41.45 8775 42.40 49282 42.60 41.93 +.22 -7.6 CocaCEur n N CCE 1.04 2.8 44.75 36.17 862 37.73 5275 38.93 37.53 -.45 -5.3 CocrystP n Q COCP 6.45 1.61 120 2.41 578 2.63 1.82 +.46 -47.7 CodaOct n Q CODA 6.56 3.28 0 3.87 163 4.20 3.57 -.13 -18.8sCodexis Q CDXS 14.45 3.95 276 13.90 1790 14.45 13.23 +.40 +66.5 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 2 29.60 41 30.26 29.43 -.04 +7.5 Coeur N CDE 9.92 6.71 2015 8.21 12283 8.50 8.15 -.17 +9.5 CoffeeH Q JVA 4.90 3.65 3 4.19 16 4.36 4.15 -.06 -1.6 CogentC Q CCOI 2.08f 4.2 54.85 35.75 146 50.05 1010 50.75 49.60 +.15 +10.5 Cognex s Q CGNX .18 .4 36 72.99 39.90 838 46.71 5629 46.86 45.38 +1.26 -23.6 CognizTch Q CTSH .80 1.1 24 85.10 65.17 2709 75.78 15093 76.81 74.86 -.06 +6.7 CohBar n Q CWBR 6.97 4.44 98 5.80 248 6.22 5.51 -.24 +16.7 Cohen n A COHN .80 7.3 12.00 7.50 40 11.00 42 11.00 10.30 -.31 +37.2 CohSClosed N FOF 1.04 8.2 13.52 11.60 33 12.73 185 12.78 12.66 +.08 -4.4 CohStGlbI N INB 1.12 11.8 10.44 9.05 35 9.48 254 9.51 9.34 +.14 -4.0 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 90 39.63 433 40.74 39.37 -.61 -16.2 CohStInfra N UTF 1.60 7.3 24.61 20.88 293 21.95 897 22.11 21.79 +.17 -8.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 131 25.09 295 25.44 25.05 -.09 -3.8 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 87 10.06 359 10.62 9.93 -.40 -1.9 CohStQIR N RQI .96 8.4 13.19 10.55 164 11.48 1087 11.50 11.13 +.33 -9.2 CohStRE N RNP 1.48 7.9 21.98 17.91 93 18.69 404 18.70 18.28 +.38 -12.1 CohStSelPf N PSF 2.06 8.0 29.16 25.16 26 25.83 152 25.91 25.55 +.33 -8.5 CohenStTR N RFI .96 7.9 13.03 11.50 35 12.20 181 12.25 12.02 +.15 -4.5 Coherent Q COHR 25 329.00 157.47 337 174.08 1891 175.99 166.63 +8.17 -38.3 CoherusBio Q CHRS 23.24 8.05 496 15.30 6353 15.98 13.10 -.20 +73.9 Cohu Q COHU .24 1.0 32 26.17 15.55 377 24.24 1698 24.61 22.80 +1.51 +10.4 Colfax N CFX 24 43.29 29.03 528 31.53 2235 33.54 31.51 -1.24 -20.4 ColgPalm N CL 1.68f 2.6 22 77.91 61.28 5053 63.75 20681 64.04 62.17 +1.53 -15.5 CollPlant n Q CLGN 8.99 4.70 3 5.50 4 5.80 5.40 -.20 -38.5tCllctUnv Q CLCT .70 5.0 11 30.82 14.23 102 14.14 363 15.48 14.03 -.87 -50.6 Collegium n Q COLL 29.90 8.01 221 24.62 1189 26.36 24.38 -1.10 +33.4sColliers Q CIGI .10 .1 26 78.60 46.60 25 74.90 113 78.60 74.60 -1.50 +24.1 ColonyBk Q CBAN .20 1.3 16 19.50 11.10 3 15.90 15 16.90 15.31 -1.00 +8.9 ColNthSC n N CLNC 21.20 18.16 375 19.11 1701 19.47 18.91 -.23 -7.0 ColNrthS n N CLNS 14.74 5.28 3615 5.88 28988 6.01 5.75 +.08 -48.5 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 1 25.10 28 25.13 25.00 +.04 -1.3 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 9 25.05 48 25.19 25.02 -.06 -2.0 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 16 25.63 121 25.63 25.55 +.04 -3.6 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 23.27 19 23.44 23.15 -.04 -7.5 ColNrth pfJ N CLNSpJ 24.84 21.48 62 23.00 190 23.08 22.82 -.08 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 3 22.98 117 23.00 22.66 +.13 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 4 22.98 30 23.04 22.78 +.06 -8.1 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 150 43.08 952 43.83 42.18 +.40 -.8 Col Sust n N ESGW 32.13 27.20 30.03 1 30.40 29.91 -.26 -.4 Col SusInt n N ESGN 32.31 27.17 0 29.90 1 30.62 29.90 -.47 -2.2 Col SusUS n N ESGS 32.51 28.62 0 29.65 2 30.33 29.65 -.25 +.2sColumFn n Q CLBK 17.73 15.30 732 16.78 1942 17.73 16.00 -.46 +8.8 Col Bey N BBRC .50e 2.8 20.47 16.86 18.08 6 18.36 18.03 -.05 -1.9 ColEmxChi N XCEM 30.22 25.67 0 26.56 3 26.99 26.50 -.07 -4.0 ColQualDv N HILO .32e 2.1 17.10 13.72 1 15.31 3 15.39 14.86 +.35 -3.7 Col EMCns N ECON .10e .4 29.87 24.84 79 25.35 639 25.51 24.94 +.37 -9.9 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.42 52 46.47 45.18 +.30 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.85 31 13.19 106 13.20 12.85 +.01 -16.9tCol IndSC N SCIN .17e .9 25.98 18.17 6 18.88 29 18.95 18.17 +.19 -19.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 435 21.95 3544 22.00 21.29 +.58 -4.4 ColSelTec N STK .92a 4.1 24.58 20.09 57 22.50 397 22.78 21.93 +.71 +1.1sColuSprtw Q COLM .88 1.0 30 87.97 52.00 170 87.52 1124 87.98 85.42 +1.80 +21.8 Colmbus Q CMCO .20f .5 44.55 23.72 62 37.75 550 38.97 37.16 +.33 -5.6 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 13188 31.75 102142 32.89 31.28 -.97 -20.4 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1083 97.76 7551 101.05 97.04 -.60 +12.6 ComfrtS N FIX .32 .7 29 48.95 31.90 98 46.45 779 46.75 45.30 +.40 +6.4 CommScpe Q COMM 30 41.60 26.29 2471 29.62 11814 30.23 28.86 -.14 -21.7 ComndSec A MOC 3.55 1.50 6 1.70 118 1.75 1.56 -.03 -44.6sCmcBMO Q CBSH .94f 1.4 20 66.26 49.43 178 64.87 2351 66.26 63.60 +.28 +16.2 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 5 25.41 78 25.65 25.16 +.05 -3.6 CmclMtls N CMC .48 2.1 47 26.72 17.05 539 23.13 4349 24.33 23.04 -1.00 +8.5 CmclVehcl Q CVGI 34 13.90 5.55 185 8.27 1105 8.82 8.15 -.33 -22.6 CommSys Q JCS .16 4.1 4.87 3.18 15 3.88 193 3.98 3.33 +.46 +9.0 CmtyBkSy N CBU 1.36 2.3 17 61.36 48.89 133 60.30 1125 61.08 59.25 +.17 +12.2sCmtyBkTr Q ESXB 24 9.35 7.65 78 9.45 215 9.50 8.90 +.45 +16.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 7 37.08 23 37.25 36.50 -.03 -3.2 CommuFt n Q CFBI 15.00 10.95 11.23 15 11.41 11.22 -.03 -3.2 CmtyHlt N CYH 10.18 3.69 1148 4.33 5494 4.64 4.31 -.21 +1.6 CmtyHlt rt Q CYHHZ .05 .01 1 .01 425 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 97 27.59 856 27.86 25.48 +1.94 -1.8 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 23 51.25 191 51.90 50.50 +.75 +8.8 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 1 11.50 10 11.50 11.34 +.04 +8.0 CommVlt Q CVLT 71.45 48.35 209 68.45 1466 69.30 67.55 +.35 +30.4 CBD-Pao N CBD .08e .4 25.90 18.60 254 21.38 1945 22.53 21.06 +.51 -9.3 CompDivHd N CODI 1.44 8.6 18.35 14.60 149 16.65 1259 16.75 15.40 +1.25 -1.8 ComDivH pf N CODIpA 1.81 8.4 25.75 20.01 18 21.64 110 21.95 21.11 +.26 -12.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 162 65.70 1315 69.25 65.50 -3.00 -9.1 Compugn Q CGEN 5.40 2.25 77 3.35 1059 3.35 3.10 +.10 +34.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 292 32.55 548 33.05 31.40 +.65 +8.3 CmpTask Q CTG .24 3.4 9.62 4.90 44 7.15 450 7.16 6.39 +.38 +40.2 Compx A CIX .20 1.4 14 16.63 12.30 2 14.75 9 14.80 13.26 +.15 +10.9sCmstkH rs Q CHCI 6.58 1.20 1885 3.97 18356 6.58 2.02 +1.74 +133.5 ComstkM rs A LODE 1.34 .21 340 .35 1194 .38 .33 +.01 -11.3sComstkRs rs N CRK 11.47 4.01 919 10.38 4830 11.47 9.61 -.23 +22.7 Comtech Q CMTL .40 1.3 29 32.94 13.95 74 30.88 373 31.29 30.45 -.08 +39.6 ConAgra N CAG .85 2.3 16 40.24 32.16 1561 37.41 12521 37.71 36.27 -.01 -.7 ConatusPh Q CNAT 7.95 3.22 268 3.70 1070 3.85 3.62 -.13 -19.9 ConcertPh Q CNCE 30.71 11.88 82 20.00 489 20.79 19.77 -.47 -22.7 ConchoRes N CXO 21 163.11 106.73 2111 139.57 9161 155.05 136.96 -13.92 -7.1 ConcdMed N CCM 4.29 2.46 12 4.05 17 4.07 3.79 -.00 +21.6 ConcrdInt g Q CXRX .30 104.5 1 1.80 .25 73 .29 345 .32 .26 -.01 -56.3 CondHos rs A CDOR .78e 7.6 11.19 8.13 4 10.20 226 10.39 9.80 +.20 +2.5 Conduent n N CNDT 20.32 14.95 939 19.28 5920 19.48 19.05 -.09 +19.3 Conformis n Q CFMS 5.73 1.15 315 1.32 1861 1.41 1.28 -.01 -44.5 ConiferH n Q CNFR 7.55 5.00 2 6.34 6 6.40 5.80 +.44 +9.3 Conmed Q CNMD .80 1.2 24 69.55 47.41 64 68.38 524 69.50 68.02 -.47 +34.2 Conns Q CONN 37.80 15.10 337 24.25 2482 26.68 23.65 -2.05 -31.8 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 172 26.70 790 27.55 26.35 +.10 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 40

ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 75 63.83 278 65.39 63.21 +.09 +11.2sConocoPhil N COP 1.14f 1.7 52 71.71 42.27 8306 65.47 33086 71.71 64.44 -4.08 +19.3 ConsolCom Q CNSL 1.55 13.8 22.17 10.31 389 11.25 4392 11.57 10.99 +.18 -7.7 ConEd N ED 2.86 3.8 16 89.70 73.35 1352 75.91 8457 76.39 73.38 +1.94 -10.6 CnsTom A CTO .24 .4 9 67.97 51.02 4 61.90 36 62.49 60.80 +.20 -2.5 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 23 13.05 255 13.20 12.50 +.30 +4.3 ConstAlph n Q CNAC 9.98 9.55 84 9.92 230 9.94 9.91 +1.7 ConstAlp un Q CNACU 11.21 8.22 169 10.48 180 10.98 9.88 -.02 +2.9 ConstAl rt Q CNACR .95 .25 .32 105 .42 .31 +3.2 ConstellA N STZ 2.96f 1.4 19 236.62 176.21 987 216.81 7472 221.29 214.50 -3.49 -5.1 ConstellB N STZ/B 2.68f 1.2 25 234.00 180.00 2 215.52 3 219.02 215.52 -5.11 -5.3 Constellm N CSTM 14.10 6.60 449 12.10 2551 12.80 11.75 -.35 +8.5 ConstPrt n Q ROAD 13.24 12.00 58 12.26 377 12.55 12.07 -.12 +1.3 ConsuPtf Q CPSS 5 4.91 3.27 35 3.75 59 3.84 3.70 +.03 -9.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.95 3 103.25 102.02 +.10 -1.0sContainStr N TCS 13 8.50 3.53 388 7.82 4294 8.50 7.23 -.19 +65.0 Contango A MCF 6.93 2.22 343 4.26 1834 5.19 4.22 -.19 -9.6 ContlBldg N CBPX 20 31.00 21.00 203 29.35 745 29.88 28.70 -.30 +4.3 ContMatls A CUO 24.60 16.55 16.90 6 17.20 16.70 -.10 -11.1sContlRescs N CLR 69.91 29.08 2270 64.73 8824 69.91 63.17 -2.87 +22.2 ContraFect Q CFRX 2.31 .80 41 1.92 227 1.95 1.79 +.11 +90.1 ContraVir Q CTRV .83 .21 1575 .25 2740 .29 .23 -.01 -30.0 Control4 Q CTRL 40 35.99 17.60 211 24.61 1215 24.91 23.96 +.33 -17.3 ConvrgOn n Q CVON .02p 10.83 8.01 20 8.92 337 9.34 8.70 -.20 -10.6 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 275 23.90 4077 24.06 23.45 +.21 +1.7 CooperCo N COO .06 25 260.26 215.24 394 227.75 1498 236.91 226.94 -5.56 +4.5 CooperTire N CTB .42 1.7 19 40.78 22.58 462 25.45 2573 26.60 24.95 -.35 -28.0 CooperStd N CPS 14 135.00 95.33 81 126.98 391 133.85 126.61 -5.61 +3.7 CopaHold N CPA 3.48f 3.0 13 141.34 110.42 171 114.52 1399 115.50 111.18 +1.12 -14.6 Copart s Q CPRT 38 56.78 29.37 2191 54.25 12709 55.08 52.15 +.18 +25.6 Copel N ELP .26e 3.9 9.69 6.27 418 6.71 2625 6.98 6.45 +.38 -12.1 CorbusPhm Q CRBP 9.96 5.05 204 5.90 1623 6.20 5.85 -.28 -16.9 Corcept Q CORT 18 25.96 10.40 628 18.70 4575 18.98 17.75 +.14 +3.5 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 330 122.29 1824 130.25 120.98 -5.02 +11.6 CoreMold A CMT .05 24.50 13.53 9 14.62 84 14.85 14.07 +.53 -32.6 CoreMrk s Q CORE .40 2.2 23 38.20 17.10 408 18.49 2929 18.90 18.13 +.14 -41.5 Corecivic N CXW 1.72 8.2 12 31.86 18.61 393 21.09 2405 21.25 20.70 +.44 -6.3sCoreLogic N CLGX 22 52.54 41.95 429 52.14 1776 52.54 51.40 +.62 +12.8 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 7 24.97 46 24.99 24.71 +.02 -3.0 CorEnInf rs N CORR 3.00 8.3 15 39.42 31.50 46 36.29 298 36.55 35.92 +.32 -5.0 CoreSite N COR 4.12f 3.9 39 120.85 89.76 103 104.74 1145 105.71 102.08 +2.08 -8.0 Corindus n A CVRS 2.25 .66 1119 .79 4192 .87 .76 -.01 -21.8 Corium Q CORI 13.93 6.25 195 8.43 2030 8.95 8.10 -.50 -12.3tCorMedix A CRMD .78 .17 620 .19 2973 .20 .17 -.00 -62.2 CorOnDem Q CSOD 49.73 33.24 284 48.72 2291 48.89 46.05 +.52 +37.9 CrnstTotR A CRF 3.35 22.2 16.98 13.62 439 15.09 1223 15.21 14.57 +.48 -1.3 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 981 15.23 2546 15.23 14.75 +.42 -1.6 Corning N GLW .72 2.7 35.10 26.11 4458 27.06 24864 28.04 26.93 -.63 -15.4 CpBT JCP N JBN 1.75 15.4 16.50 9.92 5 11.37 93 12.13 11.16 -.51 -9.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 308 16.66 1906 16.78 16.32 +.08 +4.3 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 464 27.78 2393 27.81 26.59 +1.12 -4.9 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 2 31.75 5 32.49 31.70 -.13 -3.0 CortsJCP97 N KTP 1.91 15.1 18.00 11.06 20 12.63 139 13.68 12.52 -1.07 -11.5 CortsJCP N JBR 1.75 15.5 16.49 9.82 1 11.28 14 12.01 11.15 -.58 -9.7 CortsPE N KTH 2.00 6.2 34.50 30.26 0 32.16 1 32.97 32.16 -.19 -.6 Corvel Q CRVL 29 61.20 44.81 18 53.25 83 54.40 51.75 +.40 +.7 CorvusPh n Q CRVS 17.64 7.42 191 11.48 560 11.51 10.65 +.59 +10.8 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1145 9.58 5110 10.14 9.50 -.05 -1.2 Costamre N CMRE .40 5.5 7.78 5.45 230 7.31 1232 7.72 7.29 -.11 +26.7 Costam pfB N CMREpB 1.91 8.0 27.43 22.23 3 23.75 40 24.25 23.42 -.49 -5.1 Costmr pfC N CMREpC 2.13 8.6 26.24 23.60 7 24.84 34 24.95 24.80 -.00 -2.4 Costam pfD N CMREpD 2.19 8.6 26.89 24.06 1 25.52 24 25.52 25.40 +.07 -1.2sCostco Q COST 2.28f 1.1 31 201.77 150.00 1311 198.36 7251 201.77 196.77 -.60 +6.6 Cotiviti n N COTV 45.97 30.84 235 33.53 1396 34.56 33.00 -.83 +4.1 Cott Cp N COT .24 1.5 17.78 13.09 441 15.83 2334 16.11 15.61 +.22 -5.0tCoty N COTY .50 3.7 21.68 13.58 4584 13.67 28730 14.20 13.58 -.33 -31.3 CountrP rs Q CPAH 7.30 1.75 14 2.62 350 3.02 2.47 +.15 -18.4 CountyBcp Q ICBK .28 1.0 17 33.94 22.75 3 28.00 35 28.00 27.71 +.25 -5.9 CoupaSft n Q COUP 55.10 28.52 485 51.22 2640 52.99 50.32 -1.04 +64.1 CousPrp N CUZ .26f 2.8 14 9.63 8.23 3377 9.13 21843 9.17 8.65 +.46 -1.3 CovantaH N CVA 1.00 6.3 17.30 13.00 299 15.75 4401 16.05 15.50 +.05 -6.8 Covenant Q CVTI 34 33.36 15.86 363 30.36 787 32.47 29.93 -.95 +5.7 CowenInc s Q COWN 41 18.25 11.63 185 15.35 1330 15.90 14.75 -.15 +12.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 5 25.47 33 25.59 25.41 -.13 -.9 CrackerB Q CBRL 5.00f 3.1 19 179.12 141.75 365 159.92 3029 164.23 155.20 +4.06 +.6 CraftBrew Q BREW 33 20.40 15.80 25 19.35 327 19.75 19.15 +.10 +.8 Crane N CR 1.40 1.7 29 102.65 71.23 298 84.83 1038 88.58 84.58 -2.26 -4.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 31 7.94 99 8.06 7.61 +.04 -6.6 CrwfdB N CRD/B .20 2.5 57 12.40 7.54 11 8.03 68 8.25 7.87 +.01 -16.5 Cray Inc Q CRAY 69 28.60 17.20 203 25.65 1275 27.62 24.95 -1.15 +6.0 Credicp N BAP 8.57e 3.8 239.54 166.70 305 224.19 1154 224.79 216.72 +2.76 +8.1 CreditAcc Q CACC 17 377.82 210.65 62 361.53 519 366.43 349.46 +9.47 +11.8 CS EnEur50 N FIEU 153.69 109.31 1 128.30 2019 136.40 127.98 -5.85 -6.5 CSVixMd rs Q TVIZ 18.76 7.93 1 9.04 45 9.64 8.88 -.42 +.8tCSVixSh rs Q TVIX 26.56 4.63 31438 4.82 181050 5.35 4.63 -.32 -13.0 CSVixST rs Q VIIX 24.02 10.84 47 14.44 309 15.23 14.17 -.49 +22.6 CS FILgCG N FLGE 264.50 174.54 2 252.11 19 253.05 247.46 +4.13 +10.5 CSSilvCC Q SLVO .61e 8.0 8.73 7.28 3 7.62 54 7.69 7.54 -.05 -3.5 CSGoldCvC Q GLDI .57e 6.4 9.60 8.55 21 8.88 116 8.92 8.79 +.05 -1.7 CSVS3xInSlv Q DSLV 34.67 20.03 225 24.43 916 25.27 23.61 -.41 +3.5 CSVS3xInG Q DGLD 55.21 37.83 33 44.04 342 45.43 43.38 -.89 +1.0 CS VS3xGld Q UGLD 12.72 9.19 732 10.57 2977 10.73 10.25 +.19 -5.1 CSVSVixMT Q VIIZ 8.63 5.70 2 6.37 7 6.51 6.32 -.16 +5.1 CSVIVxMT Q ZIV 94.42 60.60 67 75.23 575 76.38 73.37 +1.18 -15.1 CrSuisInco A CIK .26 8.4 3.50 3.15 118 3.15 732 3.20 3.15 -.02 -4.8 CS LgBrnt n N UBRT 316.38 115.89 1 272.29 1 277.21 272.29 -34.71 +52.6sCrS Crd n Q USOI 3.08e 10.6 33.00 21.21 3 29.04 8 33.00 24.43 -.62 +9.0 CS MthlMtg N REML 33.50 22.00 2 26.59 44 26.80 26.04 +.49 -13.1sCS CrdeOil N OIIL 43.86 25.46 1 40.72 10 43.86 40.72 -2.15 +15.7 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 120 +.4 CS VSSilv Q USLV 14.96 9.03 2335 9.96 12323 10.31 9.64 +.11 -14.3 CredSuiss N CS 1.22e 7.5 19.98 13.28 1598 16.29 10616 17.03 16.17 -.34 -8.7tCrSuiHiY A DHY .29 11.0 2.91 2.56 160 2.62 1114 2.65 2.56 +.01 -7.7sCree Inc Q CREE 46.15 20.50 880 45.85 5269 46.15 44.14 +1.50 +23.5 CrescPtE g N CPG .12 1.5 43 9.25 6.40 1968 7.75 6392 8.81 7.56 -.74 +1.7sCrestEq rs N CEQP 2.40 7.6 32.65 20.00 465 31.40 2244 32.65 30.48 +1.00 +21.7 Cresud Q CRESY .45e 2.6 23.69 15.53 33 17.16 433 17.59 16.47 +.13 -22.3 Criteo SA Q CRTO 20 56.00 21.00 245 25.34 3494 26.33 23.94 +1.32 -2.7 Crocs Q CROX 17.43 6.39 787 17.28 4532 17.39 16.41 +.86 +36.7 CronosGp n Q CRON 10.39 5.12 1893 6.01 12223 6.68 5.90 -.22 -21.1tCrossAmer N CAPL 2.10m 12.1 39 29.80 17.25 107 17.37 421 17.60 17.05 +.03 -26.9 CrssCtryHl Q CCRN 21 14.65 9.07 72 12.09 513 12.49 12.01 -.03 -5.3 CrosTim N CRT 1.02e 7.3 14 15.75 12.99 14 13.89 40 14.10 13.73 -.07 -5.4 CrwnCstle N CCI 4.20 4.1 114.97 93.14 1152 102.74 8121 103.26 101.11 +.51 -7.4 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1031.00 71 1032.04 1025.17 +3.26 -9.0 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 11 5.95 61 6.10 5.95 -7.8 CrownHold N CCK 18 62.27 42.63 1023 45.56 6492 45.75 43.96 +1.33 -19.0sCryolife N CRY .12 .4 64 27.25 16.80 79 26.90 382 27.45 26.30 +.15 +40.5sCryoPort rs Q CYRX 10.87 3.08 1160 12.02 2190 12.08 9.33 +2.58 +39.9 Ctrip.com s Q CTRP 29 60.65 40.13 4341 46.50 39759 46.80 42.80 +3.41 +5.4 CubeSmart N CUBE 1.20 4.0 28 30.98 22.83 1003 30.28 5200 30.58 29.44 +.77 +4.7sCubic N CUB .27 .4 72.43 39.58 234 70.65 937 72.43 69.45 -.85 +19.8 CueBioph n Q CUE 17.99 10.30 24 13.67 344 14.56 12.71 -.73 +17.5sCullenFr N CFR 2.68f 2.3 21 121.66 81.09 306 116.69 1701 121.66 115.16 -2.23 +23.3 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.16 66 25.16 24.90 +.27 +.2 Culp Inc N CULP .36f 1.2 16 34.05 26.15 5 31.25 54 31.50 30.98 +.40 -6.7 CumbldPh Q CPIX 7.96 5.53 5 5.99 42 6.34 5.90 -.01 -18.6 Cummins N CMI 4.32 2.9 41 194.18 140.60 1057 146.54 5461 151.50 145.80 -2.36 -17.0tCuris Q CRIS 2.27 .41 1288 .45 10290 .55 .41 -.10 -35.7 CurEuro N FXE 120.65 107.60 442 111.99 1571 113.27 111.85 -1.04 -3.1 CurAstla N FXA .62 .8 81.36 73.74 7 75.50 117 76.03 75.36 +.38 -3.3 CurBrit N FXB 139.24 122.75 14 129.26 173 130.55 129.21 -1.64 -1.5 CurrCda N FXC .03e 81.49 72.97 121 76.04 265 77.41 75.98 -.54 -3.1 CurJpn N FXY 91.62 83.92 80 87.49 663 87.87 86.09 +.99 +2.8 CurSwed N FXS 121.32 106.17 0 108.00 3 108.85 108.00 -.11 -7.0 CurSwiss N FXF 102.27 93.42 12 94.74 298 94.99 94.03 +.62 -2.2 CurShSinga N FXSG 75.87 70.72 1 73.45 2 73.49 73.35 +.12 +.2 CurtisWrt N CW .60 .5 27 143.38 88.60 230 130.67 902 134.31 130.03 -1.22 +7.2 Cush Jn37 n N PPLN 24.42 16.55 0 18.05 7 18.56 18.05 +.19 -9.5 CushTRet rs N SRV 1.08 9.2 13.27 10.00 24 11.73 98 12.30 11.51 -.46 -1.8 CushngRen N SZC 1.64 9.3 21.30 15.35 83 17.63 302 18.63 17.47 -.77 -13.2 CushRoy rs N SRF .48 5.2 10.10 7.81 10 9.22 71 9.93 9.15 -.51 -1.5 CustomBcp N CUBI 11 33.85 24.75 156 30.30 1304 30.47 29.01 +1.22 +16.6 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 25.42 6 25.48 25.41 -.03 -1.2 CustBc p C N CUBIpC .57p 27.32 26.26 3 26.49 13 26.64 26.43 -.12 -.2 CustBc pfD N CUBIpD 28.20 24.60 1 26.30 6 26.45 26.30 +.06 -1.4 CustBc pfE N CUBIpE 27.15 25.35 3 26.34 23 26.38 26.25 +.06 -.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.99 18 25.99 25.75 +.05 -.9 Cutera Q CUTR 40 56.05 20.25 178 39.70 975 41.60 39.15 -1.45 -12.5 Cyanotch h Q CYAN 5.78 3.25 2 3.97 12 4.20 3.95 -.08 +1.6 CybrOpt Q CYBE 86 25.69 11.35 36 16.40 331 16.85 16.00 +.25 +9.3sCyberArk Q CYBR 82 60.59 39.34 371 60.20 1728 60.59 58.63 +1.18 +45.4 Cyclacel pf Q CYCCP .60 9.9 8.75 5.11 6.05 1 6.23 6.05 -.10 -18.2 Cyclacel rs Q CYCC .15p 4.99 1.28 8 1.44 180 1.47 1.39 +.02 -17.2 CymaBay Q CBAY 15.59 3.70 787 11.36 2629 13.04 11.20 -1.52 +23.5 CynergT n A CTEK 5.45 2.70 7 4.00 144 4.28 3.60 -.21 -1.2 CypressEn N CELP .84 12.3 12 8.30 5.50 7 6.85 83 7.13 6.71 +.18 +14.2 CypSemi Q CY .44 2.7 28 18.87 12.50 2284 16.58 16370 16.63 15.96 +.62 +8.8 Cyren Ltd Q CYRN 3.15 1.35 21 2.75 111 2.95 2.69 -.15 +10.0 CyrusOne Q CONE 1.84 3.4 84 65.73 43.49 404 53.65 3368 54.10 51.40 +1.51 -9.9 CytRx rs Q CYTR 5.99 1.24 317 1.32 1404 1.35 1.26 -.03 -21.9 Cytokinetic Q CYTK 15.95 6.75 123 8.80 1077 9.30 8.50 -.35 +8.0 CytomX n Q CTMX 35.00 13.00 206 26.24 1324 26.40 24.30 +1.42 +24.3tCytoriTh rs Q CYTX 12.10 2.07 201 2.44 2307 3.00 2.07 -.46 -19.2sCytosorbnt Q CTSO 11.10 3.30 428 11.15 2123 11.45 10.00 +.60 +71.5D -:DBV Tech Q DBVT 50.57 20.08 62 23.87 398 24.88 23.70 -.81 -3.0 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 312 40.41 1552 41.93 39.36 +.25 +11.2 DCT IndlTr N DCT 1.44 2.2 31 66.53 52.06 516 65.04 3325 65.58 63.32 +1.26 +10.6 DDR Corp rs N DDR 1.52 10.3 19 21.74 13.26 2324 14.74 13345 15.29 14.51 +.18 DDR pfJ N DDRpJ 1.63 7.0 25.79 21.38 5 23.18 18 23.26 22.49 +.51 -7.7 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 4 21.99 30 22.00 21.34 +.49 -14.3 DDR Cp pfA N DDRpA 27.09 22.40 9 23.46 60 23.66 22.80 +.46 -10.9stDFB Hlt n Q DFBH 9.70 9.70 9.70 310 9.70 9.70 DGSE A DGSE 1.74 .70 52 .75 318 .80 .72 -19.4 DHI Grp N DHX 5 3.05 1.25 147 1.85 1709 2.10 1.80 -.05 -2.6 DHT Hldgs N DHT .20e 5.1 30 4.46 3.27 1148 3.90 2801 3.96 3.69 +.18 +8.6 DHX Mda n Q DHXM .08 28 6.05 2.49 6 2.55 108 2.79 2.51 -.13 -28.2 DLH Hldgs Q DLHC 51 6.83 4.91 1 5.58 30 6.13 5.13 -.42 -9.4sDMC Globl Q BOOM .08 .2 44.65 12.40 137 43.35 779 44.65 42.15 +.70 +73.1 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 2 36.15 23 36.50 35.15 +.85 +7.3 DNP Selct N DNP .78 7.0 11.57 9.71 192 11.09 1224 11.12 10.81 +.25 +2.7 DR Horton N DHI .50 1.2 16 53.32 32.47 3113 42.66 19760 43.06 40.47 +.82 -16.5 Drdgold N DRD .03e 1.1 4.11 2.23 66 2.68 256 2.77 2.42 +.08 -17.8 DSP Gp Q DSPG 13.95 10.80 25 12.70 158 12.80 11.93 +.05 +1.6sDSW Inc N DSW 1.00f 3.9 19 26.11 15.14 2010 25.82 13030 26.11 24.36 +.17 +20.6 DTE N DTE 3.53 3.5 18 116.74 97.66 1014 102.18 5425 102.88 99.11 +2.26 -6.7 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.35 31 24.48 24.26 +.02 -3.0 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 20 24.64 89 24.75 24.35 +.30 -3.3 DTE En27 n N DTW 1.31 5.4 25.75 23.34 55 24.33 212 24.40 23.88 +.36 -5.3 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.16 68 26.36 25.86 +.25 -2.3 DTE En un N DTV 58.42 48.68 33 51.25 344 51.69 50.47 +.30 -5.0 DTF TxF N DTF .84 6.4 15.05 13.03 2 13.17 37 13.22 13.08 +.08 -6.3 DXC Tch n N DXC .76f .8 107.85 73.51 6059 94.21 15308 101.81 93.72 -6.02 -.7 DXP Ent Q DXPE 40 43.21 24.86 92 39.54 492 42.35 39.37 -1.24 +33.7 DailyJourn Q DJCO 250.95 195.00 1 227.00 2 229.00 225.01 -1.20 -1.4 Daktronics Q DAKT .28 2.8 43 10.86 8.54 137 9.86 640 10.02 9.66 -.01 +8.0 DanaInc N DAN .24 1.0 19 35.27 20.56 1292 23.31 6614 24.72 23.23 -.88 -27.2 Danaher N DHR .64 .6 26 104.82 78.97 1170 102.13 11193 103.13 101.12 +.88 +10.0 Danaos N DAC 1 3.20 1.05 10 1.28 88 1.30 1.25 -.03 -12.1 DaqoNEn N DQ 7 72.50 19.00 324 65.70 2258 71.50 62.67 +.83 +10.5 Darden N DRI 2.52 2.9 19 100.11 76.27 1399 87.88 7593 88.90 84.37 +2.82 -8.5 DareBio rs Q DARE 12.40 .74 212 1.14 1596 1.28 1.09 -.07 -47.3 DarioHlth Q DRIO 3.64 1.32 13 1.59 308 1.80 1.56 -.21 -.7 DarlingIng N DAR 24 19.50 15.44 778 18.66 6227 18.76 18.14 +.48 +2.9 DasanZ rs Q DZSI 11.75 5.45 8 9.58 66 10.10 9.47 -.08 +3.5 Daseke n Q DSKE 14.52 8.16 281 9.49 2129 9.83 9.18 +.05 -33.6 Data IO Q DAIO 20 16.49 6.04 34 6.90 220 7.25 6.80 -.17 -42.7 Datawatch Q DWCH 12.65 7.40 35 9.00 175 9.35 8.95 -.15 -5.3 DaveBuster Q PLAY 14 73.48 37.85 813 40.67 4611 41.86 38.98 +2.62 -26.3 DavidsT g n Q DTEA 6.45 3.20 6 3.64 46 3.67 3.30 +.34 -6.6 DavSelFn n Q DFNL 25.62 20.76 21 24.24 49 24.71 24.18 -.12 +1.2 DavSelEq n Q DUSA 25.32 20.55 2 24.00 36 24.51 24.00 -.21 +2.6 DavSelW n Q DWLD 28.88 21.90 18 26.92 164 27.31 26.87 +.02 +2.6 DaVita Inc N DVA 17 80.71 52.51 876 67.89 6134 68.70 67.24 -.23 -6.0 DawsonGeo Q DWSN .05p 8.11 3.52 85 6.91 362 7.99 6.80 -.85 +46.0 Daxor A DXR .15 2.2 21.66 3.40 14 6.74 117 7.50 6.60 -.32 +47.3 DeanFoods N DF .36 3.7 12 18.71 8.14 983 9.70 6636 10.22 9.32 -.36 -16.1 Deciphera n Q DCPH 29.98 15.15 64 25.31 627 27.48 24.80 +.03 +11.6sDeckrsOut N DECK 105.13 61.37 1521 107.34 5212 109.34 101.62 +5.85 +33.8 Deere N DE 2.40 1.5 36 175.26 112.87 2097 159.00 13987 161.39 153.05 +3.75 +1.6 DelFriscos Q DFRG 18.85 11.70 143 13.65 914 14.10 13.50 -10.5 DelTaco Q TACO 10 15.99 10.00 484 12.06 1392 12.17 11.44 +.61 -.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 69 11.65 222 11.80 11.58 -.08 -4.0 DelaCO A VCF .72 5.0 16.50 14.00 23 14.35 36 14.64 14.25 -.09 -7.6 DelaDvInc N DDF .62 5.6 11.36 10.18 16 11.11 143 11.25 11.10 +3.5 DelaNatl A VFL .72 5.7 13.94 12.25 4 12.54 22 12.55 12.38 +.13 -5.4 DelaMN2 A VMM .63 5.0 15.10 12.39 17 12.64 71 12.68 12.47 +.15 -6.2 DelekLogis N DKL 3.00f 10.2 14 35.54 26.60 50 29.35 274 29.90 28.85 +.25 -7.4sDelek N DK 1.00f 1.9 37 54.28 20.65 2274 52.08 11725 54.28 49.76 -.53 +49.1 DellTch n N DVMT 92.40 60.77 988 82.02 10344 82.93 78.50 +3.21 +.9 DelmarPh n Q DMPI 2.84 .78 130 .94 702 .00 .94 -.06 -14.2 DelphiTc n N DLPH .68 1.3 30 60.39 45.66 675 51.18 3604 53.57 51.07 -1.40 -2.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 7587 55.87 28402 56.12 52.98 +2.92 -.2 DeltaAprl A DLA 23.47 16.90 8 19.37 69 19.39 18.45 +.60 -4.1 DeltaTch h Q DELT 4.70 .91 70 1.09 742 1.20 1.07 -.08 +2.8 Dltsh SPX n N DMRL 59.02 49.16 2 53.97 22 54.58 53.92 +.03 -.6 Dlt SP400 n N DMRM 56.45 48.78 54.42 6 54.50 54.42 +.87 +.7 Dlt SP600 n N DMRS 57.48 47.73 1 56.10 5 56.64 56.10 +1.04 +3.3tDeluxe N DLX 1.20 1.8 13 78.87 66.57 463 66.93 2193 70.71 66.57 -3.05 -12.9 DenaliTh n Q DNLI 25.79 14.72 88 19.93 615 20.58 19.31 +.20 +27.4sDenburyR N DNR 4.75 .92 14758 3.89 86068 4.75 3.71 -.24 +76.0 DenisnM g A DNN .64 .38 559 .47 2136 .51 .46 -.03 -14.5 Dennys Q DENN 27 17.75 10.87 262 15.01 1542 15.25 14.75 +.20 +13.4 Dentsply Q XRAY .35 .8 68.98 44.21 2020 46.57 11244 47.83 45.62 -.93 -29.3 Depomed Q DEPO 11.27 4.31 841 6.34 8346 7.74 6.28 -1.27 -21.2 Dermira Q DERM 31.59 6.98 1732 8.52 6838 10.99 8.01 -2.28 -69.4 DescSys Q DSGX 90 31.23 23.40 67 30.50 264 31.10 30.00 -.30 +7.4 Despg.cm n N DESP 36.56 22.73 610 22.86 2122 24.13 22.80 -1.03 -16.8 DestMatrn Q DEST .80 22.5 4.98 1.02 287 3.55 1572 3.56 2.62 +.81 +19.5 Dest XL Q DXLG 2.75 1.45 271 1.55 751 1.55 1.45 -29.5 Deswell Q DSWL .28 9.1 3.64 1.88 2 3.07 32 3.07 3.02 +.05 +12.9 Determine Q DTRM 3.93 1.23 3 1.78 198 2.04 1.71 -.12 -1.1tDeutschBk N DB .83e 20.23 11.99 6438 12.05 30710 13.00 11.95 -.52 -36.7 DBDogs22 N DOD 30.43 18.69 8 21.75 40 22.75 21.63 -.60 -14.8 DBWMTR N WMW 32.46 26.55 1 30.69 4 31.10 29.93 +.04 +2.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 25.12 173 25.28 546 25.58 25.25 -.01 -.7 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 63 25.62 648 25.67 25.50 -.01 -2.0 DBCmdDL N DYY 4.09 2.08 1 3.01 4 3.03 2.92 +.04 -20.8 DB AgriDL N DAG 3.81 2.60 2 3.01 53 3.11 2.85 +.19 +5.3 DBGoldSh N DGZ 14.68 13.01 10 13.78 20 13.91 13.70 -.14 +1.2 DBGoldDL N DGP 29.42 21.65 13 24.57 63 24.76 24.04 +.31 -1.7 DBGoldDS N DZZ 6.29 4.88 25 5.48 102 5.58 5.43 -.07 +2.2 Deut Multi N KMM .51 5.8 8.99 8.59 51 8.79 178 8.82 8.76 +.04 -.7tDeut Muni N KTF .84 7.6 13.72 10.94 45 11.02 244 11.05 10.94 +.06 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 2 12.25 27 12.30 12.25 -.05 -1.5 Deut StMu N KSM .84 7.8 12.80 10.70 12 10.80 71 10.83 10.74 +.02 -8.3 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 15 24.12 1232 24.62 23.91 -.20 +.1 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 638 32.25 2912 32.96 32.15 -.45 +1.5 DBXBrazEq N DBBR .13e 1.0 14.00 10.03 3 12.39 21 13.07 12.34 -.66 +3.1 DBXGerEq N DBGR .35e 1.2 29.78 25.97 7 28.54 56 29.07 28.30 -.30 +.3 Deu HYBd n N HYLB 51.56 48.68 132 49.40 1466 49.44 49.31 +.11 -2.0 DbXR1KECo N DEUS 33.87 28.87 12 32.36 73 32.43 32.08 +.19 +.9 DeutEmCo N DEMG 30.95 26.30 1 27.47 5 27.71 27.37 -.09 -4.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 100 43.26 894 44.61 42.91 -1.11 -1.9 DbXDvxEU N DEEF 31.76 26.99 6 29.89 24 30.34 29.86 -.18 -.4 Deut 300Ch N ASHX .74p 24.14 19.39 21.01 13 21.54 20.98 -.08 -4.8sDbxEafeSC N DBES .26p 31.05 27.90 0 30.58 1 31.05 30.58 -.32 +3.0 DbxAllWHiD N HDAW .27e 27.42 25.36 1 25.84 2 26.41 25.84 -.40 -3.4 DbxNikk400 N JPN 31.67 25.97 10 29.40 56 29.84 29.36 -.38 +.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.31 22 26.33 26.12 +.14 -3.1 DBX EMBd N EMIH .99e 4.0 25.69 24.34 0 24.70 3 24.70 24.51 -.05 -1.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 24.14 3 24.14 23.90 -.05 -1.2 DBXChiSC N ASHS 37.50 30.49 5 33.75 27 35.10 33.68 -.41 -3.1 DBXHrvChi N CN .30e .8 42.41 30.42 2 38.13 23 39.00 38.06 -.39 +2.1 DBXSKorH N DBKO .03p 32.94 28.67 0 31.30 3 31.61 31.18 +.22 -.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 19 28.01 41 28.50 27.93 -.25 +.8sDBXAsiaPH N DBAP .74e 2.4 31.23 26.13 0 31.00 10 31.23 29.50 +.30 +9.1sDBXEurHgd N DBEU .65e 2.2 29.80 26.57 350 29.18 1387 29.80 29.11 -.31 +2.7sDBXUKHdg N DBUK .89e 4.0 22.40 19.98 1 22.39 1 22.49 22.37 -.01 +2.8 DBXHvChiA N ASHR 34.89 25.41 468 29.84 3962 30.91 29.79 -.69 -3.8 DevonE N DVN .24 .6 26 45.16 28.80 6949 40.58 31428 42.89 39.59 -1.38 -2.0 DexCom Q DXCM 88.60 42.62 602 88.00 2475 88.40 85.76 +1.35 +53.3sDiageo N DEO 3.20e 2.2 148.37 117.73 808 146.34 2768 148.37 144.43 +.88 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 8 201.00 39 202.09 197.00 +.80 -2.7sDiamOffsh N DO .50 2.8 29 20.98 10.06 2201 17.74 10894 20.98 17.47 -1.86 -4.6sDiamRk N DRH .50 4.0 17 12.61 9.87 1867 12.62 11492 12.64 12.02 +.70 +11.8sDiambkEn Q FANG .13p 23 138.14 82.77 2608 120.35 9536 138.14 118.06 -14.23 -4.7 DianaCnt rs Q DCIX 3161.09 1.31 3478 1.60 5951 1.88 1.58 -.03 -60.6 DianaShip N DSX 4.65 3.07 760 4.22 2277 4.45 4.09 +.08 +3.7 DianaS pfB N DSXpB 2.22 9.0 25.12 21.00 0 24.58 17 24.70 24.50 +.07 -.9 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.43 15 25.47 25.26 +.08 -1.0 DicernaPh Q DRNA 15.80 2.69 105 13.77 855 14.18 13.43 +.02 +52.5 DicksSptg N DKS .90 3.0 10 42.38 23.88 2403 30.38 11855 31.24 29.95 -.62 +5.7 Diebold N DBD .40 3.4 13 28.50 11.43 1038 11.85 8422 12.78 11.45 -.80 -27.5 DifferBr rs Q DFBG 2.20 .70 3 1.03 101 1.05 .98 +.02 +8.4 DiffusP hn Q DFFN 3.08 .42 67 .51 1754 .55 .45 +.03 -56.8 DigiIntl Q DGII 43 12.50 8.50 107 12.00 324 12.48 11.80 +.10 +25.7 Digimarc Q DMRC 41.75 22.85 32 28.85 254 29.35 27.75 +.90 -20.2 Digirad Q DRAD .22 13.3 4.45 1.25 23 1.65 138 1.75 1.60 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 35 2.60 144 2.75 2.50 -.10 -1.9 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 587 106.56 4519 107.35 104.88 +1.32 -6.4 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.17 45 25.17 24.90 +.19 -1.3tDigtlR pfH N DLRpH 1.84 7.1 28.21 25.93 8 26.05 96 26.15 25.93 -.08 -2.3 DigitRlt pfJ N DLRpJ 25.30 22.13 24 23.84 162 23.97 23.51 +.34 -5.0 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 15 25.90 60 26.09 25.80 -.01 -5.9 DigitlTurb Q APPS 2.59 .94 251 1.62 1530 1.84 1.61 -.18 -9.5 Dillards N DDS .40 .5 10 88.51 48.91 483 78.34 3548 84.24 74.20 +.97 +30.5 Dillard38 N DDT 1.88 7.3 26.40 25.13 1 25.62 79 25.62 25.43 +.15 -.9 DimeCBc Q DCOM .56 2.8 20 22.65 17.75 104 20.30 545 20.60 19.85 +.20 -3.1 DineEquity N DIN 2.52m 3.8 5 81.78 36.71 254 65.69 1792 69.46 65.06 -2.04 +29.5 Diodes Q DIOD 36 35.36 23.51 210 34.18 1180 34.34 33.15 +.81 +19.2 DiploPhm N DPLO 72 27.78 14.23 903 24.48 2984 25.16 23.80 -.08 +22.0 Dir SilMBl n N SHNY 12.28 7.00 6 8.05 37 8.38 8.03 -.08 -15.5sDirBrCm n N COM 26.10 23.23 64 25.87 83 26.10 25.79 +.22 +5.4 DirChInt n N CWEB 69.08 41.71 23 51.24 144 52.69 50.00 +.23 +.3 Dirx Euro n N EUXL 33.40 22.79 0 25.25 9 26.57 25.00 -1.06 -3.8 DirxAero n N DFEN 58.00 25.75 59 51.16 422 52.12 48.35 +1.52 +15.0 DrxTrnBl n N TPOR 43.11 23.47 12 35.14 45 35.70 32.68 +1.31 +1.8 DirxUtil n N UTSL 34.73 19.59 10 23.33 64 23.45 21.26 +1.93 -15.3 DirxInds n N DUSL 44.53 25.88 8 34.62 39 36.59 33.62 +.37 -5.8 DirxMex n N MEXX 33.36 14.76 4 15.44 96 16.20 14.83 +.25 -25.0tDrxRBkBr rs N WDRW 56.13 20.16 1 21.60 6 22.09 20.16 -.18 -29.5 DxRsaBr rs N RUSS 44.39 14.43 32 19.14 228 19.21 17.84 +.21 -16.8 DxSOXBr rs N SOXS 33.69 9.35 2223 9.90 11520 10.89 9.86 -1.03 -40.0 DxGBull rs N NUGT 44.03 21.25 5121 25.21 23485 26.25 24.03 +.53 -20.5 DrGMBll rs N JNUG .09e .6 25.76 11.34 10441 14.09 45666 14.92 13.80 -.04 -20.7 DirSPX Br N SPDN 34.32 28.53 2 29.89 37 29.95 29.55 -.01 -2.4 DxGlMBr rs N JDST 84.56 40.90 970 49.86 3960 51.38 47.29 -.36 -2.8 DirSPBear s N SPXS 42.50 24.22 2488 26.56 17864 26.93 25.93 -.21 -11.3 DrxDlySpxB N LLSP .10p 40.38 31.62 0 36.85 13 37.18 36.85 +.09 +2.4 DxChiABear N CHAD 39.03 27.67 6 31.54 25 31.62 30.55 +.62 +1.3tDrxNGBear rs N GASX 47.19 16.50 82 20.73 407 21.80 16.50 +2.52 -11.7tDxSPOGBr rs N DRIP 28.73 5.59 10279 7.27 34496 7.65 5.59 +1.00 -38.7 DrxRBkBull N DPST 95.94 43.51 12 87.91 106 94.05 84.70 +.54 +20.9 DirDGlBr rs N DUST 35.88 19.01 4255 24.24 17775 25.30 23.22 -.44 +2.3 DxSPXBll s N SPUU 57.21 40.57 11 50.99 24 51.61 50.54 +.27 +2.9 DxEuFnBl N EUFL 65.95 40.00 0 40.18 3 42.77 40.18 -2.24 -15.4sDirSCBll s N SMLL .27e .5 56.84 39.39 55.52 4 56.84 55.52 -.42 +8.4 DxHiYldBr N HYDD 20.15 10.08 1 19.17 4 19.24 19.15 -.02 +2.0 DrNsd100 rs N QQQE 47.40 39.20 20 44.93 87 45.14 44.49 +.22 +4.0sDrxDlySCB N LLSC .10p 39.28 31.02 1 38.95 3 39.28 38.88 +.04 +9.6 DxRusBll s N RUSL 73.38 29.06 103 43.72 687 46.80 43.43 -.45 -13.4 DiEurBll3x N EURL .14e .4 47.12 29.48 77 36.05 192 39.34 35.68 -2.09 -5.3 DrxEMBll rs N EDC 168.70 81.25 95 111.02 907 113.52 106.25 +1.96 -11.7 Dir MLPHi N ZMLP 1.60m 10.6 17.94 13.61 16 15.09 39 15.48 14.90 -.27 -5.7 DxLatBll s N LBJ 49.13 21.06 18 25.45 90 29.33 25.40 -2.39 -21.2 DxBrzBull s N BRZU 65.25 23.05 1537 28.09 6204 34.10 27.78 -2.63 -30.3 DxBiotBll rs N LABU 116.54 41.40 556 90.01 3805 94.49 85.26 -2.14 +15.6tDxIndiBll rs N INDL 120.64 69.14 91 75.77 311 75.91 69.14 +2.83 -25.8 DxNGBll rs N GASL 31.99 14.60 241 21.38 883 27.14 20.20 -3.31 -15.8 DrDevMBr N DPK 16.44 10.08 4 12.07 23 12.08 11.30 +.56 -2.0sDxSPOGBl s N GUSH 47.00 15.04 2848 35.59 9001 47.00 33.40 -6.88 +17.3 DxREBear N DRV 15.62 9.81 20 11.56 399 12.66 11.45 -1.00 +10.4 DrxJpBull N JPNL 96.48 53.51 12 73.77 24 77.24 73.21 -3.13 -4.4 DrxSKBull N KORU 72.86 42.01 27 54.38 104 55.14 50.73 +2.38 -12.7tDxSCBear rs N TZA 18.89 9.46 5161 9.74 34615 9.94 9.46 +.03 -20.6 DxFnBr rs N FAZ 19.80 9.71 1130 10.61 6781 10.79 10.16 -.06 -9.2 DrxHmbBull N NAIL 110.62 39.34 62 59.70 250 60.89 53.50 +1.89 -35.3 Dx30TBear N TMV 22.45 17.07 1044 20.27 4356 21.78 20.18 -1.30 +15.0 DxFnBull s N FAS 82.80 42.53 969 66.94 5885 69.93 65.80 +.16 -2.1 DrxACInsi N KNOW .48e 1.2 43.81 38.11 16 41.53 92 41.90 41.46 +.10 +.1 DxMCBr rs N MIDZ 19.74 11.55 0 11.88 16 11.95 11.55 -.05 -11.7 Drx300Chin N CHAU 37.53 19.80 64 27.03 416 28.99 26.95 -1.26 -9.0 DxHcrBll s N CURE 63.45 35.79 88 44.65 408 45.97 43.94 -.45 -4.2 DxTcBull s N TECL 149.65 69.95 107 135.56 781 136.81 129.99 +4.82 +20.9 DxRetlBll s N RETL 45.73 21.33 8 37.33 57 38.14 35.36 +.10 +3.6 DxSOXBll s N SOXL .12e .1 209.00 78.00 645 168.82 3705 169.23 153.60 +15.76 +22.4 Dir30TrBul s N TMF 23.46 16.93 1269 18.50 4359 18.58 17.25 +1.10 -16.3 Dir10TrBear N TYO 16.00 13.12 9 15.30 39 15.87 15.28 -.51 +8.8 Dx10yTBull N TYD 47.36 38.20 0 40.00 1 40.00 38.66 +1.71 -8.9 DxMCBull s N MIDU 53.91 33.43 34 48.04 160 49.58 47.44 +.14 +3.5 DrxREBull s N DRN 24.73 14.68 54 18.64 364 18.86 17.03 +1.45 -18.4 DirxChiBull N YINN .38e 1.2 53.89 21.08 453 32.90 3466 36.02 32.17 -1.72 -3.3 DirxDMBull N DZK 100.54 64.13 4 78.36 32 83.93 78.00 -4.38 -4.9sDrxSCBull s N TNA .41e .5 82.43 48.17 1741 80.05 10721 82.43 78.43 -.16 +13.9 DrxSPBull s N SPXL 54.49 33.32 1969 44.65 14067 45.74 44.00 +.34 +.7 DirxEnBull N ERX 44.29 21.37 3638 36.25 12952 43.94 35.10 -5.64 +3.8 Discover N DFS 1.40 1.8 14 81.93 57.50 1682 76.00 7939 78.97 75.57 -.88 -1.2 DiscIncA Q DISCA 11 27.92 15.99 2153 22.34 17940 23.36 22.12 -.23 -.2 DiscIncC Q DISCK 11 27.15 14.99 2241 20.95 14745 22.16 20.83 -.47 -1.0 DishNetw h Q DISH 15 66.50 28.93 1893 30.71 11882 32.65 30.15 -1.64 -35.7 Disney N DIS 1.68f 1.6 14 113.18 96.20 6973 102.20 38133 105.49 101.21 -1.73 -4.9 Diversicre Q DVCR .22 3.2 18 12.25 6.45 3 6.90 26 7.28 6.90 -.05 -31.1tDivrsRest Q SAUC 2 4.04 1.15 25 1.16 116 1.26 1.12 -.09 -27.5 Div&Inco N DNI 1.63 13.2 14.25 11.61 22 12.37 220 12.53 12.33 -.05 -7.9tDixieGrp Q DXYN 5.21 2.49 76 2.55 120 2.65 2.40 -.05 -33.8tDrReddy N RDY .29e 1.0 42.97 28.13 222 29.11 3284 29.94 28.13 -.21 -22.5sDocuSign n Q DOCU 47.70 37.00 678 46.37 4681 48.90 41.72 +1.59 +16.7 DocuSec rs A DSS 3.16 .56 93 1.48 468 1.60 1.43 -.02 -17.8 DgssInt A n Q DOGZ 6.40 3.55 47 4.21 139 4.30 3.74 +.42 -28.6 DolbyLab N DLB .64 1.0 64 74.29 48.00 257 61.44 1487 62.88 61.04 -1.03 -.9 DollarGen N DG 1.16f 1.2 21 105.82 65.97 1938 96.62 10534 98.61 95.44 -.11 +3.9 DollarTree Q DLTR 13 116.65 65.63 2384 95.18 11355 97.65 92.27 +2.08 -11.3 DolphnEnt n Q DLPN 5.77 2.47 7 3.21 33 3.34 3.04 -.03 -10.7tDomMidst N DM 1.34f 9.9 10 34.85 13.60 593 13.55 3221 14.90 13.30 -1.15 -55.5 DomEngy N D 3.34 5.2 13 85.30 62.31 2991 64.17 20970 64.49 63.23 +.88 -20.8 DomRes un N DCUD 53.58 43.00 15 43.58 4601 43.85 43.00 +.42 -15.6 DomRs76 n N DRUA 25.94 23.04 66 24.64 218 24.80 24.42 +.11 -3.6 Dominos N DPZ 2.20f .9 42 255.00 166.74 284 250.34 2270 254.22 244.82 +5.48 +32.5 Domtar g N UFS 1.74 3.7 17 52.58 35.72 867 46.85 2950 47.50 46.11 +.03 -5.4 Donaldson N DCI .76f 1.6 26 52.20 42.59 262 47.41 1956 48.60 47.15 -.20 -3.1 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 37 13.95 172 14.08 13.71 +.17 -19.4 DonegalB Q DGICB .50f 3.6 27 15.91 12.85 13.75 9 14.55 13.00 +.90 -9.7tDonlleyRR rs N RRD .56 8.8 7 12.99 6.23 485 6.37 4215 6.88 6.23 -.40 -31.5tDonnlyFn n N DFIN 23.75 16.12 181 16.02 1758 17.34 15.86 -.94 -17.8sDorchMin Q DMLP 1.41e 7.1 19 20.35 13.90 137 19.85 524 20.35 19.05 +.95 +30.6 DorianLPG N LPG 8.73 6.20 112 6.96 467 7.18 6.87 -.11 -15.3 Dorman Q DORM 21 86.32 56.36 65 65.36 526 66.17 64.86 -.61 +6.9 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 219 19.96 1554 20.15 19.91 -.10 -1.1 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 40 20.86 296 20.93 20.51 +.24 -6.0 DougDyn N PLOW .96 2.1 33 47.40 28.95 44 46.05 461 47.35 45.33 +21.8 DEmmett N DEI 1.00 2.7 24 41.59 34.72 667 37.66 3876 37.90 36.55 +.92 -8.3 DovaPh n Q DOVA 37.00 16.98 114 24.86 3050 28.79 23.21 -2.98 -13.7 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 26, 2018

PAGE 41

Dover N DOV 1.88 2.4 20 109.06 75.74 1691 79.14 7549 80.75 78.59 +.12 -21.6 DoverDG N DDE 2.40 .92 155 1.74 1724 2.31 1.62 -.44 +70.6 DoverMot N DVD .08f 3.9 9 2.45 1.80 15 2.05 150 2.19 1.90 +5.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 60.56 7119 65.71 34314 68.78 65.41 -1.86 -7.7 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 558 120.36 4261 120.75 119.28 +.89 +24.0 DragVic n Q LYL 14.99 3.09 14 4.56 103 5.15 4.29 +.11 +4.6 DrprOkw n Q DOTA 9.99 9.71 0 9.90 45 9.91 9.83 +1.2 DrprOk rt Q DOTAR .65 .30 2 .53 2 .53 .53 +.03 +6.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.15 19 9.29 117 9.30 9.21 +.07 -1.2 DryHYSt N DHF .35 11.0 3.60 3.12 79 3.16 647 3.17 3.14 +.02 -5.4 DrMuBdInf N DMB .75 6.0 13.54 12.10 43 12.47 192 12.47 12.33 +.12 -4.1 DryfMu A DMF .54 6.7 10.00 7.93 45 8.04 186 8.07 7.99 +.04 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 50 7.62 343 7.65 7.58 +.04 -11.8tDrySM N DSM .50 6.6 8.85 7.42 109 7.57 486 7.58 7.42 +.11 -11.5 Dril-Quip N DRQ 56.55 35.85 377 45.65 2026 49.33 43.95 -3.05 -4.3 DriveShack N DS .48 7.4 17 6.94 2.41 340 6.47 2280 6.94 6.19 -.28 +17.0 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 0 25.72 4 25.76 25.60 +.07 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.25 3 25.26 25.16 +.15 -.8tDropCar rs Q DCAR 13.52 1.42 100 1.59 3595 2.11 1.42 -.05 -61.0 Dropbox n Q DBX 34.83 27.75 958 29.97 5984 30.60 29.55 -.23 +5.2 DryShips s Q DRYS .14e 1 135.45 .98 899 4.06 6151 4.31 3.81 +.24 +15.0 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 85.22 3 87.25 85.05 -1.09 -7.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.55 6 102.25 101.03 -.70 -6.2 Ducomun N DCO 20 35.55 25.06 31 34.55 241 34.75 32.69 +1.30 +21.4 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 206 14.45 593 14.71 14.37 -.01 -6.9 DufPUC N DUC .60 7.1 9.33 8.40 15 8.44 160 8.45 8.40 +.04 -4.6 DukeEngy N DUK 3.56 4.7 17 91.78 72.93 2263 75.81 16159 76.02 73.35 +2.01 -9.9 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 8 25.30 100 25.42 25.01 +.18 -.2 DukeRlty N DRE .80 2.9 22 30.14 24.30 1262 27.94 8242 28.05 27.30 +.54 +2.7 DuluthH n Q DLTH 24 21.77 15.13 103 17.80 571 17.89 16.93 +.80 -.3 DunBrad N DNB 2.09 1.7 18 130.95 101.17 313 122.00 1252 125.82 120.86 -1.46 +3.0 Dunkin Q DNKN 1.39 2.1 27 68.45 50.89 1088 65.16 4303 66.91 64.86 -.40 +1.1 DurectCp Q DRRX 2.55 .75 1830 1.97 3678 2.10 1.85 +.03 +113.7 Dycom N DY 19 123.99 73.95 736 93.39 12560 117.40 89.12 -22.17 -16.2 Dynagas N DLNG 1.69 21.4 15.94 7.51 118 7.88 545 8.63 7.82 -.15 -27.4 Dynags pfA N DLNGpA 2.25 8.8 26.98 25.09 2 25.64 12 25.77 25.42 +.14 -1.5 Dynasil Q DYSL 8 2.06 1.09 57 1.35 209 1.37 1.24 +.04 +14.4 Dynatronic Q DYNT 3.75 2.10 0 2.90 10 3.05 2.90 -.05 +.6 DynavaxT Q DVAX 24.45 5.35 685 16.75 6122 17.25 16.00 -.35 -10.4 DynexCap N DX .72 11.1 15 7.41 6.02 198 6.47 1308 6.59 6.46 -.03 -7.7 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.60 10 25.60 25.41 +.05 +.4 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 1 24.16 28 24.27 23.95 +.07 -2.5E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 12 20.25 70 20.31 20.18 +.01 -2.5 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.56 8 23.02 22.15 +.03 -6.3 E-TrAlerInf N MLPI 1.88e 8.3 27.52 20.31 461 22.78 2424 23.74 22.41 -.61 -5.8sETBbgCmd N DJCI 16.92 14.33 10 16.68 33 16.92 16.67 +.06 +4.1 ETrAlerian N AMU 1.45e 8.8 19.18 14.59 33 16.55 261 17.81 16.21 -.27 -4.4 E-TrcEngy N UBN 10.00 5.67 0 9.56 3 9.81 9.56 +.02 +22.8 E-TracAg N UAG 21.45 16.11 18.39 2 18.39 17.83 +.67 +3.3 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 41 15.53 366 15.57 15.26 +.31 -5.6sE-TrcCmci N UCI 16.35 12.85 10 16.18 50 16.35 16.03 +.18 +5.1sE-Trade Q ETFC 25 66.07 33.98 2189 64.14 10609 66.07 63.77 -.52 +29.4 eBay s Q EBAY 25 46.99 33.65 8375 37.94 44995 38.82 37.47 -.38 +.5 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 36 26.37 183 26.39 26.11 +.17 -2.1 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 21 2.00 202 2.05 1.95 -7.0 EDAP TMS Q EDAP 3.85 2.07 35 2.39 177 2.55 2.35 -.13 -16.7 eHealth Q EHTH 28.59 13.61 90 20.53 589 21.70 18.35 +.77 +18.2 ELF Inc n N ELF 28.50 16.82 175 19.63 2038 20.22 19.23 -.01 -12.0 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 5 25.74 56 26.57 25.29 +.62 -10.3 EMCOR N EME .32 .4 23 85.08 61.97 327 76.51 1368 77.91 75.57 -.02 -6.4sEMX Roy g A EMX 1.09 .67 212 1.10 570 1.11 .97 +.12 +32.4 ENDRA n Q NDRA 5.88 1.72 4 1.89 77 2.19 1.73 -.11 -61.2 ENGlobal Q ENG 4 1.46 .73 580 1.16 2796 1.43 .88 +.20 +33.3 ENI N E 1.29e 3.6 40.15 29.44 158 35.88 1065 38.10 35.67 -2.34 +8.1sEOG Rescs N EOG .74f .6 128.03 81.99 3919 117.76 19192 128.03 115.31 -8.03 +9.1 EP Energy N EPE 4.58 1.27 1254 2.67 8670 3.50 2.48 -.61 +13.1 EPAM Sys N EPAM 70 131.75 77.96 139 122.46 819 127.57 121.79 -3.95 +14.0 EPR Prop N EPR 3.84 6.3 16 75.55 51.87 213 61.07 2093 61.66 58.80 +2.54 -6.7 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 25.88 79 25.88 25.20 +.80 -3.9 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 0 34.50 51 34.75 34.01 +.49 -6.4 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 4 22.51 37 22.99 22.12 +.10 -10.1 EQT Corp N EQT .12 .2 67.84 43.70 2805 50.23 13598 54.61 49.32 -2.41 -11.8 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 335 25.02 1027 25.71 23.91 +.01 -7.0 EQT Mid N EQM 4.26f 7.6 11 78.75 50.89 527 55.74 3793 57.47 53.99 +1.57 -23.7 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 17 15.48 80 16.21 14.71 +.79 -1.2 ETF SITRis N RISE 25.18 22.59 9 24.75 22 25.12 24.68 -.35 +4.2 ETF JrSil N SILJ 13.81 9.79 63 11.39 295 11.65 11.23 +.01 +.4 ETF Cyber N HACK 38.33 28.38 520 37.34 1715 37.61 36.69 +.05 +18.0sETF MobP N IPAY 38.95 29.19 31 38.56 276 38.95 38.17 -.06 +10.5 ETF M AlH N MJ 39.72 26.02 171 29.91 1148 31.30 29.77 -.54 +2.3sETF M Vid N GAMR 52.50 39.99 27 52.19 115 52.50 51.71 +.39 +8.9 ETF Drone N IFLY 38.00 33.54 7 35.19 35 35.35 34.78 +.25 -5.8 ETF AIPw n N AIEQ 28.00 24.03 60 27.64 265 27.95 27.41 -.13 +6.8 ETF MgT ef N WSKY 35.50 31.34 1 32.76 6 33.00 32.18 +.40 -4.2sBlStIsrTc n N ITEQ 34.42 30.11 3 34.22 34 34.42 33.85 -.03 +8.2 ETF Clim N ETHO 37.25 30.04 1 35.39 9 35.53 35.25 +.13 +4.1 ETFAlpAlt N ALFA 47.10 38.79 0 46.70 10 47.03 46.60 -.04 +9.1 ChngFnDvr N CHGX 20.37 18.02 19.14 1 19.14 19.14 +.10 +2.2 ETF EmM n N EEMD 28.41 24.66 24.94 1 25.08 24.87 -4.6 ETF spx H n N SPDV 28.19 25.00 2 26.56 23 26.85 26.55 +.06 +1.6 ETF AptF n N FTVA 30.36 24.74 35 27.36 51 27.52 27.21 +.20 +.8 ETF GOP n N MAGA 29.82 24.92 1 27.61 17 28.06 27.57 -.21 -1.1 NtDUSEq ef N MXDU 28.40 25.93 2 27.35 30 27.36 27.17 +.11 -3.6 ETF RvCp n N RVRS 16.76 14.84 10 15.99 29 16.10 15.92 +.06 +.6 ETF BrVl n N BVAL 16.70 14.46 4 15.12 5 15.15 15.04 +.08 -4.8 ETFDeepV N DVP .66e 1.9 36.90 26.95 6 35.20 88 35.28 34.27 +1.00 +7.3 GlGoGld n N GOAU 14.13 11.39 1 12.93 16 13.15 12.91 -.05 -.6 ETF OCIO n N OCIO 27.81 25.44 26.69 6 26.89 26.65 -.09 -.2 ETF Seren N ICAN 28.54 25.35 1 27.96 3 28.09 27.70 +.14 +3.0 PremisCap N TCTL 31.57 27.61 29.91 3 30.22 29.91 -.11 -.2sAptBehMo N BEMO 34.32 27.21 117 34.08 242 34.45 33.28 +.31 +12.4 EtfLonCanc Q CNCR 32.32 21.09 33 28.35 109 28.56 27.74 +.29 +19.2 EtfAlpSmC Q SMCP 27.10 23.22 1 26.06 9 26.35 26.06 -.21 -.1 EtfUSGblJ N JETS 34.75 27.69 84 31.19 159 31.36 30.10 +.82 -4.2 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 2 32.31 22 32.55 32.18 +.04 -3.3 EtfValidea Q VALX 30.40 26.27 1 29.62 3 30.04 29.61 -.36 +2.1 EtfInfcMLP N AMZA 2.08 28.1 10.36 6.55 1500 7.41 5363 7.81 7.24 -.32 -13.9 ETF BioPr n N BBP 45.18 37.33 2 42.72 7 42.98 42.25 -.47 +5.3 ETF ClinT n N BBC 36.25 25.88 11 33.92 126 34.15 33.05 +.21 +19.3 InfrCpPfd N PFFR 25.13 23.61 3 24.25 25 24.27 23.64 +.25 -3.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 8 24.35 62 24.43 24.27 -.07 -3.5tEtf VirtEM N EMEM 28.57 24.16 0 24.28 53 24.33 24.16 -.14 -7.3 IsectPsGr ef Q PMPT 28.26 24.69 1 26.75 12 26.75 26.52 -.06 -1.8 ETF Virt n N CUMB 26.08 24.38 0 24.86 4 25.00 24.45 +.25 -2.4 ETF PrMtl N GLTR 68.06 59.21 19 63.66 98 64.09 63.16 +.40 -2.1 ETFS Com N BCI 25.79 18.58 10 25.38 105 25.65 25.26 +.17 +3.7sETFS Comd N BCD 27.60 23.25 0 27.34 8 27.60 27.34 +.25 +6.2 ETFS EnCm N BEF 29.22 22.55 1 28.52 1 29.00 28.52 -.55 +12.4 ETFSGold N SGOL 132.10 117.19 13 125.73 142 126.35 124.45 +.84 -.3 ETF Pall N PALL 107.47 76.40 10 93.15 81 95.58 92.00 +1.13 -8.3 ETF Plat N PPLT 97.94 83.35 19 85.62 161 86.96 84.06 +1.37 -3.2stEVO Pay n Q EVOP 20.18 19.00 700 19.88 13120 20.18 19.00 +4.5tEXFO g Q EXFO 5.40 3.45 4 3.50 78 3.75 3.40 -.10 -19.5steXp Wrld n Q EXPI 19.00 15.01 85 17.23 585 19.00 15.01 +12.0 EagleBncp Q EGBN 18 69.80 46.20 108 61.55 517 62.85 60.80 +.75 +6.3 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 1 19.75 19 19.85 18.96 -5.7 EagleBkS rs Q EGLE 5.96 4.18 382 5.41 1338 5.80 5.39 -.09 +20.8 EagleCGr A GRF .50e 2.4 8.59 7.11 0 7.42 10 7.47 7.31 +.09 -6.5 EaglFnB n Q EFBI .22p 19.57 14.50 15.82 2 15.99 15.80 +.21 -2.2 EagleGrInc N EGIF 1.31 8.6 17.45 14.83 17 15.25 93 15.31 15.20 +.02 -8.1 EagleMat N EXP .40 .4 26 122.49 86.51 565 107.10 2190 110.90 106.76 -2.31 -5.5 EaglePhm Q EGRX 33 84.20 45.05 106 66.74 1052 67.48 64.15 +1.38 +24.9 EaglePtCr N ECC .80 4.4 21.60 17.28 114 17.99 369 18.26 17.97 +.02 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.28 12 25.33 25.24 -.05 -2.1 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 5 26.01 13 26.13 25.90 -.04 -1.1 EagleP27 n N ECCY 26.75 24.80 12 26.16 27 26.16 25.11 +.91 +3.0 Earthstone N ESTE 12.17 7.85 207 8.72 783 10.17 8.42 -.98 -18.0sEstWstBcp Q EWBC .80 1.1 21 72.72 52.86 492 70.42 3016 72.72 69.59 -.06 +15.8 EastrAcq n Q EACQ 10.30 9.25 10.20 88 10.25 10.20 +.05 +1.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 209 19.95 2446 20.31 19.71 +.09 -6.5 EasternCo Q EML .44 1.4 42 31.50 24.00 2 30.65 14 30.85 30.15 +17.2 Eastgrp N EGP 2.56 2.8 32 95.03 77.74 158 91.41 1017 92.07 89.39 +1.87 +3.4 EastChem N EMN 2.24 2.1 14 112.45 78.59 708 106.26 3611 109.70 105.73 -2.69 +14.7 EKodak N KODK 13.28 2.95 299 5.40 3891 6.40 5.25 +.15 +74.2 EastsDist n Q EAST 7.75 3.35 6 6.85 46 7.21 6.77 -.16 +70.0 Eaton N ETN 2.64f 3.4 18 89.85 69.82 1687 78.27 12089 80.50 77.85 -.32 -.9 EatVn 22 n N EFL 10.09 9.08 49 9.52 278 9.59 9.45 +.03 +3.0 EatV HiIn21 N EHT .60 6.1 10.52 9.34 31 9.89 245 9.92 9.82 +.02 -1.1 EV CAMu A EVM .68 6.7 12.89 10.15 112 10.29 426 10.29 10.17 +.12 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 16 10.68 56 10.76 10.64 +.04 -7.1 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.38 129 11.44 11.33 +.02 -6.4 EatnVan N EV 1.24f 2.3 21 60.95 45.06 491 54.98 4698 58.54 54.54 -2.55 -2.5sEV EnEq N EOI 1.04 6.7 15.88 12.94 62 15.51 569 15.88 15.48 +.09 +6.9sEV EEq2 N EOS 1.05 6.0 17.72 14.41 131 17.44 772 17.72 17.24 +.19 +14.6 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.84 648 15.03 14.82 +.05 +3.6 EVFltRtIP N EFF 1.13 6.8 17.40 15.93 25 16.59 165 16.69 16.36 +.28 +1.7 EV LtdDur A EVV 1.22 9.6 14.29 12.67 146 12.70 1222 12.76 12.69 -.02 -7.0 EV MAMu A MAB .65 5.1 16.00 12.35 0 12.66 19 12.66 12.53 +.02 -4.2 EVMAMu A MMV .69 5.5 14.04 12.26 5 12.41 15 12.47 12.28 +.14 -5.3 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.92 14 12.98 12.84 -4.0 EVMIMu A EMI .71 5.6 14.52 12.04 1 12.71 24 12.71 12.65 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 213 11.82 644 11.83 11.69 +.11 -5.5 EVMuni2 A EIV .70 5.9 12.95 11.47 14 11.84 178 11.84 11.61 +.25 -3.8 EVMunTT N ETX .85 4.4 21.20 18.81 41 19.39 111 20.06 19.37 -.54 -6.4 EV MuIT N EVN .85 7.2 13.13 11.39 127 11.87 328 11.87 11.62 +.20 -4.3tEV NMuOp N EOT 1.03 5.1 23.54 20.02 10 20.13 159 20.25 20.02 -.01 -10.6 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.79 27 11.81 11.62 +.09 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 5 11.22 48 11.24 10.99 +.09 -4.5 EVNYMu2 A NYH .69 6.4 13.64 10.48 5 10.78 21 10.80 10.66 +.09 -6.8 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.16 118 11.22 11.10 +.06 -9.5 EVNYMu A EVY .74 6.2 13.56 11.84 5 12.02 58 12.03 11.88 +.08 -5.4 EV OHMu A EIO .70 6.1 14.70 11.35 2 11.48 24 11.48 11.36 +.12 -9.6 EVOHMu A EVO .73 5.9 14.11 12.10 3 12.38 15 12.46 12.32 -.05 -5.0 EV PAMu A EIP .77 6.5 13.35 11.62 8 11.90 18 12.06 11.75 +.20 -4.3tEVPAMu A EVP .73 6.4 12.66 11.23 3 11.39 12 11.40 11.23 +.11 -6.6 EVRiskMgd N ETJ 1.12 12.0 9.92 8.74 370 9.27 1159 9.44 9.27 +.01 -3.7 EV SrFlt N EFR .95 6.5 15.06 14.01 85 14.51 428 14.79 14.50 -.11 +.5 EV SrInc N EVF .42 6.4 6.87 6.31 103 6.58 547 6.61 6.55 +.01 +.9tEVShDur N EVG 1.08 8.2 14.64 13.12 50 13.12 281 13.27 13.08 -.05 -8.6 EVTxABdO N EXD 1.16 11.8 11.98 9.17 78 9.84 281 9.89 9.65 +.17 -4.0 EV TxAd N EVT 1.74 7.6 24.43 21.01 87 22.78 502 23.10 22.71 +.10 -2.1 EV TxAG N ETG 1.23 7.2 18.45 16.06 136 16.99 570 17.33 16.96 -.10 -2.0 EV TxAOp N ETO 2.16 8.4 26.83 22.60 311 25.78 717 26.20 25.64 -.01 +1.5sEV TxDiver N ETY 1.01 8.2 12.62 10.17 230 12.35 1663 12.62 12.31 -.05 +1.3 EVTxMGlo N EXG .98 10.5 9.84 8.02 434 9.27 3169 9.47 9.24 -.05 -1.2 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 40 15.98 434 16.17 15.95 +.01 -4.5 EVTxGBW N ETW 1.17 10.0 12.74 11.15 165 11.68 1128 11.90 11.64 +.05 -2.0 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 161 15.40 978 15.55 15.27 +.12 +.2 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 87 75.30 883 76.15 72.58 +1.00 -5.0 Echelon rs Q ELON 7.20 4.07 22 4.25 32 4.34 4.10 +.09 -23.3 EchoGLog Q ECHO 66 32.95 13.00 208 27.75 1061 28.10 27.00 +.25 -.9tEchoStar Q SATS 14 62.50 48.16 333 48.01 1463 51.00 47.87 -2.51 -19.8 EclipseRs N ECR 21 3.10 1.23 1138 1.49 8631 1.74 1.42 -.14 -37.9tEco-StimE Q ESES 1.74 .76 23 .82 521 .95 .76 -.11 -35.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 925 144.71 4594 148.64 144.21 -3.12 +7.8 EcologyEn Q EEI .40 3.0 14.45 10.25 2 13.33 21 14.30 13.30 -.92 +26.9 Ecopetrol N EC .16e .8 23.34 8.60 2666 20.44 7460 22.12 20.22 -1.17 +39.7 Edenor N EDN 63.29 28.88 80 48.30 375 49.25 46.56 +.37 -2.8tEdgeTher n Q EDGE 17.77 .84 133 .91 5968 1.00 .84 -.07 -90.3 Edgewater Q EDGW 7.30 4.25 4 5.62 158 5.77 5.38 +.07 -9.9 Edgewell N EPC 11 78.04 39.50 646 44.38 2996 45.42 43.57 +.48 -25.3 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 1450 62.98 6738 63.37 60.87 +1.73 -.4 EditasM n Q EDIT 45.02 13.12 587 36.53 5127 37.44 33.09 +1.68 +18.9 EducRltTr N EDR 1.56 4.5 28 40.84 30.07 561 34.69 3785 34.89 33.00 +1.51 -.7 EducDevel Q EDUC .36 1.4 44 27.93 6.90 18 25.75 61 25.80 24.30 +.95 +35.9 EdwLfSci s N EW 45 143.22 100.20 1001 135.95 5697 139.98 135.25 +20.6seGain Q EGAN 12.35 1.45 446 12.15 2315 13.15 9.85 +1.85 +131.4tEgaletCp Q EGLT 3.47 .48 482 .49 1681 .53 .47 -.03 -51.1 eHiCarSvc N EHIC 13.43 8.89 121 13.30 982 13.39 13.21 -.09 +15.0 EigerBio rs Q EIGR 18.00 6.10 305 13.00 2954 15.20 12.20 -.90 -6.8 8x8 Inc N EGHT 23.05 10.30 5525 18.55 9961 22.65 17.15 -3.60 +31.6 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 198 12.27 521 12.30 12.13 +.12 -19.3 EksoBio n Q EKSO 4.77 .99 121 1.52 1437 1.55 1.44 -.01 -28.6 ElPasoEl N EE 1.34 2.3 25 61.15 48.05 250 58.05 1374 58.25 55.20 +2.65 +4.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 1 47.59 9 48.20 46.50 +.34 -2.4 ElPolLoc h Q LOCO 67 14.85 9.05 135 10.80 1095 11.00 10.55 -.05 +9.1tElbitIm rs Q EMITF 3.42 1.90 4 2.13 366 2.49 1.90 -.34 -25.0 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 46 113.63 356 114.27 112.00 +1.84 -14.7 EldorGld g N EGO .02e 11 3.27 .80 3581 1.13 39863 1.21 .95 +.13 -21.0sEldorRsts Q ERI 58 44.75 18.80 448 44.50 3033 44.75 42.48 +.10 +34.2 ElectSci Q ESIO 9 27.72 7.50 250 20.15 2686 20.57 19.39 +.84 -6.0 ElectroSen Q ELSE 32 5.24 2.96 19 3.80 35 3.95 3.73 -.02 -6.2 Electrmed A ELMD 19 7.96 4.25 13 4.84 58 5.12 4.72 -.26 -20.3sElectArts Q EA 29 134.61 99.63 1459 131.85 11580 134.61 129.57 -.15 +25.5 EFII lf Q EFII 50.98 25.28 259 33.07 1923 35.00 32.70 -1.58 +12.0sElectrAc n Q ELEC 10.51 10.00 357 10.50 964 11.46 10.45 +.04 +1.7 ElevCr n N ELVT 9.48 5.90 159 7.63 1107 8.52 7.52 -.79 +1.3 EliLilly N LLY 2.25 2.7 78 89.09 73.69 2336 82.77 14446 83.47 81.61 +.70 -2.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.04 14 23.24 22.96 -.13 -3.0 Elkh LoVl n N LVHB 34.44 29.71 9 31.33 191 31.40 31.05 +.30 -3.2 EllieMae N ELLI 74 114.95 79.71 473 105.35 2103 106.99 101.66 +1.60 +17.8 EllingtnF N EFC 1.76 10.8 12 16.83 14.12 77 16.26 426 16.30 16.04 +.17 +12.1 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 90 11.55 546 11.58 11.17 +.41 -4.1 Ellomay A ELLO 11.09 7.50 2 7.87 2 7.87 7.69 +.01 -12.6 EllswthFd A ECF .80e 8.5 9.88 8.81 22 9.37 114 9.43 9.29 +.01 -.4 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 1 24.11 5 24.13 23.95 +.02 -4.0 ElmiraSB Q ESBK .92b 4.5 17 21.10 18.90 10 20.46 33 20.50 20.35 -.24 EloxxPh n Q ELOX 16.32 11.11 31 14.71 500 16.00 14.15 -.93 +29.0 EltekLtd rs Q ELTK 8.95 2.65 2 4.03 99 4.50 4.00 -.31 -1.2 eMagin A EMAN 3.00 1.23 28 1.60 372 1.70 1.50 -3.0 EAndinA N AKO/A .68e 2.9 28.25 22.01 1 23.49 7 24.54 22.90 -.42 -11.4 EAndinB N AKO/B .74e 2.7 31.80 23.74 4 27.59 52 28.66 26.60 +.21 -5.8 Embraer N ERJ .13e .5 28.55 17.90 562 25.39 3401 25.51 24.26 +1.07 +6.1sEmclaireF Q EMCF 1.12 3.2 18 35.50 26.50 5 35.06 29 35.72 31.69 +1.78 +15.5 Emcore Q EMKR 1.50e 12.20 4.40 110 5.10 1003 5.15 4.63 +.45 -20.9 EmerExp n N EEX .29f 1.4 24.56 18.19 197 20.90 776 21.45 20.63 +.19 +2.8 EmergeES N EMES 2.68m 11.42 5.65 563 7.78 2170 8.70 7.37 -.76 +8.2 EmergBio N EBS 28 55.91 31.01 131 49.99 1117 52.48 49.89 -2.01 +7.6 EmersonEl N EMR 1.94 2.7 28 74.45 57.39 2852 72.49 11630 74.36 71.98 -.65 +4.0 EmerR hs A MSN 1.89 1.07 4 1.48 46 1.49 1.45 -.01 +1.4 EmmisC rs Q EMMS 1 5.84 2.44 15 5.61 72 5.78 5.30 -.22 +59.4 EmpirRst rs Q NYNY 30.98 15.88 5 20.90 31 22.75 20.25 -1.60 -22.6 EmpOPES N ESBA .34 2.1 21.53 15.17 4 16.44 19 16.50 15.95 +.53 -20.5 EmpOP250 N FISK .34 2.1 21.26 15.88 3 16.40 5 16.81 16.21 +.52 -19.6 EmpStRTr N ESRT .34 2.1 42 21.66 15.94 913 16.55 5525 16.59 15.94 +.55 -19.4 EmployH N EIG .80 2.0 14 50.45 38.35 70 40.45 435 41.15 40.10 -.20 -8.9 EElChile N EOCC 1.07e 4.8 29.41 21.47 19 22.34 170 22.66 21.61 +.56 -17.0 EnLinkLP N ENLK 1.56 9.8 18.58 12.75 609 15.90 3243 16.86 15.56 -.59 +3.4 EnableMid N ENBL 1.27 8.2 17 16.38 12.89 409 15.45 3337 15.50 14.51 +.69 +8.6 EnantaPh Q ENTA 54 108.00 29.46 152 96.46 838 105.81 96.05 -7.95 +64.4 EnbrdgEM N EEQ 1.40t 16.73 8.38 401 9.36 3246 9.58 9.17 -.14 -30.1 EnbrdgEPt N EEP 1.40 14.4 11 17.29 8.89 1088 9.70 7705 10.07 9.55 -.31 -29.8 Enbridge N ENB 2.68 42.31 29.00 2964 31.24 19935 32.52 31.02 -.92 -20.1 EnCana g N ECA .06 .5 21 14.31 8.01 11000 12.64 46242 13.94 12.26 -.80 -5.2 EncompHlth N EHC 1.00 1.6 23 64.73 42.21 336 63.30 2153 64.18 62.66 +.40 +28.1 EncoreCap Q ECPG 11 52.00 35.30 232 40.00 1499 43.98 39.80 -3.70 -5.0 EncorW Q WIRE .08 .2 15 58.70 37.30 43 49.20 392 49.80 47.75 +.80 +1.1 EndvSilv g N EXK 48 3.24 1.94 1162 2.85 5225 3.02 2.83 -.02 +19.2 Endo Intl Q ENDP 14.15 5.27 2332 6.31 23739 6.44 5.92 +.21 -18.6 Endocyte Q ECYT 14.86 1.17 1629 13.33 5894 14.85 12.72 -1.12 +211.4 Endologix Q ELGX 6.50 3.75 474 5.65 2623 5.74 5.04 +.69 +5.6 EndurIntl Q EIGI 9.50 6.95 335 8.85 2559 9.25 8.70 -.30 +5.4 EnduroRT N NDRO 1.55e 49.2 9 4.41 2.18 291 3.15 1279 3.55 3.00 -.25 sEnergen N EGN .08 .1 24 71.97 46.16 1869 66.20 10283 71.97 65.06 -1.17 +15.0 Energizer n N ENR 1.16 1.9 21 64.00 40.64 599 60.63 3711 60.80 58.36 +4.16 +26.4 Energous Q WATT 33.50 6.91 321 18.47 3482 19.39 17.75 +.74 -5.0 EngyFocus Q EFOI 3.48 1.51 7 2.18 26 2.28 2.16 -.09 -11.0 EnFuel grs A UUUU 2.21 1.30 418 1.95 1733 2.16 1.87 -.13 +8.9 EnrgyRec Q ERII 11.30 6.13 310 8.38 2171 9.36 8.37 -.45 -4.2 EgyTrEq s N ETE 1.22 7.3 20 19.34 12.80 4499 16.75 27094 17.47 16.35 -.17 -3.0 EngyTrfPt N ETP 2.26 12.2 18 22.70 15.06 6345 18.55 35804 19.78 18.01 -.43 +3.5 EnrgXXi hn Q EGC 28.40 3.41 497 7.09 3480 8.53 6.92 -.45 +23.5sEnerpls g N ERF .12e 1.0 15 13.49 7.55 965 11.83 6394 13.49 11.68 -1.00 +20.8 EnersisAm N ENIA .21e 2.0 12.11 9.21 629 10.25 3246 10.41 10.10 +.04 -8.2 EnerChile N ENIC .22e 3.9 6.57 5.03 331 5.66 2507 5.81 5.61 -.4 EnerSys N ENS .70 .9 28 84.24 61.33 172 80.20 1107 81.45 78.61 +1.66 +15.2 Engility N EGL 35.63 21.19 172 31.66 537 31.76 29.48 +1.74 +11.6 EnLinkLLC N ENLC 1.05f 6.5 14 20.00 13.80 167 16.30 1095 17.05 16.03 -.35 -7.4 Ennis Inc N EBF .80 4.4 14 21.50 15.90 83 18.25 338 18.87 18.10 -.50 -12.0sEnovaIntl N ENVA 18 35.35 11.15 476 31.85 2782 35.35 31.65 -2.05 +109.5sEnphase Q ENPH 6.12 .70 1786 5.61 10533 6.12 5.33 +.27 +132.8 EnPro N NPO .96f 1.3 43 94.79 65.12 246 75.43 1023 75.78 73.92 +.95 -19.3sENSCO N ESV .04 .6 7.60 4.10 19591 6.38 82906 7.60 6.19 -.73 +8.0sEnservco A ENSV 1.50 .28 519 1.40 3410 1.50 1.22 +.21 +117.4sEnsignGp s Q ENSG .18 .5 29 36.24 18.00 385 36.16 1756 36.24 33.97 +1.42 +62.9 EnstarGp Q ESGR 18 237.30 180.50 15 206.70 108 215.20 206.00 -5.50 +3.0 EnSync A ESNC .65 .31 86 .37 757 .38 .34 +.01 -7.8 EntegraFn Q ENFC 23 30.70 22.00 7 28.35 37 28.65 27.88 -.35 -3.1 Entegris Q ENTG .28 .8 30 38.25 21.78 600 34.70 3362 35.50 34.36 +.50 +14.0 Entercom N ETM .36 5.0 9 12.43 7.20 1240 7.20 6885 8.00 7.20 -.60 -33.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 46 24.52 99 24.65 24.13 +.29 -2.4 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 24.00 26 24.17 23.36 +.31 -3.7 EntArk 52 N EAB 1.23 5.1 25.45 23.26 4 24.11 21 24.22 23.90 -.05 -4.4 Entergy N ETR 3.56 4.5 35 87.85 71.95 1128 79.73 6509 80.16 75.78 +3.59 -2.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 37 24.25 94 24.30 24.00 +.06 -2.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.25 36 25.38 24.86 +.23 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 1 24.02 14 24.06 23.52 +.11 -3.2 EntMS FtM N EMP 25.49 23.18 15 24.23 250 24.41 24.00 +.05 -3.7 EntgyNO n N ENO 26.99 24.25 3 25.68 52 25.70 24.97 +.76 +.2 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 1 24.20 25 24.50 24.00 -.22 -3.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 4 26.12 24 26.12 25.36 +.59 -1.5sEntBcpMA Q EBTC .58 1.5 21 39.21 29.10 12 38.69 59 39.21 36.97 +.67 +13.6sEntFinSv Q EFSC .44 .8 19 55.35 36.65 58 54.40 483 55.35 53.70 +.20 +20.5 EntProdPt N EPD 1.71f 6.1 20 29.51 23.10 4197 27.87 20472 28.68 27.22 -.15 +5.1 Entravisn N EVC .20 4.7 43 7.90 4.00 199 4.30 997 4.40 4.15 -39.9 EntrResc A EGI .69 .34 266 .37 528 .38 .34 +.03 -38.0 Envestnet N ENV 45 60.28 35.10 131 54.75 3952 56.40 51.36 -1.10 +9.8 EnviroStr A EVI .20e 81 43.10 18.90 11 39.75 61 40.60 38.50 -.05 -.6 EnvisnHl n N EVHC 64.00 23.79 1182 43.57 11243 43.92 42.12 +1.57 +26.1 Enviva n N EVA 2.50f 8.1 31.95 25.01 26 30.85 283 31.05 30.10 +.30 +11.6 EnzoBio N ENZ 12.04 5.35 68 6.57 430 6.72 6.40 +.09 -19.4 Epizyme Q EPZM 21.40 9.30 316 18.45 1933 18.70 16.75 +1.45 +47.0 ePlus s Q PLUS 23 97.75 67.65 190 88.70 436 91.40 83.00 -1.15 +18.0 Equifax N EFX 1.56 1.4 20 147.02 89.59 360 115.21 3007 116.76 113.94 +.89 -2.3 Equinix Q EQIX 9.12f 2.4 495.35 370.79 365 388.05 2464 392.00 379.66 +4.47 -14.4 EquitFin n Q EQFN .20p 10.95 9.90 2 10.45 18 10.55 10.35 -.20 -4.1sEqtyBcsh n Q EQBK 26 40.94 29.57 122 40.70 286 40.99 39.70 +.94 +14.9 EquityCmw N EQC 31 32.35 27.96 406 30.82 2502 30.99 30.26 +.44 +1.0 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 7 25.74 24 25.74 25.64 +.10 -2.3 EqtyLfPrp N ELS 2.20 2.5 27 91.94 79.78 264 88.65 1806 88.92 86.12 +2.29 -.4 EqtyRsd N EQR 2.16 3.5 30 70.46 54.97 1132 61.76 9654 62.11 59.30 +2.13 -3.2 EquusTR N EQS 30 2.92 2.16 10 2.38 69 2.41 2.36 -.03 -.8sEraGroup N ERA 12 13.18 8.00 38 12.86 273 13.18 12.44 +.38 +19.6 Ericsson Q ERIC .13e 1.8 8.05 5.52 2115 7.42 16518 7.76 7.35 -.27 +11.1 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 25 114.15 186 114.94 111.50 +2.40 -6.3 Eros Intl N EROS 16.90 6.65 311 12.85 2711 13.95 12.75 -.50 +33.2 ErytechP n Q ERYP 30.56 17.50 19.76 1 19.76 19.47 -.24 -10.3 Escalade Q ESCA .50 3.5 15 14.50 11.31 3 14.20 34 14.35 13.95 -.20 +15.4 EscoTech N ESE .32 .6 18 66.80 50.30 117 55.60 378 58.33 55.45 -1.40 -7.7 Esperion Q ESPR 82.68 30.95 739 37.54 7885 42.74 36.06 -4.60 -43.0 Espey A ESP 1.00 3.6 57 29.97 21.07 1 27.86 7 29.25 27.60 -1.14 +16.3 EsqFnHld n Q ESQ 25.92 14.51 7 24.82 37 25.00 24.49 +.46 +25.7 EssaPh gs Q EPIX 51.00 2.00 9 3.34 66 3.57 3.05 -.21 -23.7 Essendant Q ESND .56 4.0 18.30 7.20 327 14.00 2239 14.15 13.07 +.28 +51.0 Essent N ESNT 8 50.08 32.73 394 34.77 3347 35.94 33.75 -.77 -19.9 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 291 234.20 1574 237.34 228.01 +5.33 -3.0 EsteeLdr N EL 1.52 1.0 51 153.88 92.85 1240 150.82 6834 151.75 145.60 +5.33 +18.5 Esterline N ESL 17 102.70 67.15 99 75.45 719 79.55 75.10 -1.35 +1.0 EstreAm n Q ESTR 13.38 8.39 3 11.25 32 12.19 10.34 -1.06 +30.2 EtfSilver N SIVR 17.70 14.92 123 16.07 541 16.25 15.91 +.06 -2.7 EthanAl N ETH .76 3.1 16 33.13 21.50 129 24.25 810 24.95 23.70 -.50 -15.2 Etrac2xMtg N MORL 3.31e 21.6 19.50 12.50 72 15.34 679 15.49 15.07 +.14 -13.1 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.96 6 70.60 69.51 +.52 -4.4sEtrCrdOil n N OILX 42.14 25.90 1 39.34 5 42.14 39.34 -2.13 +20.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 2 24.60 49 24.73 23.60 +.94 -23.6 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 62 15.77 342 15.91 15.75 -13.0 EtrcDvsHi N DVHL 2.85e 15.2 22.51 17.57 1 18.81 20 19.08 18.76 +.04 -6.9 EtrWFxEn N LMLP 1.90e 11.7 19.00 13.94 3 16.18 23 16.27 15.72 +.45 +2.8 EtracReit N LRET 2.00e 9.0 27.57 19.32 1 22.31 2 22.31 21.18 +1.16 -15.1 UBS VlHdg N XIVH 82.84 11.86 1 15.65 37 15.99 15.00 +.49 -79.8 VelShSP46 N BSWN 24.95 9.02 10.97 7 10.97 10.86 -38.6 Etr EnhGl N FIHD 191.45 145.40 14 161.12 95 167.62 160.58 -3.50 -6.4 FI EnhEu n N FIEE 202.02 151.77 1 166.88 13 177.61 165.82 -8.62 -5.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 37.87 2 40.45 37.72 -1.96 -11.7 Etr MLP In N MLPQ .08p 51.75 25.63 40 32.10 236 34.71 30.84 -1.57 -14.8 Etr2xLevLg N LBDC 2.89e 18.8 20.30 13.65 15.38 6 15.54 15.09 +.29 -5.6 EtrMtgReit N MRRL 1.70e 19.46 11.51 2 15.30 15 15.59 15.19 +.24 -13.6 EtrSCHiDv N SMHD 3.06e 17.2 21.90 14.27 6 17.75 204 17.75 17.35 +.47 -9.6 Etsy n Q ETSY 45 31.83 12.96 2185 30.44 7753 30.58 28.60 +.80 +48.9 EuroTech Q CLWT 8.45 2.00 117 3.80 516 4.14 3.70 +.10 +14.8 Euronav n N EURN 2.41e 9.65 6.90 183 8.65 1092 8.80 8.25 +.40 -6.5 Euronet Q EEFT 19 101.07 70.67 220 81.74 1688 84.39 79.52 -.27 -3.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 18 9.61 51 9.84 9.50 -.17 -2.6 Euroseas rs Q ESEA 2.73 1.21 50 2.31 150 2.50 2.20 -.14 +35.6 EvansBc A EVBN .92f 1.9 19 47.98 37.80 7 47.30 49 47.55 44.75 +.35 +12.9tEveloBio n Q EVLO 16.43 15.75 146 16.26 327 16.28 15.50 +.26 +.1 Ever-Glory Q EVK 8 4.50 1.96 2 4.30 69 4.45 3.80 +.05 +83.0sEverbrdg n Q EVBG 45.60 21.56 341 43.79 1669 45.60 42.06 -.93 +47.3sEvercore N EVR 2.00f 1.8 25 111.85 66.80 158 109.75 1403 111.85 107.95 +2.00 +21.9 EverestRe N RE 5.20f 2.3 25 277.17 208.81 179 227.44 1202 230.39 225.09 +.90 +2.8 EveriHldgs N EVRI 8.99 6.08 256 7.43 1515 7.75 7.24 -.28 -1.5tEversrceE N ES 2.02 3.6 18 66.15 55.31 2807 56.26 14668 57.96 55.31 -.55 -11.0 EvrspnTc n Q MRAM 25.39 6.40 37 8.04 593 9.00 7.67 -.60 +7.2sEvertec N EVTC .40 1.8 18 22.05 12.60 365 21.70 2128 22.05 21.20 -.10 +59.0 EvineLive Q EVLV 1.62 .76 171 1.13 921 1.16 1.07 -.02 -19.3 EvofemBio Q EVFM 12.56 .30 175 4.30 1392 5.58 3.80 -1.10 +120.5 Evogene Q EVGN 5.75 2.66 10 3.10 21 3.10 2.87 +.19 +1.0 EvokePhm Q EVOK 4.09 1.85 104 2.97 487 3.10 2.85 -.08 +31.4 EvolentH n N EVH 27.50 10.30 605 19.95 3421 20.10 19.20 +.45 +62.2sEvolus n Q EOLS 25.55 6.75 1140 22.44 3903 28.38 14.91 +7.06 +95.1sEvolPetrol A EPM .40 4.3 19 9.80 6.35 142 9.35 1014 9.80 9.15 +.20 +36.5tEvolvgSys Q EVOL .44 13.1 9 5.85 3.16 2 3.35 23 3.50 3.16 -.15 -28.7 EvoquaWt n N AQUA 25.36 18.05 331 19.36 2457 19.56 18.77 +.67 -18.3tExOne Q XONE 14.40 6.23 105 6.29 679 6.66 6.16 -.16 -25.1 ExactSci h Q EXAS 63.60 30.17 573 51.82 7541 53.84 50.76 -.54 -1.4 ETYldShHi N YYY 1.92 10.5 20.00 18.26 54 18.28 365 18.53 18.28 -.17 -6.2 ExTrRobo N ROBO .07e .2 46.20 33.79 221 41.72 1416 42.70 41.56 -.22 +1.0 RxVlmxWk A VMAX 31.03 2.69 19.52 6 19.52 19.19 -.24 +59.5 Ber US Rs n N BERN 29.41 24.94 28.31 1 28.80 28.10 -.36 +5.3 ExTTactUS N HTUS 29.30 24.04 1 26.94 33 27.09 26.88 +.01 -.7 ETF IndExp N TETF 21.64 15.30 8 20.78 25 21.07 20.65 -.09 +9.1 RxVlmxInF A VMIN 46.55 2.37 81 3.21 334 3.25 3.11 +.06 -90.7 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.01 4 33.01 32.78 +.30 +1.0 ETEMeCmc N EMQQ .02p 43.50 31.07 56 37.36 471 37.74 37.02 +.12 -1.8 ExelaTch n Q XELA 10.00 4.15 279 4.47 502 4.69 4.38 -.11 -13.2 Exelixis Q EXEL 26 32.50 18.03 2072 20.84 17595 22.02 20.13 -.74 -31.4 Exelon N EXC 1.38f 3.4 12 42.67 35.37 4390 40.67 30996 40.88 39.11 +1.23 +3.2 ExlSvcHld Q EXLS 41 64.34 50.22 96 56.32 558 56.53 55.69 +.87 -6.7 Expedia Q EXPE 1.20 1.0 54 161.00 98.52 1011 117.83 5458 118.17 114.49 +3.06 -1.6sExpdIntl Q EXPD .90f 1.2 25 74.02 51.96 495 73.81 5221 74.23 71.62 +1.62 +14.1sExponent s Q EXPO 1.04 1.1 58 95.90 56.95 86 96.50 538 96.55 93.50 +2.35 +35.7 Express N EXPR 29 11.34 5.28 1272 8.96 7575 9.28 8.59 -.21 -11.7 ExpScripts Q ESRX 10 85.07 55.80 1381 77.08 16510 78.47 75.69 +1.43 +3.3 ExtendStay N STAY .88f 4.4 42 21.28 16.27 646 20.01 5256 20.05 19.33 +.18 +5.3 Exterran n N EXTN 33.69 23.29 158 27.95 686 29.63 27.27 -1.32 -11.1sExtraSpce N EXR 3.12 3.3 23 95.96 73.70 868 95.15 5258 96.18 91.67 +3.17 +8.8sExtrOilGs n Q XOG 17.00 10.28 3666 15.72 14686 17.00 15.46 -.34 +9.9 ExtrmNet Q EXTR 15.55 8.10 3054 8.99 13809 9.41 8.82 -.19 -28.2 ExxonMbl N XOM 3.28f 4.2 17 89.30 72.16 14238 78.71 66117 82.65 78.09 -2.59 -5.9 EyePtPh Q EYPT 2.88 .93 231 2.01 1692 2.19 1.87 -.10 +86.1 EyegatePh Q EYEG 2.43 .29 695 .59 2314 .65 .56 -.04 -44.9 Eyenovia n Q EYEN 10.74 7.32 10 8.06 46 8.96 7.63 -.21 -18.8 Ezcorp Q EZPW 17 15.10 7.55 908 12.65 4223 13.50 12.30 -.70 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 42

F -:sF5 Netwks Q FFIV 23 176.33 114.63 395 174.80 2561 176.33 172.41 +2.53 +33.2 FAT Br n Q FAT .12p 13.99 5.54 1 6.94 19 7.21 6.85 -.16 -22.3 FB Finl n N FBK .06p 17 45.43 32.84 84 41.55 1894 43.93 40.38 -1.43 -1.0 FBL Fn N FFG 1.84 2.3 18 81.75 59.75 10 79.75 63 80.75 77.85 +.75 +14.5 FC GlbRlty Q FCRE 1.68 .65 9 .77 1233 1.13 .73 +.05 -15.3sFCB Fin N FCB 23 61.75 39.90 233 61.40 1290 62.15 60.00 +.65 +20.9 FFBW n Q FFBW 12.50 10.30 7 11.00 31 11.05 10.95 +.05 -.2tFGL Hldg n N FG 11.94 8.58 485 8.69 2882 9.08 8.52 -.29 -13.7 FLIR Sys Q FLIR .64 1.2 32 55.67 33.95 934 53.83 4139 55.05 53.58 -.39 +15.5 FMC Corp N FMC .66 .7 17 98.70 71.43 1259 89.67 6073 92.63 87.97 -1.84 -5.3 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 3 38.13 43 38.62 37.38 +.19 +4.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1967 13.56 8238 13.89 13.34 +.10 -1.9 FNB FL pfE N FNBpE 31.65 27.64 5 28.09 36 28.36 28.02 +.12 -3.9 FNCB Bc n Q FNCB .04p 10.00 8.75 6 9.10 30 9.50 9.10 -.37 -1.6 FTFQAntiB N BTAL 20.77 18.31 2 19.11 4 19.12 18.69 +.31 -.9 FTFQMom N MOM 26.26 22.36 25.85 4 26.12 25.85 -.18 +7.6 FTFQuSize N SIZ 21.94 19.25 0 19.98 3 20.09 19.92 +.23 FTFQValu N CHEP 27.13 23.73 24.23 1 24.74 24.11 +.04 -7.1 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.68 3 23.72 23.28 +.13 -4.7 FqfOAsiaDv N OASI .43e 32.18 27.53 29.18 4 29.22 29.03 -.02 -2.7 FqfOEurDiv N OEUR .15e 26.90 23.65 5 24.36 29 24.96 24.31 -.40 -4.4 FQFO USDv N OUSA .20e 33.39 28.98 22 30.71 207 30.79 30.44 +.25 -3.8 FRP Hldgs Q FRPH 19 59.95 41.90 14 57.90 108 58.95 56.36 +.50 +30.8sFS Bncp Q FSBW .56f 1.0 13 60.00 42.77 14 58.76 101 60.00 57.69 +.92 +7.7 FS Invest N FSIC .76 9.9 9 9.40 6.95 847 7.70 5138 8.00 7.65 -.20 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.50 2 17.68 17.50 -.10 +2.9 FTD Cos Q FTD 20.65 3.46 211 5.88 1140 6.08 4.90 +.63 -18.2 FTE Net n A FTNW 26.25 14.10 10 19.00 147 19.60 16.28 +2.00 +15.1sFTI Cnslt N FCN 27 62.07 31.65 218 62.25 1194 62.77 59.64 +1.50 +44.9sFTS Intl n N FTSI 22.60 18.84 342 19.96 2191 22.60 19.39 -1.48 +1.8 Fabrinet N FN 13 47.02 24.02 431 36.85 1409 37.19 36.14 +.36 +28.4 Facebook Q FB 35 195.32 144.56 10730 184.92 67867 186.91 182.18 +2.24 +4.8 FactsetR N FDS 2.56 1.3 25 217.36 155.09 152 201.60 1109 203.24 198.60 +3.97 +4.6sFairIsaac N FICO .08 46 182.34 131.35 134 181.29 599 182.34 179.73 +1.25 +18.3 FairmSant N FMSA 34 6.39 2.47 1826 5.50 8898 6.31 5.34 -.68 +5.2 FDaves Q DAVE 9.65 3.38 29 7.50 432 7.95 7.20 -.30 +14.5 FangHldg N SFUN .20e 3.7 5.69 3.01 2629 5.41 11494 5.58 5.21 -.09 -3.0 Fanhua Q FANH .52e 1.8 50 33.81 8.21 131 29.41 1248 30.16 25.70 +1.50 +36.0 FarmerBrs Q FARM 35.05 23.60 36 28.55 210 28.80 26.65 +1.75 -11.2 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 3 41.44 18 42.61 41.05 +.07 +1.6sFarmCB Q FFKT .50 .9 22 54.35 32.60 12 53.35 76 54.35 52.70 +.20 +38.6 FarmersNB Q FMNB .28 1.8 19 15.95 12.80 18 15.90 132 15.95 15.45 +.10 +7.8 Farmland N FPI .51 6.1 76 10.09 7.15 83 8.41 966 8.48 8.12 +.20 -3.1 Farmln pfB N FPIpB 1.50 6.1 27.96 24.60 3 24.77 23 24.92 24.61 +.03 -3.9 FaroTech Q FARO 65.35 32.25 95 55.30 471 55.65 53.20 +1.95 +17.7 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1531 52.50 9815 53.97 51.83 -.26 -4.0 FateThera Q FATE 14.45 2.52 249 11.49 1947 11.62 10.67 +.63 +88.1 Fauquier Q FBSS .48 2.3 42 22.25 17.24 21.25 6 21.53 18.99 -.00 -3.0 FedExCp N FDX 2.00 .8 15 274.66 191.93 814 251.50 5716 256.30 248.50 +2.05 +.8sFedAgric N AGM 2.32 2.5 92.83 58.17 22 92.23 198 93.51 89.51 +1.52 +17.9 FdAgricA N AGM/A 2.32 2.7 26 85.56 56.10 0 85.50 2 85.50 84.22 +1.26 +17.5 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.25 1 25.35 25.20 +.5 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.91 2 26.02 25.91 +.04 -1.7 FedRlty N FRT 4.00 3.4 20 135.59 106.41 421 116.94 2258 118.12 114.04 +2.20 -11.9 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 16 22.13 72 22.40 21.57 +.02 -12.1sFedSignl N FSS .28 1.2 29 24.86 15.47 89 24.21 1094 24.86 23.83 -.15 +20.5 FedlStA un Q FSACU 10.50 9.53 10.38 7 10.50 10.10 -.07 +1.2 FedInvst N FII 1.08f 4.3 9 36.76 24.11 578 24.83 3669 25.23 24.25 +.02 -31.2sFedNatHld Q FNHC .32 1.4 20 23.10 9.78 65 22.44 714 23.10 21.05 +1.18 +35.4tFedPMu N FMN .88 6.6 15.07 13.19 15 13.32 100 13.38 13.19 +.13 -5.1 FenncPhr n Q FENC 14.99 7.55 50 11.12 380 11.52 10.34 +.04 +11.0 Ferrari n N RACE 141.56 84.38 213 131.19 1056 135.00 129.89 -1.34 +25.1 Ferrellgs N FGP .40 10.6 5.75 2.87 92 3.78 642 3.80 3.60 +.05 -11.7 Ferro N FOE 17 25.50 16.48 275 20.70 1919 21.72 20.52 -.69 -12.3 Ferrogl n Q GSM .16 1.5 17.61 9.72 970 10.34 7768 13.00 10.30 -.64 -36.2 FiatChrys N FCAU 24.95 10.33 3878 21.82 17747 22.91 21.59 -.04 +22.3 FibriaCelu N FBR .09e .5 22.05 9.56 874 19.28 6694 19.55 18.91 +.35 +31.2 Fibrocll rs Q FCSC 23.18 2.55 6789 2.87 13519 5.17 2.72 -1.13 -10.3 FibroGen Q FGEN 63.00 25.35 304 51.65 3241 55.35 50.55 +.50 +9.0 FidCorpBd N FCOR 1.58 3.2 51.30 48.13 3 48.69 44 48.79 48.25 +.42 -4.4 FidLtdTm N FLTB .98 2.0 50.75 49.21 13 49.46 48 49.53 49.26 +.13 -1.3 FidTotBd N FBND 1.20e 2.5 51.74 48.42 21 48.88 119 48.90 48.52 +.30 -2.7 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.00 4 50.95 50.00 -.95 +21.1 FidCnsDis N FDIS .40e 1.0 42.99 34.66 30 41.51 310 41.64 41.00 +.39 +6.1 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 42 30.16 236 30.36 29.94 +.16 -12.1sFidEnergy N FENY .53e 2.5 22.21 17.01 381 20.79 1634 22.21 20.57 -1.04 +3.7 FidFinan N FNCL .60e 1.5 43.90 34.09 132 41.02 809 41.90 40.73 -.08 +.6 FidHlthCre N FHLC .70e 1.7 44.44 36.36 75 40.93 805 41.28 40.73 -.11 +2.4 FidIndls N FIDU .56e 1.4 41.28 34.01 66 38.67 668 39.28 38.23 +.07 -.1 Fid Val n N FVAL 35.18 28.65 4 32.91 68 33.18 32.73 +.06 +.2 Fid Qual n N FQAL 34.02 28.27 11 32.36 225 32.71 32.26 -.03 +1.8 FidInfoTch N FTEC .42e .8 56.55 42.32 302 55.47 1592 55.66 54.66 +.65 +11.0 Fid Moment N FDMO 33.84 27.70 24 33.39 126 33.55 33.15 +.21 +6.8 Fid LowVol N FDLO 32.45 27.57 13 30.97 51 31.18 30.84 +.16 +1.2 Fid RisR n N FDRR 32.71 27.94 22 30.68 213 30.89 30.47 +.11 +.1 Fid CoreD n N FDVV 30.41 26.24 19 29.29 206 29.60 29.23 +.09 +2.1 FidMsciRE N FREL .86e 3.7 25.36 21.73 60 23.48 441 23.53 22.87 +.55 -4.9 FidUtils N FUTY 1.21e 3.6 37.01 30.99 27 33.37 200 33.43 32.29 +1.00 -3.3 FidTelecm N FCOM .76e 2.7 33.57 27.59 32 27.90 127 28.66 27.81 -.24 -9.8 FidelMatls N FMAT .53e 1.5 37.11 30.37 19 34.34 155 35.06 34.22 -.45 -2.0 FidNasdIdx Q ONEQ 2.29e .8 299.75 239.20 14 292.05 83 292.75 287.74 +3.06 +7.7 FidlNatFn N FNF 1.20f 3.1 15 42.52 30.32 594 38.11 4420 39.02 37.98 -.28 -2.9 FidNatInfo N FIS 1.28 1.2 19 105.02 83.36 747 103.46 5908 104.91 102.70 -.66 +10.0 FidelSo Q LION .48 2.0 16 24.96 20.28 71 24.24 531 24.86 24.07 +.19 +11.2 FidClayOp N FMO 1.72f 14.8 15.43 10.27 181 11.64 697 12.25 11.47 -.47 -11.5 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 84 14.45 636 14.48 13.85 +.63 -4.8 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 12 25.40 40 25.99 24.95 +.39 +1.6 FiestaRst Q FRGI 27.90 15.50 141 24.10 928 24.80 22.36 -.35 +26.8 FifthThird Q FITB .64 2.0 10 34.67 23.20 7031 31.36 78131 32.16 30.75 -2.20 +3.4 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 103 27.60 211 28.06 27.34 -.09 -3.2s51job Q JOBS 108.70 42.57 235 105.78 1787 109.76 102.64 +3.15 +73.8 58.com N WUBA 89.90 40.02 959 80.47 6702 86.20 76.75 -2.69 +12.4 FinTcII n Q FNTE 11.76 9.70 9.97 2 9.99 9.93 +.5 FinclEngin Q FNGN .32 .7 51 44.95 24.45 629 44.75 3263 44.75 44.55 +.15 +47.7 FnclInst Q FISI .96 3.0 16 34.10 25.65 34 32.20 170 33.10 31.95 -.20 +3.5 Finisar Q FNSR 14 28.99 14.25 1723 17.02 9560 17.48 16.50 +.46 -16.4 FinLine Q FINL .46 3.4 30 15.28 6.90 966 13.55 4254 13.58 13.46 +.08 -6.7 FinjanH Q FNJN 3 4.06 1.66 126 2.93 918 2.95 2.81 -.02 +35.6 FireEye Q FEYE 19.36 13.40 1910 16.56 22221 17.79 16.48 -1.24 +16.6 FstAFin n N FAF 1.52 2.8 22 62.71 42.62 428 54.09 2711 54.75 53.93 +.16 -3.5sFstBcpPR N FBP 26 8.10 4.48 1191 7.87 8790 8.10 7.83 -.04 +54.3 FstBcpME Q FNLC .96 3.3 17 32.33 25.00 2 28.96 57 29.30 28.68 +.21 +6.4sFtBcpNC Q FBNC .40f 1.0 24 41.89 27.50 121 41.13 514 41.89 40.66 +.41 +16.5sFstBcMiss Q FBMS .20f .6 22 35.40 26.05 50 35.20 293 35.40 34.25 +1.05 +2.9 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 10 13.80 71 14.05 13.75 -.05 -.4 FstBusey rs Q BUSE .80f 2.5 22 32.88 27.33 66 31.93 508 32.34 31.51 +.43 +6.6 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 9 26.03 84 26.32 25.80 -.23 +17.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 1 36.35 44 37.45 35.66 -.15 -1.1sFstCash N FCFS .88f 1.0 34 94.90 52.65 372 90.10 2097 94.90 89.70 -2.80 +33.6 FtChoBc n Q FCBP 29.64 27.17 3 28.40 15 28.54 28.09 -.18 +2.3 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 18 442.80 93 457.74 440.69 -7.15 +9.9sFstCwlth N FCF .36f 2.3 22 15.99 12.05 335 15.69 1924 15.99 15.47 +.09 +9.6sFCmtyBsh Q FCBC .72a 2.1 22 34.51 24.02 30 34.20 181 34.51 33.20 +1.09 +19.0 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 18 23.45 74 23.90 22.75 +.05 +3.8 FtConnBcp Q FBNK .68f 2.7 19 28.50 23.25 18 25.60 117 26.30 25.45 -.10 -2.1 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 17 21.10 71 21.25 20.90 +15.3 FstData n N FDC 10 19.85 14.73 4360 19.28 18788 19.61 19.16 +.17 +15.4sFstDefiFn Q FDEF 1.20 1.9 16 63.11 47.01 16 62.38 92 63.11 61.33 +.42 +20.0sFFnclOH Q FFBC .76 2.4 21 32.60 22.80 224 31.80 1326 32.60 31.45 +.15 +20.7sFstFnBksh Q FFIN .84f 1.6 28 54.10 37.31 220 53.05 1041 54.10 51.95 +.45 +17.8 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 10 43.50 56 44.40 43.05 -.05 -4.1 FstFnNwst Q FFNW .32f 1.8 20 17.99 13.13 24 17.38 146 17.50 17.29 -.01 +12.1 FstFound s Q FFWM 23 19.84 15.06 97 19.12 592 19.50 18.77 +.37 +3.1 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 2 27.70 22 27.93 26.49 +.43 +10.8 FsHawaii n Q FHB .96 3.3 32.36 26.30 2084 28.82 6356 29.43 28.39 +.74 -1.2 FstHorizon N FHN .48 2.5 16 20.86 15.84 3099 18.92 23075 19.75 18.75 -.41 -5.4 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 12 25.44 34 25.44 25.20 +.27 +1.0 FstInRT N FR .87 2.7 21 32.91 27.61 485 32.15 4350 32.29 31.13 +.96 +2.2 FIntntBcp Q INBK .24 .7 15 42.40 25.48 35 35.65 206 37.00 34.31 +1.45 -6.6 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 3 25.31 5 25.57 25.31 -.23 -4.6sFstIntBc A Q FIBK 1.12 2.5 20 44.41 33.33 152 44.05 1041 44.41 43.00 +1.05 +10.0 FMajSilv g N AG 8.95 4.93 1978 7.20 12505 7.48 7.07 +.11 +6.8sFstMerch Q FRME .88f 1.9 20 47.15 37.09 80 45.84 576 47.15 44.99 +.57 +9.0tFstMidIll Q FMBH .68a 1.8 16 42.03 30.01 20 37.33 142 37.63 30.01 +.42 -3.1sFMidBc Q FMBI .44 1.7 20 26.92 20.50 414 26.43 4451 26.92 25.48 +1.05 +10.1 FstNwBc n Q FNWB 46 18.35 15.04 18 16.52 69 16.97 16.23 +.15 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 762 99.91 5543 101.32 98.12 +1.88 +15.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 10 25.44 84 25.58 25.25 +.04 -.3 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 7 26.14 35 26.22 25.95 +.16 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.49 29 25.59 25.35 +.03 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 25.00 49 25.08 24.68 +.27 -1.6 FtRpBk pfG N FRCpG 27.50 24.09 8 25.18 74 25.32 24.97 +.23 -2.6 FstSavFin Q FSFG .60 .9 19 80.01 49.31 0 69.00 3 69.60 69.00 -.07 +21.0 FstSolar Q FSLR 42 81.72 35.33 862 68.25 4951 71.72 67.47 -1.75 +1.1 1stSource Q SRCE .96f 1.8 20 54.65 44.33 22 53.59 231 54.27 52.65 +.27 +8.4 FTNDXTc Q QTEC .58e .7 83.42 61.64 189 79.00 670 79.19 77.61 +.95 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 29.53 23 30.24 29.47 -.35 +.6 FtTr 22 n N FIV 10.10 9.02 40 9.36 441 9.49 9.33 -.12 +2.5 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.17 6 21.42 21.14 +.11 +.8tFtTrGlob N FAM .90 8.6 12.15 10.43 29 10.48 172 10.50 10.43 +.01 -9.5sFT MCGr N FNY .15e .3 43.48 33.60 28 42.87 270 43.48 42.59 -.23 +9.4 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.16 3 35.13 11 35.71 34.96 -.05 -1.6 FT Europe Q FEP .65e 1.6 42.49 34.45 69 40.18 619 41.48 40.08 -.72 +2.9 FT LatAm Q FLN 2.01e 10.3 23.27 18.59 1 19.50 24 19.97 19.50 +.03 -4.5 FT Brazil Q FBZ 1.62e 11.4 18.24 13.27 1 14.15 9 14.65 14.15 +.08 -8.8 FT China Q FCA .68e 2.1 34.79 22.22 4 31.91 50 32.54 31.50 -.34 +7.5 FT Japan Q FJP .77e 1.3 63.38 51.34 10 58.46 55 60.05 58.28 -1.42 -2.4 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.37 42 28.98 27.96 -.29 -4.0 FT DevMkt Q FDT .96e 1.5 67.22 54.77 76 63.23 446 64.67 63.10 -.73 +1.4 FT EmMkt Q FEM .64e 2.3 31.32 22.48 67 28.07 1110 28.80 27.83 -.32 +.6 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.40 28 51.86 50.16 -.98 -1.6 FT MCVal N FNK .40e 1.1 37.68 32.17 2 35.90 25 36.31 35.78 +.14 -1.0 FT Canada Q FCAN .29e 1.1 27.35 22.09 0 26.50 4 27.34 26.50 -.58 -.1 FT Austrla N FAUS .80e 2.4 34.27 30.12 1 32.69 1 33.01 32.69 -.50 -3.9sFT UK Q FKU 1.57e 3.7 43.18 35.33 3 42.09 8 43.18 42.09 -.30 +5.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 3 52.49 36 53.48 52.31 -.58 -.5 FT HKong Q FHK 2.82e 6.6 46.25 36.40 2 42.59 2 43.31 42.55 +.17 +.4sFT SCGr N FYC .04e .1 47.30 36.49 32 46.95 381 47.30 46.35 +.09 +10.4 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.88 30 41.20 261 41.80 40.95 +.18 -4.9 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 5 44.23 12 45.12 44.23 -.67 -.4 FT SCVal N FYT .26e .7 38.64 32.07 1 37.69 29 38.30 37.51 -.07 +2.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 10 44.24 59 45.78 44.00 -.91 +.8 FT MegaCp N FMK .44e 1.3 36.82 29.44 34.70 4 34.80 34.45 +.35 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 29.24 19 29.70 28.83 +.07 -3.1 FTEurSelDv N FDD 1.09e 7.8 14.79 12.90 77 14.00 682 14.43 13.93 -.29 +2.0sFTDJMic N FDM .49e 1.0 50.67 41.59 8 50.07 38 50.67 49.87 +.04 +5.5 FT DynEq N FDEU 1.45 8.6 20.20 16.46 53 16.96 313 17.67 16.93 -.51 -9.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 3 21.62 12 21.73 21.62 +.02 -1.9 FtTrMun n Q MCEF 19.39 17.65 24 17.83 35 17.88 17.73 +.07 -4.9 FtTEqCom N ERM 23.64 19.97 4 22.08 36 22.26 22.00 +.04 -1.2 FtT EqTact N TERM 23.62 19.41 18 22.09 39 22.29 22.06 +.03 -1.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 22 49.22 156 49.31 48.81 +.21 -3.0 FTNsdGrid Q GRID .19e .4 53.73 42.26 1 51.61 7 52.97 51.56 -.80 +1.2 FTMltAInc Q MDIV 1.20e 6.6 19.50 17.60 44 18.29 377 18.45 18.23 -.02 -3.8tFT PfdSec N FPE 1.02e 5.3 20.25 19.18 474 19.24 2972 19.37 19.18 -.12 -3.8 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 34 36.52 314 36.71 36.21 +.30 +3.8tFTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 104 51.16 1153 51.22 50.98 -.03 -.9 FTIntlMltA Q YDIV .99e 5.6 19.83 17.41 2 17.82 28 18.22 17.82 -.17 -4.4 FT BuyInc Q FTHI .96 4.3 24.00 21.22 4 22.42 69 22.76 22.41 -.24 -3.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 14 48.87 76 48.88 48.60 +.13 -4.4 FT HdgBuy Q FTLB .66 3.0 23.65 21.00 1 22.13 5 22.46 22.12 -.19 -4.0 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 262 59.99 2249 60.07 59.95 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 101 30.45 516 30.62 30.13 +.12 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.04 37 30.09 244 30.16 29.74 +.13 +5.0 FT DWF5 Q FV .18e .6 31.03 24.47 275 29.99 931 30.12 29.67 +.17 +8.8 FT HeitGl N PRME 20.81 17.96 0 19.85 2 19.85 19.73 +.13 -.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 8 26.43 75 26.96 26.18 -.13 -3.6 FT AI Rob n Q ROBT .07p 30.12 28.50 4 29.91 40 30.11 29.73 +.12 +4.0 FT US Eq Q RNDV .35e 1.6 23.04 19.30 3 21.42 6 21.58 21.39 -1.2 FT SmCap Q RNSC .22e 1.0 22.89 19.03 3 22.14 6 22.32 22.12 +.02 +2.9 FT MdCap Q RNMC .19e 22.75 19.19 5 21.87 11 22.07 21.84 +.01 +.7 FT LgCap Q RNLC .18e 23.11 19.67 10 21.88 15 22.13 21.87 -.06 +.5 FT EM Sl n N RNEM 59.26 51.56 1 52.95 2 53.45 52.44 -.45 -2.8 FT DevInt Q RNDM .45e 55.12 48.94 3 51.36 6 52.24 51.36 -.74 -1.6 FT QualInc Q QINC .60e 2.4 26.90 23.42 1 24.75 10 24.79 24.61 +.26 -2.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 16 34.19 115 34.28 32.97 +1.33 +12.9 FsTrNsRt ef Q FTXD .82e 3.8 23.93 18.70 21.51 2 21.51 21.48 -.52 +.3 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 1 21.33 3 21.80 21.33 -.35 -.3sFTNsOil ef Q FTXN .37e 1.5 25.88 16.85 52 24.01 526 25.88 23.67 -1.10 +13.7tFTNaFood ef Q FTXG .32e 1.7 21.28 19.21 2 19.25 3 19.36 19.18 -.03 -7.4 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 57 30.21 480 31.01 29.92 -.23 +2.9 FTDorW n Q FVC .17e .6 28.96 22.82 30 27.93 342 28.05 27.64 +.15 +8.8 FT DWInt Q IFV .32e 1.5 24.24 19.36 67 22.06 509 22.49 21.93 -.14 -.9 FT LgShEq N FTLS .16e .4 41.72 35.71 14 39.09 97 39.52 38.98 -.04 -.5tFTEMCur Q FEMB 2.68e 6.8 48.17 38.54 25 39.15 149 39.94 38.54 -.18 -7.1 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.16 6 50.16 49.94 +.12 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 55.45 59 60.30 70 61.23 60.19 -.65 -.4 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 18 64.35 141 65.91 64.22 -.99 +.4 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 2 72.34 55 72.85 71.70 +.47 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.68 34 67.57 65.50 -1.21 +.5tFT PfInc n N FPEI 21.03 19.23 24 19.27 202 19.44 19.23 -.17 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.10 3 50.10 49.96 -.04 -2.9 FT VolIn n N HDMV 36.34 32.75 129 34.34 158 34.89 34.33 -.25 +.1 FT VolD n N HUSV 23.72 21.53 19 22.72 146 22.79 22.52 +.13 -1.1 FTEgyInco A FEN 2.32 10.3 28.00 21.34 51 22.55 222 23.35 22.35 -.71 -14.9 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 34 16.08 211 16.84 15.77 -.05 -9.8 FtTrEnEq N FFA .96 6.2 16.67 14.00 66 15.42 267 15.63 15.32 -.04 -4.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.16 81 51.64 530 52.05 51.34 +.17 +1.2 FTArcaBio N FBT 147.10 102.93 34 137.98 266 139.42 136.61 -.77 +10.8sFTDJInet N FDN 133.37 92.00 356 132.68 2332 133.37 130.43 +1.13 +20.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 4 49.06 13 49.25 48.36 +.14 +.9 FsTrGrEn Q QCLN .08e .4 21.73 17.14 9 20.16 51 20.50 20.00 -.04 -.7 FTrTUSAlp Q TUSA .24e .7 34.93 29.00 3 34.31 47 34.41 34.03 +.09 +3.7 FT RNG N FCG .22e 1.0 24.67 18.65 287 22.23 1031 24.05 21.87 -1.08 -2.4 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 28.92 13 29.23 28.90 -.09 +.6 FT ConDis N FXD .30e .7 45.57 35.88 26 41.15 178 41.33 40.64 +.16 -2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 45.64 159 46.01 45.37 +.12 -6.2sFT Engy N FXN .33e 2.0 17.62 12.25 470 16.39 1701 17.62 16.14 -.76 +5.9 FT Fincl N FXO .65e 2.0 32.92 27.30 51 31.93 390 32.18 31.70 +.16 +1.9 FT HlthCr N FXH 76.92 63.96 19 73.06 180 73.41 72.46 +.19 +4.7 FT IndPrd N FXR .16e .4 42.74 34.52 40 40.36 357 40.72 39.77 +.24 -.6 FT Matls N FXZ .37e .9 46.43 37.38 28 43.48 121 44.30 43.34 -.36 -.8 FT Tech N FXL .13e .2 59.90 43.15 47 57.25 416 57.53 56.37 +.56 +11.6 FT Utils N FXU .67e 2.6 28.59 23.46 46 25.59 425 25.65 25.14 +.42 -1.7 FTCloudC Q SKYY .13e .2 52.76 38.44 131 52.08 868 52.27 51.19 +.47 +13.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 44 25.88 320 26.50 25.85 -.41 -1.7 FTNdqAuto Q CARZ .88e 2.2 45.00 36.07 1 40.00 22 41.45 40.00 -.97 -5.2 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.50 8 28.02 27.40 -.26 -2.3sFT GblNRs Q FTRI .45e 3.5 13.25 10.89 1 12.74 18 13.25 12.74 -.41 +2.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 346 26.47 910 26.68 26.11 +14.4 FTIntlIPO Q FPXI .28e .8 39.87 31.01 3 36.64 25 36.98 36.41 -.08 +3.5 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 44.62 27 44.62 44.17 +.66 -1.9 FT NAEngy N EMLP .93e 4.1 25.51 21.43 331 22.71 2091 22.83 22.47 +.07 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 244 47.97 1041 48.23 47.97 -.23 -.1tFTTactHY Q HYLS 2.64 5.6 49.76 47.27 65 47.38 582 47.58 47.27 -.11 -2.5sFT GlbCmd Q FTGC .26e 21.88 18.97 50 21.70 341 21.88 21.60 +.14 +4.8tFT HiLgSh N FSD 1.20 8.1 18.12 14.83 97 14.85 475 14.96 14.81 -.07 -9.6 FT USIPO N FPX .32e .5 74.54 58.86 24 70.57 183 71.90 70.27 -.83 +3.4 FTChnd N FNI .19e .5 43.90 34.22 8 39.29 66 39.46 38.80 +.08 -.8 FT Dow30 n N EDOW 23.50 19.61 1 22.05 7 22.30 21.99 +.03 -.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.45 19 58.96 57.12 -1.41 -3.5 FT Wtr N FIW .21e .4 50.09 41.72 14 48.19 71 48.63 47.89 +.31 -1.1tFT IntPfd N FPF 1.95 8.9 25.10 21.80 365 22.00 1226 22.09 21.80 +.04 -9.7 FT LCCore N FEX .58e 1.0 62.82 52.42 40 59.99 322 60.43 59.69 +.08 +2.5 FT LCGr N FTC .24e .4 67.59 54.23 78 66.67 278 67.03 66.00 +.33 +9.0 FT LCVal N FTA .82e 1.5 57.69 49.07 24 52.94 242 53.67 52.72 -.23 -3.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 153 12.90 688 13.28 12.76 -.26 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 62 52.60 174 52.63 52.33 +.18 -1.7 FT MCCore N FNX .51e .7 69.65 57.46 19 68.21 145 68.83 67.74 +.06 +3.8 FTMstrDv N FDL .79e 2.8 31.14 27.37 119 28.50 515 28.82 28.40 +.07 -5.3 FTFutStrt N FMF 51.53 37.80 5 47.75 21 48.79 47.70 -.82 +.3tFstTrMtg N FMY 1.02 7.6 14.48 13.32 2 13.41 31 13.46 13.32 +.04 -5.8 FT MultCG N FAD .20e .3 72.43 57.16 5 71.52 28 72.30 71.00 -.00 +8.9 FT MultCV N FAB .45e .8 59.34 50.58 1 55.90 18 56.69 55.65 -.09 -1.9 FTNDXEq Q QQEW .27e .4 63.55 52.67 37 60.30 131 60.52 59.60 +.34 +4.1sFT NsdABA Q QABA .75e 1.3 57.53 45.86 69 56.63 389 57.53 55.89 +.50 +8.0 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 51.07 140 51.18 50.96 +.33 -2.2 FT MLPEn N FPL 1.26 12.4 13.49 9.57 392 10.19 822 10.95 10.15 -.67 -14.1 FT REIT N FRI .39e 1.8 24.11 20.20 19 22.19 93 22.22 21.50 +.63 -4.7sFT SCCore N FYX .38e .6 65.09 52.93 26 64.35 156 65.09 64.00 -.10 +5.2 FTSpecFin N FGB .70 11.6 7.57 5.65 23 6.03 215 6.29 6.00 -.04 -1.8tFTStrHi2 N FHY 1.32 11.1 13.90 11.92 9 11.91 76 12.00 11.91 -.05 -6.9 FTrVL100 N FVL .05e .2 25.04 20.81 2 23.83 11 24.01 23.71 -.05 +1.9 FTrVLDv N FVD .57e 1.9 31.85 28.82 343 30.20 1916 30.28 30.00 +.26 -2.1 FT EmOp N FEO 1.40 9.4 17.42 14.50 7 14.92 83 15.13 14.75 +.07 -8.6tFstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.25 30 11.48 10.52 +.30 -12.1 FstUtdCp Q FUNC .36f 1.8 19 22.90 14.40 3 20.35 16 20.75 20.18 -.30 +17.0 First LI s Q FLIC .60 2.4 10 33.50 23.30 45 24.90 475 25.10 24.65 -12.6 FTrSenFlt N FCT .72 5.5 13.66 12.62 45 12.99 397 13.03 12.95 +.02 +1.2 FirstEngy N FE 1.44 4.2 7 35.56 28.66 2176 34.10 19728 34.19 33.07 +.92 +11.4 FsthdTech Q SVVC 12.74 7.29 26 11.78 81 11.89 11.49 +.26 +31.5 FstSvc n Q FSV .54 .8 38 74.49 57.17 12 71.88 78 71.92 70.73 +1.17 +2.8 Fiserv s Q FISV 34 74.46 59.85 809 71.77 8016 73.56 70.73 -1.21 +9.5 Fitbit n N FIT 7.32 4.51 4415 5.51 15064 5.52 5.16 +.32 -3.5 FiveBelow Q FIVE 78.28 44.30 873 71.41 4497 75.46 71.27 -3.42 +7.7 500.com N WBAI 79 23.22 8.93 48 18.06 344 18.30 17.10 +.69 +78.6 FiveOaks N OAKS .40m 11.5 5 5.61 2.55 109 3.44 607 3.45 3.23 +.19 -14.0 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 1 25.34 19 25.55 25.30 -.01 +.5tFvPntHld n N FPH 16.24 11.32 90 11.46 1724 11.99 11.15 -.41 -18.7 FivePrime Q FPRX 48.87 15.66 249 18.49 1885 19.70 18.11 -.15 -15.6 FiveStar Q FVE 1.95 1.05 57 1.25 139 1.30 1.10 +.10 -16.7sFive9 Q FIVN 34.99 19.53 251 33.04 3275 34.99 31.94 +1.23 +32.8 FlagstarB N FBC 29 40.06 28.43 99 34.97 751 35.62 34.77 +.29 -6.5tF&C DynPf N DFP 1.92 8.4 28.36 22.78 115 22.99 606 23.19 22.78 -.05 -13.8 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 40 13.48 135 13.53 13.35 +.15 -10.0tFlrtyPfdOp N PFO .88 8.2 13.00 10.65 17 10.68 118 10.85 10.65 -.10 -9.6tFlrtyPfdSc N FFC 1.63 8.8 22.44 18.28 91 18.53 515 18.56 18.28 +.10 -9.4tFlrtyTotR N FLC 1.63 8.5 22.51 19.07 13 19.23 120 19.49 19.07 -.03 -11.0 Flanign A BDL .25f .9 14 30.95 20.20 26.33 2 26.33 25.00 -.62 +11.6 Fleetcor N FLT 25 213.74 138.43 839 202.12 2968 206.58 198.18 -2.35 +5.0 Flex Ltd Q FLEX 14 19.71 12.93 5397 13.99 18434 14.52 13.73 -.36 -22.2 FlexPhm n Q FLKS 8.98 2.68 9 3.90 120 3.99 3.73 +.06 +11.7 FlexUSTilt N TILT 1.74e 1.5 118.93 99.89 11 113.75 106 114.76 113.37 +.19 +1.7 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 9 58.42 66 59.00 57.87 -.05 -2.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 198 34.23 1446 35.49 34.13 -.92 +2.8 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 81 24.19 663 24.24 24.13 +.04 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 38 24.46 313 24.49 24.32 +.11 -2.0 FlxCoreSl n N BNDC 28.51 24.03 24.05 3 24.08 24.04 -.01 -4.0 FlxGlbImp Q ESGG 101.95 85.30 1 96.16 46 97.44 96.16 -.49 +1.2 FlxUS Imp Q ESG 70.00 56.50 64.89 63 65.13 64.43 +.14 +2.0 FlexEMTilt N TLEH 33.14 27.86 30.75 2 31.07 30.75 -.04 -.3 FlxDMTilt N TLDH 30.34 26.89 1 28.98 13 29.55 28.95 -.37 -.7 FlxRAstAlo Q ASET 29.37 26.74 3 27.90 6 28.07 27.88 +.10 -3.0 FlxUSQLgC Q QLC 35.78 29.31 9 34.34 62 34.68 34.23 +.03 +3.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 50.36 3 50.36 49.65 +.77 -8.1 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 3 49.12 8 49.12 48.70 +.53 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 7 23.10 19 23.15 23.01 +.08 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.34 23 62.47 61.60 +.96 -.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 6 46.16 95 46.57 46.05 +.05 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 10 68.16 127 69.70 68.04 -1.14 -1.5 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.93 6 24.31 28 24.81 24.29 -.38 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 2 27.68 10 28.35 27.68 -.46 -3.1 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 67 25.73 420 26.36 25.69 -.41 -4.0 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 7 44.65 88 44.77 44.34 +.33 +1.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 2 44.15 4 44.68 44.12 -.23 -.1 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 46 45.54 281 46.01 45.39 +.05 +1.1 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.45 24 75.46 75.39 +.01 FlexSh n Q FPAY 6.56 2.63 8 2.99 28 3.10 2.90 -.01 -21.3 FlexSolu A FSI 2.58 1.33 10 1.60 60 1.70 1.60 -.01 -12.1 FlexionTh Q FLXN 32.25 16.51 315 26.07 2264 28.00 25.50 -1.69 +4.1 Flexstl Q FLXS .88 2.3 57.79 34.74 5 37.77 90 39.40 37.13 -1.18 -19.3 Flor&Dec n N FND 51 58.28 32.72 972 48.52 7105 49.00 45.20 +1.65 -.3tFlotek N FTK 10.24 3.15 1350 3.19 5705 3.60 3.07 -.31 -31.5 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 999 20.02 7577 20.30 19.16 +.73 +3.7 Flowserve N FLS .76 1.8 49.53 37.51 881 42.28 5638 45.37 42.08 -2.29 +.4 Fluent Inc Q FLNT 6.95 2.05 213 2.85 1366 2.85 2.55 +.05 -35.2 Fluidigm Q FLDM 8.38 2.52 84 5.73 436 5.94 5.53 -.02 -2.7 Fluor N FLR .84 1.7 36 62.09 37.04 1103 48.53 8256 50.67 48.04 -1.37 -6.0 FlushFn Q FFIC .80f 3.0 19 31.45 24.59 33 27.06 281 27.84 26.64 +.08 -1.6sFlyLeasing N FLY 1.00 6.8 13 14.97 11.54 41 14.75 818 14.97 14.43 +.41 +14.3 Foamix Q FOMX 7.45 4.15 85 5.37 467 5.55 5.13 +.16 -10.6 FEMSA N FMX .74e .9 103.82 82.27 369 83.28 1983 85.85 82.87 +.44 -11.3 Fonar Q FONR 11 33.90 21.10 15 27.05 76 27.62 26.75 +.30 +11.1 FootLockr N FL 1.38 2.5 23 60.64 28.42 30765 55.74 46558 56.28 43.70 +12.30 +18.9 FordM N F .60a 5.2 6 13.48 10.14 18954 11.51 134357 11.65 11.33 +.18 -7.8 ForeScTc n Q FSCT 37.81 21.56 185 30.29 1639 31.27 29.97 -.80 -5.0 ForshtAut n Q FRSX 11.70 2.44 7 2.94 109 3.07 2.80 -.01 -27.1 ForestCA N FCE/A .72 3.6 16 26.30 19.24 920 20.10 4683 20.14 19.50 +.48 -16.6 Forestar N FOR 15 26.39 14.10 32 23.10 332 23.35 22.75 +.50 +5.0 FormFac Q FORM 36 18.65 11.10 250 13.55 1768 13.70 13.05 +.55 -13.4 FormulaSy Q FORTY .34e .9 45.65 32.55 0 36.00 1 37.64 36.00 +.60 -11.2 ForrestR Q FORR .80 1.9 54 47.75 36.95 30 42.05 139 42.75 41.70 +.15 -4.9 ForsightEn N FELP .13 5.12 3.28 1 3.79 56 4.00 3.55 +.13 -13.3 Forterra n Q FRTA 51 12.30 3.02 148 8.72 880 8.96 8.51 -.07 -21.4sFortinet Q FTNT 60.82 35.44 839 60.37 7935 60.82 58.10 +1.85 +38.2 Fortis n N FTS 1.70 5.3 38.24 31.41 163 32.38 767 32.67 32.15 +.08 -11.7 Fortive n N FTV .28 .4 80.31 61.80 818 75.51 6343 78.61 74.99 -2.29 +4.4tFortressBio Q FBIO 5.54 3.02 706 3.45 1513 3.66 3.02 -.16 -13.5 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 6 22.00 30 22.79 21.10 -.78 -3.3 FortTrInf n N FTAI 1.32 7.7 20.13 15.45 107 17.10 1180 17.13 16.20 +.57 -14.2 FortunaSlv N FSM 23 6.08 4.03 770 5.55 3598 5.68 5.41 +.05 +6.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1801 57.50 8551 58.22 56.31 -.08 -16.0 ForumEn N FET 17.97 10.05 594 14.00 4230 15.93 13.58 -1.40 -10.0 ForwrdA Q FWRD .60 1.0 26 64.80 49.23 102 59.76 894 60.42 58.23 +.91 +4.0 Forward h Q FORD 27 4.45 1.02 89 1.59 3379 1.80 1.48 +29.3 ForwdPh Q FWP 23.12e 9.70 1.63 259 2.92 3109 4.45 2.03 +.76 -20.7sFossil Grp Q FOSL 20.65 5.50 982 20.52 5349 20.65 19.29 +.92 +164.1 Foster Q FSTR .16 .7 30.30 16.95 19 23.65 131 24.20 22.85 +1.00 -12.9 FoundBld n N FBM 16.40 11.03 41 15.07 379 15.14 14.41 +.44 +1.9sFndtnMed Q FMI 90.15 31.70 371 92.70 1546 93.60 81.75 +11.60 +35.9 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 447 22.47 1353 22.69 21.96 +.41 -12.6 FourSeEd n N FEDU 3.32 47.5 17 10.45 5.67 50 6.99 267 7.60 6.86 +.07 -22.3 FoxFactory Q FOXF 28 46.80 31.15 119 39.30 749 39.45 38.10 +1.05 +1.2 Francesca Q FRAN 13 13.89 4.51 437 5.64 2684 5.87 5.55 -.09 -22.8 FrancoN g N FNV .96f 1.4 68 86.06 66.19 426 71.08 1599 71.91 70.13 +.41 -11.1 FrankCov N FC 31.20 17.35 14 27.40 93 27.40 25.70 +1.55 +32.0sFrankElec Q FELE .48f 1.0 28 47.35 37.00 86 46.20 522 47.35 45.70 +.30 +.7 FrankFn n N FSB .40p 18 42.65 30.30 29 35.95 175 36.50 35.10 +.95 +5.4 FrankLibInt N FLQH 28.16 23.58 25.52 17 25.71 25.52 +.28 +.7 FrankLibEm N FLQE 35.59 29.67 1 32.00 52 32.16 31.58 +.26 -3.2 FrankLibGl N FLQD 30.47 27.37 1 27.88 3 28.07 27.81 -.01 -4.2 FrankLbGlE N FLQG 32.51 27.68 0 30.45 6 30.53 30.25 +.21 -.4 FrnkLInvGr N FLCO 24.89 23.52 0 23.70 3 23.70 23.56 +.12 -4.4 FrkL US Eq N FLQL 30.33 25.55 1 29.23 9 29.23 28.97 +.27 +1.1 FrankRes N BEN .92f 2.7 11 47.65 31.67 1432 34.03 11273 34.78 33.45 -.08 -21.5 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 307 7.88 1770 7.97 7.57 +.28 -26.6 FrkLtdDur A FTF .74 6.7 12.13 10.91 73 11.03 430 11.05 10.95 +.09 -6.8tFrkUnv N FT .47 7.1 7.39 6.58 31 6.68 261 6.68 6.58 +.03 -6.8 FranksIntl N FI .30 4.2 9.15 4.93 973 7.20 4048 7.83 6.99 -.47 +8.3tFredsInc Q FRED .24 14.2 14.58 1.53 731 1.69 5280 1.70 1.53 +.02 -58.3 FrptMcM N FCX .20 1.2 11 20.25 11.05 8977 17.08 83015 17.78 16.55 +.21 -9.9 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 121 17.70 439 17.74 16.48 +1.09 +3.6 FreqElec Q FEIM 10.59 7.53 6 8.01 139 8.07 7.70 +.04 -14.4 FresenMd N FMS .51e 1.0 57.94 44.88 67 50.46 393 51.46 50.07 -.42 -4.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 116 45.33 829 46.74 44.91 -1.04 -4.9sFreshpet Q FRPT 22.15 14.10 193 22.30 1095 22.60 21.30 +.55 +17.7 FriedmInd A FRD .08 1.3 6.79 5.15 4 6.06 16 6.18 5.94 -.13 +6.7sFronteo Q FTEO 22.41 10.68 0 21.25 8 22.41 20.90 +2.47 +69.9 FrontC pf Q FTRPR 11.13 86.1 23.01 7.68 181 12.92 1602 15.64 12.27 -1.93 +48.4 Frontr rs Q FTR 2.40 31.2 23.10 6.08 4548 7.69 20671 9.87 7.22 -1.58 +13.8 Frontlne rs N FRO .60e 37 6.50 3.79 297 4.76 1274 4.85 4.66 +.04 +3.7 FuelTech Q FTEK 1.83 .71 27 1.15 116 1.21 1.12 -.05 +2.7 FuelCell rs Q FCEL 2.49 .90 545 1.86 2816 1.94 1.83 -.03 +9.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 43

FulgentG n Q FLGT 7.90 2.73 7 3.82 22 3.94 3.60 -.11 -12.8 FulingGbl n Q FORK 6.00 3.00 3.55 7 3.95 3.55 -.20 -10.1 FullHseR Q FLL 4.10 2.10 40 3.31 179 3.54 3.22 -.19 -14.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 308 51.69 1585 53.48 51.40 -.81 -4.0 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 590 17.85 3897 18.03 17.40 +.55 -.3 Funko n Q FNKO 52 9.90 5.81 71 9.81 534 9.86 9.37 +.10 +47.5 FutFintch lf Q FTFT 8.00 1.30 43 2.27 251 2.32 2.06 +.05 -45.6 FutureFuel N FF .24a 1.7 17 16.22 11.32 42 13.83 309 14.00 13.39 +.32 -1.8 FuweiF rs Q FFHL 4.93 2.39 7 3.52 19 3.71 3.25 -.05 +19.7G -:GWilliFood Q WILC 22 7.66 5.11 0 7.17 14 7.25 6.78 +.06 -.3 G1Thera n Q GTHX 52.76 12.04 138 50.06 678 52.35 47.46 -.85 +152.3 GAMCO s N GBL .10f .4 32.60 23.97 7 26.28 82 27.88 25.92 -.57 -11.4sGATX N GATX 1.76f 2.4 13 76.26 56.00 104 72.49 822 76.26 71.63 -2.31 +16.6 GATX 66 N GMTA 27.00 22.81 8 24.98 82 25.23 24.85 -.15 -4.9tGCI Lb A n Q GLIBA 55.47 42.40 180 42.80 1516 43.98 42.40 -1.04 -21.8 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.48 37 23.85 23.42 -.24 +3.2 GCP ApT n N GCP 29 34.79 27.25 458 32.10 2190 32.20 30.65 +.85 +.6 GDL Fund N GDL .64 6.8 10.38 9.13 10 9.38 135 9.46 9.36 -.02 -3.6sGDS Hld n Q GDS .46p 42.33 6.90 997 41.74 8213 42.33 37.11 +3.97 +85.3 GGP Inc N GGP .88 4.3 30 24.37 18.83 5939 20.55 28254 20.65 20.24 +.27 -12.1 GGP Inc pfA N GGPpA 1.59 6.6 25.94 24.07 11 24.14 24 24.26 24.11 -.08 -4.4 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 57 26.03 347 26.06 25.85 +.03 +.3 GMS Inc n N GMS 16 39.98 27.21 250 30.03 1537 30.42 28.73 -.10 -20.2 GNC N GNC .80 24.2 3 10.95 3.08 1437 3.30 6108 3.54 3.30 -.10 -10.6 GP Strat N GPX 26 31.25 19.00 28 19.90 142 19.95 19.15 +.50 -14.2 GSE Sy Q GVP 14 3.65 2.35 3 3.15 31 3.25 3.05 -.10 -3.1 GSI Tech Q GSIT 8.94 6.05 26 7.53 193 7.58 7.31 +.02 -5.4 GSV Cap Q GSVC 5 9.39 3.83 38 6.87 347 7.20 6.81 -.30 +26.1 GTT Comm N GTT 62.32 28.30 383 46.65 1775 51.00 46.10 -3.90 -.6 GTY Tch n Q GTYH 10.45 9.75 10.00 66 10.00 10.00 -.03 +.7sGTY Tc un Q GTYHU 11.00 10.14 1 10.35 19 11.00 10.23 -.00 +.3 G-III s Q GIII 32 40.96 19.01 386 40.31 2921 40.70 37.76 +1.51 +9.3 GTx Inc rs Q GTXI 23.40 2.73 141 19.86 695 20.95 18.49 +1.26 +56.3sGW Pharm Q GWPH 160.55 92.65 276 161.10 2047 161.82 149.89 +6.40 +22.0 GWG Hldgs Q GWGH 10.95 7.37 4 7.95 11 8.29 7.79 -.28 -4.4 GabCvInc N GCV .48 7.8 6.47 4.91 13 6.19 89 6.20 6.00 +.20 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 25.72 3 26.01 25.72 -.03 -2.9 GabDvInc N GDV 1.32 5.9 24.97 21.10 90 22.46 619 22.87 22.43 -.19 -4.1 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.47 8 25.57 25.42 +.05 -2.6 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.64 7 25.64 25.45 +.10 -2.7 GabDiv pfG N GDVpG 1.31 5.3 26.17 24.10 2 24.95 11 25.08 24.93 -.05 -1.6 GabelliET N GAB .60 9.6 6.65 5.87 309 6.28 1933 6.40 6.28 -.04 +1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 1 25.52 4 25.68 25.47 +.05 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 0 24.09 10 24.75 24.00 +.11 -2.4 Gabeli pfJ N GABpJ 26.72 24.42 3 25.14 13 25.28 25.06 +.11 -1.6 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.33 15 24.49 23.98 +.33 -3.2 GabGSmM N GGZ 13.61 11.73 10 12.06 53 12.26 12.06 -.07 -5.3 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.16 7 25.54 25.16 -.17 -1.3 GabGUtil A GLU 1.20 6.5 21.96 18.00 8 18.54 36 18.79 18.50 +.02 -13.0 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.34 23 51.70 50.34 -1.11 +.2 GabGoAn n A GGO 24.74 16.18 5 19.27 6 19.53 18.50 +.92 +6.8 GabHlthW N GRX .52 5.3 10.97 9.12 36 9.73 149 9.85 9.66 -.06 -5.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 2 25.35 7 25.52 25.32 +.03 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 0 25.90 7 25.90 25.65 +.14 -1.6 GabMultT N GGT .88e 9.2 10.09 8.42 39 9.59 192 9.69 9.52 +.03 +4.3 GabMul pfE N GGTpE 25.30 22.97 0 23.72 6 23.82 23.47 +.12 -5.5tGabUtil N GUT .60 10.3 7.20 5.68 319 5.82 2720 5.86 5.68 +.07 -18.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.65 6 25.76 25.55 +.13 +.2 GabUtil pfC N GUTpC 26.19 24.54 1 25.02 8 25.18 24.98 -.05 -1.7 Gafisa rs N GFA 12.99 5.53 1 7.22 64 7.55 6.79 +.38 -42.8sGaiam A Q GAIA 18.95 10.35 100 19.20 351 19.45 17.00 +1.95 +54.8 Gain Cap N GCAP .24 3.0 13 13.26 5.63 106 7.97 838 8.22 7.92 -.12 -20.3 Galapag n Q GLPG 121.09 72.90 51 101.29 434 102.42 98.53 +3.70 +8.0 GalectinTh Q GALT 6.74 1.28 241 4.20 1729 4.70 3.96 -.36 +25.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.19 727 67.62 3924 68.40 67.24 +.09 +6.9 GalmedPh Q GLMD 6 12.22 3.61 22 6.02 128 6.35 5.86 -.15 -34.2 GamGldNR A GGN .84 16.6 5.77 4.80 269 5.05 1878 5.14 5.05 -.01 -3.1 GamGld pfB A GGNpB 1.25 5.5 25.30 22.50 8 22.80 26 23.09 22.72 -.22 -8.1 GamNRG&I N GNT .84 13.2 7.23 6.00 53 6.35 297 6.49 6.33 -.01 -5.4 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.64 9 23.75 23.32 +.26 -5.5 GameStop N GME 1.52 12.0 22.96 12.20 2439 12.67 18525 12.91 12.44 +.21 -29.4 Gam&Lsr n Q GLPI 2.52 7.2 19 39.32 32.51 565 34.98 5283 35.17 34.51 +.40 -5.5 GamngPtrs Q GPIC .12e 12.50 8.18 2 8.45 6 8.60 8.27 +.07 -24.8 Gannett n N GCI .64 5.9 12.38 7.46 716 10.94 5420 11.70 10.80 -.69 -5.6 Gap N GPS .97 3.4 14 35.68 21.02 24950 28.15 46022 33.34 28.14 -3.42 -16.8 GardDnv n N GDI 38.00 19.91 993 32.88 4896 35.28 32.51 -1.58 -3.1 Garmin Q GRMN 2.04 3.4 20 65.96 49.80 464 60.56 2874 60.85 59.66 +.80 +1.7 GarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 36 8.70 176 8.75 8.44 +.29 +7.3 Gartner N IT 40 142.16 111.57 939 130.64 4658 135.14 130.23 -3.59 +6.1 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 77 24.40 339 24.60 23.70 +.70 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 13 26.36 55 26.42 26.25 +.06 +1.0 GasLog N GLOG .56 3.1 36 22.55 12.75 314 17.85 1469 18.90 17.30 -.60 -19.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 1 26.26 11 26.63 26.22 -.06 -1.3 GastarExp A GST 1.39 .38 1436 .66 6036 .76 .61 -.10 -37.1 Gastar pfA A GSTpA 2.16 14.4 20.30 6.40 3 15.00 35 16.22 14.19 -1.08 -16.3 Gastar pfB A GSTpB 2.69 15.1 23.23 8.46 4 17.76 31 18.80 17.20 -.52 -5.9 GatesInd n N GTES 28 18.72 14.77 224 15.32 1645 16.10 15.26 -.19 -15.3 GazitGlobe N GZT .37e 4.0 11.00 9.01 3 9.35 111 9.49 9.24 -11.2 GeeGroup A JOB 5.73 2.00 5 2.85 75 3.05 2.62 +.23 +2.5 Gemphire n Q GEMP 21.59 4.75 67 6.35 529 6.44 5.75 +.07 -20.1sGencoSh rs N GNK 19.60 8.47 152 18.24 2269 19.60 17.64 +.53 +36.9 Gencor s Q GENC 40 18.45 14.95 17 15.65 158 15.85 15.09 +.10 -5.4 Generac N GNRC 18 53.78 33.77 318 49.04 1780 50.98 48.46 -.67 -1.0 GAInv N GAM 1.15e 1.0 36.59 32.20 16 34.45 159 34.76 34.34 -.05 +.1 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 1 25.90 20 26.00 25.82 -.02 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 573 29.80 14986 29.90 27.75 -.05 +.7 GenDynam N GD 3.72f 1.8 22 230.00 191.00 1177 208.12 6947 208.88 202.38 +5.60 +2.3 GenElec N GE .48 3.3 29.47 12.73 49574 14.63 453631 15.59 14.11 -.34 -16.3sGenFin Q GFN 11.30 4.50 73 11.20 524 11.30 10.80 +.30 +64.7 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 0 101.99 4 101.99 100.27 +.35 +1.6 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 25.99 16 25.99 25.41 +.58 +2.9 GenMills N GIS 1.96 4.6 11 60.69 41.01 3901 42.64 22164 43.16 41.45 +.82 -28.1 GenMoly A GMO .53 .28 172 .41 433 .41 .39 +24.6 GenMotors N GM 1.52 4.0 46.76 33.04 4953 38.30 42386 38.77 37.46 +.51 -6.6 Gener8M n N GNRT 6.94 4.17 144 6.16 932 6.27 5.91 +.26 -6.9 Gensco N GCO 13 45.90 20.90 162 45.90 822 45.90 43.65 +1.55 +41.2 GenesWyo N GWR 26 84.40 63.70 173 77.72 2196 78.62 76.02 +.28 -1.3 GenesisEn N GEL 2.88f 13.5 52 32.59 18.42 405 21.37 1990 22.70 21.01 -.88 -4.4sGenesisHlt N GEN .24 11.9 2.35 .60 873 2.02 6691 2.35 1.83 +.20 +164.7 GeneticT rs Q GENE 2.05 .70 36 1.21 216 1.30 1.21 -.04 +4.3 GenieEn n N GNE .30 5.7 8.01 3.82 68 5.29 240 5.51 4.89 -.01 +21.3tGenieE pfA N GNEpA .64 8.8 7.94 6.85 2 7.25 39 7.37 6.85 -.05 -1.3 GeniusBr n Q GNUS 4.37 2.01 1 2.76 20 2.79 2.68 +.08 +1.5 GenMark Q GNMK 13.50 3.63 176 7.03 1324 7.47 6.71 +.08 +68.6 GenoceaB Q GNCA 6.78 .79 128 .93 2012 1.01 .88 -.05 -19.6 Genomic Q GHDX 39.17 26.54 172 38.52 705 39.06 36.94 -.04 +12.6 Genpact N G .30 19 34.79 26.83 801 30.15 3071 30.80 30.06 -.41 -5.0 Genprex n Q GNPX 19.45 3.84 97 8.86 319 10.72 8.76 -1.93 +88.5 Gentex Q GNTX .44f 1.9 16 24.60 16.59 941 23.49 6848 24.47 23.48 -.56 +12.1 Gentherm Q THRM 39 40.80 29.50 152 35.10 827 35.50 34.30 +.10 +10.6 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 443 91.48 5145 94.82 90.10 -.89 -3.7 Genworth N GNW 2 4.15 2.66 1594 3.47 15981 3.71 3.33 +.13 +11.6 GeoGrp s N GEO 1.88 7.7 15 33.40 19.05 461 24.46 2766 24.46 23.89 +.60 +3.6sGeoPark N GPRK 17.66 6.48 424 15.50 2103 17.66 14.90 -.51 +56.4 GaPw 77 n N GPJA 26.14 23.01 22 24.37 117 24.50 24.27 -.01 -4.8 GeospcT hs Q GEOS 18.71 9.18 81 11.06 652 12.84 10.90 -1.69 -14.7 Gerdau N GGB .02e .5 5.32 2.60 21963 4.33 65502 4.84 4.22 -.35 +16.4 GerABcp s Q GABC .60 1.7 20 39.02 30.32 44 36.11 415 36.24 35.29 +1.01 +2.2 GerNew N GF 1.23e .4 21.49 15.85 9 18.84 67 19.31 18.64 -.32 -3.1 GeronCp Q GERN 6.68 1.74 5945 4.70 42773 5.17 3.48 +1.17 +161.1 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 87 25.76 668 25.79 24.43 +1.20 -5.2tGevo rs Q GEVO .97 .25 1252 .24 5012 .37 .21 -.10 -59.3sGibraltar Q ROCK 19 38.90 25.61 307 39.85 923 39.93 37.00 +1.40 +20.8 GigCapit n N GIG 10.22 9.60 2 9.83 685 9.84 9.75 +.04 +2.0 GigaMda rs Q GIGM 4.37 2.36 10 2.94 51 3.00 2.88 -3.3 GilatSatell Q GILT 9.22 4.12 2 8.15 59 8.29 8.01 +.06 +5.4 Gildan s N GIL .45 1.5 17 34.19 27.89 297 29.39 1553 29.70 28.80 +.46 -9.0 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 4703 67.38 32680 68.69 67.00 -.64 -5.9 GlacierBc Q GBCI .92f 2.3 22 41.24 31.38 188 39.81 1440 40.63 39.11 +.44 +1.1 GladstnCap Q GLAD .84 9.2 9 10.11 7.80 90 9.10 450 9.16 9.01 -1.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.42 14 25.64 25.11 -.07 -1.7 GladstnCm Q GOOD 1.50 8.1 23.29 16.78 65 18.45 426 18.67 18.16 +.31 -12.4 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 5 26.10 9 26.75 25.76 -.04 -1.2 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 1 26.75 8 27.30 26.15 -.08 +2.6 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 2 24.90 32 25.05 24.85 -.08 -3.9sGladstInv Q GAIN .80a 7.0 16 11.59 9.00 144 11.44 768 11.59 11.29 +.08 +2.5 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.35 10 25.35 25.24 +.18 +.1tGladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.33 22 25.43 25.08 -.02 -.5 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 2 25.22 6 25.39 25.20 -.03 -1.5 GladstLnd Q LAND .53 4.2 87 14.29 11.07 48 12.76 342 12.90 12.65 +.08 -5.0 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 4 25.46 11 25.54 25.37 +.11 -1.6 Glatfelter N GLT .52 3.0 13 23.85 15.76 224 17.26 746 17.90 17.11 -.04 -19.0 Glaukos n N GKOS 44.76 23.08 409 36.61 1813 36.61 34.00 +1.99 +42.7 GlaxoSKln N GSK 2.89e 7.3 44.54 34.52 1879 39.85 11714 40.68 39.77 -.18 +12.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 0 11.70 1 11.70 11.70 +.05 +5.8 GblBldT n Q GBT 68.05 24.03 431 46.65 3365 49.20 44.80 +.55 +18.6 GblBrCopp N BRSS .24 .8 12 36.50 27.50 47 31.40 362 32.50 31.25 -.05 -5.1 GblEagEnt Q ENT 3.84 .87 678 1.99 8041 2.15 1.27 +.66 -13.1 GlbIndem Q GBLI 26 49.91 32.22 11 39.01 129 40.35 37.94 -.38 -7.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 5 25.37 13 25.58 25.25 +.03 -1.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.11 1 25.70 14 25.77 25.50 +.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 108 8.83 417 8.87 8.39 +.45 +7.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.60 21 24.77 24.25 -.15 -2.8 GlobNetL n N GNL .94 4.8 31 22.99 15.55 215 19.52 1644 19.54 18.47 +.94 -5.2 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 1 24.42 23 24.88 24.37 -.19 -4.9 GlobPtrs N GLP 1.85 10.5 19.30 15.17 75 17.70 658 17.78 17.10 +.55 +6.0 GlobPay s N GPN .04 37 118.94 87.30 1065 111.71 6166 114.68 110.45 -2.05 +11.4 GlSlfStor n Q SELF .26 6.3 5.19 3.92 38 4.14 100 4.26 4.13 -.02 -10.2 GlbShipLs N GSL .40 28.8 1.94 .97 103 1.39 636 1.53 1.32 -.12 +19.8 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 1 24.74 27 24.94 24.25 +.31 +3.4 GlWatRs n Q GWRS .28 3.1 10.00 8.40 2 9.23 38 9.25 9.06 +.06 -1.2 GlbXNordic N GXF .83e 3.7 24.68 21.86 5 22.22 13 22.91 22.22 -.45 -2.1 GbXSpDvE N SDEM .63e 17.90 15.17 1 15.38 23 15.56 15.30 +.12 -5.5 GbXSpdvRE Q SRET 1.24 8.3 15.88 13.72 25 15.03 225 15.05 14.75 +.24 -3.3 GbXUSRota N SCTO .12p 28.03 24.51 1 26.27 3 26.59 26.18 -.09 -.2 GblXEffic N EFFE .16p 27.69 25.00 26.69 1 26.69 26.53 +.10 +.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 88 12.69 161 13.19 12.62 -.31 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 159 10.44 646 10.57 10.19 +.15 +4.2 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.65 25 23.04 22.56 -.35 -5.5 GbXMLP&E N MLPX .60 4.7 14.60 11.36 70 12.71 449 13.15 12.51 -.30 -6.5 GblXChMat N CHIM .24e 1.1 24.12 15.85 1 21.38 3 21.87 21.22 -.29 +2.5 GblXArg N ARGT .09e .3 38.46 27.40 15 31.17 505 31.89 30.96 -.37 -11.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 54 24.64 666 24.69 24.18 +.47 -3.8 GXSupInPf N SPFF .99 8.4 12.96 11.65 59 11.81 275 11.82 11.75 +.04 -2.9 GblXGuru N GURU .28e .9 31.88 26.57 5 31.10 20 31.35 30.87 +.11 +4.7 GbXGreece N GREK .13e 1.4 11.56 8.57 1925 9.06 7544 9.72 8.98 -.33 -11.9 GblXChCon N CHIQ .12e .6 19.96 14.08 31 19.07 311 19.16 18.83 +.35 +2.1 GblXSocM Q SOCL 39.03 27.39 14 34.27 266 34.59 33.90 +.01 +4.0 GblX MLP N MLPA .90e 9.9 11.21 8.14 433 9.12 2404 9.49 8.95 -.22 -7.5 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.47 25 10.81 10.43 -.17 -.6 GblXChiEn N CHIE .41e 3.2 13.77 10.55 6 12.98 58 13.51 12.75 -.25 +14.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 210 20.87 939 21.02 20.77 +.14 -4.2 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 13 18.45 135 18.91 18.28 -.10 +2.5 GbXSEAsia N ASEA .42e 2.4 18.44 14.90 27 17.15 60 17.15 16.70 +.14 +.9 GblXPakist N PAK 18.60 11.16 11 11.72 445 11.95 11.51 +.26 -5.3 GblXChiInd N CHII .35e 2.2 16.58 13.44 15.63 8 15.77 15.20 +.56 +2.3sGblXNorway N NORW .83e 5.9 14.77 11.19 56 14.06 163 14.77 14.04 -.54 +7.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 15 29.99 64 30.43 29.61 +.25 -2.9 GblXScUS n N SCIU 32.53 28.31 20 31.53 64 31.64 31.38 +.09 +2.0 GblXScEu n N SCID 29.75 26.22 28.14 9 28.68 27.98 -.26 +1.5 GblXScAs n N SCIX 27.08 24.01 25.72 3 26.08 25.68 -.08 -.7 GblXScJp n N SCIJ 33.72 28.85 0 31.02 4 31.37 31.02 -.58 -2.1sGbX Auto n Q DRIV 15.60 14.56 5 15.28 69 15.60 15.20 -.10 GbX US pf n N PFFD 26.22 23.70 43 24.21 73 24.23 23.99 +.16 -2.7 GbXNigeria N NGE .31e 1.5 27.10 15.99 34 21.32 121 22.81 21.30 -1.52 -1.8 GbX US Inf N PAVE 17.80 13.80 15 16.52 96 16.90 16.47 -.23 -1.5 GblFound n N BOSS 20.72 15.50 0 19.00 26 19.13 18.82 +.02 +9.7 GblX SupDv Q EFAS 19.06 17.20 2 17.75 23 18.18 17.72 -.26 -2.0 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.77 11 11.88 11.73 +.03 -6.5 GblX Rob n Q BOTZ 27.42 18.29 916 23.45 4697 24.00 23.29 -.14 -1.1 GlbXCon ef Q KRMA 20.83 17.01 6 19.84 22 19.95 19.77 +.05 +2.2sGblXMilTh Q MILN 21.14 17.27 7 21.16 53 21.20 20.74 +.35 +9.9 GbX Longv Q LNGR 21.38 17.82 1 20.34 5 20.42 20.11 +.12 +4.6 GlX Intrn n Q SNSR 21.41 17.66 10 20.27 74 20.40 20.02 +.16 +2.1sGbX HlthW Q BFIT 18.31 15.55 18.24 2 18.31 18.24 +.11 +9.5 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 6 14.87 28 14.91 14.75 +.15 -2.8sGlX Fintc n Q FINX 25.81 17.55 164 25.64 917 25.81 25.04 +.05 +16.8 GlbXCop rs N COPX .43e 1.7 29.34 19.28 18 26.00 191 27.60 25.94 -1.15 -4.9 GlbXSilv rs N SIL 36.66 28.21 92 30.60 767 31.27 30.45 -.08 -6.3 GlbXLith rs N LIT 41.21 28.71 269 33.40 1791 34.92 33.04 -1.05 -13.8 GbX Gold rs N GOEX 25.21 20.08 4 22.78 33 23.20 22.51 -.06 -2.3 GbXUran rs N URA 16.36 11.81 117 13.19 1322 14.02 13.17 -.68 -12.4 GlXCatholc Q CATH 35.58 29.27 2 33.66 58 33.83 33.54 +.11 +2.2 GlblScape A GSB .06 1.6 21 5.51 3.27 6 3.77 118 3.80 3.69 +.02 +6.2 Globalstar A GSAT 2.30 .53 3611 .54 31763 .69 .53 -.13 -58.9 GlobantSA N GLOB 53 55.74 34.82 140 51.15 792 51.95 49.53 -.12 +10.1 GlobusM rs Q GLBS 2.26 .71 501 .77 696 .82 .76 +.00 -32.6sGlobusMed N GMED 46 54.01 27.79 416 54.46 2863 54.50 51.37 +3.27 +32.5 Glowpoint A GLOW .65 .15 197 .20 940 .22 .19 -.01 -44.7 GluMobile Q GLUU 5.80 2.42 727 5.57 5152 5.80 5.41 -.19 +53.0 GlycoMim Q GLYC 26.05 10.06 216 17.76 1358 18.78 17.19 -.65 +5.8 GoDaddy n N GDDY 71.81 40.55 2220 71.01 13193 71.68 70.05 -.33 +41.2tGogo Q GOGO 14.76 4.81 2925 5.13 10882 5.28 4.79 -.16 -54.5 GolLinhs s N GOL 14.48 4.40 707 7.85 3165 8.39 7.51 +.24 -10.4sGolLNGLtd Q GLNG .20 .6 35.54 19.32 1162 33.24 4168 35.54 32.42 -1.02 +11.5 GolLNGPt Q GMLP 2.31 11.6 23.46 16.78 213 19.96 874 21.00 19.72 -.55 -12.5 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 7 25.36 114 25.70 25.26 -.26 -2.5 GoldFLtd N GFI .02e .6 4.70 3.33 2712 3.63 12455 3.68 3.52 +.01 -15.6sGoldResrc A GORO .02 .3 76 6.16 3.37 315 6.11 1702 6.20 5.60 +.23 +38.9 GoldStdV g A GSV 2.07 1.25 371 1.57 1202 1.59 1.49 +.03 -10.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 4274 14.05 22864 14.25 13.44 +.51 +10.0 GoldBull n Q DNJR 8.50 4.40 14 6.72 124 7.00 6.00 +.52 +41.7 GoldenEnt Q GDEN 30 34.75 15.89 122 30.12 788 31.28 29.45 -.78 -7.7 GoldenMin A AUMN .68 .36 47 .41 352 .42 .39 -.01 -6.3 GoldenOc rs Q GOGL .10e 9.95 5.43 62 8.22 591 8.68 8.13 -.01 +.9 GoldStr g A GSS 6 .92 .56 992 .71 3144 .73 .69 +.00 -20.3 GldFld A GV 12 6.38 3.60 23 4.50 185 4.55 4.35 -8.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 34 25.84 270 26.04 25.66 +.14 -2.5 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 53 20.72 336 21.10 20.53 -.18 -6.6 GS ActbtInt N GSIE 32.48 27.37 80 30.28 512 30.90 30.24 -.32 +.9 GS ActEM N GEM 39.44 30.92 721 35.32 1101 35.67 34.93 +.13 -1.4 GS ActEur N GSEU .60e 33.94 29.45 5 31.82 17 32.59 31.74 -.46 +.4 GS ActJpn N GSIY 36.02 29.67 0 34.01 6 34.54 34.01 -.56 +1.1 GS US LgC N GSEW 46.27 40.58 2 43.91 31 44.22 43.90 -.04 +1.0 GS HYBd n N GHYB 50.32 48.05 1 48.44 3 48.46 48.35 +.07 -2.2 GS CpBd n N GIGB 50.44 47.73 2 48.20 62 48.20 47.75 +.40 -4.0 GS ActLgC N GSLC 57.42 47.73 1005 55.00 1660 55.28 54.51 +.28 +3.1 GS 0-1Yr n N GBIL 105.09 99.91 146 100.12 582 100.13 100.03 +.05 +.1 GS Indus n N GVIP 57.97 45.03 5 55.29 36 55.43 54.79 +.46 +4.4sGS SCap n N GSSC 46.36 39.39 3 46.15 62 46.36 45.94 +.12 +6.6sGSCI37 N GSC 28.00 17.55 1 27.17 4 28.00 27.17 -.20 +13.3 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 1984 235.01 12037 240.70 233.65 -1.99 -7.8 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 29 27.23 163 27.43 27.05 +.17 -4.7 GoldS pfN N GSpN 28.34 25.95 23 26.25 209 26.29 26.01 +.20 -5.7 GoldS pfB N GSpB 1.55 6.0 27.09 25.20 17 25.98 103 26.10 25.82 +.01 +.4 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 6 23.04 56 23.08 22.86 +.10 +1.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 29 22.57 147 22.61 22.31 +.12 +.1 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 31 22.54 297 22.63 22.44 -.03 -.2 GS MLPEn N GER .64 10.1 7.70 5.25 413 6.33 1217 6.74 6.17 -.33 +2.9 GS MLPInc N GMZ 1.38 15.7 10.33 7.55 164 8.81 929 9.26 8.73 -.34 -1.5 GolubCap Q GBDC 1.28a 6.9 13 20.42 17.35 145 18.66 944 18.73 18.49 +.10 +2.5 GoodTimes Q GTIM 3.65 2.25 16 3.15 44 3.30 3.10 -.10 +18.9 GoodrPet n A GDP 15.75 8.20 26 12.76 197 13.90 12.58 -.74 +17.0 Goodyear Q GT .56 2.2 8 36.52 24.64 1522 25.19 16207 26.43 24.96 -.96 -22.0 GoosehIn n Q GSHD 17.70 10.78 138 16.41 597 17.50 15.41 +.21 +4.2 GoPro Q GPRO 11.89 4.42 1674 5.55 9569 5.60 5.31 +.13 -26.7 GordPoin n Q GRAQ 9.77 9.70 9.72 3 9.72 9.71 +.01 +.2 GordPoi un Q GPAQU 10.35 9.97 10 10.12 13 10.13 10.12 +1.2 GorsHl A n Q GSHT 10.40 9.85 10.12 75 10.12 10.02 +.12 +1.8 GoresHl un Q GSHTU 10.75 10.24 10.67 3 10.67 10.60 +.17 +3.0sGormanR N GRC .50 1.5 30 34.63 23.55 29 34.35 231 34.63 33.26 +1.05 +10.1 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 387 14.23 3791 14.42 13.43 +.86 -23.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 29 25.41 113 25.46 24.95 +.35 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 751 71.76 3499 75.33 71.21 -1.59 +2.3 Graco s N GGG .53 1.2 15 49.69 34.89 332 45.91 2543 47.49 45.74 -.36 +1.5sGrahamCp N GHM .36 1.4 17 25.54 17.97 19 25.20 125 25.59 24.89 +.29 +20.4 GrahamH s N GHC 5.32f .9 22 625.45 536.90 7 598.20 77 602.15 584.25 +4.20 +7.1sGraingr N GWW 5.44f 1.8 27 317.51 155.00 602 309.82 3745 317.51 301.89 +2.21 +31.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 9 25.50 135 25.65 25.35 -.09 -5.3 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1791 27.50 16141 27.54 27.45 -.01 +3.2sGranTrra g A GTE 3.52 1.93 2293 3.12 7884 3.52 3.04 -.29 +15.6 GrCanyEd Q LOPE 24 111.41 71.01 171 110.08 1039 111.35 109.06 -.04 +23.0 GraniteC N GVA .52 .9 28 68.58 45.94 256 56.68 1194 59.83 56.03 -2.74 -10.6 GranitPnt n N GPMT 1.52f 8.3 55 19.30 16.15 164 18.23 1174 18.50 17.98 +.23 +2.8 GraniteRE N GRP/U 2.30 42.49 36.24 1 40.49 5 41.51 40.49 -1.02 +3.6 Gran Gld n N BAR 142.87 123.68 2 129.93 27 130.44 128.75 +.93 -.3sGranCom n N COMB 27.39 24.80 2 27.09 99 27.39 27.00 +.16 +3.5 GranSP n N COMG 32.29 24.96 3 30.19 6 31.06 30.10 -.40 +9.0 GrphTInt n N EAF 20.01 14.44 529 19.23 2636 19.84 19.02 -.18 +24.1 GraphPkg N GPK .30 2.0 16 16.74 12.65 2132 15.07 15189 15.15 14.90 +.17 -2.5 Gravity rs Q GRVY 30 108.97 13.18 10 68.20 44 69.68 67.01 -.44 -27.8 GrayTelev N GTN 6 17.80 10.70 1205 11.40 6461 12.15 11.25 -.20 -31.9 GrayTvA N GTN/A 15 15.30 9.60 0 10.15 3 10.71 10.15 -.20 -29.3 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.14 155 13.32 13.06 -.06 -4.9 GrtAjx24 n N AJXA 26.80 24.54 16 25.20 55 25.35 25.02 -.05 -.7 GrElCp hn Q GECC 1.00 10.7 11.30 8.76 24 9.33 71 9.43 9.23 +.04 -5.2 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 3 25.33 14 25.50 24.89 +.04 -.5 GrElm25 n Q GECCM 1.69 6.9 24.80 24.10 14 24.65 45 24.70 24.11 +.49 +.7 GrElm hn Q GEC 4.40 3.20 58 3.80 341 3.95 3.75 -.10 -6.2 GrLkDrge Q GLDD 5.70 3.60 175 4.95 607 5.00 4.70 +.08 -8.3 GtPanSilv g A GPL 1.46 1.06 336 1.26 1345 1.28 1.22 +.03 -2.3 GtPlainEn N GXP 1.10 3.3 16 34.72 28.46 4069 33.64 9210 33.77 31.75 +1.87 +4.3 GrtSoBc Q GSBC 1.12f 1.9 16 58.45 47.50 19 57.65 116 58.45 56.45 +.75 +11.6 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 130 43.35 829 44.37 42.81 +.10 +8.9 GreenBncp Q GNBC .10p 18 24.40 18.40 505 22.60 1864 24.15 22.28 -1.10 +11.3 GreenBrick Q GRBK 16 12.20 8.90 27 11.70 177 12.10 11.65 -.20 +3.5 GreenDot N GDOT 37 74.23 36.01 305 71.93 1673 73.74 70.77 +.50 +19.4 GreenPlns Q GPRE .48 2.3 23.70 15.60 494 20.75 3341 21.90 20.25 +.02 +23.1 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 62 17.60 450 17.65 16.80 +.80 -5.9stGreensky n Q GSKY 23.55 22.05 6487 24.77 29816 25.74 22.05 +6.0sGreenTrH n N GHG 17.87 10.75 100 17.03 1208 17.87 16.40 +.70 +31.5 GreenbCos N GBX .92f 1.8 11 54.45 41.45 182 50.05 2086 52.65 47.95 -.95 -6.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 9 30.55 29 31.50 29.65 -.30 -6.3sGreenhill N GHL .20 .7 28.55 13.80 397 27.50 2853 28.55 26.90 +.15 +41.0 Greenlight Q GLRE 23.15 15.00 257 15.10 899 15.65 15.00 -.10 -24.9 Greif A N GEF 1.68 2.9 20 65.60 47.97 189 58.73 1203 61.86 58.32 -1.17 -3.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 2 64.10 27 66.90 62.50 +.05 -7.6 GrdsmHld n Q GSUM 13.99 3.68 173 6.24 1388 6.65 6.12 -.06 -31.8sGriffin Q GRIF .40f 1.0 33 41.95 28.29 2 42.00 48 42.30 38.48 +2.50 +14.4 Griffon N GFF .28f 1.2 24 24.50 17.45 54 22.95 345 23.40 22.55 -.33 +12.8 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 357 22.14 2165 22.84 21.60 -.47 -3.4 Group1 N GPI 1.00 1.4 10 84.47 51.62 189 70.27 1309 73.16 68.45 -1.55 -1.0 Groupon Q GRPN 5.99 2.90 5616 4.64 40545 4.89 4.52 -.20 -9.0 GrubHub N GRUB 112.41 41.35 747 101.78 3876 106.59 101.17 -2.02 +41.8tGAeroPac N PAC 2.78e 3.3 119.87 83.35 71 84.66 498 86.79 83.35 -1.12 -17.6 GpAeroCN Q OMAB 1.71e 4.2 18 52.51 37.45 105 40.56 488 40.67 38.90 +.63 -2.2tGpoASur N ASR 3.31e 229.45 162.46 27 164.32 163 169.55 162.46 -1.07 -10.0 GpoAvalAc N AVAL .40 4.7 9.51 7.86 141 8.56 903 8.66 8.25 +.18 +.7 GrpoFin Q GGAL .36e .8 73.45 36.09 421 43.66 2478 47.48 42.31 -2.94 -33.7 GpoSimec A SIM 11.74 8.97 3 9.75 43 9.86 9.21 +.23 +4.3 GpSuprvi n N SUPV 33.85 16.36 575 17.50 3371 20.83 17.35 -3.22 -40.3 GpTelevisa N TV 27.37 14.20 862 17.71 6128 17.99 17.23 -.06 -5.1 GuangRy N GSH .63e 2.1 37.43 24.43 1 28.97 12 29.07 28.38 +.12 -13.3sGuarntyBc Q GBNK .66 2.0 24 34.10 24.65 461 33.05 3219 34.10 30.45 +2.55 +19.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 10 32.76 32 33.00 32.56 +.39 +6.9 GuarFBc Q GFED .48 2.0 21 23.75 15.89 0 23.61 4 23.63 23.30 +.01 +5.7sGuess N GES .90 3.6 26.15 11.10 733 24.68 5869 26.15 23.52 -.77 +46.2 GuggBAB N GBAB 1.66 7.8 23.32 20.97 41 21.27 178 21.32 21.10 +.12 -6.4 GugCrdAllo N GGM 2.18 9.9 23.93 21.08 21 22.02 172 22.05 21.65 +.12 +.4 GugEnhEq N GPM .96 11.1 9.42 7.72 94 8.62 639 8.72 8.43 -3.1 GugStrOp N GOF 2.19 10.3 21.85 18.80 50 21.22 808 21.31 21.13 -1.7sGuidewire N GWRE 94.46 64.05 240 93.23 1808 94.46 90.81 -.24 +25.5 GulfIsland Q GIFI .04 .4 13.95 6.90 83 10.55 446 10.70 10.15 +.35 -21.4 GulfRes Q GURE 3 2.05 1.31 14 1.38 112 1.41 1.35 -.03 -6.1 GlfmrkOf n A GLF 36.28 17.80 47 34.49 141 35.90 33.10 +.81 +21.1 GulfportE Q GPOR 5 16.32 8.11 3785 10.38 20969 11.28 9.99 -.27 -18.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.70 2 20.93 20.70 -.17 +3.1H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 17.44 283 36.02 1349 40.39 35.77 -3.00 -11.4 HCA Hldg N HCA .35p 16 106.84 71.18 1165 103.69 8532 104.85 102.32 +.86 +18.0 HCI Grp N HCI 1.50f 3.6 49.25 27.11 33 42.15 255 42.97 41.75 -.16 +41.0 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 2635 23.52 15382 23.55 22.49 +.50 -9.8 HD Supply Q HDS 16 42.25 28.97 1601 40.42 5832 41.46 39.64 -.19 +1.0 HDFC Bk N HDB .37e .4 110.77 85.56 566 96.94 3441 98.00 94.11 -1.39 -4.7 HFF Inc N HF 1.80e 15 51.74 30.30 182 35.34 1230 35.57 34.07 +.93 -27.3 HMG A HMG 16.33 8.94 0 13.30 12 14.73 13.06 -.52 +6.5 HMN Fn Q HMNF 17 19.50 16.60 4 19.30 24 19.45 18.75 +.50 +1.0sHMS Hldgs Q HMSY 41 21.61 11.01 229 21.45 1596 21.61 20.81 +.20 +26.5 HNI Corp N HNI 1.18f 3.2 18 46.53 31.16 148 36.50 650 37.89 36.31 -.64 -5.4 HP Inc N HPQ .56f 2.5 13 24.75 17.10 7686 21.91 42862 22.34 21.44 -.23 +4.3 HRG Grp N HRG 19.77 9.42 1638 12.75 8603 12.93 12.09 +.46 -24.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 960 49.14 5788 50.77 49.00 -.64 -4.8 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 23 26.00 176 26.00 25.87 +.11 +.7 HTG Mol h Q HTGM 5.83 1.59 381 3.62 1747 3.72 3.35 -.07 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.66 5 14.92 14.51 +.15 -3.6 HabitRest Q HABT 52 19.65 8.10 271 8.90 1040 9.00 8.60 +.05 -6.8 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 51 16.12 356 16.35 15.77 +.04 +2.6sHaemonet N HAE 84 91.55 38.47 207 90.66 1715 91.55 88.30 +1.75 +56.1 Hailiang n Q HLG 88.92 7.60 78 81.96 367 83.00 79.07 +1.16 +81.3tHainCels lf Q HAIN 45.61 25.67 560 26.17 6682 26.69 25.67 -.09 -38.3 HalconRs n N HK 9.07 3.69 7399 4.81 26537 5.89 4.71 -.76 -36.5 HalladorE Q HNRG .16 2.2 8 8.40 4.79 82 7.25 531 7.25 6.81 +.36 +19.0 Hallibrtn N HAL .72 1.4 57.86 38.18 12913 50.19 37926 54.80 49.26 -4.13 +2.7 HallmkFn Q HALL 11.83 8.62 8 10.09 76 10.40 9.81 +.04 -3.3 Halozyme Q HALO 41 21.48 11.41 453 18.40 3909 18.85 18.10 -.20 -9.2 HalyrdHlt N HYH 27 54.46 35.79 269 54.09 1414 54.37 52.62 +.62 +17.1 HamiltnBc Q HBK 15.99 14.00 14.56 1 14.56 14.56 +.06 -5.5 HamBchBr N HBB .34 1.2 41.00 20.97 17 28.20 136 28.65 26.56 -.04 +9.8sHamilLa n Q HLNE .70 1.5 47.36 19.56 125 45.74 602 47.36 45.54 -.41 +29.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 22 39.17 126 40.00 38.80 -.07 -.4tHanJS N JHS .87e 6.5 15.12 13.33 14 13.47 135 13.50 13.33 +.09 -9.3tHanJI N JHI 1.45e 9.0 18.85 16.10 12 16.20 82 16.28 16.10 +.09 -7.4 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 59 15.57 252 15.57 15.29 +.28 -9.1 HanPfEq N HPI 1.68 8.0 22.58 19.73 25 20.94 164 20.94 20.69 +.28 -2.2 HanPfd2 N HPF 1.68 8.3 22.71 19.39 32 20.34 161 20.40 20.15 +.24 -5.4 HanPfd3 N HPS 1.47 8.2 19.48 16.80 39 17.92 261 17.97 17.82 +.07 -4.4 HanTxAdv N HTD 1.45 6.4 26.79 21.00 59 22.65 334 22.70 22.27 +.33 -8.2 HancWhit Q HWC .96 1.9 19 56.40 41.05 309 51.85 2326 55.00 50.05 +.05 +4.7 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 10 25.74 45 25.74 25.32 +.22 -1.3 Hanesbds s N HBI .60 3.3 9 25.73 16.38 3090 18.19 28387 18.56 18.02 -.19 -13.0 HanmiFin Q HAFC .96 3.2 17 33.10 25.45 278 30.30 1302 30.50 28.80 +1.65 -.2 HannArms N HASI 1.32 7.2 33 25.28 17.33 185 18.40 1609 18.82 18.32 -.36 -23.5 HanoverIns N THG 2.16 1.8 65 121.39 82.11 111 119.84 835 120.90 118.17 +.66 +10.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.37 39 25.38 25.23 +.11 +.2 Hanwha rs Q HQCL 18 9.50 6.30 34 7.23 76 7.62 7.11 -.41 +3.0 HarbrOne n Q HONE 59 22.29 15.92 37 18.42 147 18.70 18.12 +.23 -3.9 Hardinge Q HDNG .08 .4 37 19.47 11.09 368 18.50 904 18.51 18.44 +.06 +6.2 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1369 42.31 6930 43.00 41.54 -.19 -16.8 Harmonic Q HLIT 5.60 2.80 154 3.90 2355 4.10 3.83 -.05 -7.1 HarmonyG N HMY .05 2.53 1.56 2238 1.79 11792 1.80 1.73 +.01 -4.3 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 394 152.90 2883 155.27 149.84 -1.00 +7.9sHarsco N HSC .20m .9 61 25.00 14.27 279 23.60 2370 25.00 23.45 -.40 +26.5 HarteHk rs N HHS 14.40 7.27 2 10.76 144 11.22 10.23 -.20 HrtMuOp n N HMOP 42.46 39.53 7 39.64 8 39.64 39.53 -.09 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 29 29.00 166 29.29 28.92 +.03 -.9 HartfdFn N HIG 1.00 1.9 18 59.20 48.85 1362 52.92 7485 54.04 52.65 -.51 -6.0 HrvrdBio Q HBIO 87 6.15 2.30 91 4.33 519 4.80 4.20 -.48 +31.1 HarvCapCr Q HCAP 1.14a 11.2 7 14.09 9.90 10 10.16 99 10.23 10.03 +.10 -7.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.49 6 25.54 25.34 +.11 +.1 Hasbro Q HAS 2.52f 2.9 52 116.20 79.00 634 87.64 3175 88.85 87.07 -1.07 -3.6 Haverty N HVT .72 3.5 21 27.23 17.70 96 20.35 490 20.45 19.35 +.38 -10.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 44

HawaiiEl N HE 1.24 3.7 23 38.72 31.71 260 33.88 2022 33.93 33.05 +1.21 -6.3 HawHold Q HA .48 1.2 6 59.45 32.40 526 39.70 2752 40.10 37.65 +.85 -.4 HawaiiTel Q HCOM 31.91 24.01 44 26.57 76 29.57 26.35 -2.77 -13.9 Hawkins Q HWKN .88 2.6 17 51.05 30.55 40 33.40 128 33.50 32.15 +1.40 -5.1 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 0 22.35 15 23.00 21.60 +.25 +7.7 HaymkAc n Q HYAC 9.85 9.50 3 9.63 314 9.65 9.62 +.7 HaymkA un Q HYACU 10.15 9.88 0 10.14 2 10.15 10.14 +.00 +2.4 HaynesIntl Q HAYN .88 2.1 45.14 28.97 76 41.25 333 42.46 40.33 -.14 +28.7 Hc2 Hldgs N HCHC 1.29 7.79 4.30 266 6.13 823 6.33 6.09 -.09 +3.0 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1249 36.95 3815 37.80 36.53 +.06 -29.9 HlthInsInn Q HIIQ 23 37.38 12.65 203 30.55 2828 32.80 29.30 +1.45 +22.4tHlthcrRlty N HR 1.20 4.4 43 36.25 26.09 496 26.97 3885 27.16 26.09 +.64 -16.0tHlthcreTr N HTA 1.22 4.9 48 32.84 24.06 1624 24.79 6825 24.92 24.06 +.41 -17.5sHealthEqty Q HQY 76.76 40.21 300 76.94 2033 77.19 73.45 +3.22 +64.9 HlthStrm Q HSTM 1.00e 72 31.53 21.15 343 27.46 825 28.01 27.28 -.24 +18.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 221 18.81 1648 19.41 18.37 +.19 -19.4 HeartFn Q HTLF .52a .9 18 56.40 42.10 103 55.20 458 56.25 54.75 +.15 +2.9 HeatBio rs Q HTBX 7.89 1.09 3090 2.25 16818 2.42 1.70 +.50 -41.3 HebronTc n Q HEBT 4.25 1.45 1 1.62 15 1.64 1.53 -.03 -38.4 HeclaM N HL .01e .3 6.01 3.25 3552 3.96 17281 4.05 3.88 -.3 Heico s N HEI 93.55 56.47 267 90.89 957 92.60 90.14 -.17 Heico A s N HEI/A 57 78.65 48.12 53 74.00 394 75.50 73.19 -.15 HeidrkStr Q HSII .52 1.4 39.73 17.90 82 38.15 830 39.55 38.10 -.80 +55.4 HelenTroy Q HELE 15 102.88 81.10 122 90.75 593 92.70 90.05 -.80 -5.8tHeliMAn h Q HMNY 38.86 .45 20014 .41 106770 .69 .40 -.26 -93.5 Helius Med n Q HSDT 11.78 7.47 11 10.71 85 11.20 10.55 +.47 +37.1 HelixEn N HLX 2 8.70 4.82 928 7.55 4734 8.55 7.34 -.85 +.1 HelmPayne N HP 2.80f 4.2 75.02 42.16 1645 66.56 5372 73.19 65.53 -5.43 +3.0 HemisMda Q HMTV 13.20 10.50 20 12.03 138 12.05 11.75 +.18 +4.1 Hemisphrx rs A HEB .74 .28 240 .31 2207 .33 .31 -.01 -9.5 HennesAd s Q HNNA .40 2.2 9 20.00 13.88 15 17.97 45 18.95 17.41 -.56 +8.6 HennCap n A HCAC 11.00 8.97 2 10.00 12 10.10 9.96 -.11 +2.0 HennCap un A HCAC/U 11.53 10.04 0 10.75 38 10.75 10.56 +.05 +3.7 HSchein s Q HSIC 27 93.50 62.56 859 70.43 5344 72.76 69.74 -1.51 +.8 Herbalif s N HLF 21 56.75 30.36 6844 48.70 14232 54.47 48.25 -5.00 HercHld n N HRI 72.99 35.10 162 56.63 670 60.21 56.16 -2.11 -9.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 181 12.42 1706 12.59 12.33 -.06 -5.3 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.15 20 25.16 25.08 +.03 -1.9sHrtgeCo Q HTBK .44 2.6 20 17.43 12.76 198 17.02 1047 17.43 16.12 +.12 +11.1 HrtgeFn Q HFWA .60 1.8 23 33.25 23.00 67 32.50 476 32.75 31.75 +.70 +5.5 HeritageIns N HRTG .24 1.4 61 19.15 8.85 101 17.67 761 17.99 17.41 +.16 -1.9 HeritCryst Q HCCI 29 25.20 14.35 37 20.35 382 20.50 19.65 +.70 -6.4 HernTher h Q HRTX 34.00 12.70 757 31.45 3456 32.95 30.65 -1.20 +73.8 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.52 3 24.52 24.22 +.37 -2.5sHersha rs N HT 1.12 5.4 15 20.85 16.60 275 20.79 1881 20.88 19.82 +1.01 +19.5 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.16 65 23.67 22.97 -.27 -6.1 Hersha pfE N HTpE 26.40 22.66 9 23.15 52 23.47 22.88 -.08 -6.4 Hershey N HSY 2.62 2.9 20 116.16 89.10 1222 92.03 5121 93.24 90.83 +1.20 -18.9 HertzGl N HTZ 27.27 8.52 2798 16.32 13823 16.95 16.12 +.11 -26.2 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 52 6.93 6.76 -.06 -5.4 HeskaCorp Q HSKA 62 115.00 56.59 38 101.79 290 104.91 100.08 -.41 +26.9sHess N HES 1.33f 2.2 65.89 37.25 6229 59.16 34336 65.89 58.35 -5.50 +24.6sHess pfA N HESpA 73.70 48.24 418 67.09 631 73.70 66.19 -5.48 +15.9 HessMidP n N HESM 1.33f 6.5 20 24.21 18.32 34 20.55 424 21.09 20.11 +.40 +3.7 HP Ent n N HPE .56f 3.6 39 19.48 12.70 13744 15.52 120554 17.74 15.16 -2.04 +8.1sHexcel N HXL .50 .7 26 72.34 49.96 447 71.26 2016 72.34 70.66 +.06 +15.2 Hexindai n Q HX 17.00 10.20 35 12.20 348 13.52 11.81 +.15 +10.4 Hi-Crush N HCLP 1.05e 8.0 15 14.85 7.25 2688 13.15 9175 14.60 12.70 -1.15 +22.9sHibbett Q HIBB 14 29.50 9.40 4029 24.43 6676 29.50 24.37 -3.43 +19.7sHighPtRs N HPR 7.60 2.66 1576 6.93 10318 7.60 6.57 -.08 +35.1 HighlFlR n N HFRO 16.60 15.00 96 15.90 476 15.98 15.80 +.03 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.13 127 18.24 539 18.25 18.20 +.01 +.3tHighpwrInt Q HPJ 4 5.90 2.76 11 2.89 178 3.00 2.76 -.11 -21.8 HghwyH Q HIHO .32e 6.7 6.55 3.10 3 4.75 27 4.85 4.61 -.10 +13.1 HighwdPrp N HIW 1.85 4.0 20 53.34 41.34 595 46.56 4658 46.75 44.21 +2.30 -8.5 Hill Intl N HIL 6.00 4.25 202 5.50 716 5.70 5.40 -.05 +.9sHill-Rom N HRC .80 .9 24 91.32 71.91 212 90.81 1250 91.32 89.38 +.24 +7.7 HillenInc N HI .83 1.8 23 49.35 34.65 133 47.05 1009 48.83 46.95 -.75 +5.3tHillmCT pf A HLMp 2.90 9.6 36.95 28.13 9 30.10 76 33.00 28.13 -2.74 -12.4 HilltopH N HTH .28 1.2 12 28.32 21.47 723 23.71 2195 23.84 23.08 +.66 -6.4 HilGrVa n N HGV 47.75 32.20 381 39.88 3238 40.55 39.45 -.07 -4.9 Hilton N HLT .60 .7 41 88.11 60.54 1874 81.83 11134 84.58 81.43 -2.01 +2.5 HimaxTch Q HIMX .24e 3.3 50 13.95 5.97 1419 7.31 12033 7.80 7.11 +.02 -29.8 HingmSv Q HIFS 1.36a .6 19 242.00 173.87 1 215.40 5 215.40 210.52 +.16 +4.1 Histogenics Q HSGX 3.35 1.59 85 2.34 329 2.35 2.12 +.16 +14.1 HoeghLP N HMLP 1.72 9.1 12 20.00 15.33 74 18.90 685 19.05 18.10 +.55 +1.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 3 25.48 54 25.77 25.30 -.12 -5.3 HollyEngy N HEP 2.62f 9.1 14 36.05 26.09 93 28.82 688 29.92 28.55 -1.04 -11.3sHollyFront N HFC 1.32 1.8 18 76.31 23.46 2938 72.69 14127 76.31 71.34 +.06 +41.9 Hollysys Q HOLI .12e .5 11 28.35 15.67 123 25.00 1068 26.02 24.87 -.19 +12.3 Hologic Q HOLX 46.80 35.10 1100 38.92 6101 39.28 38.47 +.10 -9.0 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 24 44.57 138 45.63 44.16 +.04 +3.1 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 539 23.35 3019 23.92 22.89 -.09 +.4 HomeDp N HD 4.12 2.2 24 207.61 144.25 2729 186.85 24995 190.78 184.67 -.57 -1.4sHmFdB LA Q HFBL .48 1.5 19 32.40 23.10 4 31.60 10 32.90 31.60 -.40 +12.4 HomeStreet Q HMST 22 32.60 24.00 324 27.50 811 28.60 27.20 -.75 -5.0 HometBk n Q HMTA .04p 13.00 9.80 1 12.19 7 12.80 12.17 -.37 +9.1 HomeTrBc Q HTBI 26 28.00 21.40 9 26.95 84 27.10 26.79 +.05 +4.7 HomolMd n Q FIXX 24.40 16.12 91 19.87 286 20.28 19.20 +.01 +6.5 Honda N HMC .84e 2.6 37.29 27.05 535 32.04 2549 33.31 31.79 -.94 -6.0 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1933 150.66 13408 152.46 149.02 +2.32 -1.8 HookerFu Q HOFT .56 1.5 16 52.75 35.90 54 38.60 236 39.85 38.35 -.65 -9.1 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 532 18.42 4269 18.82 18.16 +.12 +.9 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 2 15.80 23 16.00 15.08 +.19 +12.1 HorMan N HMN 1.14 2.6 26 47.65 33.85 77 44.30 332 45.25 43.90 +.05 +.5sHorizBcp s Q HBNC .60f 1.9 19 31.55 24.54 42 31.16 308 31.55 30.34 +.64 +12.1 HorizGbl n N HZN 30 19.26 5.13 242 6.21 1353 6.49 5.99 +.26 -55.7sHorizPhm Q HZNP 16.02 9.90 1874 16.17 8614 16.19 14.89 +1.06 +10.8 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 43 10.01 300 10.13 9.96 -.01 -10.8 HorizFn22 n N HTFA 26.00 25.26 0 25.85 21 25.91 25.56 +.10 +1.8 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 110 24.54 588 24.91 24.30 -.06 HorzDAX Q DAX .60m 2.0 34.00 28.53 0 30.43 18 31.40 30.36 -.59 -3.7 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 49.69 40 50.56 49.43 -.29 -1.2 HorGKWld N KLDW 35.73 30.14 6 34.59 38 34.91 34.48 -.10 +3.3tHorz Saba n N CEFS 23.00 20.28 17 20.24 68 20.48 20.23 -.31 -5.4 HrzProSp n N FANZ 23.37 19.92 2 22.50 7 22.61 22.37 +.05 +1.0 Hormel s N HRL .75 2.1 22 38.00 29.75 3656 35.86 16964 36.43 34.12 -.04 -1.5 Hornbeck N HOS 4.87 1.51 191 3.36 1385 3.70 3.28 -.14 +8.0 Hortonwks Q HDP 22.00 11.50 677 18.03 5722 18.25 16.95 +.96 -10.3 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 402 28.66 3199 28.71 27.60 +.94 -4.0sHostHotls N HST 1.00a 4.6 18 21.70 17.26 4213 21.56 40265 21.73 20.63 +1.06 +8.6 HostessBr n Q TWNK 25 17.03 11.00 685 13.77 3797 13.91 12.72 +1.07 -7.0 HoughMH Q HMHC 13.95 6.20 417 6.85 2288 6.90 6.20 +.10 -26.3 HoulihnL n N HLI 1.08 2.2 20 52.81 32.72 99 50.15 630 50.82 48.66 +1.66 +10.4 HstnAEn A HUSA 1.05 .22 137 .26 2369 .29 .25 -.01 -21.5 HoustWC Q HWCC .12m 1.5 8.40 4.70 21 8.10 102 8.30 7.75 +12.5 HovnEn pf A Q HOVNP 8.47 5.50 5 6.50 56 6.75 6.00 +.20 -13.3 HovnanE N HOV 3.41 1.65 751 1.88 3845 1.93 1.80 -.01 -43.9 HowardBcp Q HBMD 29 24.20 16.70 31 18.15 173 19.25 17.15 -.05 -17.5 HHughes N HHC 26 140.38 114.28 134 126.51 1187 131.64 125.85 -2.63 -3.6 HuanPwr N HNP 2.45e 8.3 31.85 23.64 53 29.69 325 29.73 27.75 +2.02 +18.8 HubGroup Q HUBG 28 52.25 33.18 261 50.20 1841 50.85 46.85 +2.50 +4.8 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 529 110.53 3968 111.69 106.46 +4.83 -18.3 HubSpot N HUBS 124.45 63.00 367 117.40 1946 118.50 112.55 +3.85 +32.8 HudBayM g N HBM .02 10 10.25 4.60 677 6.60 2976 7.60 6.55 -.70 -25.0 HudsonGbl Q HSON .20 12.4 2.44 1.26 16 1.61 203 1.79 1.60 -.16 -28.4 HudsPacP N HPP 1.00 2.9 28 36.14 28.25 1000 34.70 5888 34.76 33.33 +1.40 +1.3tHudsonTc Q HDSN 42 10.40 2.05 893 2.51 5981 2.73 2.05 +.02 -58.6 HugotnR N HGT .09e 11.4 3 1.95 .55 91 .79 870 .90 .70 +.07 -43.5 Humana N HUM 2.00f .7 25 299.85 223.40 371 294.41 2560 295.97 289.09 +1.54 +18.7sHuntJB Q JBHT .96 .7 20 129.74 83.62 863 128.39 4664 129.93 121.69 +1.53 +11.7 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5852 15.10 36617 15.51 14.87 -.02 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 13 26.51 117 26.62 25.99 +.48 -5.8 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 4 25.52 44 25.57 25.34 +.02 -2.0 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 3 39.94 24 40.03 39.77 +.11 +4.1 HuntgtnEco N HECO .47e .2 44.87 39.36 41.83 1 42.22 41.58 -.11 +.4 HuntAct n Q SQZZ 27.00 23.30 2 25.65 27 25.74 24.74 +.07 +1.4 Str 7handl n Q HNDL 25.98 23.65 2 24.07 108 24.07 23.86 +.26 -4.0 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 299 224.73 1835 228.11 218.60 +3.78 -4.7 Huntsmn N HUN .65 2.0 11 36.09 23.12 2111 32.26 12970 32.92 31.60 +.15 -3.1 Hurco Q HURC .44f .9 19 50.33 27.74 8 47.35 81 47.93 46.15 +.35 +12.5 HuronCon Q HURN 44.85 29.53 129 40.40 683 41.23 37.58 +2.85 -.1 HutChMd n Q HCM 42.25 19.80 148 30.16 839 34.17 29.69 -2.85 -23.5 HuttigBld Q HBP 7.75 4.82 22 5.67 226 5.68 5.45 +.10 -14.7 Huya n N HUYA 24.35 15.25 3589 23.93 15095 24.35 18.75 +4.89 +49.0 Hyatt N H 38 83.02 54.38 347 80.86 2732 82.12 80.12 -.33 +10.0 Hydrognc Q HYGS 12.00 6.75 11 8.05 111 8.40 8.00 -.15 -27.5 HysterYale N HY 1.21 1.8 18 93.90 62.62 32 67.90 197 72.67 67.19 -.78 -20.3I -:I-AMCap n Q IAM 11.94 9.75 10.07 3 10.10 10.07 -.02 +2.0sI-AMCap rt Q IAMXR .49 .21 2 .34 23 .51 .30 -.10 +13.3 IAC Inter Q IAC 1.36 .9 57 166.64 98.27 502 152.86 3358 154.49 146.00 +4.86 +25.0 IAMGld g N IAG 1.52f 24.4 7.25 4.26 4256 6.24 17603 6.33 5.92 +.23 +7.0 ICAD Q ICAD 4.89 2.93 21 3.30 131 3.37 3.07 -.02 -4.1 ICC Hld n Q ICCH 75 18.00 14.54 13 15.80 35 15.80 15.25 +.69 -2.9 ICF Intl Q ICFI .56 .8 21 69.05 41.10 94 68.35 470 68.40 65.70 +2.50 +30.2 ICICI Bk N IBN .16e 1.9 11.26 7.89 4581 8.61 28110 8.70 8.44 +.16 -11.5sICU Med Q ICUI 282.40 158.25 75 276.75 546 282.40 270.05 +1.55 +28.1 IClickInt n Q ICLK 11.40 5.05 347 8.10 1256 8.66 7.21 +.75 -10.5 ID Syst Q IDSY 8.05 5.50 14 5.76 94 5.97 5.59 -.15 -17.0 IdexxLab s Q IDXX 61 217.89 146.09 357 203.70 2055 205.00 199.44 +2.94 +30.3 IDT Cp N IDT 1.00f 18.3 17.71 5.08 134 5.46 729 5.55 5.18 +.19 -48.5 IEC Elec A IEC 5.49 3.42 15 5.26 126 5.40 5.03 -.04 +27.7 IES Hldgs Q IESC 25 19.35 14.05 30 17.60 89 18.40 17.20 +2.0 IF Bancp Q IROQ .20f 1.0 24 21.33 19.10 2 20.52 19 21.12 20.20 -.40 +4.4 IFresh n Q IFMK 18.00 4.62 15 6.13 125 6.80 5.86 -.08 -52.8 IHS Mark Q INFO 29 52.61 42.40 1302 49.95 8483 52.06 49.78 -1.48 +10.6 II-VI Q IIVI 29 53.08 29.90 270 45.20 2013 45.95 44.60 +.80 -3.7 ILG Inc Q ILG .70 2.0 39 35.00 24.38 1972 34.18 5910 34.20 33.42 +.44 +20.0tING N ING .14e .9 20.58 15.35 1951 15.32 14362 15.93 15.14 -.22 -17.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 17 25.71 131 25.86 25.56 +.07 +.7 ING 6.375 N ISF 1.59 6.1 26.13 25.40 19 26.02 281 26.08 25.74 +.27 +1.2sINTLFCStn Q INTL 16 49.14 33.11 45 49.28 247 49.49 46.30 +2.30 +15.9 ION Geo rs N IO 32.45 3.20 130 23.20 1139 27.95 22.75 -4.05 +17.5 IPG Photon Q IPGP 39 264.11 135.72 211 249.94 1235 251.87 241.94 +7.48 +16.7 iPass Q IPAS 1.51 .25 922 .41 3356 .42 .35 +.04 -20.8 iPicEnt n Q IPIC 17.00 6.75 5 9.10 34 9.50 8.53 +.33 -39.9 IQ M Ins n N MMIN 29.89 24.66 0 24.85 4 24.85 24.71 -.06 -1.5 IQ HdgMult N QAI 33.13 29.25 59 30.63 396 30.67 30.53 +.07 +.6 IQ HdgLgS N QLS 24.53 20.55 22.09 2 22.16 22.09 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 25 25.58 82 25.97 25.54 -.02 +1.1 IQ Ch SC n N CSML 29.58 23.89 51 28.55 226 28.69 28.23 +.28 +1.8 IQ HdgEv N QED 22.00 20.65 0 21.17 1 21.20 21.17 +.04 +1.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 32 24.20 23.73 +.04 -3.9tIQ CorePl n N AGGP 20.27 18.67 39 19.06 314 19.08 18.67 +.16 -4.5tIQ CoreBd n N AGGE 19.86 18.22 12 18.60 29 18.60 18.22 +.20 -5.0 IQ GTAA N QGTA 25.44 22.97 28 24.23 124 24.36 24.21 -.03 -.7 IQ 50HJpn N HFXJ 23.96 19.84 22.13 1 22.64 22.13 -.51 -1.9 IQ 50HgEur N HFXE 21.45 19.05 20.47 1 20.75 20.44 -.07 +.7 IQ 50HIntl N HFXI 22.80 20.00 23 21.65 50 22.06 21.52 -.18 IQ RealRtn N CPI 27.85 27.17 1 27.64 8 27.69 27.60 +.02 +.8 IQUSReSC N ROOF 1.43e 5.6 27.88 22.60 8 25.48 54 25.54 24.59 +.89 -3.2 IQMrgArb N MNA 31.92 30.20 43 30.85 949 30.87 30.58 +.22 -.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 33.66 7 33.82 33.44 +.12 -3.6 IQ GlbRes N GRES .10e .4 29.30 24.87 13 27.96 44 28.43 27.93 -.35 -2.1sIQIYI n Q IQ 23.76 15.30 5002 22.79 48478 23.76 20.00 +2.71 +46.6 IQVIA Hldg N IQV 12 110.67 84.30 1037 100.50 7275 103.37 100.09 -1.13 +2.7 IRSA N IRS 32.97 18.04 19 20.20 251 21.27 19.35 -.23 -31.8tIRSA Prop Q IRCP 1.86e 5.6 64.68 31.10 85 32.98 173 38.39 31.10 -2.52 -41.6sIRhythm n Q IRTC 72.41 33.72 134 70.95 736 72.41 68.55 -.03 +26.6 iRobot Q IRBT 28 109.78 55.77 381 62.73 2911 64.54 61.39 +.30 -18.2 iShGold N IAU 13.11 11.61 7927 12.48 46475 12.54 12.35 +.08 -.2siShGSCI N GSG 18.31 13.16 410 17.72 1338 18.31 17.66 -.26 +8.8 iSAstla N EWA 1.01e 4.5 24.19 21.07 823 22.60 5258 22.99 22.57 -.10 -2.5 iSAstria N EWO .37e 1.6 27.41 20.43 539 23.74 1596 24.90 23.60 -.91 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 259 20.31 316 20.71 20.23 -.15 -3.4 iShBrazil N EWZ .67e 1.8 47.85 32.70 33143 37.25 139674 39.70 37.11 -1.05 -7.9 iShCanada N EWC .48e 1.7 30.60 25.92 1164 28.76 10673 29.61 28.65 -.38 -3.0 iShEMU N EZU .86e 2.0 47.13 40.03 11034 43.43 28743 44.78 43.16 -.87 +.1 iSFrance N EWQ .58e 1.8 33.73 28.51 2172 32.27 12439 33.06 32.09 -.43 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 5291 32.20 20704 33.22 32.00 -.68 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 7077 26.07 20204 26.55 25.85 +.20 +2.6 iSh SKor N EWY .65e .9 79.07 65.76 3775 74.12 16349 74.50 72.42 +1.13 -1.1 iShMexico N EWW .78e 1.7 57.82 45.30 4198 46.00 19786 46.86 45.33 +.45 -6.7 iShNeth N EWN .66e 2.1 34.09 28.69 461 31.91 1179 32.50 31.70 -.04 +.6 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 187 47.71 1031 48.48 47.52 -.2 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 357 64.45 1487 65.04 62.42 +1.38 -7.9tiShSpain N EWP .99e 3.1 36.38 31.52 3378 31.55 7033 33.04 31.18 -1.28 -3.7 iSSwedn N EWD .76e 2.3 36.71 32.02 196 33.36 914 34.45 33.28 -.68 -1.6 iShSwitz N EWL .75e 2.2 37.84 33.43 272 33.99 2011 34.67 33.88 -.39 -4.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 173 30.55 1213 31.50 30.43 -1.02 -7.8tiShGlHiY bt A GHYG 2.09e 4.3 51.63 49.09 34 49.12 217 49.39 49.05 -.06 -2.6 iShxUSH bt A HYXU .92e 1.8 57.19 49.70 4 52.37 58 53.24 52.34 -.81 -3.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.41 5 48.67 19 48.81 48.41 +.16 -4.9 iShEMkHY N EMHY 3.98 8.4 51.12 46.57 47 47.44 253 47.48 46.69 +.59 -5.1 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 2 46.35 8 46.85 46.11 -.18 -7.5 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 20 41.29 241 41.85 41.07 +.16 -1.3 iShGblSilv N SLVP .29e 2.7 12.00 9.34 5 10.67 73 10.86 10.50 +.05 -1.5siShGblEnP N FILL .59e 2.6 24.50 17.81 62 22.63 122 24.50 22.52 -1.56 +5.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 4 29.47 25 30.00 29.42 -.25 +.4 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 209 89.13 254 90.31 88.88 -.34 +1.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.36 41 73.92 234 74.08 72.41 +.74 +.2 iShEMktSC N EEMS .89e 1.7 57.36 46.20 33 51.99 108 52.24 51.39 +.30 -2.1 iShEMkBd N LEMB .42e .9 50.78 45.65 28 46.08 446 46.38 45.68 +.25 -4.4 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 77 83.98 398 84.16 83.22 +.53 -.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 114 61.23 1140 61.28 60.33 +.84 +.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 13 81.46 98 82.18 81.37 -.69 +2.1 iShThai N THD 1.88e 2.0 103.71 76.79 141 95.07 925 96.14 93.13 +.75 +2.8 iShIsrael N EIS .81e 1.5 55.29 46.67 12 52.50 46 52.50 51.51 +1.22 +2.4 iShChile N ECH .71e 1.4 56.53 41.34 546 51.37 2133 52.49 50.97 -.29 -1.5 iShBRIC N BKF .54e 1.2 50.94 36.83 9 44.81 120 45.48 44.40 -.13 +.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 26 56.33 104 56.94 56.19 +.09 +1.6tiShTurkey Q TUR 1.10e 3.4 47.13 30.61 589 32.06 5821 33.67 30.61 -1.29 -26.2 iShSilver N SLV 17.14 14.44 5168 15.53 29476 15.72 15.37 +.05 -2.9 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 484 120.01 3320 121.01 119.40 +.37 +1.2 iShMrnLV N JKF 2.46e 2.4 112.57 94.31 3 102.75 19 104.20 102.55 -.04 -2.7 iShAcwiMV N HACV 29.95 27.42 29.33 3 29.33 29.31 +.23 -1.5 iShIntTBd s Q IGOV 201.98 48.33 327 49.18 1403 49.37 48.86 +.15 -1.5 iShMrnLG N JKE 1.20e .7 173.88 138.04 5 170.95 55 171.71 169.33 +.90 +9.2 iShNewZea Q ENZL 2.01e 4.2 50.56 43.23 3 47.95 67 48.08 47.39 +.10 +1.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.43 16 82.74 47 83.22 81.46 -.24 -1.7 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 18 157.03 99 158.74 156.43 +.01 -1.2 iShBrazSC N EWZS .40e 2.8 18.14 12.25 54 14.39 306 15.07 14.32 +.19 -11.7 iShIntlPfd N IPFF .96e 5.4 19.76 16.68 58 17.82 101 18.29 17.79 -.27 -4.5 iShSPTUS s N ITOT 65.40 54.91 531 62.62 2980 63.08 62.27 +.18 +2.4 iShSTNtMu N SUB .86 .8 106.40 104.31 49 104.74 412 104.75 104.46 +.19 -.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 24 111.19 95 111.31 110.56 +.55 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 414 97.62 1869 98.25 97.16 +.43 -1.0 iShGTimb Q WOOD .94e 1.2 82.90 59.56 31 81.58 189 82.86 81.34 -.60 +14.7 iShTIPS N TIP 1.69e 1.5 115.26 111.04 547 111.96 4787 111.98 111.25 +.60 -1.9 iShEurFn Q EUFN .74e 3.3 25.85 21.08 1586 22.30 4411 23.28 22.21 -.63 -4.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.28 770 76.89 3910 77.14 75.51 +.90 +.8 iShChinaLC N FXI .87e 1.8 54.00 39.32 10650 47.12 70202 48.55 46.77 -.77 +2.1 iShTransp N IYT 1.70e .9 206.73 162.38 145 196.62 1123 197.62 191.81 +3.02 +2.6siShChinaSC N ECNS 1.73e 3.1 56.49 44.65 2 56.11 17 56.49 55.50 +.37 +11.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 3327 273.98 12513 276.17 272.67 +.77 +1.9 iSMornMC N JKG 2.32e 1.3 194.94 166.17 6 184.62 38 185.08 183.64 +1.19 -.5 iShEMInfr Q EMIF .93e 3.0 35.28 30.34 2 30.67 29 31.19 30.46 +.30 -6.8siShGClnEn Q ICLN .33e 3.4 10.08 8.31 115 9.74 490 10.08 9.67 -.13 +4.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2379 106.12 15543 106.18 105.24 +.82 -2.9 iShEMkts N EEM .59e 1.3 52.08 40.90 39374 46.43 281736 46.75 45.73 +.36 -1.5 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 409 49.64 1594 50.65 49.51 -.51 -.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 3998 115.38 20029 115.42 114.10 +1.10 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1009 72.91 6436 73.91 72.64 -.24 +1.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 6 65.80 10 66.86 65.80 -.29 +1.8 iShCorUSTr N GOVT .33 1.3 25.60 24.26 547 24.53 3450 24.82 24.29 +.21 -2.2 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 617 65.62 3793 66.67 65.53 -.60 +1.7tiSGblTelcm N IXP 2.31e 4.2 62.55 55.62 17 55.63 120 56.53 55.56 -.17 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 106.93 1688 109.62 15070 109.70 107.64 +1.71 -5.6 iShGblTech N IXN 1.10e .7 171.45 129.32 20 167.23 149 167.56 164.78 +2.28 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.60 25 50.63 50.19 +.38 -4.2 iSMrnMCG N JKH .59e .3 220.00 180.30 2 215.84 12 217.36 214.64 +.08 +6.6tiShIndones N EIDO .35e 1.4 30.61 23.32 1108 25.17 5119 25.26 23.32 +1.51 -11.5 iSSP500Gr N IVW 2.03e 1.2 166.51 135.75 561 162.57 2620 163.12 160.75 +1.48 +6.4 iShNYMun s N NYF 56.36 54.26 8 54.70 55 54.74 54.32 +.23 -1.9 iShGblHcr s N IXJ 61.56 53.23 18 56.55 350 57.27 56.47 -.30 iShGnmaBd Q GNMA .75e 1.6 50.15 47.84 16 48.36 49 48.43 47.90 +.41 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 60.88 98 68.45 613 70.34 68.23 -.89 -2.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 253 84.25 1298 84.88 83.88 +.22 +1.6siSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 165 36.89 1597 39.50 36.64 -2.15 +3.8 iShCalMn s N CMF 59.75 57.68 107 58.43 358 58.45 57.93 +.36 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 8 50.00 46 50.00 49.50 +.45 -2.5 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 83.99 8 84.38 83.57 +.42 +.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 174 42.86 665 43.37 42.68 -.04 -5.2siShNANatR N IGE .85e 2.3 38.33 30.59 84 36.23 363 38.33 35.93 -1.50 +2.2 iSh JPXNik N JPXN 70.78 57.37 8 65.08 20 66.10 65.03 -.97 +.2 iShUSAVal N VLUE 1.49e 1.8 89.40 72.86 272 84.59 1112 85.62 84.14 +.10 +1.2 iShLatAm N ILF .60e 1.8 39.54 29.22 4830 32.59 16090 34.27 32.55 -.95 -4.6 iShUSAMo N MTUM .81e .7 113.60 88.11 680 111.15 4971 111.97 103.79 +.74 +7.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 5 159.30 32 161.29 159.00 -.68 -.1 iShPhilpns N EPHE .20e .6 40.19 32.21 121 33.09 1191 33.21 32.21 +.18 -14.8 iSSP500Val N IVE 2.14e 1.9 121.12 103.26 744 111.04 5308 112.86 110.72 -.45 -2.8 iShNMuBd N MUB 2.59 2.4 111.66 107.56 1542 108.85 2958 108.99 108.18 +.56 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 0 45.14 6 45.95 45.11 -.54 +3.5 iSRTop200V N IWX 1.17e 2.3 55.82 47.90 5 51.04 50 52.02 50.99 -.38 -2.6 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 39.22 25 39.45 39.04 +.03 -.7 iShAsia50 N AIA 1.02e 1.5 72.96 56.07 21 67.47 386 67.97 66.46 +.62 +2.2 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8483 119.62 35470 119.84 116.85 +2.41 -5.7 iSRTop200G N IWY .82e 1.1 79.55 63.67 46 77.55 339 77.80 76.68 +.78 +6.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2838 101.90 15807 101.91 100.64 +1.15 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 2 62.89 20 63.26 62.59 +.25 +2.3 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 254 33.36 2503 34.24 33.29 -.51 -1.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 612 83.36 5262 83.38 83.15 +.19 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 17226 70.22 88440 71.94 70.03 -1.11 -.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 16 65.01 46 66.66 64.72 -.86 +1.1 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.47 13 41.00 40.33 -.36 -1.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 250 88.27 1858 89.12 87.95 +.10 -1.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 9 60.34 81 60.34 59.05 +1.20 -6.8 iSRusMCG N IWP 1.02e .8 130.04 106.68 205 126.88 931 127.89 126.07 +.07 +5.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 15 29.96 242 30.18 29.80 +.03 -.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 25 59.01 70 60.16 58.86 -.58 +2.0siShNorC bt A ENOR .58e 2.1 28.96 21.48 2 27.52 40 28.96 27.52 -1.09 +6.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 130 211.80 634 213.49 210.94 +.24 +1.8 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 178.16 12 180.34 177.29 -.24 +2.3 iShIreland N EIRL .55e 1.1 50.12 42.90 14 48.44 31 48.89 47.94 +.12 +.9 iSCorSPMid N IJH 1.89e 1.0 199.91 168.25 633 194.71 4485 196.73 193.60 +.33 +2.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 27 58.49 484 58.54 57.67 +.83 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 12896 85.56 51638 85.72 85.39 +.16 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 115 43.15 139 44.46 42.95 -.67 +9.5 iShSft N IGV .12e .1 185.41 131.86 105 182.34 840 183.31 178.85 +.88 +18.0 iShCorUS n N FTY 51.01 43.20 46 46.77 704 46.92 45.35 +1.24 -5.7 iShDenC bt A EDEN .81e 1.2 71.11 61.78 13 66.84 43 68.19 66.67 -.82 -1.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 467 188.72 2360 188.99 182.81 +6.12 +11.1 iShIndia50 Q INDY .15e .4 39.29 33.05 151 35.16 791 35.21 34.11 +.35 -5.3 iShNetw N IGN .25e .5 55.29 44.16 6 52.38 51 52.58 51.91 +.54 +8.0 iShNATch N IGM .73e .4 195.60 143.13 24 192.15 128 192.73 189.00 +2.66 +13.8 iShNsdBio s Q IBB 119.30 94.20 2058 107.56 10192 108.43 105.93 -.24 +.7 iShResRE N REZ 2.01e 3.4 67.72 53.83 4 59.25 49 59.33 57.33 +1.79 -4.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 11 25.33 166 25.34 25.29 +.04 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 62 94.86 412 95.28 92.25 +2.26 -6.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 32 101.10 338 101.72 100.54 +.40 +2.9 iShGbl100 s N IOO 49.47 41.97 12 46.80 99 47.56 46.72 -.27 +1.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.42 86 25.43 25.38 +.03 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 13 188.57 62 189.26 185.93 +1.76 +5.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 356 103.89 2166 103.90 103.08 +.73 -2.5 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 0 110.29 4 110.29 109.42 +.79 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 6082 33.44 19032 33.46 32.38 +.51 -7.3 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1211 121.96 7496 123.77 121.63 -.31 -1.9siSMrnSCG N JKK .87e .4 196.99 155.41 2 194.52 35 196.99 193.86 -1.38 +8.4tiShPoland N EPOL .42e 1.8 30.19 22.87 302 23.07 1635 23.82 22.81 -.34 -14.8 iSMCGth N IJK 1.88e .8 230.66 190.88 376 225.28 1099 226.93 223.83 +.68 +4.4 iShIntGvC N GVI 1.99 1.8 111.75 106.93 54 107.63 257 107.80 107.00 +.50 -1.9 iSR1KGr N IWF 1.45e 1.0 146.15 117.62 1226 142.68 6390 143.20 141.16 +1.10 +5.9 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 126 45.50 623 45.60 44.35 +.20 -13.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 20 107.74 192 107.75 106.66 +.97 -3.8 iSRus1K N IWB 2.36e 1.6 159.31 133.70 421 151.75 4255 152.88 150.96 +.46 +2.1siSR2KVal N IWN 1.98e 1.5 132.42 112.01 605 130.92 5033 132.42 130.04 +.48 +4.1 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 136 106.52 1146 106.52 105.87 +.56 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 549 103.89 1879 103.89 103.54 +.29 -.6siSR2KGr N IWO 1.36e .7 203.82 161.33 193 201.50 1636 203.82 200.00 -.77 +7.9 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 72 130.10 196 130.21 128.06 +1.89 -4.3 iShFltRtB N FLOT .32 .6 51.10 50.79 1523 51.05 7371 51.05 51.01 +.03 +.5siShR2K N IWM 1.77e 1.1 163.33 134.12 11150 161.74 67034 163.33 160.62 -.13 +6.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.78 1866 119.78 118.88 +.82 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 315 84.63 1410 85.67 84.38 -.06 -6.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 264 54.07 1490 54.91 53.89 -.18 -2.4 iSCorUSGr s Q IUSG .72e 1.3 58.49 47.00 313 57.20 1849 57.35 56.55 +.51 +6.4 iShChina N MCHI .61e .9 76.72 53.54 1978 69.18 11526 70.14 68.32 +.02 +4.0 iShShtTrB Q SHV .03e 110.41 110.18 441 110.39 4707 110.39 110.32 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2429 37.16 13213 37.28 36.92 +.20 -2.4 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 210 73.80 1393 74.31 73.45 -.02 +1.1 iSRus3K N IWV 2.47e 1.5 169.20 142.17 223 161.92 1159 163.14 161.07 +.43 +2.4 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 4 70.01 63 72.33 69.86 -1.46 -.1 iShUtils N IDU 4.54e 3.5 142.50 119.51 31 128.41 235 128.62 124.26 +3.87 -3.4 iSUSAMinV N USMV .87e 1.7 55.45 48.48 1208 52.64 5978 52.83 52.21 +.35 -.3 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 3 150.85 20 152.84 150.52 +.30 -.9 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 29 161.30 275 163.72 160.65 +.09 +.7 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 27 48.74 79 48.99 48.32 +.41 -1.6 iShTelecm N IYZ .68e 2.5 34.00 26.34 63 27.23 1826 27.54 27.07 +.15 -7.4 iShTech N IYW 1.20e .7 184.45 138.25 79 180.18 401 180.79 177.48 +2.59 +10.7 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 5 92.87 31 94.32 92.44 -.10 iShGblCSt s N KXI 54.58 47.79 17 48.53 119 48.79 48.20 +.30 iShREst N IYR 2.76e 3.6 83.27 71.27 5476 77.12 34822 77.38 75.22 +1.63 -4.8 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 4 115.40 30 116.34 114.75 +.03 +5.5 iSh0-5Tips N STIP 101.11 99.27 102 99.56 405 99.64 99.42 +.10 -.3 iShHmCnst N ITB .09e .2 46.56 32.22 3483 38.94 13587 39.21 37.60 +.48 -10.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 61 148.51 268 150.45 147.17 +.28 +.8 iShAerosp N ITA 1.31e .7 207.47 155.02 135 201.24 1077 202.47 198.01 +2.14 +7.0 iShHltcare N IYH 3.01e 1.7 193.31 158.07 35 176.84 206 178.13 176.05 -.43 +1.5 iShFinSv N IYG 1.21e .9 142.14 105.64 113 134.87 421 137.75 133.92 -.15 +3.4 iShRegBks N IAT .61e 1.2 54.74 41.83 231 52.00 1379 53.23 51.36 -.12 +5.5 iShInsur N IAK .82e 1.3 69.95 59.34 5 64.15 36 65.21 64.15 -.19 -3.7 iShFincls N IYF 1.45e 1.2 126.54 102.39 429 120.05 1839 121.79 119.31 +.29 +.5 iShBroker N IAI .65e 1.0 70.58 49.35 23 67.98 196 69.39 67.46 -.24 +8.3siShUSEngy N IYE 1.14e 2.8 43.75 33.70 912 41.00 2851 43.75 40.60 -2.00 +3.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 70 112.88 126 113.66 112.37 +.39 +1.6siShCrSPS s N IJR 83.46 66.77 2192 82.51 13393 83.46 81.90 +.06 +7.4siShMedDev N IHI 1.57e .8 199.88 160.13 56 198.38 407 199.88 196.67 +.76 +14.3 iShConsGd N IYK 2.43e 2.1 130.93 111.06 19 114.95 195 115.45 114.09 +.84 -9.3siShHltcPrv N IHF .24e .1 173.17 139.38 11 172.92 51 173.17 170.34 +1.09 +10.3 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 188 63.01 1500 64.21 62.83 -.57 -.1 iShPharm N IHE 3.11e 1.0 166.06 139.28 3 148.32 22 150.14 147.36 -1.38 -3.9 iShBasM N IYM 1.42e 1.4 108.32 87.35 47 100.72 219 103.38 100.41 -1.83 -1.4 iShPeru N EPU .70e 1.6 44.95 32.98 25 42.59 95 43.00 42.31 +.07 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5425 66.28 20608 67.82 66.13 -.97 +.3siShOilEq N IEZ .86e 2.3 40.89 29.57 96 37.17 386 40.89 36.71 -3.01 +3.5 iShDJ US N IYY 2.01e 1.5 143.07 120.36 11 136.56 81 137.53 135.88 +.33 +2.2siShO&GEx N IEO 1.06e 1.5 77.84 50.49 266 72.29 781 77.84 71.11 -3.84 +11.3 iShAggrAllo N AOA .98e 1.8 56.94 51.02 21 53.95 178 54.50 53.79 -.12 +.1 iShCrShUS s Q ISTB 50.47 48.89 85 49.11 1057 49.13 48.91 +.19 -1.4 iShEurope N IEV 1.12e 2.4 50.81 43.99 377 46.98 1658 48.43 46.84 -.94 -.6 iShGroAllo N AOR .81e 1.8 46.77 43.07 35 44.69 306 44.98 44.61 +.02 -.5siSRusMic N IWC 1.08e 1.0 104.35 83.45 21 103.63 153 104.35 102.97 +8.3 iShModAllo N AOM .71e 1.9 39.05 36.79 58 37.73 406 37.76 37.57 +.13 -.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 19 24.69 112 24.81 24.62 +.06 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 192 54.34 9799 56.14 54.20 -1.31 -1.6siSSCVal N IJS 1.73e 1.1 164.59 132.50 156 162.17 467 164.59 161.11 -.07 +5.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 32 34.12 175 34.15 33.96 +.17 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 80 81.45 433 82.85 81.21 -.59 +.9siShSCGrth Q IJT 1.54e .8 187.58 149.00 62 185.79 636 187.58 184.22 +.68 +9.2 iShiB3-20F s N IBCD 24.82 24.24 4 24.33 16 24.42 24.25 -.01 -.8tiShiB3-23x s N IBCE 24.76 23.38 1 23.65 9 23.65 23.38 +.12 -2.6 iShBd3-23 s N IBDD 26.95 25.50 0 25.69 25 25.72 25.52 +.10 -2.9 iShBd3-20 s N IBDC 26.38 25.81 70 25.90 123 25.96 25.86 +.04 -.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 26, 2018

PAGE 45

iStar N STAR 4 12.46 9.75 206 10.77 1241 10.83 10.61 +.10 -4.7 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.39 11 25.48 25.28 +.02 +.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.00 6 25.23 24.89 -.04 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.00 3 25.04 24.80 +.19 -.7 ITT Inc N ITT .54 1.0 17 57.62 36.93 747 52.80 2104 55.56 52.40 -1.45 -1.1 Itus Cp hrs Q ITUS 6.43 .60 60 3.60 431 3.75 3.49 -.10 +52.5 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 378 81.10 2310 82.00 77.26 +1.65 +4.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 26.95 24 27.20 26.73 -.25 -5.0 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 26.75 12 26.78 26.56 +.20 -4.8 iBio A IBIO .55 .14 640 .15 4499 .17 .15 -.00 -13.0 Icahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 56 69.45 494 70.57 67.02 +1.36 +31.0 IchorHld n Q ICHR 12 35.51 17.76 573 24.88 4341 25.47 23.68 +.56 +1.1sIcon PLC Q ICLR 32 127.72 85.59 113 124.23 842 127.72 120.92 -1.51 +10.8 IconixBrnd Q ICON 1 7.06 .58 698 .66 4253 .72 .63 -.04 -49.1 Idacorp N IDA 2.36 2.6 22 100.04 79.59 277 90.58 1176 91.23 87.66 +2.68 -.9 IdealPower Q IPWR 3.29 1.06 14 1.23 130 1.26 1.20 -.02 -13.4 Identive lf Q INVE 5.91 2.55 21 4.12 104 4.18 3.73 +.32 +23.4 IderaPhm Q IDRA 2.87 1.32 947 1.93 4800 2.00 1.84 -.07 -8.5 IDEX N IEX 1.72f 1.2 31 150.72 106.44 126 139.27 989 142.62 138.95 -.27 +5.5siKangHlth Q KANG 18 20.14 11.70 727 20.33 3840 20.39 19.91 +.33 +28.7 Ikonics Q IKNX 13.03 7.25 15 9.25 68 9.75 9.01 -.11 +23.0 ITW N ITW 3.12 2.1 30 179.07 135.07 672 147.43 5747 150.75 145.75 +.63 -11.6sIllumina Q ILMN 69 273.94 167.98 679 266.22 3281 273.94 264.50 -3.45 +21.8 ImageSens Q ISNS 5.20 2.50 14 4.00 100 4.15 3.85 -.05 +35.6 Imax Corp N IMAX 26.95 17.58 672 21.50 3355 23.15 21.35 -1.35 -7.1 Immersn h Q IMMR 8 14.23 5.76 424 13.68 3901 13.83 12.89 +.17 +93.8 ImmuCell Q ICCC 79 9.25 5.26 4 7.07 13 7.35 7.07 -.28 -19.6 ImmuneDs Q IMDZ 13.05 2.80 150 4.25 982 4.55 4.05 +9.0tImmuneP rs Q IMNP 3.43 .21 1005 .23 5752 .27 .21 -.02 -59.6 ImunoCll rs A IMUC 2.79 .17 324 .27 1221 .29 .26 -.01 -13.3 ImunoGn Q IMGN 13.41 4.26 1458 10.43 7190 10.85 10.15 -.18 +62.7sImunmd Q IMMU 23.18 7.17 1487 22.78 10422 23.18 20.80 +1.79 +41.0 Immuron n Q IMRN 16.70 4.47 7 8.65 47 9.46 7.91 -.25 +63.5 Immutep Q IMMP 2.85 1.25 166 2.58 492 2.66 2.10 +.41 +64.3 ImpacMtg A IMH 4 16.83 7.18 19 9.16 106 9.20 8.69 +.43 -9.8sImpOil g A IMO .57 1.8 63 33.55 25.91 136 31.59 1198 33.55 31.48 -1.11 +1.3 Imperva Q IMPV 52.40 37.17 166 48.60 997 48.65 46.55 +1.20 +22.4 Impinj n Q PI 60.85 9.95 283 16.74 1519 17.83 16.44 -.77 -25.7 ImprimisP Q IMMY 4.13 1.35 81 2.20 374 2.38 2.09 -.17 +29.4sIncOpR A IOR 31 13.79 8.51 2 14.25 13 14.25 12.05 +1.48 +28.6 Incyte Q INCY 140.11 60.23 1372 68.43 6607 69.18 65.55 +.60 -27.7 IndCDrillg N ICD 5.48 2.72 108 4.32 593 5.22 4.18 -.82 +8.5 IndepHld N IHC .12f .3 14 39.85 19.80 9 37.90 61 38.70 37.17 +1.20 +38.1 IndepRT N IRT .72a 7.6 19 10.63 8.26 463 9.48 2317 9.67 9.20 +.29 -6.0sIndBkMA Q INDB 1.52f 2.0 22 77.55 59.65 46 76.80 354 77.55 75.00 +1.95 +9.9 IndBkMI Q IBCP .60 2.4 20 25.75 18.50 98 25.50 591 25.70 24.80 +.55 +14.1sIndepBkTX Q IBTX .56f .8 22 79.00 51.71 234 74.30 1651 79.00 72.75 -3.25 +9.9tIndiaFd N IFN 1.82e 1.9 28.81 23.93 42 24.58 380 24.60 23.93 +.27 -5.9 IndiaGCap A IGC 1.63 .30 190 .59 980 .65 .59 -.03 -41.0 IndoTel s N TLK .67 36.19 23.66 556 24.88 2359 25.00 23.79 +.63 -22.8 IndusAcq n Q INDU 11.74 9.65 109 9.87 229 9.90 9.85 +.03 +1.2sIndusAc un Q INDUU 10.50 9.95 97 10.55 213 10.55 10.40 +.09 +5.0 IndSvAm lf Q IDSA 2.70 1.13 7 2.07 104 2.19 1.99 -.05 +26.2 IndLogis n Q ILPT .27p 69 24.00 17.21 494 21.25 951 21.58 20.73 +.29 -9.0 IndBach N IBA .87e 1.5 67.61 54.25 3 56.85 14 58.06 56.80 -.8 Infinera Q INFN 12.39 6.10 951 10.07 3406 10.30 9.88 -.02 +59.1 InfinityPh Q INFI 3.75 .93 281 2.03 1701 2.07 1.92 +.04 sInfPrCas Q IPCC 2.32 1.6 29 146.10 83.00 106 142.85 366 147.00 142.35 -.40 +34.8 InflaRx n Q IFRX 42.83 14.47 37 35.38 191 36.29 33.49 +.63 +68.9 InfoSvcs Q III .20f 4.9 5 4.63 3.51 35 4.11 261 4.23 4.02 -.03 -1.4tInfoSonc rs Q IFON 21.00 3.04 157 3.31 2357 4.44 3.04 -.14 -54.0 Infosys N INFY .40e 2.2 17 18.71 13.88 4358 18.32 37740 18.50 17.25 +.96 +12.9 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 409 21.05 1003 21.27 20.61 +.07 +13.3 InfrEnAlt Q IEA 10.42 8.25 22 9.18 252 9.59 8.92 -.06 -7.5sInfuSystem A INFU 3.15 1.45 7 3.10 252 3.15 2.85 +.25 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 1048 89.81 7282 92.07 89.46 -.10 +.7sIngevity N NGVT 84.87 53.62 151 77.30 958 84.87 77.10 -6.73 +9.7 InglesMk h Q IMKTA .66 2.2 13 38.95 20.75 92 30.20 530 30.75 29.40 +.45 -12.7 Ingredion N INGR 2.40 2.1 15 146.28 107.77 487 113.60 2921 115.29 111.65 +.61 -18.7 InnerWkgs Q INWK 25 12.03 8.19 261 8.77 814 8.83 8.29 +.06 -12.6 Innodata Q INOD 1.90 .88 13 1.17 99 1.22 1.15 -.03 -14.3 Innophos Q IPHS 1.92 4.0 42 51.34 38.66 38 47.51 388 48.69 46.80 +.13 +1.7 Innospec Q IOSP .88f 1.2 28 79.90 54.10 72 74.95 387 77.65 74.50 -.80 +6.2 InnovBio rs Q INNT 50.50 3.43 100 13.38 492 15.54 13.15 -1.45 +119.3sInnovInd n N IIPR 1.00f 2.7 36.88 15.72 243 36.65 1018 37.48 32.55 +3.02 +13.4 InnoInd pfA N IIPRpA 28.80 25.50 4 27.85 8 28.41 27.43 +.24 -.3 InnovSolu Q ISSC 10 4.54 2.60 12 2.98 64 3.02 2.86 +.02 +1.4 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1136 14.43 4349 14.96 14.01 -.16 +1.7 Innsuites A IHT .01 .5 3.70 1.23 27 2.04 351 2.39 1.72 -.31 +16.6sInogen Q INGN 189.76 82.83 222 174.33 2942 189.76 157.43 -13.43 +46.4 Inovalon n Q INOV .12p 17.80 8.90 1005 10.30 2948 10.95 10.00 -31.3 InovioPhm Q INO 9.86 3.76 664 4.90 3295 5.05 4.77 -.09 +18.6 Inphi N IPHI 18 44.25 23.65 218 34.02 1830 34.43 32.90 +1.06 -7.0 Inpixon rs Q INPX 70.20 .29 623 .35 12619 .45 .34 +.01 -94.4 InseegoCp Q INSG 2.33 .87 174 1.86 637 1.92 1.77 +.05 +15.5 InsightEnt Q NSIT 16 47.95 32.11 294 46.94 1267 47.89 45.40 +1.69 +22.6tInsightS n N INSI 21.10 18.36 13 18.41 122 18.49 18.36 -.05 -7.5 Insignia s Q ISIG .70e 2.40 .90 64 1.88 225 1.91 1.62 +.26 +58.0 Insmed Q INSM 33.94 11.49 349 27.61 3055 29.18 25.24 -.86 -11.4sInsperity s N NSP 30 92.30 34.88 138 90.40 1963 92.30 86.65 -.05 +57.6sInsprMed n N INSP 34.60 22.50 170 30.61 522 34.60 30.18 -2.93 +22.5 InspEnt Q INSE 14.00 4.40 70 6.65 291 6.75 5.95 +.75 -32.1 InstlldBPd N IBP 33 79.40 48.25 155 61.75 645 62.80 60.20 -.25 -18.7 Insteel Q IIIN .12a .4 24 34.32 23.20 43 31.76 291 32.24 31.14 -.04 +12.1 Instructre n N INST 46.50 24.55 250 42.20 963 43.40 40.55 -.65 +27.5 Insulet Q PODD 94.26 40.92 252 92.83 2388 93.91 86.85 +5.31 +34.5 InsysTher s Q INSY 15.02 4.10 489 6.86 3682 7.22 6.50 -.09 -28.7tIntecPhm n Q NTEC 9.80 4.38 178 4.45 944 4.80 4.38 -.25 -13.6 IntegerHl N ITGR 67.75 39.45 96 65.95 771 67.53 64.75 -.85 +45.6 IntegLfSc s Q IART 72 65.32 41.51 314 63.78 2802 65.14 63.04 -.81 +33.3 IntgDv Q IDTI 35 34.13 23.07 897 33.52 7220 33.65 31.74 +2.23 +12.7 IntegMed n Q IMTE 44.00 1.85 31 14.88 269 16.38 13.56 +.53 +164.3 Intel Q INTC 1.20 2.2 21 55.79 33.23 18508 55.44 109901 55.50 53.84 +1.94 +20.1 Intellia n Q NTLA 35.99 11.15 485 25.75 3533 26.52 24.17 +.91 +34.0 Intellichk A IDN 4.55 1.50 11 2.28 201 2.39 2.11 +.09 -10.9sIntellgSys A INS 8.61 3.30 12 8.10 95 8.61 6.82 +1.20 +77.6 Intelliph Q IPCI 3 2.92 .32 234 .42 854 .43 .38 -.01 -48.1sIntelsat N I 17.22 2.44 4101 15.29 18574 17.28 13.73 +1.17 +351.0sIntParfum Q IPAR .84 1.6 37 53.15 34.05 149 53.00 529 53.25 50.61 +1.50 +22.0 InterXion N INXN 67.19 43.51 370 63.53 1784 63.93 61.33 +.33 +7.8 InteractB Q IBKR .40 .5 44 80.32 34.51 1042 77.78 3053 80.00 76.81 +.18 +31.4 InterceptP Q ICPT 135.59 51.05 268 71.07 2286 72.93 68.57 -1.38 +21.7 IntcntlExc s N ICE .88e 1.2 16 76.30 59.91 1803 70.86 9275 72.55 70.46 -.69 +.4 IntCtlHtls N IHG 69.23 49.03 50 65.47 385 66.01 64.89 +.24 +3.1 InterDig Q IDCC 1.40 1.8 11 84.55 67.55 231 79.75 1597 79.90 78.15 +.50 +4.7 Interface Q TILE .26 1.1 24 26.25 18.30 315 22.80 1269 23.45 22.50 -.10 -9.3 Intergroup Q INTG 28.35 21.30 9 26.10 18 27.00 25.48 -.03 +9.5 IntlnkEl n Q LINK 9.85 4.10 4.43 1 4.47 4.20 +.01 -15.2 Intermolec Q IMI 1.65 .85 8 1.44 658 1.48 1.33 +5.1tInternap rs Q INAP 22.36 8.88 499 10.52 3230 11.78 8.88 -1.07 -33.0sIntlBcsh Q IBOC .66 1.5 17 44.40 32.50 183 43.10 926 44.40 42.60 +.30 +8.6 IBM N IBM 6.28f 4.4 10 171.13 139.13 4895 143.64 17724 146.20 142.95 -.44 -6.4 IntFlav N IFF 2.76f 2.2 32 157.40 123.19 998 125.39 4014 127.25 123.70 -.97 -17.8 IntlGmeT n N IGT .80 3.0 31.00 17.32 5107 26.40 30489 30.65 26.15 -4.01 -.4 IntPap N IP 1.90 3.5 18 66.94 50.00 1666 54.13 12761 55.97 53.81 -.35 -6.6 IntlSeaw n N INSW 23.43 15.23 99 18.62 744 19.87 18.29 +.23 +.9 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 71 42.20 431 43.25 42.05 -.55 +5.9 IntTower g A THM .78 .29 218 .70 809 .72 .65 +.01 +62.8tIntrntGold Q IGLD 11.26 3.00 15 3.27 79 3.69 3.00 -.19 -61.3 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 5 10.05 11 10.26 9.83 -.23 +10.3 IntrpDia rs Q IDXG 1 2.26 .72 118 .84 1312 .90 .83 -.06 -17.6 Interpublic N IPG .84 3.6 15 26.01 18.30 1983 23.02 14174 24.00 22.95 -.75 +14.2 IntersENT Q XENT 42.25 22.55 260 39.55 1549 40.15 38.40 +.85 +22.1 Intersectns Q INTX 5.20 1.46 3 2.47 268 2.59 2.03 +.41 +9.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 4 25.20 29 25.71 25.01 +.07 -1.1 inTestCorp A INTT 20 10.25 5.75 61 7.80 276 7.85 6.75 +.95 -9.8 Intevac Q IVAC 97 14.00 4.51 303 4.85 1061 5.00 4.60 +.05 -29.2 IntraCellu Q ITCI 25.82 9.35 242 22.61 1190 22.94 21.26 +.14 +56.1 IntPotash N IPI 5.31 2.03 933 4.69 5038 5.14 4.63 -.19 -1.5 Intrexon N XON 25.88 10.26 644 15.66 8520 16.03 15.30 -.13 +35.9sIntriCon Q IIN 31.70 6.05 44 31.35 287 31.75 28.85 +.05 +58.3sIntuit Q INTU 1.56 .8 54 198.20 125.16 1339 197.09 9523 199.48 187.21 +6.55 +24.9 IntSurg s Q ISRG 69 473.79 292.03 455 456.56 2890 467.40 450.00 -2.23 +25.1 Inuvo A INUV 1.39 .68 57 .69 424 .75 .68 -.05 -14.8 Invacare N IVC .05 .3 19.20 11.25 300 16.20 1522 17.30 16.05 -.95 -3.9 Invesco24 n N IHTA 10.33 8.28 174 9.00 325 9.20 8.95 -.10 -12.7 InvHiIn23 n N IHIT 10.32 9.53 35 9.86 198 9.95 9.79 +.03 +.7 InvAdvMu2 A VKI .78 7.4 11.93 10.33 54 10.56 334 10.62 10.48 +.07 -7.2tInv Bond N VBF .83a 4.7 20.29 17.50 21 17.59 168 17.65 17.50 +.06 -11.6 InvCAVal N VCV .79 6.8 13.20 11.53 136 11.66 652 11.67 11.56 +.07 -7.3 InvDynCrd N VTA .90 7.7 12.28 11.33 142 11.64 763 11.84 11.64 -.07 -.6tInvHiInc2 N VLT 1.24 9.1 15.25 13.54 13 13.56 63 13.60 13.53 -.01 -7.8 Invsco iim N IIM .84 5.9 15.47 13.64 92 14.14 584 14.17 13.97 +.12 -5.1 Invesco N IVZ 1.16 4.1 12 38.43 27.35 1601 28.25 11136 28.98 27.64 -.38 -22.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 708 16.09 4768 16.23 15.92 +.12 -9.8 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 1 25.14 28 25.15 25.00 +.06 +.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 14 25.75 39 25.75 25.38 +.25 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 17 24.41 210 24.44 24.14 +.11 -2.3 Invsco oia N OIA .39 5.3 8.25 7.34 28 7.41 352 7.43 7.34 +.04 -7.4 InvMuOpTr N VMO .88 7.5 13.37 11.52 105 11.69 398 11.75 11.60 +.04 -5.7 InvMuniTr N VKQ .82 6.9 13.04 11.51 69 11.76 389 11.81 11.68 +.04 -5.9 InvPAVal N VPV .79 6.7 12.68 11.54 22 11.79 149 11.84 11.73 +.03 -3.0 Invsco iqi N IQI .76 6.4 13.04 11.70 59 11.91 342 11.93 11.82 +.10 -4.8 InvSrInco N VVR .31 7.1 4.71 4.26 373 4.38 1574 4.41 4.38 -.2 InvTrIG N VGM .88 7.1 13.80 12.09 120 12.43 511 12.45 12.20 +.22 -5.7 InvTrNY N VTN .85 6.6 14.00 12.61 14 12.80 160 12.80 12.61 +.13 -6.7 Investar Q ISTR .14f .5 26 27.70 20.25 18 27.30 45 27.50 26.55 +.40 +13.4 InvTech N ITG .28 1.2 23.96 17.63 67 22.58 485 23.05 22.41 -.19 +17.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1060 13.59 8049 13.80 13.40 +.05 -2.1 InvRlEst N IRET .28 5.2 4 5.93 4.05 197 5.34 1517 5.35 5.12 +.20 +7.0 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 1 23.70 19 23.83 23.40 +.24 -8.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.99 5 190.71 186.00 -1.91 -5.7 Invitae n N NVTA 10.44 4.35 822 7.27 4611 7.86 6.81 +.47 -19.9 InvitHm n N INVH .44 2.0 24.30 20.25 1508 21.82 12056 22.12 21.54 -.16 -7.4 Invuity n Q IVTY 9.55 2.35 112 2.90 485 3.10 2.85 -.03 -53.2 IonisPhm Q IONS 65.51 39.07 515 44.85 4128 45.74 42.74 +.21 -10.8 IovanceTh Q IOVA 19.90 4.45 377 15.95 1900 17.20 15.75 -1.00 +99.4 iPBetaCmd N BCM 32.00 25.00 0 30.99 6 31.46 30.99 -.03 +5.9siPBetaCrOil N OLEM 21.88 12.86 0 20.65 2 21.88 20.65 -.83 +16.6siRadimed Q IRMD 19.25 8.00 11 18.45 74 19.25 18.20 -.15 +21.8 Iridex Q IRIX 10.98 4.28 6 7.10 156 7.36 6.81 +.11 -6.8sIridiumCm Q IRDM 16 13.30 9.68 644 13.25 6366 13.30 11.60 +1.70 +12.3 Iridium pfB Q IRDMB 16.88 4.1 437.20 348.00 0 406.98 4 +1.2 IronMtn N IRM 2.20 6.7 29 41.52 30.78 929 32.99 5638 33.24 32.05 +.91 -12.6 IronwdPh Q IRWD 19.94 12.89 618 17.26 4592 18.20 17.20 -.82 +15.1 iShItaly rs N EWI 34.45 27.27 8159 30.61 23717 32.30 30.43 -1.37 +.6 iShJapan rs N EWJ 64.71 52.81 7696 60.13 34924 61.13 59.90 -.88 +.3 iSMlasia rs N EWM 36.56 31.21 701 33.92 3848 34.81 33.00 -.44 +2.9 iShSing rs N EWS 28.35 23.28 385 26.94 2706 27.30 26.60 -.02 +3.9 iSTaiwn rs N EWT 39.36 34.13 4717 37.11 20301 37.31 36.65 +.43 +2.5 iSh UK rs N EWU 38.05 32.82 787 36.21 4714 37.42 36.15 -.73 +1.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 71 49.70 491 49.72 49.52 +.15 -1.1 iShCmdOpT N CMDT 41.95 33.50 1 38.51 14 38.86 38.34 +.19 +3.6 iShCvBd N ICVT .67e 58.93 51.90 23 58.15 92 58.48 57.77 +.28 +5.5 iShCorEM N IEMG .95e 1.7 62.70 49.43 7315 56.21 44722 56.60 55.42 +.34 -1.2 iSh 10 Cp n N LLQD 51.31 46.49 1 47.30 1 47.30 46.68 +.62 -7.7 iShRUT P n Q AMCA .26e 28.53 24.40 26.76 44 26.89 26.64 +.01 -2.2 iSh USD n Q SUSC 25.90 24.01 2 24.33 9 24.33 24.07 +.21 -4.4 iShColomC N ICOL .43e 2.9 16.51 13.45 3 14.84 38 15.07 14.69 +.16 +2.8 iShEnhBd n N IGEB 50.77 47.60 1 48.10 1 48.10 47.69 +.44 -4.4 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.61 58 24.61 24.48 +.10 -1.4 iShDefBd n N HYDB 51.96 49.25 0 49.44 1 49.52 49.39 +.05 -2.5 iShFSIntSC N ISCF .12p 34.73 27.98 5 32.99 55 33.54 32.90 -.34 +1.7siShRs2500 n N SMMD 45.63 38.87 45.40 41 45.63 45.18 +.06 +3.9 iShFacSIntl N INTF .17p 31.21 26.10 1471 29.32 2463 30.00 29.25 -.41 +1.6 iShArgGl n N AGT 32.94 24.18 26.71 53 27.02 26.57 -.24 -11.5 iShFS USA N LRGF .19e 33.93 28.54 66 32.49 543 32.80 32.36 -.02 +2.2siShFSUsaSC N SMLF .23e 41.84 34.88 7 41.62 73 41.84 41.30 +.23 +5.3 iShFacSGbl N ACWF .11p 34.07 27.01 19 31.32 53 31.56 31.12 +.06 +2.1 iSh iBd23 n N IBML 25.96 24.64 3 24.94 59 24.94 24.78 +.09 -1.1 iSh IntDv n N IDEV 62.47 53.10 3 58.39 45 59.77 58.35 -.81 -.2 iShMgRE rs N REM 48.54 39.80 132 43.81 736 44.04 43.47 +.24 -3.1 iShExpoTc Q XT .14p 38.52 30.51 101 36.93 462 37.20 36.71 +.09 +4.2 iSh0-5HYCp N SHYG 2.38 5.1 48.05 45.93 636 46.72 2189 46.86 46.71 -.01 -.9 iShDvlValu N IVLU 28.44 23.75 13 26.36 161 27.12 26.30 -.59 -.3 iSh 3-10yr n N IMTB 50.70 47.14 1 47.74 4 47.74 47.37 +.41 -4.0 iShSaudi N KSA 31.62 24.50 86 30.16 396 30.38 30.05 +.10 +15.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.34 2 59.59 9 59.97 59.35 +.18 +2.2 iSh MinVl n N SMMV 30.51 27.25 3 30.29 11 30.46 30.15 +.09 +3.8 iShHYlexOG Q HYXE 55.47 49.80 1 50.13 1 50.19 50.10 +.05 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 40 30.89 164 31.61 30.78 -.36 +1.2 iShIntDevQ N IQLT .55p 31.40 27.21 5 29.89 60 30.55 29.87 -.33 +.8 iShLwCarb N CRBN .94p 125.97 106.96 6 118.23 54 119.92 117.98 -.47 +1.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 43 26.52 82 26.64 26.50 -.02 -2.3 iShDvlSize N ISZE 29.72 26.10 5 27.84 38 28.28 27.83 -.24 -1.7 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 7 26.72 95 26.91 26.40 +.11 +.8 iShMsciChA A CNYA 35.68 26.64 8 31.19 134 32.06 30.96 -.47 -2.6 iSh ESG Opt Q ESGD 72.49 62.02 14 67.81 288 69.44 67.69 -1.04 iSh IntDvGr N IGRO 62.04 53.76 3 57.21 28 58.02 56.31 -.31 -3.7 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 2 59.21 10 60.19 59.13 -.44 +.1 iShMultiTc N TCHF 42.80 34.12 41.87 2 41.87 41.45 +.41 +8.0 iShMultInd N INDF 33.67 29.24 1 31.38 4 31.67 31.38 +.22 -1.6 iShMultHl N HCRF 35.18 28.70 0 32.49 7 32.74 32.42 -.08 +2.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 21 25.29 178 25.30 25.22 +.04 -.2 iSh MultFin N FNCF 37.85 30.16 0 34.92 1 35.23 34.91 +.01 -1.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 214 91.07 801 91.63 91.00 -.22 +.2 iShCHAust N HAUD 1.81p 25.23 22.42 0 24.08 6 24.52 23.81 -.41 -1.7 iShCTotBd s Q IUSB 51.49 48.94 55 49.43 569 49.43 49.01 +.40 -2.8 iShCDivGr N DGRO .65e 1.9 37.22 30.99 469 34.74 3463 34.94 34.49 +.18 -.1siShCHEmu N HEZU .64e 1.6 31.62 28.32 315 30.99 5855 31.62 30.86 -.35 +4.0 iShGblReit N REET .94e 3.7 26.68 23.40 2076 25.15 2657 25.24 24.59 +.56 -3.6 iSh AdapEu N DEZU .56p 30.64 27.16 1 29.29 1 29.87 29.29 -.45 +1.8 iShCoreInt N IAGG 53.61 51.09 125 52.50 356 52.60 52.21 +.23 +.9 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 29 59.99 259 60.88 59.74 -.56 +.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 264 29.06 1350 29.66 28.82 -.33 +1.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 26 96.55 159 96.76 96.42 -.14 -.8 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.64 5 26.64 26.62 -.13 +.9 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 69.63 9 69.70 69.44 +.07 +2.5 iShEafeMV N HEFV 28.27 26.08 1 28.09 2 28.09 28.01 -.04 +1.9 iShEuMinV N EUMV .67e 2.6 26.69 24.16 35 25.39 60 25.86 25.33 -.28 +.2 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 205 50.22 964 51.66 50.07 -.90 +.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.09 3 37.18 36.78 +.08 +2.0 iSh2022Mu N IBMK .09e 26.37 25.24 21 25.46 154 25.47 25.37 +.06 -.8 iSh UAE Q UAE .63e 3.9 18.08 15.86 6 16.24 15 16.44 16.22 +.28 -3.3 iShEm exCh N EMXC 58.49 50.03 1 52.05 2 52.16 51.64 +.54 -3.5 iSh Qatar Q QAT .66e 3.9 19.02 13.01 22 16.86 225 16.96 16.59 +.21 +4.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 17 24.22 59 24.23 24.03 +.19 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.33 184 25.35 25.24 +.04 -.4 iSHgxUSHY N HHYX .67e 28.14 27.05 27.48 3 27.62 27.48 -.41 -1.5 iShRussia rs N ERUS 39.23 27.18 287 33.86 1923 34.79 33.77 -.18 +1.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 459 30.15 1818 30.81 30.06 -.42 +1.6tiShCHMex N HEWW 1.41p 21.71 18.26 18.42 3 18.44 18.26 -.38 -7.9 iShH10yCBd N CLYH .31e 27.42 24.97 30 26.04 44 26.16 25.99 -.09 -1.4 iShCHSpain N HEWP .31p 24.22 20.85 2 22.12 22 22.89 21.99 -.72 -.2 iShHEmBd N EMBH .30e 27.37 25.29 1 26.10 12 26.60 25.97 +.09 -1.7 iShCHItaly N HEWI .55p 19.17 16.12 2 17.65 12 18.36 17.62 -.61 +4.9 iShShMMu N MEAR .27e 50.18 49.61 15 49.85 51 49.85 49.75 +.04 +.1siSCHEafSC N HSCZ .19p 32.36 28.02 0 31.94 6 32.36 31.94 -.28 +3.1 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 1 27.10 36 27.55 27.03 -.27 +.9 iShGbMM rs N PICK 37.91 25.02 48 34.81 236 36.52 34.73 -1.23 +.5siShCmdSel Q COMT 1.89e 4.8 40.62 31.13 60 39.41 272 40.62 39.32 -.57 +8.4 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 29.85 5 30.23 29.79 -.18 +1.5 iShGblGld rs Q RING 20.84 16.88 84 17.86 675 18.11 17.56 +.10 -5.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 28 50.31 180 50.31 50.26 +.03 +.2siShCH UK N HEWU .24p 25.54 22.21 8 24.93 25 25.54 24.93 -.24 +2.5 iSh ESG s N ESGE 37.04 15.85 27 36.10 27 36.23 36.06 +.45 iSh ESG s N ESGE/O 74.08 31.70 72.02 95 72.38 71.39 +.72 iShEMktMV N HEMV 29.20 25.12 27.61 1 27.84 27.61 -.29 +.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 39 50.12 230 50.28 50.09 +.02 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.84 277 32.73 3106 33.75 32.46 -.86 -1.8 iShFacEmg N EMGF .13p 53.84 41.88 34 50.04 483 50.46 49.48 +.45 +1.1 iSh iBd26 n N IBDR 24.92 22.99 14 23.39 99 23.41 23.10 +.22 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 33 25.13 172 25.14 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 82 25.08 605 25.09 25.00 +.06 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.70 74 24.80 589 24.84 24.74 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 52 24.37 329 24.38 24.16 +.16 -2.8 iSiBd12-22 s N IBDN .55e 25.42 24.19 69 24.41 362 24.41 24.22 +.14 -2.3 iSiBd12-25 s N IBDQ .64e 25.37 23.70 27 23.97 173 24.02 23.70 +.16 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 17 24.15 151 24.18 23.92 +.19 -3.6 iSiBd12-21 s N IBDM .47e 25.19 24.27 104 24.42 542 24.48 24.30 +.09 -1.5 IsoRay A ISR .65 .36 163 .51 1491 .55 .48 -.03 +27.1 IsraelChm N ICL .27e 5.8 4.95 3.85 70 4.65 968 4.76 4.61 +.06 +15.1 Isramco Q ISRL 128.93 92.00 1 108.00 3 110.00 107.00 +3.45 +3.2 IssuerDir A ISDR .20 1.2 59 18.95 11.65 0 17.15 17 17.55 17.00 +.15 -6.5 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 7 15.60 37 16.30 15.55 -.38 +16.1 ItauUnibH N ITUB .32e 2.6 16.98 10.56 11904 12.24 62909 12.73 11.95 +.16 -5.8 Iteris Q ITI 8.17 4.09 73 5.19 502 5.70 5.15 -.42 -25.5stIterumTh n Q ITRM 730 12.85 730 12.89 11.73 Itron Q ITRI 79.95 57.96 402 59.05 1949 60.40 58.65 +.70 -13.4 IturanLoc Q ITRN .96 3.0 17 38.00 28.50 39 32.40 191 32.55 30.98 +1.15 -5.3 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 75 14.22 336 14.31 14.17 -.03 -6.0 Izea n Q IZEA 7.85 1.37 35 1.53 536 2.26 1.50 -.52 -66.2J -:J&J Snack Q JJSF 1.80 1.3 22 157.33 124.10 75 139.07 346 141.46 136.87 -1.63 -8.4 JAlexHld n N JAX 34 12.80 8.70 14 11.75 196 12.45 11.35 -.20 +21.1 JJill n N JILL 13.71 4.17 137 5.84 1356 6.05 5.61 +.23 -25.1 j2Global Q JCOM 1.66f 1.9 30 90.90 70.27 360 85.74 1191 87.07 85.18 -.40 +14.3 JA Solar Q JASO 11 8.48 6.01 83 7.24 612 7.28 7.05 +.04 -2.9 JBG Smth n N JBGS .90 2.5 37.38 30.79 176 36.55 1886 37.29 35.57 +.75 +5.2 JD.com Q JD 19 50.68 34.88 7821 36.87 64856 37.18 36.01 +1.16 -11.0 JMP Gp27 n N JMPD 25.62 24.11 0 24.95 27 25.03 24.58 -.06 -1.3 JMP Grp N JMP .36 7.0 73 7.70 4.92 2 5.13 80 5.18 5.08 +.06 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 10 25.71 25.53 +.11 +1.6tJMU Ltd Q JMU 2.60 .57 212 .62 790 .65 .51 -.04 -39.3 JPMCh pfE N JPMpE 1.58 6.1 27.28 25.53 43 26.01 226 26.11 25.77 +.17 -3.8 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 47 62.00 119 62.92 61.96 -.46 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 49 60.10 357 61.06 59.97 -.49 +.1 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.75 72 58.45 57.41 +.00 -1.0 JPM DREq N JPUS .26p 74.59 64.52 12 70.95 154 71.20 70.60 +.33 +.6sJPM DivInt N JPIH 30.68 27.59 30.29 2 30.68 30.22 -.26 +1.0 JPMDsfEu N JPEU 64.34 56.44 2 60.43 6 61.95 60.34 -1.09 +.2 JPM DivEu N JPEH 29.58 26.58 29.27 1 29.27 29.27 -.14 +3.5 JPM Val n N JVAL 27.44 24.90 1 26.00 5 26.15 26.00 +.60 -.4 JPM Mom n N JMOM 27.55 24.95 27.00 3 27.10 26.87 +.10 +5.3 JPM MinV n N JMIN 26.62 24.93 25.48 4 25.50 25.48 -.04 -1.2 JPM US Dv N JDIV 26.74 24.18 25.34 6 25.37 25.23 +.12 -4.3 JPM DivAlt N JPHF 28.92 24.93 21 25.13 56 25.48 25.12 -.23 -4.0 JPM FutSt n N JPMF 25.34 24.33 0 24.50 3 24.59 24.50 +.01 -2.6 JPM UlSh n N JPST 51.03 48.88 177 50.20 1642 50.21 50.15 +.04 +.3sJPM SCap n N JPSE 30.96 27.03 19 30.73 66 30.96 30.61 -.01 +3.5tJPM GlB n N JPGB 52.89 49.91 1 50.05 14 50.09 49.91 -.00 -2.2 JPM Disc n N JPHY 52.80 49.72 4 49.87 55 49.91 49.79 +.01 -2.7 JPM USMid N JPME 66.84 58.25 3 64.64 26 64.94 64.34 +.25 +1.4 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 8282 110.66 60977 114.29 110.12 -.47 +3.5 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 25 25.35 206 25.49 25.08 +.14 -.1 JPMCh pfB N JPMpB 1.68 6.4 27.58 25.76 51 26.32 218 26.38 26.05 +.08 -2.7 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 2189 26.21 8983 27.73 25.73 -.54 -4.6 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 52 26.12 399 26.24 25.82 +.22 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 37 26.28 278 26.43 25.87 +.35 -2.6 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 73 26.66 423 26.74 26.27 +.29 -1.0 Jabil N JBL .32 1.1 16 31.77 23.70 672 28.21 5172 28.47 27.71 +.28 +7.5 JackHenry Q JKHY 1.48 1.2 27 127.31 98.16 200 121.72 1476 123.38 119.30 -.32 +4.1 JackInBox Q JACK 1.60 2.0 22 110.21 79.23 459 81.98 3776 83.37 80.75 +1.66 -16.4 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 3 33.61 7 33.64 33.50 +.04 +5.0 JacobsEng N JEC .60 .9 25 72.18 49.31 589 63.33 3880 64.81 62.74 -.41 -4.0tJaggedPk n N JAG 16.55 11.40 1683 11.89 7154 13.69 11.25 -1.38 -24.7 JaguarHlth Q JAGX .99 .11 1556 .14 15068 .17 .14 -.01 +2.9 JkksPac Q JAKK 4.55 1.95 27 3.10 558 3.20 3.00 -.10 +31.9 Jamba Q JMBA 10.38 6.71 18 9.57 201 9.75 9.11 +18.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.59 47 17.85 16.58 -.25 -5.8 JRiverGrp Q JRVR 1.20a 3.2 25 44.34 32.17 892 37.60 1869 38.81 36.02 +.67 -6.0 JanusSmC Q JSML 39.87 32.35 1 39.45 4 39.57 39.37 -.34 +7.4 JanSmMid Q JSMD 43.68 33.23 4 41.97 28 42.47 41.68 +.09 +8.1 JanLTCar n Q OLD 27.72 21.60 1 24.10 5 24.10 23.47 +.60 +.7sJanObes n Q SLIM 36.34 24.73 2 35.22 14 36.34 34.51 +.01 +13.6 JanOrgan n Q ORG 36.00 27.21 3 33.00 10 33.05 31.97 +.70 -4.5 Jan ShDur n N VNLA 50.42 49.94 49 50.03 297 50.03 49.98 +.05 -.3 JanusHn n N JHG 1.44f 4.5 41.64 30.24 529 32.20 2812 33.11 31.92 -.23 -15.8 JpnSmCap N JOF .13e 1.1 13.06 9.77 20 12.26 122 12.32 12.19 -.01 +3.8 Jason Inds Q JASN 3.88 .77 25 2.84 103 3.05 2.79 -.19 +19.8sJazzPhrm Q JAZZ 23 168.64 128.58 370 165.02 2155 168.64 162.68 -2.49 +22.6 JeffrFn N LUK .40 1.7 42 28.30 21.61 1358 23.24 8882 23.64 23.00 +.14 -12.3 JeldWen n N JELD 42.27 26.32 307 28.00 2415 29.42 27.51 -1.02 -28.9 JensynAc n Q JSYN 11.10 10.06 10.41 1 10.62 10.41 -.21 +1.1 JensynAc wt Q JSYNW .55 .11 5 .19 7 .19 .15 +.07 -49.3tJerashHl n Q JRSH 11.00 7.85 166 9.00 279 9.24 7.01 +.04 +4.8 JernignC n N JCAP 1.40 7.2 12 24.89 15.90 75 19.44 401 19.44 18.90 +.50 +2.3 JetBlue Q JBLU 11 24.13 18.05 6610 19.41 24475 19.93 18.53 +.37 -13.1 JetPay h Q JTPY 4.90 1.45 8 2.05 75 2.17 2.00 -.05 -19.3 JewettCam Q JCTCF 23 17.90 11.25 0 16.40 2 16.65 16.10 +.25 +9.3 Jianpu n N JT 9.49 4.75 81 5.81 715 6.02 5.58 +.01 -10.3 JinkoSolar N JKS 33 30.50 16.06 242 18.21 1779 20.01 17.76 -1.27 -24.3 JBeanTch N JBT .40 .5 34 122.65 83.85 94 88.50 750 89.25 86.75 +.60 -20.1 JHMultLgC N JHML .10p 37.14 31.32 9 35.48 102 35.74 35.35 +.04 +2.0 JH MultMdC N JHMM .08p 36.30 30.45 58 35.06 197 35.36 34.87 +.06 +2.8 JH MultCns N JHMC .07p 33.38 27.14 2 31.35 15 31.41 31.04 +.16 +2.5 JH MultFin N JHMF .08p 39.70 31.02 2 37.55 14 38.30 37.45 -.12 +2.1 JH MultHltC N JHMH .05p 34.56 28.73 2 31.70 259 31.89 31.62 -.04 +1.8 JH MultTch N JHMT .09p 47.35 35.22 32 45.55 51 45.65 45.00 +.45 +10.9sJH MultEn N JHME 33.93 24.30 6 31.73 22 33.93 31.47 -1.61 +7.0 JH MultMat N JHMA 38.20 30.54 1 35.20 5 35.87 35.17 -.58 -2.0 JH SmCap n N JHSC 28.27 24.27 4 26.77 35 27.04 26.66 +.01 +2.5 JH MultDev N JHMD 32.58 27.75 10 30.47 30 31.19 30.37 -.50 +.2 JH MulCnSt N JHMS 28.79 24.55 1 24.93 1 24.94 24.84 +.03 -10.1 JH MultInd N JHMI 37.55 29.96 1 35.16 3 35.48 34.92 +.01 +.2 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 36 17.13 181 17.63 17.08 -.37 -1.6 JH TxAdY N HTY 1.28 14.8 10.25 8.27 25 8.67 125 8.81 8.52 +.11 -1.7tJohnJn N JNJ 3.60f 3.0 16 148.32 121.28 4592 121.47 36018 124.99 121.13 -1.87 -13.1 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 5771 34.64 30502 36.39 33.86 -1.31 -9.1 JohnsnOut Q JOUT .48f .6 19 77.58 42.75 15 75.04 130 76.07 73.06 +.35 +20.9 JointCorp Q JYNT 8.00 3.41 56 7.21 395 7.40 6.79 -.09 +45.4tJonesEngy N JONE 2.21 .47 1137 .48 5921 .76 .44 -.23 -56.4 JonesLL N JLL .82f .5 29 178.75 112.91 214 170.07 1469 171.86 169.10 +.35 +14.2tJounceTh n Q JNCE 29.25 10.21 480 11.39 4593 11.85 10.21 +.02 -10.7 Jumei Intl N JMEI 27 4.20 2.00 1614 2.41 7864 2.47 2.20 -.03 -17.5 JnprNtwk N JNPR .72 2.6 15 30.44 23.61 4360 27.23 30713 27.47 26.71 +.57 -4.5 JunprPhm Q JNP 15 13.25 3.90 43 8.95 249 9.20 8.35 +.25 +84.5 Jupai n N JP .40f 1.7 23 29.00 7.36 142 22.89 976 24.22 22.51 +.38 +23.8 JustEngy g N JE .41 4 5.91 3.53 328 3.60 1719 3.83 3.58 -16.1 JustEn pfA N JEpA 26.98 21.29 4 23.45 51 24.00 23.01 -.46 -5.7K -:K12 N LRN 57 19.92 12.72 106 15.95 565 16.08 15.72 -.04 +.3 K2M Grp Q KTWO 25.99 16.44 141 22.91 835 22.96 21.39 +1.43 +27.3 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 1079 53.24 4023 54.38 52.44 -.56 +5.4 KB FnclGp N KB 63.96 44.21 103 50.96 656 52.33 50.66 -1.02 -12.9 KB Home N KBH .10 .4 31 38.80 20.68 1734 26.52 6337 26.95 25.49 -.02 -17.0 KBL Merg n Q KBLM 10.00 9.65 9.93 2 9.95 9.90 +2.3 KBL Mg un Q KBLMU 10.50 9.10 10.45 1 10.45 10.45 -.05 +2.9 KBR Inc N KBR .32 1.8 12 21.70 13.36 1733 17.49 9607 18.06 16.85 +.16 -11.8 KBS Fash rs Q KBSF 15.00 1.41 86 5.16 229 5.43 4.99 -.02 +24.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 69 3.18 260 3.19 3.15 +.02 -6.7 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.58 4 25.59 25.53 -.06 +1.1 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 1 25.40 6 25.55 25.40 -.05 +1.2 KEYW Hld Q KEYW 9.62 4.94 791 9.18 3125 9.31 8.14 +.97 +56.4 KKR N KKR 1.31e 5.8 10 24.50 17.96 1353 22.46 14979 22.90 22.05 +.06 +6.6 KKR pfA N KKR.PRA 27.69 25.45 20 27.22 116 27.32 26.90 +.24 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 10 26.66 54 26.89 26.26 +.14 -.3 KKR Inco N KIO 1.50a 9.4 18.63 15.38 135 15.98 517 16.17 15.97 -.10 -.4 KKR RE n N KREF 1.72e 23.73 18.09 62 20.39 430 20.72 20.18 +.21 +1.9 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 823 114.32 6033 114.96 109.85 +4.93 +8.8 KLX Q KLXI 29 82.50 45.73 456 72.30 2155 75.23 72.02 -.79 +5.9 KMG Chm N KMG .12 .2 25 70.60 45.65 66 65.61 403 69.25 64.05 -2.75 -.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 11 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 46

KT Corp N KT 18.82 12.70 300 13.22 1949 13.24 12.95 +.21 -15.3 KVHInd Q KVHI 12.65 8.83 9 11.20 53 11.30 11.05 +8.2 Kadant N KAI .88f .9 28 114.00 68.60 26 97.75 201 102.15 96.95 -.45 -2.6 Kadmon n N KDMN 5.86 2.05 365 3.60 1192 3.83 3.56 -.15 -.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 80.24 190 108.54 918 110.41 106.88 +1.85 +1.6 Kala Ph n Q KALA 26.75 11.81 85 15.40 602 16.58 14.76 -1.19 -16.7 Kalvista rs Q KALV 15.80 5.48 40 8.85 100 9.09 8.56 -.03 -9.2 Kamada Q KMDA 8.61 3.75 1 4.95 26 5.04 4.80 +.05 +4.2sKaman N KAMN .80 1.1 35 75.08 47.43 93 72.42 984 75.08 72.03 +.27 +23.1 KandiTech Q KNDI 9.90 3.50 233 5.70 788 6.18 5.60 -.35 -16.2 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 2 26.16 25.52 -6.3 KC Southn N KSU 1.44f 1.3 21 114.91 94.70 718 112.04 4227 112.87 107.07 +3.04 +6.5 KapStoneP N KS .40 1.2 12 35.01 20.27 1930 34.46 3155 34.64 34.15 +.02 +51.9 Karyophm Q KPTI 20.39 7.48 669 17.68 3374 20.20 16.79 -2.07 +84.2 KayAnAc n Q KAAC 10.08 9.64 9.85 46 9.85 9.83 -.02 +1.4 KayneAn un Q KAACU 11.18 9.85 10.30 3 10.30 10.12 +.03 +3.4 KaynAEnD N KED 1.60 9.4 19.07 14.10 42 17.07 135 17.90 16.93 -.80 -2.0 KA EngTR N KYE 1.32m 14.1 11.45 8.30 171 9.35 643 9.90 9.27 -.40 -7.1 KA MLP N KYN 1.80 9.8 20.38 14.38 345 18.40 1411 19.18 18.13 -.66 -3.4 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 3 25.10 20 25.16 25.08 -.04 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 75 12.84 291 13.57 12.63 -.57 -7.0 KaziaTh rs Q KZIA 6.68 1.63 18 5.07 36 5.41 5.01 +.06 +59.4 KeanGrp n N FRAC 19.83 12.51 2349 14.87 8990 16.95 14.34 -1.51 -21.8 KearnyF s Q KRNY .12 .8 55 15.60 12.75 400 14.35 1584 14.45 13.91 -.7 Kellogg N K 2.16 3.3 16 74.28 56.40 4612 65.23 17237 65.57 60.12 +5.04 -4.0 KellySA Q KELYA .30 1.3 12 32.31 21.01 201 22.82 1619 24.89 22.76 +.34 -16.3 KelsoTch g A KIQ .03f 5.6 .88 .24 15 .54 47 .60 .50 +.01 +2.9 Kemet N KEM 26 27.35 11.73 892 18.68 6480 18.96 17.86 +.82 +24.0sKemper N KMPR .96 1.3 23 78.80 36.35 241 76.15 1515 78.80 75.50 -.40 +10.5 Kemper 54 N KMPA 1.84 6.9 28.25 25.40 14 26.58 35 26.58 25.93 +.67 +1.9 KemPhm n Q KMPH 8.40 2.45 52 6.35 475 6.80 6.00 +56.8 Kennamtl N KMT .80 2.1 24 52.52 32.23 612 38.62 2692 40.94 38.39 -1.02 -20.2 KennWils N KW .76 3.8 20.60 15.95 420 19.75 3006 20.00 19.55 +.05 +13.8 KenonHld n N KEN 33.22 12.13 0 15.46 5 16.10 15.17 -.17 -28.6 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 1 8.65 13 9.00 8.60 -.35 -3.4 KeryxBio Q KERX 8.38 3.92 1188 5.25 4341 5.39 4.99 +.05 +12.9 KewnSc Q KEQU .68 2.1 20 34.95 22.80 0 32.50 2 33.10 32.50 -.18 +12.2 KeyEngy N KEG 20.28 8.20 156 17.22 728 18.40 16.61 -.08 +46.1 KeyTrn Q KTCC 16 8.40 6.69 10 8.33 34 8.34 7.97 +.04 +22.1 Keycorp N KEY .48f 2.4 14 22.40 16.28 5811 20.04 41765 20.78 19.89 -.09 -.6tKeycorp pfI N KEYpI 29.97 27.01 739 27.47 913 27.53 26.93 +.37 -5.0 Keysight N KEYS 40 55.21 35.62 943 53.30 5005 54.51 53.14 -.53 +28.1 Kforce Q KFRC .48 1.5 25 33.55 16.75 109 32.70 847 33.15 32.15 +.05 +29.5 KilroyR N KRC 1.82f 2.4 16 77.70 62.91 429 74.74 2102 75.12 71.78 +2.83 +.1 KimballEl Q KE 18 22.45 15.75 33 18.25 156 18.65 17.75 +.30 KimballInt Q KBAL .28 1.7 16 20.97 15.40 127 16.24 409 16.79 16.09 +.02 -13.0 KimbRoy n N KRP 1.68f 8.7 20.24 15.06 11 19.40 149 19.84 18.90 -.10 +19.4 KimbClk N KMB 4.00 3.8 21 134.30 97.10 1581 105.46 9519 105.93 103.49 +1.79 -12.6 Kimco N KIM 1.12 7.5 15 21.24 13.16 1868 14.99 23773 15.24 13.96 +.94 -17.4 Kimco pfI N KIMpI 1.50 6.2 25.49 23.33 5 24.18 159 24.50 23.70 +.51 -4.0 Kimco pfJ N KIMpJ 1.38 6.2 25.61 21.10 17 22.15 90 22.46 21.35 +.68 -11.5 Kimco pfK N KIMpK 1.41 6.2 25.56 21.60 45 22.76 115 22.76 21.98 +.70 -9.4 Kimco pfL N KIMpL 25.99 20.01 16 21.58 107 21.60 20.50 +.70 -12.8 KindMorg N KMI .80f 5.0 22 21.25 14.69 17232 15.89 75778 16.21 15.58 -.18 -12.1 KindM pfA N KMIpA 45.00 29.98 59 31.05 338 31.72 30.45 -.24 -18.2 KindredBio Q KIN 10.15 6.55 136 9.85 408 10.05 9.35 +.30 +4.2 KindredHlt N KND .48 5.4 11.90 5.50 347 8.95 2618 9.00 8.90 -7.7 KingldJw Q KGJI 2 2.50 1.20 15 1.36 225 1.44 1.32 -.07 -32.7 Kingstone Q KINS .40 2.2 28 21.70 13.21 26 17.80 93 17.95 17.65 +.15 -5.3 Kingsway N KFS 6.25 3.65 9 4.45 75 4.69 4.40 -.10 -11.9 KingtoneW Q KONE 9.90 2.63 11 7.80 153 8.49 6.65 +1.06 +82.2stKiniksaPh n Q KNSA 24.64 19.05 363 19.41 2387 24.64 18.54 -.3 Kinross g N KGC 28 4.91 3.48 5157 3.60 26622 3.67 3.56 +.01 -16.7 KinsaleCp n Q KNSL .28 .5 55.45 34.41 38 54.33 279 54.81 52.83 +.60 +20.7sKirbyCp N KEX 38 92.15 59.25 512 90.15 1635 92.15 89.65 -.10 +35.0 KirklLak n N KL .02e 19.83 11.52 534 18.54 2432 19.70 18.40 -1.00 +20.7 Kirklands Q KIRK 34 13.42 8.17 65 10.58 888 10.69 10.20 +.17 -11.6 KiteRlty N KRG 1.27 8.4 5 21.57 13.87 315 15.11 2926 15.31 14.65 +.37 -22.9 KitovPh n Q KTOV 3.44 1.27 607 2.05 2633 2.86 1.89 -.71 -10.1 KlondexM g A KLDX 3.89 1.29 1077 2.51 3929 2.55 2.46 +.04 -3.8 KnSwftT rs N KNX .24 .6 25 51.94 32.80 1379 40.45 11656 42.18 39.61 -.18 -7.5 Knoll Inc N KNL .60 3.0 14 24.00 16.57 242 19.87 1030 20.88 19.70 -.69 -13.8 KnotOffsh N KNOP 2.08 10.1 24.00 19.15 265 20.50 695 20.55 20.00 +.25 -1.2 Knowles N KN 12 19.13 10.95 447 14.47 3178 14.67 14.28 +.14 -1.3 Kohls N KSS 2.44 3.7 13 69.48 35.16 4260 65.28 44462 66.04 59.85 +1.61 +20.4 KonaGrill Q KONA 5.00 1.50 31 2.80 314 3.00 2.51 -.10 +60.0 KopinCp Q KOPN 4.60 2.80 101 3.34 824 3.42 3.21 +.01 +4.4 Koppers N KOP 1.00 2.5 11 51.80 33.90 63 40.05 379 41.10 39.80 -.30 -21.3 KoreaElc N KEP 20.38 14.12 179 15.89 1267 16.54 15.81 -.43 -10.3 KoreaFd N KF 4.50e 44.64 38.03 7 41.10 21 42.19 40.60 +.17 -.4 KornFer N KFY .40 .7 24 56.18 31.53 104 54.95 1144 56.18 54.16 +.40 +32.8 KornitDig n Q KRNT 21.80 11.70 117 16.70 911 16.85 15.55 +.15 +3.4 KosmosEn N KOS 8.62 5.15 2143 7.10 18413 7.89 6.97 -.73 +3.6 Koss h Q KOSS 3.58 1.40 25 2.15 84 2.54 2.13 -.07 -30.4 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 3286 57.77 18598 58.12 56.20 +.98 -25.7 KrNwChin s N KFYP 44.18 30.07 1 34.90 7 35.38 34.53 +.36 +4.3 KrS ChIn n N KWEB 68.39 53.99 285 60.26 1872 61.14 59.60 +.15 +2.8 KranChinA N KBA 9.93e 39.22 28.68 1179 33.72 5545 34.87 33.55 -.60 -2.1 KraneChCm N KCNY .22e .6 37.87 32.68 5 36.86 13 37.39 36.76 -.02 +5.0 KranShFtse N KEMP 29.85 23.75 26.01 1 26.27 26.01 -.07 -2.2 KrnOnBelt n N OBOR 28.16 24.47 2 25.36 16 25.90 25.27 -.11 -.8 KrS CnTc n N KEMQ 28.97 23.87 47 25.05 387 25.20 24.78 +.31 -1.9 KratonCp N KRA 16 53.99 30.70 123 48.73 798 51.11 48.20 -1.35 +1.2 KratosDef Q KTOS 13.93 8.90 421 11.07 6372 11.25 10.66 -.06 +4.5 Kroger s N KR .50 2.0 13 31.45 19.69 23180 24.61 76167 25.08 24.25 -.28 -10.3 KronosWw N KRO .68 2.7 9 29.49 17.11 407 25.27 2184 25.95 24.69 +.47 -1.9 KrystlBio n Q KRYS 12.00 8.03 77 10.31 152 11.20 10.11 -.69 -2.0 Kulicke Q KLIC 48 28.71 18.22 690 22.55 2744 22.93 21.79 +.57 -7.3 KuraOnc n Q KURA 24.03 5.90 168 17.05 1129 17.95 16.80 +.15 +11.4 Kyocera N KYO 71.92 53.79 18 60.33 71 61.35 58.90 +.07 -7.9L -:L Brands N LB 2.40 6.8 10 63.10 30.70 5801 35.50 33576 36.00 32.71 +1.76 -41.0 L-3 Tch N LLL 3.20 1.6 19 218.71 161.04 475 198.08 3389 199.10 193.14 +4.02 +.1 LCI Inds N LCII 2.40f 2.7 15 132.73 85.66 106 87.80 820 93.40 86.65 -3.85 -32.5 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 3 19.05 42 19.40 18.70 +.15 -6.8tLG Display N LPL 17.05 10.17 376 10.26 2545 10.47 10.16 -.14 -25.4 LGI Homes Q LGIH 11 81.88 31.79 283 61.10 1723 61.81 56.58 +1.33 -18.6 LGL Grp A LGL 19 6.70 4.25 6 5.38 47 5.59 5.31 -.16 -4.2 LHC Grp Q LHCG 37 76.91 56.76 158 75.67 934 76.07 73.09 +.33 +23.5 LKQ Corp Q LKQ 18 43.86 29.60 2161 30.76 10809 30.99 29.65 +.28 -24.4 LM FdgA n Q LMFA 6.65 .55 98 .62 6372 1.07 .60 -.01 -60.7 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 22 13.13 147 13.30 13.08 +.05 -5.9sLPL Fincl Q LPLA 1.00 1.4 25 73.28 37.92 490 71.01 3388 73.28 70.09 +.54 +24.3 LRAD h Q LRAD .04 1.8 2.58 1.46 29 2.22 123 2.29 2.19 +.01 -10.8tLSB Inds N LXU 11.71 5.23 129 5.19 588 5.70 5.12 -.31 -40.8 LSC Com N LKSD 1.04f 8.5 22.43 11.58 301 12.30 1686 12.65 11.86 -.17 -18.8 LSI Ind lf Q LYTS .20 3.5 26 9.54 4.99 98 5.65 481 5.75 5.40 +.05 -17.9 LTC Prp N LTC 2.28f 5.7 17 52.85 34.46 122 40.13 1302 40.36 38.62 +1.31 -7.9 LaJollaPh Q LJPC 41.36 22.68 143 32.90 1057 33.28 31.43 -.04 +2.2sLaQuinta N LQ 69 21.15 13.62 705 20.66 4811 21.15 20.50 -.18 +11.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 174 31.75 1819 32.35 31.20 +.25 +1.8sLabCp N LH 21 181.72 137.83 1506 182.14 3462 184.33 174.20 +5.93 +14.2sLadderCap N LADR 1.26 8.3 14 15.48 12.83 872 15.20 3399 15.48 15.15 -.21 +11.5 LadThalFn A LTS .04 1.1 3.84 2.11 171 3.64 825 3.80 3.52 -.14 +15.2 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 8 25.18 106 25.27 25.02 -.07 -.5tLadThal27 n A LTSL 1.63 6.8 25.16 23.60 5 24.05 94 24.50 23.60 -.45 -3.5sLakeShBc h Q LSBK .40 2.3 43 17.94 15.41 15 17.48 27 18.00 17.05 -.27 +1.9 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 77 20.15 432 20.55 19.75 +.10 +4.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 42 49.31 231 50.00 48.47 +.37 +1.7 LakeInd Q LAKE 11 17.18 10.75 46 15.00 316 16.25 14.75 -.70 +3.1 LamResrch Q LRCX 4.40f 2.2 20 234.88 139.24 2262 202.03 11941 205.32 196.50 +6.54 +9.8 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 219 68.57 1807 69.04 67.40 +.19 -7.6 LambWst n N LW .77 1.2 24 68.70 42.58 924 65.43 4214 67.37 64.17 -1.36 +15.9 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 49 126.57 648 128.27 124.75 +.47 -2.0 Landcad n Q LCA 11.00 9.89 141 10.15 3439 10.24 10.10 -.01 +2.1 Landcad un Q LCAHU 13.08 10.40 1 11.09 383 11.96 10.88 +.10 +5.4 Landec Q LNDC 18 14.95 11.42 22 14.05 146 14.05 13.50 +.35 +11.5 LandBncp Q LARK .80b 2.8 29 30.48 25.73 7 28.49 21 28.49 27.47 +1.07 -1.7tLandmInfr Q LMRK 1.47 10.6 22 18.75 13.88 73 13.90 201 14.45 13.75 -.45 -23.2 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 2 23.89 20 23.94 23.32 +.04 -5.4 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 6 23.96 47 24.25 23.51 +.56 -6.1sLandInf pfC Q LMRKN 1.75 7.5 25.22 22.17 1 23.30 16 25.22 23.24 +.00 -3.9 LandsEnd Q LE 22 23.95 10.55 84 19.70 621 20.35 19.20 -.15 +.8 Landstar Q LSTR .60 .5 25 118.60 80.00 135 113.05 1333 114.43 110.20 +2.00 +8.6 Lannett N LCI 6 30.35 13.15 403 16.65 3461 17.15 16.00 +.50 -28.2tLantheus n Q LNTH 5 24.45 13.55 396 14.55 1825 14.60 13.55 +.30 -28.9sLantronix Q LTRX 3.13 1.78 72 3.08 534 3.13 2.72 +.31 +52.5 LaredoPet N LPI 4 13.46 7.41 5931 8.61 19830 10.35 8.41 -1.02 -18.9 LVSands N LVS 3.00 3.8 22 79.84 58.04 1533 79.35 9515 79.82 78.08 +1.44 +14.2sLaSalleH N LHO 1.80 5.3 19 34.16 24.10 1419 33.91 46787 34.16 33.60 +2.01 +20.8 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 3 25.00 100 25.14 24.74 +.57 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.05 130 25.18 24.66 +.65 -2.7 Latam Air N LTM 17.39 10.80 546 12.94 3658 13.57 12.49 -.18 -6.9 LatAmDisc N LDF .03e .3 13.25 10.09 13 10.38 41 10.77 10.36 -.14 -9.7 LattDvMkt N RODM .62e 2.1 31.02 26.80 53 29.42 907 29.92 29.37 -.16 +.7 LattEmMkt N ROAM .43e 1.8 28.12 23.04 1 24.28 206 24.55 23.90 -.07 -5.8 Latt RE n N RORE 16.02 13.27 0 14.61 40 14.61 14.20 +.48 -5.7 LattUSEqt N ROUS .39e 33.42 27.24 2 31.85 61 32.17 31.72 -.03 +1.8 LattGblSC N ROGS .57e 1.8 33.42 27.98 4 32.46 31 32.73 32.25 +.06 +2.8 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.08 27.81 +1.0 Lattice Q LSCC 7.10 5.05 265 5.50 1563 5.70 5.48 -.13 -4.8 LaureatE n Q LAUR 18.96 10.46 872 15.83 4189 16.17 14.30 +1.54 +16.7 Lawsn Q LAWS 7 28.00 18.70 3 24.05 22 25.00 23.60 -.65 -2.8 Layne Q LAYN 16.96 6.98 104 15.16 1298 16.00 14.98 -.81 +20.8 LazGlobTR N LGI .95 5.1 19.39 15.68 33 18.61 202 18.70 18.50 +.14 +3.4 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 373 54.28 1935 55.78 53.18 -.74 +3.4 LazWldDiv N LOR .69 6.2 12.63 10.74 8 11.04 55 11.19 10.97 -.01 -5.1 Lazydays n Q LAZY 30 11.10 8.28 13 9.03 110 9.62 8.50 +.72 -18.6 LeMaitreV Q LMAT .28 .9 37 41.28 25.05 117 32.51 635 34.56 32.02 -1.86 +2.1 LeadgBr g Q LBIX 3.75 .74 19 1.19 70 1.22 1.14 -.02 -27.0sLeafGrp N LFGR 10.20 6.35 24 9.85 157 10.20 9.50 -.10 -.5 LeapTh n Q LPTX 10.25 4.90 16 8.54 240 9.05 8.11 +.40 +36.9sLearCorp N LEA 2.80f 1.4 14 204.99 135.62 424 198.63 2568 204.99 197.81 -3.13 +12.4 Lee Ent N LEE 6 2.75 1.75 174 2.50 591 2.50 2.30 +.15 +6.4 LegacyAc n N LGC 9.91 9.51 0 9.63 873 9.66 9.62 -.03 LegacyA un N LGC/U 10.10 9.82 1 10.01 422 10.10 10.00 -.06 +.7 LegacyRes Q LGCY 10.54 1.07 2373 5.11 10580 8.84 4.66 -2.90 +217.4 LegcyR pf Q LGCYP 2.00 21.4 18.05 3.69 30 9.34 136 16.12 8.50 -6.16 +98.7 LegcyR pfB Q LGCYO 2.00 25.5 15.90 3.69 248 7.85 843 14.45 7.52 -5.50 +67.4 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 120 42.82 1287 44.46 42.14 -.69 +1.4 LeggMason N LM 1.36f 3.5 11 47.13 36.24 291 38.77 2322 39.79 38.38 -.28 -7.6 LegMas56 n N LMHA 28.47 25.57 10 26.31 221 26.43 25.81 +.44 -3.5 LegM 5,4 56 N LMHB 25.73 23.37 20 24.45 182 24.53 24.06 +.34 -3.2 LM DevDvr Q DDBI 31.49 27.53 0 29.69 5 30.16 29.69 -.37 LM EMDvr Q EDBI 35.60 29.72 0 31.21 3 31.36 30.92 +.00 -5.5 LM USDvrs Q UDBI 32.99 29.13 31.76 4 31.78 31.76 +.34 +.7 LM LoVHiD Q LVHD 32.10 28.75 32 29.60 496 29.64 29.26 +.38 -6.1 LM IntLoV N LVHI 29.13 25.85 10 27.35 22 27.79 27.17 -.29 -3.0 LM EM LoV N LVHE 31.44 26.58 0 28.89 4 28.94 27.78 +.22 +5.0 LM Gl Inf n Q INFR 30.39 27.00 27.60 13 27.91 27.60 -.12 -6.4sLM SC Qu n Q SQLV 29.22 23.33 2 29.04 8 29.22 28.90 -.07 +6.6 LeggPlat N LEG 1.52f 3.7 19 53.96 39.57 815 41.63 3560 42.75 41.30 -.49 -12.8 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 652 60.26 3380 61.86 59.65 -1.05 -6.7sLeisAcq un Q LACQU 10.02 9.30 10.00 14 10.02 9.98 +.05 +.9 LejuHldgs N LEJU .20e 3.11 .96 147 1.15 447 1.25 1.10 -.09 -20.1 LendgTree Q TREE 404.40 152.08 206 259.85 832 284.39 258.18 -18.85 -23.7 LendingClb N LC 6.56 2.57 1995 3.37 16044 3.48 3.23 -.04 -18.4 LennarA N LEN .16 .3 14 72.17 49.52 4283 53.39 18034 53.75 50.21 +1.36 -15.6 LennarB N LEN/B .16 .4 11 58.65 40.31 50 43.09 312 43.29 40.35 +1.24 -16.6 Lennox N LII 2.56f 1.2 28 223.05 160.18 214 207.32 1107 208.19 202.35 +3.46 -.5 Leo Hld un N LHC 10.90 9.40 1 10.05 103 10.06 9.99 +.8 LevelBr n A LEVB 5.52 3.50 16 4.78 445 5.31 4.48 +.10 +9.9 LevOneBc n Q LEVL 60 30.79 27.05 21 28.43 132 28.90 28.35 -.22 -2.8 LexiPhm rs Q LXRX 18.00 7.67 670 9.61 3310 10.20 9.37 -.40 -2.7 LexnFint n Q LX 20.00 10.15 234 15.04 2383 18.21 14.50 -3.19 +8.2 LexRltyTr N LXP .71f 8.5 11 10.65 7.59 882 8.38 7270 8.50 8.13 +.22 -13.2 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 1 48.25 2 48.77 48.25 -.55 -6.0 LianlouSm Q LLIT 3.69 1.05 2 1.83 34 1.89 1.77 +.05 +4.3 Libbey A LBY .47 7.2 10.30 4.60 403 6.56 1951 7.24 5.28 -.55 -12.8 LbtyASE N USA .72e 11.3 6.80 5.52 895 6.38 3694 6.44 6.34 +.03 +1.3 LbtyASG N ASG .38e 6.4 6.49 4.70 57 5.97 576 6.21 5.93 -.15 +7.8 LibBrdbdA Q LBRDA 104.35 68.20 161 70.96 1055 71.18 69.58 +.31 -16.6 LibBrdbdC Q LBRDK 104.66 69.16 931 71.29 5073 71.57 69.92 +.34 -16.3 LibExpA n Q LEXEA 58.20 35.89 166 42.40 983 42.55 40.66 +1.63 -4.4 LibtyGlobA Q LBTYA 39.73 28.00 1663 28.70 10995 29.39 28.47 -.52 -19.9tLibtyGlobB Q LBTYB 39.00 28.65 0 28.70 85 30.30 28.65 -.80 -19.3 LibtyGlobC Q LBTYK 37.86 27.08 3190 27.80 16680 28.61 27.69 -.66 -17.8 LibLA A n Q LILA 24.00 18.26 142 21.78 883 22.29 21.19 +.46 +.9 LibLA C n Q LILAK 23.92 17.90 230 21.81 1766 22.28 21.35 +.48 +2.0sLibMSirA n Q LSXMA 46.75 38.60 416 46.01 3109 46.75 45.22 -.44 +16.0sLibMSirC n Q LSXMK 46.67 38.30 267 45.93 2761 46.67 45.28 -.62 +15.8 LibMBrA n Q BATRA 26.52 21.35 53 24.83 495 25.60 24.75 -.17 +12.6 LibMCFor Q FWONK 41.14 28.37 741 30.83 4824 32.34 30.70 -1.06 -9.7 LibMAFor Q FWONA 39.37 27.22 462 29.79 1732 30.77 29.59 -.64 -9.0 LibMBrC n Q BATRK 26.20 21.53 141 24.95 765 25.85 24.87 -.30 +12.3sLibOilSv n N LBRT 63 23.90 16.00 492 21.44 2834 23.90 20.79 -1.46 -6.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 491 42.96 3699 43.18 42.15 +.64 -.1 LibertyTax Q TAX .64 6.2 11 15.00 7.75 20 10.35 140 10.70 10.15 -.15 -5.9 LibTripA A Q LTRPA 14.55 7.90 801 13.60 3249 13.70 12.75 +.85 +44.3 LifeStorg N LSI 4.00 4.4 32 93.16 69.00 296 91.42 2121 92.60 89.14 +1.67 +2.6 LifePtHlth Q LPNT 51 67.95 41.45 185 53.25 1746 56.20 52.70 -2.00 +6.9 LifetimeBr Q LCUT .17 1.6 18 20.20 10.00 17 10.90 1290 10.95 10.05 +.30 -33.9 Lifevant rs Q LFVN 6.84 2.86 37 4.80 186 4.98 4.60 -.04 +.8 LifewayFds Q LWAY 17 10.75 4.76 16 5.18 100 6.15 5.16 -.88 -35.3sLigandPh Q LGND 61 196.56 107.65 277 189.25 1900 196.56 184.02 -5.74 +38.2 LightPath Q LPTH 4.10 1.97 82 2.08 530 2.14 2.05 -.02 -6.3 Lightbrdg rs Q LTBR 4.80 .94 752 1.12 1493 1.15 1.04 +.05 -8.2 LightInBox N LITB 3.46 1.61 4 2.10 85 2.34 2.09 -.14 -8.7sLilisEn n A LLEX 6.00 2.96 996 5.77 5497 6.00 4.47 +1.34 +12.9 Limbach n Q LMB 15.22 11.14 9 12.24 131 12.43 11.38 +.16 -11.5 LimelghtN Q LLNW 6.05 2.72 817 5.07 3052 5.35 5.01 -.14 +15.0 Limoneira Q LMNR .25 1.0 21 26.06 18.21 8 24.45 55 24.95 24.05 -.13 +9.2 LincEdSv Q LINC .08 4.4 3.74 1.49 4 1.83 19 2.03 1.80 -.08 -9.4 LincElec Q LECO 1.56 1.8 25 101.34 81.48 133 88.15 1144 91.61 87.75 -1.10 -3.7 LincNat N LNC 1.32 1.9 10 86.68 63.32 878 68.88 6683 70.93 68.24 -.10 -10.4sLindbladEx Q LIND 66 13.00 8.66 138 12.50 994 13.00 12.49 -.01 +27.7sLindsay N LNN 1.20 1.2 49 100.40 83.57 43 100.57 305 100.61 95.42 +2.87 +14.0 LineCp n N LN 47.81 33.91 125 35.62 583 35.99 35.05 +.06 -13.1 LionsGat A N LGF/A .09p 36.48 21.54 1138 24.46 4400 24.89 23.03 +.17 -27.7 LionsGat B N LGF/B 34.41 19.97 659 23.00 2440 23.43 21.70 +.35 -27.5 Lipocine Q LPCN 5.33 1.03 69 1.22 616 1.32 1.18 -.08 -64.5 LiqTech A LIQT .84 .25 650 .71 2664 .80 .65 -.01 +25.5 Liquidity Q LQDT 7.65 4.34 53 5.60 287 5.75 5.48 +15.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 155 97.60 1341 98.89 96.24 +.64 -14.1 Littelfuse Q LFUS 1.48 .7 44 226.33 157.91 142 215.39 725 217.47 211.09 +4.91 +8.9 LivaNova n Q LIVN 28 92.31 54.67 381 82.00 1671 85.47 81.99 -1.86 +2.6 LiveNatn N LYV 49.11 33.84 683 43.37 6433 44.99 43.17 -.94 +1.9 LiveOakB n Q LOB .12 .4 12 30.05 20.75 155 29.60 516 29.90 28.95 +.38 +24.1 LiveVent rs Q LIVE 26.50 9.11 13 12.24 64 12.87 12.15 -.18 -23.4 LiveXLve n Q LIVX 10.25 3.43 44 3.85 739 5.75 3.53 -1.10 -3.9sLivePrsn Q LPSN 19.20 9.43 359 19.10 1596 19.20 18.45 +.30 +66.1 LloydBkg N LYG .47a 13.5 4.21 3.26 4916 3.51 15104 3.63 3.48 -.04 -6.4 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1020 320.80 6794 329.13 314.13 +.35 -.1 Loews N L .25 .5 14 53.59 45.01 916 49.73 4361 51.67 49.50 -1.58 -.6 Logitech Q LOGI .63e 1.5 30 43.54 32.66 128 40.72 881 41.00 40.06 +.13 +21.0 LogMeIn Q LOGM 1.20 1.1 99 134.80 103.00 798 109.40 2635 112.90 107.55 -1.85 -4.5tLomaNeg n N LOMA 14 26.89 10.84 2564 12.62 10015 15.78 10.84 -2.64 -45.2sLoneRs n Q LONE 7.35 2.43 465 6.53 1498 7.35 6.36 -.65 +64.5 LoopInd n Q LOOP 19.00 11.00 18 11.72 104 12.23 11.00 -.43 -19.1 LoralSpac Q LORL 59 51.75 37.40 66 38.85 174 39.95 38.45 -.55 -11.8 LaPac N LPX .13p 15 31.19 22.07 2139 29.05 7822 29.45 28.32 +.60 +10.6 Lowes N LOW 1.64 1.7 22 108.98 70.76 7597 96.69 59369 97.49 85.58 +10.35 +4.0sLoxoOncol Q LOXO 175.99 44.02 285 165.71 1845 175.99 163.48 -4.73 +96.9 Lubys N LUB 3.43 2.35 48 2.70 298 2.70 2.48 +.18 +2.3slululemn gs Q LULU 56 106.68 47.26 1536 106.18 9980 107.49 102.02 +3.36 +35.1 LumberLiq N LL 41.33 19.41 669 21.47 4424 21.57 19.92 +1.15 -31.6 Lumentm n Q LITE 17 74.40 41.95 845 63.35 4125 64.46 61.60 +.95 +29.6sLuminex Q LMNX .24 .9 36 27.90 18.62 422 27.31 3459 27.90 27.02 +.11 +38.6 LunaInn h Q LUNA 4.00 1.16 62 3.38 375 3.42 3.20 -.02 +39.1 LuthBur n Q LBC .07e 13.60 11.02 110 12.35 282 12.87 12.24 -.40 +2.6tLuxoft N LXFT 16 66.05 32.00 1329 33.00 5421 43.50 31.50 -8.90 -40.8 Lydall N LDL 14 60.00 37.50 42 41.90 256 42.45 41.00 +.05 -17.4 LyonBas A N LYB 4.00f 3.5 9 121.95 78.01 2545 113.76 10796 119.39 113.05 -2.46 +3.1M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 424 179.08 2629 185.61 177.43 -2.75 +4.7 MACOM Q MTSI 65.99 15.46 872 22.53 3284 23.20 21.84 -.12 -30.8 MAG Slv g A MAG 13.84 9.29 177 11.93 787 12.00 11.44 +.41 -3.5 MAM Soft Q MAMS 20 9.42 6.10 8 8.33 41 8.49 8.14 +.32 +10.9sMB Fncl Q MBFI .96f 1.9 20 51.33 38.29 654 50.56 16116 51.33 48.97 +6.91 +13.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 25 25.36 187 25.62 25.08 +.45 -3.5 MBIA N MBI 10.97 6.04 770 8.59 4061 9.06 8.53 -.03 +17.3 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 15 10.65 154 10.70 10.30 +.40 +.5 MCBC n Q MCFT 19 31.26 16.82 93 30.06 621 31.07 29.96 -.67 +35.3 MDC N MDC 1.20 3.8 11 35.18 26.45 562 31.64 2934 31.86 29.75 +1.09 -.8 MDC Pr gs Q MDCA .84 19.1 1 12.26 3.80 442 4.40 3023 4.60 4.30 -.10 -54.9 MDU Res N MDU .79 2.8 23 29.28 24.29 519 27.75 2357 28.00 27.46 +.21 +3.2 MEI Phrm Q MEIP 3.55 1.62 479 3.13 2257 3.55 2.89 -.33 +49.0 MER Tel rs Q MTSL 4.49 1.31 64 1.48 276 1.75 1.42 +.07 -29.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1333 7.73 5726 7.80 7.67 +.03 -2.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 25.82 7 26.08 25.82 +.01 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 4 25.40 48 25.43 25.18 +.25 +.4 MFC Bcp N MFCB 9.62 5.69 5 6.23 34 6.33 6.13 -.10 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 11 10.29 35 10.35 10.24 +.04 -10.6 MCR N MCR .72a 9.1 8.76 7.90 171 7.92 449 8.00 7.90 +.01 -6.6 MGF N MGF .41 9.1 5.01 4.46 30 4.49 172 4.52 4.46 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.84 19 4.91 177 4.94 4.87 +.04 -6.3 MFS HYMu N CMU .28 6.1 4.89 4.37 30 4.54 178 4.61 4.54 -.03 -1.7tMFS IHI N CIF .25 9.5 3.03 2.56 53 2.62 679 2.64 2.56 -.01 -10.9 MIN N MIN .42 11.0 4.35 3.82 133 3.84 859 3.85 3.82 +.02 -7.5 MFS InvG N CXH .50 5.5 10.33 9.08 16 9.20 95 9.23 9.15 +.02 -5.3tMMT N MMT .52 9.3 6.29 5.59 231 5.61 702 5.66 5.59 +.01 -7.6 MFM N MFM .38 5.9 7.41 6.41 32 6.55 277 6.60 6.49 +.01 -4.7tMFV N MFV .58 10.3 6.84 5.49 26 5.64 129 5.79 5.49 -.10 -4.8 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 48 58.90 200 59.30 57.02 +1.70 -6.7 MGIC Inv N MTG 8 16.21 9.97 3947 10.49 16153 10.78 10.31 -.20 -25.7 MGMGrPr n N MGP 1.68 31.83 25.31 202 29.38 2545 29.52 28.45 +.87 +.8 MGM Rsts N MGM .48 1.5 9 38.41 29.53 3896 31.45 31480 32.88 30.91 -.89 -5.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 196 87.43 738 89.86 84.48 +.85 +13.7 MI Acq n Q MACQ 11.41 8.34 3 10.48 234 10.55 10.36 +.02 +2.8 MI Acq un Q MACQU 12.95 10.17 2 11.02 2 11.02 11.00 -.02 +3.8 MI Homes N MHO 13 37.41 24.08 229 28.58 1000 29.08 27.89 -.01 -16.9 MKS Inst Q MKSI .80f .7 16 128.28 65.90 302 112.60 1931 114.15 110.05 +2.20 +19.2 MMA Cap Q MMAC 4 30.58 18.00 6 27.85 25 28.00 26.25 -.15 +14.6 MPLX LP N MPLX 2.47f 6.9 32 39.38 30.88 1646 35.55 9885 37.48 34.73 -.55 +.2sMRC Glbl N MRC 21 21.31 14.01 539 20.40 3037 21.31 20.22 -.41 +20.6sMSA Safety N MSA 1.52f 1.7 52 93.13 65.95 101 90.62 776 93.13 89.35 -.50 +16.9sMSB Fin Q MSBF .87a 4.5 19.55 16.85 1 19.42 10 19.55 19.05 +.37 +9.1 MSC Ind N MSM 2.32 2.5 17 99.94 65.42 218 91.33 2499 95.84 90.20 -2.97 -5.5 MSCI Inc N MSCI 1.52 1.0 43 162.29 99.82 376 159.34 2227 159.94 155.88 +3.14 +25.9 MSG Netw N MSGN 9 26.30 16.25 282 19.95 1787 20.50 19.25 -.10 -1.5sMTGE Inv Q MTGE 2.00 10.1 6 20.05 16.15 405 19.90 4238 20.05 19.78 +.05 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.95 14 26.25 25.79 +.16 -.6 MTS Q MTSC 1.20 2.3 14 57.50 42.00 48 53.05 296 54.95 52.55 -.93 -1.2 MTchAc un Q MTECU 10.52 9.94 1 10.35 3 10.36 10.29 +.04 +2.8sMV OilTr N MVO .76e 7.7 8 10.50 4.80 44 9.83 186 10.50 9.56 +.01 +17.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 2 18.41 13 18.99 18.39 -.39 -8.4 MVC Cap N MVC .60 6.0 10.97 8.73 13 10.08 130 10.15 10.02 +.02 -4.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 49 25.54 25.30 +.05 -1.3 MYOS Q MYOS 2.38 1.03 14 1.61 95 1.70 1.50 +.11 +18.7 MYR Grp Q MYRG 25 39.69 23.00 40 38.43 306 39.58 37.31 -.28 +7.6 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 27 11.66 179 12.39 11.58 -.13 -6.2 MacQGInf N MGU 1.48 6.6 26.50 21.32 27 22.48 102 22.75 22.38 -.02 -12.8sMacatawa Q MCBC .24 2.0 20 11.80 8.87 27 11.83 172 11.88 11.27 +.48 +18.3 Macerich N MAC 2.96 5.4 30 69.73 52.12 667 54.75 4244 55.76 53.55 -.09 -16.6 MackCali N CLI .80 4.3 9 28.51 15.86 456 18.66 3144 18.66 17.43 +1.15 -12.6 MackFn Q MFNC .48 3.1 14 16.80 13.51 10 15.69 30 15.85 15.30 -.36 -1.3 Macquarie N MIC 5.24e 13.8 7 79.51 36.20 827 38.01 6498 38.61 37.14 +.99 -40.8 MacroGen Q MGNX 32.74 14.36 273 22.68 836 22.95 21.12 +.93 +19.4sMacys N M 1.51 4.4 11 35.11 17.41 5699 34.13 52703 35.11 32.91 +.17 +35.5 MadCvCall N MCN .72 9.6 8.15 7.09 42 7.51 186 7.57 7.47 +.02 -2.7 MadSqGd n N MSG 82 270.29 189.96 90 265.57 586 270.00 260.76 -1.26 +26.0 MadStSec N MSP 1.04 8.8 12.30 10.72 6 11.79 28 11.88 11.77 +.7 MadrigP rs Q MDGL 154.75 13.09 404 114.88 885 134.40 110.26 -17.09 +25.2 Magal Q MAGS 6.48 4.13 7 5.35 46 5.52 5.29 -.17 +5.7 MagellnHlt Q MGLN 22 112.25 67.50 106 90.35 973 92.00 87.50 -1.20 -6.4 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 819 68.60 4321 70.05 66.87 -.86 -3.3 MagicSft Q MGIC .26e 3.0 22 9.50 7.60 14 8.65 106 8.85 8.45 +.15 +3.2 MagicJack Q CALL 8.65 5.55 64 8.45 358 8.50 8.40 +.05 sMagna g s N MGA 1.32f 2.1 11 67.47 43.18 779 64.36 4386 67.47 63.69 -1.47 +13.6 MagnaChip N MX 7 13.40 8.40 202 11.10 1822 11.50 10.80 +.25 +11.6tMagneG rs Q MNGA 38.70 .52 659 .47 3553 .62 .46 -.14 -90.3 MaidenH Q MHLD .60 7.6 11.95 5.55 185 7.85 1345 7.90 7.25 +.55 +18.9 Maiden prA N MHpA 2.06 9.7 25.71 18.80 34 21.22 134 21.32 20.84 +.25 -14.1 Maiden pfC N MHpC 1.78 9.0 26.67 16.73 26 19.69 181 19.91 19.17 +.04 -19.4 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 19 18.38 99 18.50 17.95 +.28 -12.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 8 20.42 40 21.09 20.01 +.09 -11.2 MaidHld 43 N MHNC 1.94 9.2 27.34 18.64 11 21.15 45 21.67 21.10 -.41 -13.4 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 129 38.46 843 38.60 38.31 +.11 -3.2 MainSDTMu N MMD 1.18 6.0 20.49 18.54 65 19.67 262 19.70 19.02 +.65 -.8 Majesco n A MJCO 6.43 4.35 2 5.55 8 5.59 5.40 +.03 +3.4 MMyTrip Q MMYT 38.10 22.40 185 35.80 1139 36.05 34.55 +.90 +19.9sMalibuBoat Q MBUU 33 44.18 23.00 105 42.78 1003 44.18 42.00 -.69 +43.9 Mallinckdt N MNK 49.12 11.65 1695 16.50 12216 16.59 15.69 +.80 -26.9 MalvernBc Q MLVF 14 28.20 21.00 11 25.15 30 25.50 23.58 +.15 -4.0sMamEngy n Q TUSK 36.66 10.88 320 31.15 1309 36.66 30.63 -4.12 +58.7 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 196 53.35 736 54.52 52.82 -.44 +6.3 MgdDInvG N MZF .74 5.2 14.35 13.05 20 14.20 132 14.25 14.13 +.05 +5.7 ManchUtd N MANU .36 1.7 1 22.15 15.86 16 21.05 110 21.15 20.50 +.35 +6.3 ManhAssc Q MANH 27 54.21 39.10 472 42.72 1779 44.67 42.61 -1.19 -13.8 ManhBrCa Q LOAN .48 6.6 17 7.69 4.85 9 7.30 53 7.40 7.20 +.10 +22.8 Manitex Q MNTX 12.37 6.41 85 12.00 195 12.09 10.87 +.80 +25.0 Manitowc rs N MTW 44.03 21.48 418 26.23 2099 28.04 25.72 -.86 -33.3 MannKd rs Q MNKD 6.96 1.09 1339 1.93 7076 2.02 1.87 -.07 -16.8 Mannatech Q MTEX .50 2.4 10 22.40 13.45 15 20.70 125 20.90 19.70 +1.33 +38.0 ManngNap N MN .32 10.2 13 4.95 2.95 22 3.15 211 3.45 3.10 +.05 -12.5tManpwrGp N MAN 1.86 2.0 11 136.93 91.54 788 92.41 4298 97.10 91.54 -2.55 -26.7 Manulife g N MFC .44 22.16 17.03 1183 19.20 7502 19.63 19.14 -.08 -8.0sMarathnO N MRO .20 1.0 22.12 10.55 12969 20.71 59408 22.12 20.26 -.70 +22.3 MaraPat rs Q MARA 10.03 .50 295 1.30 2946 1.47 1.25 -.17 -68.3 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 6411 77.00 25492 80.36 75.93 -2.53 +16.7 MarchxB Q MCHX .50e 3.13 2.33 41 2.68 244 2.78 2.55 +.02 -2.7 MarcusMill N MMI 24 38.26 23.54 175 37.88 1219 37.97 37.40 +.34 +16.2 Marcus N MCS .60f 1.9 25 34.60 23.55 31 31.45 260 32.60 31.25 -.70 +15.0 MarinSft rs N MRIN 15.45 5.70 5 5.85 32 6.45 5.85 -.38 -46.6 MarPet Q MARPS .32e 8.5 8 4.57 2.83 2 3.77 18 3.79 3.60 +.26 +10.7 MarineP N MPX .40f 2.5 29 17.12 12.00 16 16.20 56 16.70 15.49 -.15 +27.2 MarineMx N HZO 23 24.45 13.80 174 23.35 817 24.10 23.15 -.40 +23.5 MarinusPh Q MRNS 9.87 1.13 1108 5.91 6117 6.25 4.63 +1.26 -27.6 Markel N MKL 64 1194.98 949.72 21 1134.68 133 1180.00 1130.40 -.71 -.4 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 147 210.55 773 213.08 205.24 +5.83 +4.4 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 9 30.05 85 30.45 29.00 +1.05 +34.2 MAR Q MAR 1.32 1.0 35 149.21 96.90 1397 137.97 8273 139.84 136.76 -.55 +1.7 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 303 119.60 1511 120.32 116.17 +1.61 -11.5 Marrone Q MBII 3.39 .85 301 1.78 2093 1.95 1.68 -.14 +61.8 MarshM N MMC 1.50 1.8 23 86.54 76.20 995 81.30 8291 82.16 81.00 +.13 -.1 MartenTr s Q MRTN .10 .5 34 29.60 14.22 231 22.15 1602 22.40 19.30 +.75 +9.1 MartMM N MLM 1.76 .8 32 241.33 189.27 381 217.70 2326 220.90 213.45 -1.61 -1.5 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 96 14.75 447 15.30 14.55 -.05 +5.4 MarvellTch Q MRVL .24 1.1 70 25.18 14.87 24161 22.49 50753 22.75 21.36 +1.07 +4.8 Masco N MAS .42 1.1 19 46.45 35.79 3262 37.90 14996 38.18 36.99 +.05 -13.7 Masimo Q MASI 42 100.00 80.69 194 99.12 1366 99.64 97.09 +2.05 +16.9 Masonite g N DOOR 13 79.90 50.40 74 66.00 554 67.03 64.80 -.45 -11.0 Mastec N MTZ 12 55.53 38.40 432 47.80 4072 50.55 46.70 -1.55 -2.3sMastechD A MHH 20 18.42 6.13 10 16.77 208 18.42 15.92 -.21 +66.7 MasterCrd N MA 1.00 .5 44 194.72 119.89 2459 191.17 13639 193.40 189.72 +.77 +26.3 MatadorRs N MTDR 22 35.22 20.13 2600 28.67 8956 33.67 28.20 -4.54 -7.9 Match n Q MTCH 43 48.65 16.57 1642 41.84 8574 42.36 39.10 +1.09 +33.6 Materialise Q MTLS 16.50 11.23 36 12.42 230 12.70 12.25 -.19 -2.3sMaterion N MTRN .42f .8 34 57.45 33.15 62 54.35 333 57.45 54.05 -2.20 +11.8 MatinasB n A MTNB 3.03 .43 286 .53 783 .61 .49 -.07 -54.3 MatlinPr n Q MPAC 10.02 9.65 1 9.84 8 9.87 9.79 +.05 +.8 MatlnPrt un Q MPACU 11.00 10.00 10.35 61 10.36 10.29 +.10 +2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 47

MatrixSv Q MTRX 20.25 7.80 190 18.50 725 18.85 17.75 -.08 +3.9 Matson N MATX .80 2.3 7 40.32 21.63 109 34.67 570 35.17 33.98 +.74 +16.2 Mattel Q MAT .60 3.9 23.12 12.21 2691 15.23 22397 15.29 14.83 +.09 -1.0 Mattersight Q MATR 3.05 1.93 48 2.65 898 2.70 2.60 +3.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 81 53.65 369 53.70 52.50 +.95 +1.6 MauiLand N MLP 21 27.80 9.95 12 11.85 186 12.00 10.65 +.90 -31.5 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 138 48.80 638 49.30 47.25 +1.60 -24.1 MaximIntg Q MXIM 1.68 2.8 24 74.94 43.43 4176 59.18 12246 59.23 57.47 +1.25 +13.2 Maximus N MMS .18 .3 18 72.71 58.58 325 61.54 2105 63.42 61.48 -.70 -14.0 MaxLinear N MXL 13 32.47 17.54 513 18.86 2353 19.30 18.47 -.20 -28.6 MaxwellT Q MXWL 6.61 4.29 67 5.15 429 5.42 5.13 -.15 -10.6 MaysJ Q MAYS 67 47.00 33.55 39.80 21 42.98 38.10 -3.70 +2.1 MazorRbt Q MZOR 76.56 29.55 140 58.28 1527 60.01 55.43 -.83 +12.9 McClatch rs A MNI 11.51 5.75 16 10.35 33 10.71 10.02 +.19 +15.9 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.62 4 104.44 101.96 +1.22 +3.1 McCorm N MKC 2.08f 2.0 16 111.46 90.25 669 103.44 3949 104.98 101.97 +.49 +1.5 McDnlds N MCD 4.04 2.5 25 178.70 146.84 2458 163.21 15961 163.95 159.16 +2.23 -5.2sMcGrathR Q MGRC 1.36f 2.2 10 65.28 32.09 164 62.90 1199 65.28 62.83 -1.05 +33.9 McKesson N MCK 1.36 .9 12 178.86 134.25 2077 145.81 11645 149.48 138.76 -3.11 -6.5 McEwenM N MUX .01 .4 2.86 1.82 2217 2.26 9062 2.32 2.14 +.07 -.9 Mechel pf N MTLp 1.34 .80 21 .98 25 1.00 .91 -.06 -6.7 Mechel rs N MTL 5.80 3.30 60 3.53 547 3.79 3.46 -.14 -32.9 MedalFin Q MFIN .20 4.0 5.56 2.08 56 5.00 617 5.40 4.84 -.32 +41.6 MedalF 9 21 Q MFINL 2.25 8.8 26.96 20.98 0 25.60 4 25.80 25.30 +.05 -4.6 Medequit n N MRT .84 8.1 13.06 9.67 95 10.33 629 10.40 10.09 +.09 -7.9 MedProp N MPW 1.00 7.5 15 14.19 11.82 1832 13.31 10107 13.42 12.95 +.28 -3.4 MedTrBill Q MTBC 5.44 1.08 26 3.41 385 3.50 3.36 -.01 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.79 58 25.79 25.52 +.04 +2.1 MediCo Q MDCO 43.79 24.45 491 32.91 3281 32.98 30.95 +.94 +20.4 MediciNova Q MNOV 14.50 4.40 65 9.54 354 9.99 9.32 -.34 +47.4 Medidata Q MDSO 85.92 59.60 425 75.33 2563 78.01 74.87 -2.21 +18.9sMedifast N MED 1.92 1.4 61 141.14 40.00 152 140.58 718 141.34 132.40 +7.57 +101.4 Medigus rs Q MDGS 3.18 1.08 10 1.31 99 1.36 1.23 +.01 -.8 MediWound Q MDWD 8.25 3.56 3 6.65 85 6.95 6.35 +.05 +49.4 MedleyCap N MCC .40m 11.3 6 6.65 3.48 258 3.54 991 3.64 3.52 -.09 -32.2 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 4 24.70 20 24.80 24.53 -.22 -2.1 MedleyC 21 N MCX 1.63 6.5 26.39 25.02 5 25.20 9 25.29 25.16 +.03 -2.3 Medley n N MDLX .22p 25.09 23.90 2 24.15 16 24.49 24.10 -.08 -2.5 Medley24 n N MDLQ 25.66 24.51 0 25.20 5 25.28 25.10 +.15 tMedleyMgt N MDLY .80 17.6 7.15 4.63 30 4.55 372 5.15 4.50 -.20 -30.0 Mednax N MD 12 63.04 40.56 371 46.77 2459 47.33 45.97 -.25 -12.5sMedpace n Q MEDP 36 43.17 26.42 230 42.00 1059 43.28 41.72 -.62 +15.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4554 86.30 30542 88.65 84.51 +1.66 +6.9 MeetGrp Q MEET 5.45 1.84 598 3.34 3046 3.37 3.12 +.09 +18.4 MelcoResE Q MLCO .32e 1.0 32.95 19.56 1280 32.46 11306 32.93 31.17 +1.75 +11.8tMelinta rs Q MLNT 24.25 5.20 1414 6.25 7693 7.70 5.20 -1.30 -60.4 Mellanox Q MLNX 88.85 41.88 559 86.30 2437 87.00 84.40 +1.20 +33.4 MelroseBn Q MELR .34e 25 20.50 16.85 1 19.74 31 19.80 18.90 +.34 -1.3 MenloTh n Q MNLO 39.86 6.99 57 9.00 575 9.51 8.56 -.32 -68.7 Menus n Q MRUS 22.00 13.23 19 18.83 142 20.24 17.90 +.92 -2.9 MercadoL Q MELI .60 .2 417.91 217.06 1540 314.70 4781 319.54 287.53 +19.33 MercBank Q MBWM .88 2.5 17 38.08 28.92 32 35.89 167 36.82 35.42 +1.5sMercerIntl Q MERC .50 3.1 14 16.50 10.45 182 16.15 1133 16.50 15.58 +.15 +12.9sMerchBcp n Q MBIN .24f .9 26.04 16.27 50 26.40 296 26.47 24.67 +1.41 +34.1 Merck N MRK 1.92 3.2 22 66.41 52.83 6515 59.09 42908 59.49 58.39 -.05 +5.0 MercGn N MCY 2.50 5.2 43 61.51 41.41 141 48.14 784 48.75 47.48 +.74 -9.9 MercSys Q MRCY 46 55.00 30.11 201 36.22 1980 36.52 34.92 +.65 -29.5tMeredith N MDP 2.18 4.5 11 72.25 47.45 292 48.20 2417 51.20 47.45 -2.60 -27.0 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 160 19.30 907 19.55 19.18 +.05 -6.3 MeridnBk n Q MRBK 21.37 16.56 0 17.89 3 17.89 17.51 +.40 -10.5 MeridBio Q VIVO .50 3.4 24 16.45 13.35 169 14.80 919 15.00 14.40 +.10 +5.7sMeritMed Q MMSI 53 54.80 33.30 162 53.55 1421 54.80 52.85 -.15 +24.0 Meritage N MTH 12 55.50 38.80 335 45.90 1460 46.05 43.30 +1.10 -10.4 Meritor N MTOR 6 29.54 14.97 592 21.50 2808 22.57 21.24 -.52 -8.4 MerL pfK N MERpK 1.61 6.2 26.53 25.26 36 25.98 164 25.99 25.76 +.15 -.4 ML CZN46 N PIY 2.09 13.6 26.88 11.66 6 15.33 37 17.60 15.09 -1.21 +4.2 MLRRD29 N PYS 1.58 8.3 24.85 17.20 1 19.02 17 19.49 19.02 -.26 -6.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.90 3 22.09 21.80 +.10 +4.6 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.48 8 27.56 27.04 +.27 -.8 MerrimP rs Q MACK 1 24.70 7.37 46 8.61 271 8.88 8.36 -.15 -16.0sMersana n Q MRSN 22.08 12.45 46 22.68 402 22.80 18.47 +3.67 +38.0sMesaLabs Q MLAB .64 .4 178.06 122.35 15 160.00 83 178.06 158.51 -7.52 +28.7 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 3 15.10 19 15.22 14.90 +.10 -18.2 Mesab N MSB 1.49e 30.92 12.95 43 24.50 201 26.50 24.25 -1.65 -2.6 Mesoblast n Q MESO 9.64 4.74 14 5.77 228 6.30 5.54 +.24 -1.2 MetaFincl Q CASH .52 .5 23 117.98 60.70 30 109.85 203 111.40 108.30 +.35 +18.6sMethanx Q MEOH 1.32 1.9 19 71.60 39.48 463 67.85 2636 71.60 66.65 -2.45 +12.1 Methode N MEI .44 1.1 35 48.44 36.05 411 40.40 1167 43.60 40.15 -2.05 +.7 MetLife N MET 1.68f 3.5 10 55.91 43.36 4409 47.67 19576 48.70 47.35 -.11 -5.7 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 10 25.25 105 25.25 25.04 +.14 +1.7sMetroBkH n N MCB 51.47 36.35 57 48.99 260 51.47 48.90 +.26 +16.4 MettlerT N MTD 38 697.26 544.64 209 554.83 1055 585.63 552.79 -18.36 -10.4 MexcoEn A MXC 7.18 3.00 15 5.70 77 6.73 5.27 -.16 +45.0 MexEqt N MXE 1.62e .1 12.22 9.74 1 9.86 42 9.99 9.75 +.03 -3.9 MexicoFd N MXF .60 4.0 18.24 14.62 19 14.82 110 15.01 14.65 +.11 -5.9 MKors N KORS 21 70.00 32.38 3247 68.64 11925 69.25 65.05 +2.48 +9.0 Michaels Q MIK 9 27.87 17.25 813 18.94 4312 19.27 18.65 -.02 -21.7 MicrFoc n N MFGP 36.21 12.67 476 17.78 5187 18.68 17.61 -.28 -47.1 Microbot rs Q MBOT 6.00 .58 598 .92 5467 1.02 .89 +.05 -9.8 Microchp Q MCHP 1.45f 1.5 98 101.48 75.80 1378 95.81 15917 95.94 92.73 +3.01 +9.0 MicrSol n A MICR 4.29 3.19 4 3.85 26 3.89 3.68 +.01 +10.0 MicronT Q MU 7 63.42 26.85 53989 61.35 378511 62.10 54.53 +7.96 +49.2 MicronetE Q MICT 1.77 .65 46 1.41 642 1.49 1.28 +.00 +25.9sMicroSemi Q MSCC 33 68.75 46.09 8443 68.74 28947 68.77 68.50 +.14 +33.1sMicrosoft Q MSFT 1.68 1.7 57 98.94 67.50 17943 98.36 129887 98.98 96.32 +2.00 +15.0 MicroStr Q MSTR 23 196.35 122.16 50 130.72 358 132.05 128.45 -.08 -.4 Microvisn Q MVIS 3.25 1.00 235 1.65 2845 1.80 1.50 +.02 +1.2 MidPenn Q MPB .60 1.8 18 37.90 25.10 4 34.20 14 36.10 34.10 -1.10 +3.3 MidAApt N MAA 3.48 3.8 17 110.95 85.16 530 91.54 3249 92.24 87.51 +3.61 -9.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 64.46 1 65.48 62.60 -.84 -4.3 MidConEn Q MCEP 2.52 .92 303 1.86 767 2.28 1.84 -.31 +57.6 Midatech n Q MTP 3.27 .66 95 .75 1172 .99 .70 +.05 -10.0 Middleby Q MIDD 20 138.89 100.32 481 103.99 4556 106.87 101.85 -.46 -22.9 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 7 53.30 29 54.35 51.02 +2.10 +10.6 MdsxWatr Q MSEX .90 2.1 29 46.74 33.34 51 42.97 206 43.41 40.08 +1.78 +7.7 MidlStBc n Q MSBI .88 2.7 23 36.50 28.70 75 32.84 450 32.96 31.91 +.78 +1.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.05 90 14.60 13.85 -.45 +6.0 MidstPet N MPO 19.04 10.87 116 13.06 469 14.20 12.56 -.84 -21.2 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.50 80 34.00 33.17 +.18 -.1 Milacron n N MCRN 22.62 15.09 212 19.88 1519 20.91 19.83 -.68 +3.9 MilestnSci A MLSS 1.80 .64 54 .94 830 .95 .68 +.18 -20.5 MillerHer Q MLHR .72 2.2 16 41.85 29.25 191 32.70 964 33.90 32.15 -.55 -18.4 MHowHiInc N HIE 1.39 11.9 14.17 10.93 76 11.66 353 12.10 11.62 -.12 -6.5 MillerInds N MLR .72 2.7 16 29.00 23.90 8 26.45 55 26.90 26.25 -.05 +2.5sMimecast n Q MIME 44.39 24.63 604 44.08 2035 44.52 40.66 +.48 +53.7 MiMedx Q MDXG 36 18.25 6.05 1563 8.35 21511 9.99 7.20 +.95 -33.8 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 12 2.26 180 2.29 2.23 -8.3 Mindbody n Q MB 45.50 21.57 550 37.95 1979 39.80 37.13 -1.45 +24.6 MinTech N MTX .20 .3 17 77.15 62.55 151 71.65 783 74.15 71.05 -.75 +4.1 MinervaN Q NERV 11.15 4.80 203 8.80 1329 9.15 7.50 +.85 +45.5 Miragen rs Q MGEN 15.91 5.01 58 6.97 501 7.58 6.75 -.50 -33.2sMiratiTher Q MRTX 40.45 2.70 1659 44.35 3168 44.55 35.70 +8.25 +143.0sMisonix Q MSON 12.85 7.05 12 12.75 45 13.25 12.20 +.40 +34.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.11 3 25.47 25.11 -.36 -2.1 Mistras N MG 35 23.83 17.00 31 18.93 192 19.53 18.85 -.30 -19.3 Mitcham Q MIND 4.79 2.82 4 3.70 120 3.98 3.60 -.19 +16.7 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 0 23.52 5 23.53 23.43 +.18 +1.1 MitekSys Q MITK 24 10.75 7.00 117 8.70 720 8.89 8.40 +.10 -2.8 MitelNet g Q MITL 11.31 6.72 2077 11.05 12663 11.08 10.96 +.02 +34.3 MitsuUFJ N MUFG 8.11 5.95 1231 6.25 7021 6.48 6.22 -.21 -14.0 MiX Tele N MIXT .22e 21.00 6.53 84 19.64 569 20.11 18.91 +.24 +53.9 MizuhoFn N MFG 4.00 3.37 179 3.54 1269 3.67 3.53 -.11 -2.7sMobileMini Q MINI 1.00 2.2 38 47.63 27.50 72 45.50 1156 47.63 45.25 -.70 +31.9 MobileTele N MBT .53e 5.3 12.80 7.77 1317 9.97 10310 10.67 9.74 -.27 -2.2 MobileIron Q MOBL 6.78 3.20 619 4.30 3139 4.40 4.06 +.15 +10.3 Model N N MODN 19.60 12.40 156 18.00 719 18.20 17.68 +14.3 ModMed n Q MMDM 10.24 9.65 9.93 78 9.99 9.85 -.01 +1.3 ModMed rt Q MMDMR .50 .30 .37 54 .44 .37 -.08 -5.1 ModMed un Q MMDMU 12.50 10.10 10.80 52 10.80 10.67 +.15 +2.7 Modine N MOD 13 25.75 14.80 595 17.80 2435 20.30 17.49 -.65 -11.9sMoelis&Co N MC 1.88f 3.1 49 59.85 34.65 333 59.90 1287 60.05 58.65 +1.35 +23.5 Mohawk N MHK 16 286.85 206.74 795 213.36 3894 218.82 210.95 -2.79 -22.7 MolecTemp Q MTEM 13.25 .35 44 7.03 271 7.65 6.64 -.23 -29.8 Moleculin n Q MBRX 3.75 .71 49 1.68 949 1.75 1.58 -.05 -9.7 MolinaHlth N MOH 93.98 56.68 1099 87.23 3568 88.41 83.39 -.37 +13.8 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 2106 61.43 11426 61.99 60.23 +1.19 -25.1sMomenta Q MNTA 24.70 11.85 606 23.05 2118 24.70 22.95 -.35 +65.2 Momo Q MOMO 46.69 22.49 3623 38.95 13626 41.20 38.55 -.79 +59.1 MonakGp n Q MKGI 5.07 2.00 3 2.92 38 2.97 2.78 -.03 -41.2 MonarCas h Q MCRI 30 47.92 29.37 63 45.05 242 47.77 44.90 -1.50 +.5 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 4828 39.58 34167 39.91 39.17 -.07 -7.5tMoneyGrm Q MGI 17.63 6.39 172 6.61 1536 7.00 6.39 -.31 -49.8 MngDB A n Q MDB 46.56 24.62 407 44.99 2054 45.44 42.24 +1.61 +51.6 MonRE N MNR .68 4.4 24 18.45 13.87 235 15.50 1297 15.56 15.13 +.29 -12.9 MonRE pfC N MNRpC 1.53 6.5 26.74 22.82 5 23.47 61 23.95 23.45 -.40 -6.2sMonPwSys Q MPWR 1.20f .9 88 131.90 93.69 152 131.71 903 132.83 125.50 +2.77 +17.2 Monotype Q TYPE .46 2.2 51 26.75 15.75 115 21.45 779 21.75 21.10 +.25 -11.0 Monro Q MNRO .80f 1.4 33 64.15 39.65 297 55.85 3275 57.80 51.45 -.25 -1.9 MonroeCap Q MRCC 1.40 10.2 9 15.97 12.18 42 13.71 450 14.00 13.60 +.02 -.3sMonsanto N MON 2.16 1.7 22 126.80 114.19 5023 126.50 16242 127.30 125.08 +.65 +8.3 MonstrBv s Q MNST 34 70.21 47.53 3486 49.66 18200 51.23 48.96 +.19 -21.5sMoodys N MCO 1.76 1.0 38 175.60 115.59 530 174.03 3951 175.60 171.44 +1.51 +17.9 Moog A N MOG/A .25p 21 93.93 68.29 75 83.10 486 86.65 82.24 -1.23 -4.3 MorgStan N MS 1.00 1.9 13 59.38 41.07 10107 53.01 36034 55.40 52.72 -.91 +1.1 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 58 28.48 374 28.84 28.40 +.04 -1.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 26 27.57 168 27.77 27.39 +.17 -3.1 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.05 283 27.23 26.56 +.45 -2.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 12 26.23 87 26.43 26.02 +.16 -1.8 MorgSt pfK N MSpK 27.72 25.55 52 25.82 393 26.02 25.66 +.10 -4.7 MS Asia N APF .14e .8 19.99 16.26 5 17.63 56 17.84 17.50 -.09 -4.2 MS China N CAF 13.33e 27.79 20.60 383 27.21 1884 27.43 26.59 +.96 +16.4 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 0 6.63 5 6.73 6.49 +.09 -6.1 MS EMD N MSD .57e 6.3 10.27 8.94 62 9.01 242 9.04 8.95 +.06 -9.7tMSEMDDbt N EDD .80m 11.3 8.37 7.05 285 7.11 1920 7.22 7.05 +.01 -7.7 MSEmMkt N MSF .05e .3 19.86 15.97 21 16.91 228 17.30 16.79 -.28 -5.5 MS icb N ICB .54a 2.9 19.79 17.93 10 18.57 32 18.57 18.33 +.18 +1.2 MS India N IIF .04e 35.14 28.62 46 29.17 143 29.58 28.92 -.36 -12.0 MSJCP97 N HJV 1.75 15.8 16.72 10.00 16 11.10 98 12.00 10.72 -.84 -10.0 MkVRMB N CNY 49.12 38.95 46.00 3 46.40 45.06 -.11 +7.0tMkVRupee N INR .20p .5 45.42 39.21 4 40.93 7 40.96 39.21 +1.32 -6.3 MSDSEur N DRR 57.46 44.20 53.00 4 53.00 52.00 +1.00 +9.4 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 43 22.58 236 22.65 22.47 +.04 -.3sMornstr Q MORN 1.00 .8 27 118.26 72.43 49 117.69 424 118.26 114.25 +3.06 +21.4 MosaicAc n N MOSC 9.90 9.49 9.71 251 9.74 9.66 +.01 +.1 Mosaic N MOS .10 .4 38 29.20 19.23 2935 28.03 21383 28.66 27.14 +.12 +9.2 MoSys rs Q MOSY 2.70 .60 670 1.72 2023 2.04 1.67 -.24 +55.0 MotifBio n Q MTFB 13.75 6.84 7 8.17 37 9.00 7.92 -1.20 -24.4 MotorcarP Q MPAA 25 30.67 18.53 257 21.30 1444 22.20 21.08 -.31 -14.8 MotrlaSolu N MSI 2.08 1.9 21 111.91 82.24 903 110.57 7048 111.52 106.82 +4.16 +22.4 MotusGI n Q MOTS 7.85 3.75 13 4.70 322 5.50 4.35 -.64 +7.3 MtnPDia g Q MPVE 4.10 2.35 11 2.75 164 2.92 2.65 Movado N MOV .80f 2.0 42.25 20.50 107 40.75 793 41.35 39.15 -.05 +26.6 Moxian n Q MOXC 4.16 2.01 35 2.20 223 2.65 2.18 -.26 -42.9sMudrickC n Q MUDS 9.94 9.55 0 9.63 980 9.94 9.61 +.4 MudrcC un Q MUDSU 10.30 9.98 10.30 3 10.30 10.25 +3.0 Mueller N MLI .40 1.3 21 37.57 25.26 111 29.73 719 30.74 29.53 -.21 -16.1 MuellerWat N MWA .20 1.7 27 12.99 9.59 484 11.72 3712 12.04 11.62 -.08 -6.5tMultiColor Q LABL .20 .3 17 89.70 61.45 136 62.35 689 64.30 61.45 -1.40 -16.7 MurphO N MUR 1.00 3.4 35.16 22.21 1918 29.30 8473 32.77 29.06 -2.01 -5.6 MurphUSA N MUSA 13 89.69 61.05 372 67.12 2114 68.53 64.89 -.88 -16.5tMustBio n Q MBIO 13.35 6.81 79 7.57 571 7.93 6.81 -.04 -36.9 MutualFst Q MFSF .72 1.9 19 40.50 31.05 17 38.25 63 39.84 35.76 +.75 -.8 MySize n Q MYSZ 3.58 .57 334 1.01 2890 1.15 1.01 -.11 +55.9 MyersInd N MYE .54 2.9 37 24.60 15.40 338 18.50 2057 19.10 18.25 +.15 -5.1 Mylan NV Q MYL 9 47.82 29.39 2091 39.38 14948 40.13 38.84 -.28 -6.9 MyndAn n Q MYND 5.05 1.15 222 2.27 1342 3.60 2.20 -1.05 -33.2 MyoKard n Q MYOK 62.83 12.20 228 47.70 3624 52.00 45.95 -4.05 +13.3 Myomo n A MYO 23.20 2.07 114 3.31 860 3.52 3.25 -.08 -11.7 Myovant n N MYOV 24.14 9.92 15 22.56 158 22.74 20.45 +1.02 +78.5 MyriadG Q MYGN 17 41.57 19.75 315 35.87 2283 36.11 34.91 +.47 +4.4 N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 49 38.36 442 39.01 37.80 +.26 +4.2 NCI BldSy N NCS 23 21.20 13.05 223 19.15 1162 19.40 18.68 +.45 -.8 NCR Corp N NCR 26 43.24 26.00 769 29.44 4966 31.53 29.02 -1.74 -13.4 NCS Mltst n Q NCSM 29.07 13.85 205 15.25 769 17.81 14.37 -2.32 +3.5 NETgear Q NTGR 71.42 41.50 146 60.30 1275 62.65 59.45 +.20 +2.6 NF EngSv Q NFEC 3.65 .76 413 3.03 2213 3.15 2.11 +.85 +212.4 NGL EnPt N NGL 1.56 14.7 17.65 8.58 701 10.60 3689 11.20 10.25 -.15 -24.6 NGL En pfB N NGLpB 2.25 9.6 25.56 23.10 13 23.50 53 23.77 23.42 -.11 -3.7 NI Hldg n Q NODK 18.80 15.72 7 16.44 60 16.55 16.25 +.05 -3.2 NIC Inc Q EGOV .32 2.1 19 21.05 12.65 297 15.25 3457 15.85 14.90 -.50 -8.1sNICE Ltd Q NICE .64 .6 35 107.57 73.65 148 108.16 1390 108.32 104.02 +4.39 +17.7 NII Hldg n Q NIHD 3.35 .22 387 2.23 5699 2.44 2.04 +.10 +425.9 NL Inds N NL 7 16.05 6.00 28 9.65 247 9.95 9.28 +.05 -32.3snLIGHT n Q LASR 36.37 22.14 398 37.43 2221 39.56 29.18 +7.46 +38.9 NMI Hldg h Q NMIH 12 21.92 10.10 314 17.00 1580 17.40 16.56 -.10 NN Inc Q NNBR .28 1.3 22 32.90 19.65 126 22.05 1093 23.60 21.75 -.60 -20.1 NRG Egy N NRG .12 .4 55 35.17 15.83 4896 33.98 33235 34.55 32.84 +.27 +19.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 140 17.80 713 17.98 17.19 +.52 -5.6 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 739 18.00 3363 18.15 17.40 +.50 -4.8 NTN Buzz rs A NTN 8.40 3.01 3 4.22 53 4.90 4.06 -.44 +.2 NV5 Global Q NVEE 23 71.90 35.35 44 60.25 269 60.90 59.35 +.35 +11.3sNVE Corp Q NVEC 4.00 3.8 39 105.88 68.50 8 104.75 79 105.88 101.37 +2.14 +21.8 NVR N NVR 21 3700.00 2256.41 23 3025.00 162 3073.78 2924.31 +61.35 -13.8snVent El n N NVT 26.77 21.00 970 26.36 6483 26.77 25.14 +1.08 +16.0 NXP Semi Q NXPI 43 125.93 90.83 9189 116.79 41312 117.71 109.77 +5.77 -.3 Nabors N NBR .24 3.3 9.06 5.32 15294 7.28 71609 8.42 7.16 -1.03 +6.6 Nabriva n Q NBRV 14.10 4.39 570 4.43 13481 6.05 4.40 -1.00 -25.9 NACCO N NC .66 1.8 5 92.60 23.80 14 37.30 67 37.95 33.80 +1.75 -.9 NakedBr n Q NAKD 3.00 1.11 67 1.45 139 1.45 1.28 +.15 NamTai N NTP .28 2.3 45 13.90 7.70 39 12.15 178 12.20 12.00 +.15 -3.2 NanoDim n Q NNDM 7.60 1.21 16 1.40 276 1.60 1.31 +.06 -54.6 NanoString Q NSTG 18.58 5.87 108 12.70 1293 13.97 11.66 +.55 +70.0 NanoVib n Q NAOV 5.00 3.68 5 4.70 25 4.80 4.48 -.01 +.4 NanoViric A NNVC 1.64 .48 68 .53 560 .58 .50 -.02 -40.3sNanomtr Q NANO 30 39.23 22.08 352 38.67 1191 39.58 37.77 +.22 +55.2 NantHlth n Q NH 5.26 2.60 110 3.48 494 3.52 3.17 +.19 +14.1 NantKwst n Q NK 8.45 3.41 107 3.83 575 4.03 3.79 -.14 -14.7sNapco Q NSSC 32 12.28 7.40 15 11.85 184 12.28 11.70 +35.4sNasdaq Q NDAQ 1.76f 1.9 24 92.72 67.20 889 92.78 4515 92.90 90.32 +2.71 +20.8 Natera n Q NTRA 14.76 7.78 166 11.62 729 11.88 11.26 -.03 +29.3 Nathans s Q NATH 5.00e 54 100.90 52.90 7 84.55 73 84.75 78.30 +6.35 +12.0 NatAmUnv Q NAUH .18 16.5 2.77 .76 3 1.09 256 1.29 1.03 -.02 -23.2sNatBkHldg N NBHC .56f 1.4 33 38.86 30.10 164 39.12 761 39.14 37.99 +1.33 +20.6sNatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 12 48.35 81 49.30 47.50 +.15 +6.4 NatlBevrg Q FIZZ 1.50e 37 129.82 83.78 328 92.20 927 92.82 88.12 +3.00 -5.4 NatCineM Q NCMI .68 9.5 8.31 5.09 327 7.18 2375 7.29 7.03 +.07 +4.7sNatlCmce n Q NCOM 24 46.68 37.00 21 46.00 175 46.68 45.15 +.60 +14.3 NatEnrSv n Q NESR 10.70 9.39 604 10.01 2596 10.30 9.92 -.12 +.6 NatFuGas N NFG 1.66 3.2 15 59.92 48.31 305 51.12 1603 51.78 50.87 +.10 -6.9 NatGenHld Q NGHC .16 .6 27 27.93 16.21 172 26.90 931 27.25 26.48 +.45 +37.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.01 7 25.35 25.01 -.01 -1.0 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 3 24.90 28 25.04 24.75 +.04 -.6 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 8 25.10 51 25.11 24.85 +.20 +.3 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 3 25.69 21 25.69 25.27 +.35 +1.1 NatGrid N NGG 2.89e 4.9 70.42 51.44 345 58.59 2054 59.82 58.46 -.83 -.4 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 105 72.26 1126 72.46 68.69 +3.07 -4.1 NHltcre A NHC 1.92f 2.9 25 74.80 57.00 17 65.96 98 66.56 65.02 +1.00 +8.2 NatlHld rs Q NHLD 6.26 2.08 3 3.52 19 3.74 3.41 -.19 +6.7 NatInstrm Q NATI .92 2.2 51 53.57 37.13 300 41.34 2236 42.86 41.02 +.05 -.7sNOilVarco N NOV .20 .5 45.08 29.90 3811 41.26 19745 45.08 40.52 -2.16 +14.5 NatPresto N NPK 1.00a .9 15 121.40 88.80 64 110.85 211 110.95 106.55 +3.95 +11.5 NatResrch Q NRC .40 1.2 68 41.99 22.75 13 34.65 124 34.95 32.98 +.15 -7.1 NatRetPrp N NNN 1.90 4.7 19 43.90 36.25 413 40.72 4451 40.87 39.18 +1.50 -5.6 NRetP pfE N NNNpE 1.43 6.0 26.38 23.45 11 23.76 149 23.84 23.57 +.16 -7.1 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 18 22.47 116 22.57 22.11 +.10 -10.4 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 1 15.60 10 15.60 15.20 -.15 -4.6 NatlStor n N NSA 1.16f 4.2 94 28.55 21.17 166 27.32 986 27.35 26.09 +1.14 +.2 NtStorAf pfA N NSApA 26.30 23.57 6 24.50 48 24.60 24.00 +.21 -5.9 NatlVis n Q EYE 43.80 27.19 220 36.30 1504 36.51 34.96 +1.20 -10.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 2 307.73 25 312.01 302.31 +3.83 -7.0 Nationstar N NSM 15 20.71 15.95 153 18.04 555 18.46 17.95 -.30 -2.5 NatxIntV n N MVIN 47.10 43.78 0 45.10 2 45.64 45.08 -.20 +1.2 NaturlAlt Q NAII 10 12.15 9.15 9 10.85 101 10.90 10.25 +.10 +5.3 NatGsSvcs N NGS 69 29.55 22.40 44 23.40 161 24.35 23.20 -.55 -10.7 NatrlGroc N NGVC 32 11.35 4.79 55 10.71 369 10.95 10.26 -.03 +19.9 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 65 21.26 320 21.36 20.12 +.90 +40.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 15 32.15 64 32.50 31.65 -.15 +23.7 NaturesSun Q NATR .40 4.4 14.75 8.30 10 9.05 66 9.75 8.95 -.40 -21.6 NatusMed Q BABY 52 43.60 28.00 232 36.05 805 36.45 35.15 +.55 -5.6 Natuzzi N NTZ 3.00 1.41 26 1.65 74 1.74 1.55 +.05 +3.1 Nautilus N NLS 18 19.25 11.30 106 15.50 989 15.95 15.13 -.35 +16.1 NavideaBio A NAVB .68 .21 104 .24 820 .25 .23 +.00 -32.0 Nav43 Q JSM 1.50 6.6 25.00 20.21 9 22.74 85 23.95 22.24 +.49 -4.3 Navient Q NAVI .64 4.4 8 16.97 11.48 2062 14.53 12735 14.66 14.05 +.46 +9.1sNavigCons N NCI 22 24.52 14.62 169 24.33 1136 24.52 23.77 +.56 +25.3 NavigatrH N NVGS 13.25 7.00 106 11.00 555 11.45 10.85 -.30 +11.7 NavgGp s Q NAVG .28 .5 20 60.35 45.80 60 59.30 362 60.15 58.65 +.55 +21.8 NaviosAcq N NNA .08 11.0 1.65 .67 80 .73 1010 .76 .72 -.03 -34.4 Navios pfG N NMpG 2.19 19.5 19.99 10.18 11.22 2 11.56 11.22 -.28 -30.7 Navios N NM 1.90 .68 272 .79 1715 .83 .77 +.01 -34.2 NavMH pfH N NMpH 2.16 19.1 18.89 10.36 11.32 7 11.40 11.15 +.12 -30.6 NavMMid N NAP 2.00f 53.3 10.79 3.26 143 3.75 586 4.09 3.74 -.23 -60.6 NaviosMar N NMM 1.69f 96.0 6 2.62 1.45 452 1.76 2374 1.89 1.76 -.09 -25.4 Navistar N NAV 47.73 25.06 237 38.74 2767 40.89 38.35 -1.41 -9.7 Navistr pfD N NAVpD 23.12 9.33 20.99 1 21.24 20.99 -2.05 +22.7tNebulaA un Q NEBUU 10.15 9.96 10.00 1 10.01 9.96 -.10 -.2 NeenahP N NP 1.64 2.0 18 95.40 75.50 83 81.45 450 83.95 80.95 -.25 -10.1 NektarTh Q NKTR 111.36 17.51 1751 79.96 12791 86.63 79.19 -5.34 +33.9sNelnet N NNI .64 1.0 14 63.48 38.74 56 62.36 299 63.48 61.92 +.24 +13.8tNemaura n Q NMRD 6.80 2.80 20 2.80 102 3.45 2.80 -.22 -51.3sNeogen s Q NEOG 66 75.90 45.74 132 73.36 886 75.90 73.02 -1.34 +19.0sNeoGenom Q NEO 11.70 7.08 353 11.60 1774 11.90 11.21 +.36 +30.9tNeonode Q NEON 1.42 .37 228 .38 1547 .49 .37 -.07 -49.3 NeoPhoton N NPTN 9.78 4.56 838 6.84 4850 6.88 6.35 +.34 +4.0 NeosTher n Q NEOS 13.15 6.30 316 6.90 1286 7.75 6.80 -.70 -32.4 Neovasc g Q NVCN 1.89 .03 145150 .04 533529 .05 .03 +.01 -93.5 NeptuneT g Q NEPT 6 3.59 .70 180 2.89 1172 2.98 2.85 -.02 +22.5 Net1UEPS Q UEPS 9 13.20 8.05 156 10.02 1478 10.55 9.89 -.30 -15.7 NetElem rs Q NETE 33.51 2.56 45 7.36 314 7.85 7.30 -.22 -33.9 NetApp Q NTAP 1.60f 2.4 29 72.85 37.43 3602 67.15 32130 70.05 63.81 -1.95 +21.4tNetEase Q NTES 2.16e .9 7 377.64 222.32 1615 228.56 8440 247.86 222.32 -17.77 -33.8sNetflix s Q NFLX 354.00 144.25 7800 351.29 46368 354.36 325.45 +27.11 +83.0 Netlist h Q NLST 1.35 .14 530 .15 4079 .16 .14 +.01 -50.0 NtScout Q NTCT 25 38.20 23.15 658 27.50 3577 28.00 27.10 -.05 -9.7 Netshoes n N NETS 25.02 2.00 268 2.97 2416 3.09 2.31 +.52 -62.4sNetSolTch Q NTWK 36 6.10 3.09 155 6.45 348 6.55 5.65 +.65 +37.0 Netw1Tch A NTIP .10 3.4 97 4.60 2.25 6 2.90 107 3.00 2.75 +.10 +20.8 NBCAInt A NBW .74 5.9 14.61 12.51 22 12.62 79 12.65 12.51 +.03 -7.2 NeuB HYld A NHS .96 8.8 12.35 10.84 22 10.91 204 11.00 10.89 -.04 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 13 13.68 156 13.75 13.53 +.12 -7.5 NBNYInt A NBO .58 5.0 13.06 11.46 7 11.58 58 11.61 11.49 -.03 -4.8 NBRESec A NRO .36 7.4 5.70 4.29 137 4.86 836 4.86 4.73 +.13 -12.1 Neuralst rs Q CUR 6.60 .88 42 1.68 210 1.72 1.61 +.01 -2.3 NeurMx rs Q NURO 4.40 1.20 31 1.37 220 1.43 1.36 -.05 -21.1sNeurcrine Q NBIX 95.48 41.76 353 94.20 3062 95.48 90.71 +.95 +21.4 Neurotrpe n Q NTRP 9.94 3.40 23 9.67 74 9.75 9.30 +.22 +37.4 NevGCas A UWN 25 2.86 1.87 18 2.25 113 2.44 2.08 -.17 -15.9 NevroCorp N NVRO 94.34 65.00 416 75.67 2026 76.05 70.73 +2.60 +9.6 Nevsun g A NSU .04 1.2 3.86 1.96 386 3.35 2322 3.52 3.33 -.10 +37.3 NewAgeB n Q NBEV 7.20 1.62 229 1.77 1273 1.86 1.70 -18.4 NewAmHi N HYB .78a 9.0 10.20 8.48 28 8.66 182 8.71 8.63 +.02 -7.9 NewConcEn A GBR 29 2.45 1.16 165 1.43 234 1.52 1.36 +.04 -8.3tNE Realty A NEN 1.00 1.5 2 75.25 65.10 1 65.37 4 67.50 65.10 -1.58 -10.9 NwGold g A NGD 4.25 2.22 2770 2.37 15808 2.42 2.24 +.05 -28.0 NewHome N NWHM 10 13.55 9.53 74 10.22 327 10.30 9.97 +.10 -18.4 NwIreland N IRL 2.15e 1.3 14.24 11.90 15 12.05 57 12.20 11.98 -.01 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 275 43.90 1745 43.98 42.60 +1.10 +9.2 NewLink Q NLNK 19.30 3.75 366 5.40 2342 5.52 5.04 +.33 -33.4 NewMedia N NEWM 1.48 8.8 30 17.95 12.46 331 16.91 1384 17.30 16.61 -.32 +.8 NwMtnFin N NMFC 1.36 9.8 10 14.85 12.05 132 13.90 844 13.95 13.75 +.05 +2.6 NewOriEd N EDU .40e 49 108.40 69.91 1280 100.68 8934 105.66 95.46 +6.64 +7.1sNewRelic N NEWR 98.33 39.11 457 96.61 4270 98.33 92.79 +1.98 +67.2 NewResid N NRZ 2.00 11.0 6 18.43 15.04 1620 18.10 10796 18.19 17.96 +.04 +1.2 NewSenInv N SNR 1.04 13.3 14 10.57 6.77 527 7.82 3269 7.94 7.46 +.35 +3.4 NY&Co N NWY 4.31 1.28 806 3.95 1455 4.23 3.65 -.02 +38.1 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 2149 11.89 17369 12.12 11.68 -.14 -8.7 NY Cmt pfA N NYCBpA 30.39 26.12 15 27.79 137 28.05 26.65 +1.12 -2.8 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 0 49.37 5 49.40 48.96 +.39 -2.7 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 767 6.15 5402 6.24 6.14 -.04 -.3 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 3 23.79 48 23.85 22.97 +.84 -6.0 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 4 23.80 18 24.10 23.57 +.15 -2.8 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 43 23.49 100 23.58 23.35 +.12 -4.9 NY REIT rs N NYRT 4.85c 19.81 15.04 45 18.23 369 18.34 17.74 +.46 NY Times N NYT .16 .7 25.70 16.95 2683 23.35 19540 24.50 22.95 -.65 +26.2 NewatrTc n Q NEWA 28.20 7.60 162 12.90 670 13.17 11.33 +.48 +37.4 NewellRub N NWL .92f 3.6 5 55.08 23.85 3727 25.26 30193 26.73 24.90 -1.06 -18.3 NewfldExp N NFX 14 35.20 22.72 3573 28.01 16432 30.98 27.35 -.98 -11.2tNewmrkGp Q NMRK 14.81 13.81 228 13.87 1007 14.43 13.78 -.28 -3.5 NewMarket N NEU 7.00 1.9 20 478.84 358.33 44 376.87 249 388.54 373.48 -1.93 -5.2 NewmtM N NEM .56 1.4 30 42.04 31.42 3779 39.44 17685 40.03 38.77 +.28 +5.1sNewpkRes N NR 10.95 6.58 664 10.60 2160 10.95 10.30 -.10 +23.3 NewsCpA Q NWSA .20 1.3 17.29 12.71 1188 15.58 13990 15.80 15.40 -.05 -3.9 NewsCpB Q NWS .20 1.2 17.70 13.10 158 16.05 3388 16.30 15.85 -.05 -3.3sNewtekBsn Q NEWT 1.72e 8.6 19.89 15.68 64 20.03 321 20.05 19.54 +.46 +8.3 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.64 68 25.65 25.16 +.29 +2.2 NexGen g A NXE 2.85 1.65 176 1.97 842 2.01 1.90 +.07 -23.0 Nexeo Sol Q NXEO 11.14 6.74 81 9.59 666 10.09 9.54 -.20 +5.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.30 249 22.14 1386 23.33 22.14 -1.04 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 42 27.84 279 28.08 27.09 +.67 -.4 NexstarM Q NXST 1.50 2.2 6 82.95 56.50 335 67.00 2879 70.40 66.45 -2.13 -14.3 NextDec n Q NEXT 20.00 3.95 13 6.21 154 6.73 5.62 -.25 -25.4 NxtEraLP N NEP 1.57f 3.6 31 45.38 34.09 128 44.06 717 44.50 42.92 +.80 +2.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 21 24.71 108 24.75 24.35 +.16 -1.0 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 11 24.44 84 24.48 23.96 +.23 -2.1 NextEra76 N NEEpK 25.99 23.62 36 25.00 182 25.28 24.85 +.01 -2.2 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 208 71.82 360 72.00 70.75 +2.07 +3.2 NextEraEn N NEE 4.44f 2.7 12 165.15 138.00 1623 162.42 9576 162.99 157.00 +5.97 +4.0 NxtEra pfR N NEEpR 58.46 52.85 32 57.02 371 57.02 55.77 +1.39 +1.5 NiSource s N NI .78 3.1 31 27.76 22.44 2592 25.10 11279 25.17 24.18 +.67 -2.2 NichFncl h Q NICK 21 9.49 7.59 1 8.86 3 8.86 8.62 +.02 +.7 NicoletBc n Q NCBS 16 61.98 47.76 10 57.39 66 57.80 56.06 +1.46 +4.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.65 2667 30.00 14850 31.54 29.98 -1.09 -17.6 NightstTh n Q NITE 24.94 10.01 23 14.10 128 14.98 13.44 +.30 +7.5sNikeB s N NKE .80 1.1 68 72.28 50.35 5878 72.25 31213 73.49 70.71 +.93 +15.5sNoahHldgs N NOAH 37 69.56 25.98 624 65.09 3201 69.56 61.78 -2.52 +40.6 NobilisH n A HLTH 2.10 1.15 369 1.15 1810 1.20 1.15 -14.8sNobleCorp N NE .08 1.5 6.33 3.14 7044 5.42 31977 6.33 5.29 -.56 +19.9sNobleEngy N NBL .44 1.2 36 37.67 22.99 3387 35.34 19347 37.67 34.52 -.89 +21.3 NobleMid n N NBLX 1.91e 12 57.98 41.90 190 49.98 1124 52.37 48.82 -1.48 NokiaCp N NOK .19e 3.1 6.60 4.51 19288 6.14 53836 6.25 5.99 -.06 +31.8 NomadF n N NOMD 18.11 13.54 529 17.83 4798 18.06 17.35 -.03 +5.4tNomura N NMR 6.83 5.28 166 5.30 1030 5.48 5.27 -.15 -8.9 Noodles Q NDLS 9.95 3.35 288 8.90 694 9.60 8.75 -.40 +69.5 Norbord n N OSB 1.29 3.1 42.97 28.16 91 41.93 470 42.76 40.79 +.81 +24.0 NordicAOff N NAO .18 16.1 1.60 1.02 64 1.12 831 1.30 1.10 -.07 -6.6 NordicAm N NAT .41e 18.8 6.70 1.82 1055 2.17 4585 2.20 2.09 +.05 -11.8 Nordson Q NDSN 1.20 .9 23 151.84 107.16 202 127.56 2701 139.73 125.99 -7.10 -12.9 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 2492 48.93 15956 49.38 45.25 +3.57 +3.3 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1356 153.02 8464 154.65 148.99 +.53 +5.6 NorSys Q NSYS 79 6.24 2.77 0 3.17 20 3.34 3.08 -.04 -17.9 NEurO N NRT .78e 8.9 10 9.40 5.94 18 8.81 79 9.20 8.70 +.11 +26.6 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 296 54.49 2099 54.63 52.88 +1.28 -8.7 NorestB Q NBN .04 .2 19 29.95 18.20 6 22.15 77 24.50 21.90 -.25 -4.3tNDynMn g A NAK 2.34 .66 12611 .47 15544 .75 .44 -.20 -73.4 NthnO&G A NOG 34 2.97 .63 4866 2.73 27638 2.89 2.44 +.32 +33.2 NthnTech Q NTIC .40 1.3 33 33.00 14.95 2 30.70 30 32.00 30.11 -.41 +24.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 561 106.61 3987 109.55 105.87 -1.21 +6.7 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 12 26.56 62 26.76 26.18 +.30 +1.1 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 81 16.44 360 16.62 15.96 +.19 -3.7sNthrim Q NRIM .96f 2.4 17 39.80 26.31 8 39.70 105 39.95 38.55 +.85 +17.3 NorthropG N NOC 4.80f 1.4 35 360.88 252.82 1047 331.93 5671 333.93 322.18 +2.91 +8.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 48

NStREur n N NRE .60 4.3 14.81 10.08 453 13.98 1893 14.04 13.63 +.18 +4.1 NwstBcsh Q NWBI .68 3.9 18 17.78 14.95 243 17.24 1438 17.29 16.87 +.29 +3.0 NwstNG N NWN 1.88 3.2 69.50 51.50 87 59.15 882 59.40 57.00 +.75 -.8sNwstPipe Q NWPX 21.91 13.53 6 21.56 97 21.91 21.01 -.09 +12.6 NorwCruis N NCLH 17 61.48 50.16 2213 54.13 8118 54.37 52.42 +1.16 +1.7 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 4 31.71 25 31.73 29.60 +.43 -3.9 NovaLfstyl Q NVFY 3.10 1.06 22 1.89 415 2.02 1.87 +.01 -21.3 NovaMeas Q NVMI 17 31.88 20.55 43 28.67 467 28.81 27.84 +.67 +10.7 NovaBay rs A NBY 5.00 2.25 2 2.55 47 3.05 2.45 -.30 -33.8 NovaGld g A NG 5.05 3.35 852 4.86 5169 4.87 4.54 +.03 +23.7 Novan n Q NOVN 7.33 2.65 56 2.99 159 3.18 2.94 -.13 -29.1 Novanta Q NOVT 66.25 32.48 139 62.15 816 64.40 61.70 -1.25 +24.3 Novartis N NVS 2.75e 3.6 15 94.19 75.73 912 76.10 4879 77.47 75.96 -.96 -9.4 Novavax Q NVAX 2.75 .90 3052 1.68 17127 1.75 1.65 -.04 +35.5 Novelion rs Q NVLN 10.68 3.08 33 4.07 241 4.50 4.01 -.36 +30.4 NovoNord N NVO .96e 2.0 58.37 41.03 704 47.73 4985 49.04 47.61 -.99 -11.1sNovoCure n Q NVCR 31.20 11.50 470 30.35 2875 31.20 29.30 +1.05 +50.2tNovumeS n Q NVMM 4.75 1.52 13 1.56 53 2.06 1.52 -.63 -65.5sNovusTher rs Q NVUS 7.75 3.12 46 7.87 643 7.98 6.05 +1.75 +93.8 NOW Inc N DNOW 18.37 9.12 1198 14.22 9416 15.53 14.09 -1.00 +28.9sNuSkin N NUS 1.47 1.8 38 81.82 53.50 285 80.08 1762 81.82 79.50 +1.16 +17.4 NuCana n Q NCNA 30.41 9.32 14 27.75 259 29.00 23.83 +4.13 +174.5 NuVasive Q NUVA 33 81.68 44.62 245 50.06 1503 50.98 48.69 +.92 -14.4 NuanceCm Q NUAN 19.49 12.18 3952 13.88 35512 14.14 13.59 +.18 -15.1 Nucor N NUE 1.52f 2.4 16 70.48 51.67 1269 63.97 9940 66.14 63.56 -1.57 +.6 Nush EnhYl N NUAG 24.87 23.37 12 23.60 59 23.63 23.41 +.21 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.34 23 24.37 24.32 +.08 -1.7sNushLCGr N NULG 34.37 28.24 12 33.96 30 34.37 33.75 +.22 +8.8 NushLCVal N NULV 30.70 26.08 28.65 10 28.99 28.53 -.10 +.2 NushMCGr N NUMG 31.52 26.52 2 30.94 20 30.97 30.64 +.17 +5.4 NushMCVal N NUMV 29.85 25.50 0 27.83 15 28.16 27.79 -.10 -1.3sNushSmCap N NUSC 30.31 25.30 2 29.99 62 30.31 29.85 -.01 +5.4 NushShTrm N NURE 27.05 23.57 1 26.16 3 26.16 25.62 +.52 -.7 Nus AgBd n N NUBD 25.60 23.98 1 24.20 9 24.24 24.05 +.15 -3.0 NustarEn N NS 2.40m 10.6 22 47.99 19.22 413 22.62 2350 24.34 22.16 -.15 -24.5 NustEn pfA N NSpA 2.13 9.1 27.03 21.53 9 23.33 74 23.46 23.10 +.04 -6.1 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 21 21.77 85 22.20 21.61 -.34 -3.9 Nustar pfC N NSpC 26.43 22.31 16 24.05 527 24.10 23.92 +.12 -7.4 NustarGP N NSH 1.32m 10.7 26.20 10.40 367 12.35 1330 13.38 12.20 -.35 -21.3 Nustar 43 N NSS 1.91 7.4 25.80 24.55 23 25.68 123 25.71 25.32 +.27 +2.7 Nutanix n Q NTNX 60.00 16.64 8887 52.50 20483 58.80 52.11 -5.74 +48.8 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 762 35.25 4212 35.85 33.00 +2.20 -33.0 Nutrien n N NTR .40p 54.35 40.41 1149 50.70 6813 52.73 50.40 -.74 -2.3 Nuvectra Q NVTR 17.75 7.60 91 16.79 437 17.49 16.22 -.13 +116.4 NuvNYVl2 n N NYV 15.50 13.22 5 13.38 21 13.47 13.30 +.08 -6.7 NuvCr22 n N JCO 10.10 9.26 36 9.36 447 9.52 9.35 -.15 -1.4 Nuv Mun21 N NHA 10.96 9.29 5 9.42 39 9.47 9.39 -.05 -.2 NuvHiInO n N NMZ 13.91 12.28 164 12.54 658 12.58 12.39 +.12 -7.9 Nuv Pf22 n N JPT 27.14 23.35 16 23.86 70 23.97 23.61 +.08 -5.0 Nuv 11-21 n N JHB 10.15 9.48 69 9.52 366 9.59 9.52 -4.4 NuvCA V2 n N NCB 18.40 15.24 1 15.45 13 15.45 15.28 +.05 -9.1 NvHiInDc19 N JHD 10.36 9.72 39 9.84 176 9.90 9.82 +.01 -1.8 Nuv RE In N JRS 11.90 9.39 67 9.83 368 9.86 9.58 +.25 -12.7 NuvMO Pr N NOM 17.58 12.87 1 13.32 8 13.65 13.29 -.02 -4.5 NuvAllCEn N JMLP 1.37 17.3 9.71 6.79 27 7.93 238 8.28 7.85 -.27 -7.4 NuvAZ N NAZ .80 6.3 15.43 12.57 28 12.76 103 12.76 12.63 +.02 -9.8tNuvBldAm N NBB 1.34 6.7 22.13 19.95 54 20.14 365 20.24 19.95 +.07 -8.4 NBldAmOp N NBD 1.30 6.0 23.08 21.51 6 21.61 42 21.68 21.52 -.01 -6.2 NCaAMTFr N NKX .86 6.4 16.17 13.30 112 13.49 632 13.51 13.36 +.10 -12.2 NCADvA N NAC .91 6.8 15.58 13.18 318 13.36 1360 13.36 13.25 +.07 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 58 9.42 292 9.52 9.40 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.91 46 13.92 13.69 +.10 -6.7 NCTPI N NTC .68a 5.9 12.57 11.38 16 11.66 74 11.67 11.57 +.05 -2.2 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 44 15.09 176 15.34 15.09 -.10 +3.4 NvCredStr N JQC .62 7.6 8.81 7.90 413 8.09 1358 8.13 8.07 -1.6 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 12 12.23 177 12.27 12.12 +.12 -.5 NuvDivA N NAD .85a 6.5 14.46 12.92 172 13.18 1244 13.20 13.03 +.11 -6.3sNvDow30DO N DIAX 1.06 5.4 20.00 15.43 59 19.66 388 20.00 19.37 +.24 +4.4 NuEnMLP N JMF 1.35 12.6 13.60 9.65 143 10.69 821 11.25 10.47 -.43 -6.1 NEnhMuV N NEV .96a 7.0 15.25 13.18 39 13.68 220 13.77 13.53 +.16 -3.7 NuvFloat N JFR .72 6.6 12.04 10.66 101 10.83 665 10.91 10.81 -3.4 NuvFltOp N JRO .76a 7.2 11.95 10.43 144 10.53 1095 10.69 10.53 -.07 -7.6tNvGADiv2 N NKG .64a 5.7 13.55 11.25 17 11.29 123 11.34 11.25 -.02 -10.2tNuvGblHIn N JGH 1.58 10.0 17.45 15.70 50 15.73 285 15.95 15.70 -.10 -7.0 NuvHi2020 N JHY .68 6.9 10.50 9.67 15 9.84 130 9.87 9.82 +.01 -.7 NuvHIDec18 N JHA 10.17 9.67 30 9.81 257 9.84 9.79 -1.0 NuvEnhMu N NVG 15.83 14.06 469 14.91 1629 14.97 14.73 +.15 -3.4 NNYAmtF N NRK .70 5.8 13.44 11.88 159 12.13 740 12.13 11.98 +.11 -6.4 NuvAmtFr N NEA .75a 5.8 14.18 12.70 586 12.96 2036 12.96 12.79 +.14 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 53 12.46 300 12.48 12.33 +.08 -4.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 5 12.49 91 12.50 12.37 +.09 -3.0 NMDPI N NMY .67a 5.5 13.27 11.88 46 12.10 149 12.11 11.97 +.14 -3.8tNvMAP N NMT .71a 5.6 15.00 12.52 22 12.61 62 12.70 12.52 -.01 -11.6 NMIQI N NUM .74 5.9 14.05 12.41 9 12.64 144 12.66 12.53 +.09 -4.7tNuvMNMu N NMS .80 5.9 17.00 13.31 12 13.52 70 13.57 13.31 +.01 -8.1tNuvMtgOp N JLS 1.52 6.5 26.33 23.10 23 23.40 275 23.46 23.10 -5.2 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 11 22.87 45 22.87 22.40 +.25 -3.7 NuvMultM N JMM .48 6.8 7.77 6.60 7 7.09 73 7.14 7.01 +.05 -7.0 NvMuI N NMI .50a 4.4 12.87 10.77 23 11.27 83 11.45 11.13 +.07 -2.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 220 9.48 1155 9.49 9.40 +.03 -6.4 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 29 15.72 180 15.80 15.54 +.12 -8.9sNvNq100Dy Q QQQX 1.48 5.4 27.23 19.58 92 27.24 390 27.27 26.51 +.80 +12.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 60 13.02 363 13.05 12.89 +.09 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 62 12.50 293 12.55 12.40 +.06 -9.6 NNYMV N NNY .39a 4.2 10.65 9.03 42 9.25 128 9.31 9.18 -.03 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 32 12.92 102 12.96 12.69 +.18 -5.2 NNCPI N NNC .59a 4.8 13.67 12.06 18 12.14 85 12.20 12.06 +.07 -5.9 NOHQI N NUO .80 5.9 15.46 13.48 14 13.66 156 13.68 13.53 +.07 -6.7 NvPA N NQP .81a 6.5 13.78 12.34 40 12.51 222 12.54 12.43 +.04 -4.9 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 69 23.73 220 23.87 23.60 +.20 -4.2 NvPfdInco N JPC .80 8.2 10.75 9.60 244 9.76 1037 9.82 9.68 +.08 -5.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 426 9.40 1963 9.40 9.28 +.10 -7.8 NuvREAst N JRI 1.49a 9.2 19.00 15.75 111 16.23 468 16.37 16.11 -.03 -8.8 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 124 14.14 725 14.22 14.07 +.14 -.8 NEqPrmG N SPXX 1.04 5.7 19.00 14.92 32 18.09 193 18.85 18.06 -.32 +4.5 NvSMM N NIM .31a 3.2 10.55 9.49 19 9.73 78 9.75 9.64 +.06 -2.3 NSTFI N NXP .55a 3.9 15.16 13.85 30 14.01 100 14.20 14.00 -.03 -4.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 39 13.57 116 13.67 13.52 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 21 14.47 60 14.62 14.45 -.07 -4.7 NuvSnIn N NSL .42 6.5 6.98 6.28 50 6.49 451 6.54 6.48 -.02 -.3 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 33 17.00 200 17.09 16.86 +.15 +2.2 Nv TA Div N JTD 1.23 7.3 18.44 15.66 9 16.94 110 17.15 16.93 -.03 -3.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 36 13.43 179 13.62 13.37 -.11 -3.7 NTXQI N NTX .65 5.1 14.94 12.42 18 12.94 99 12.98 12.85 +.06 -9.8 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.35 109 12.41 12.21 +.15 -3.7 NuverEnv n A NES 26.50 9.25 11 16.00 23 17.26 15.20 -.47 -12.0 Nvidia Q NVDA .60 .2 47 260.50 135.71 7293 249.28 63155 250.03 240.25 +3.49 +28.8 NxStageMd Q NXTM 29.93 21.30 589 27.51 2823 28.28 26.01 +1.06 +13.5 Nxt-ID rs Q NXTD 8.59 1.01 145 1.90 1073 1.98 1.88 -.06 -45.7 NymoxPh Q NYMX 4.69 3.00 42 3.65 608 3.88 3.52 -.13 +10.6O -:O2Micro Q OIIM 2.23 1.30 5 1.66 107 1.67 1.58 +.05 -.5sOCI Ptrs N OCIP .70e 7.1 28 10.45 6.76 6 9.90 133 10.45 9.70 +.01 +23.0sOFG Bncp N OFG .24 1.7 11 14.70 7.80 180 14.25 1301 14.70 13.90 +51.6 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 7 23.77 13 23.97 23.53 -.13 -1.5 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 2 23.33 11 23.43 23.33 -.04 +5.7 OFG pfD N OFGpD 1.78 7.4 25.24 21.29 1 23.95 7 24.14 23.76 -.10 +6.7 OFS Cap Q OFS 1.36a 12.1 9 14.35 10.41 22 11.21 202 11.45 10.97 +.24 -5.8 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 11 24.81 29 24.81 24.35 +.21 -.4 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 904 34.39 6978 34.49 33.29 +1.04 +4.5 OHA Inv Q OHAI .08 5.1 39 1.68 .85 46 1.57 78 1.58 1.51 +.02 +36.5 ONEGas N OGS 1.84 2.5 22 79.51 62.20 165 73.13 878 73.48 70.40 +2.33 -.2 OP Bancp n Q OPBK 13.08 11.54 5 12.26 154 12.58 12.25 -.22 -1.5sOReillyAu Q ORLY 18 280.40 169.43 472 268.29 3862 280.40 264.50 -3.80 +11.5 OSI Sys Q OSIS 61 96.64 50.50 74 67.93 678 68.55 66.70 +.28 +5.5 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.61 3 20.31 23 20.67 19.65 +.08 +3.9 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 183 39.85 996 40.24 39.65 +.05 -5.3 OaktrSpL Q OCSL .38 7.6 5.91 3.90 191 5.00 1766 5.03 4.90 +.05 +2.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.82 8 24.84 24.56 +.12 -1.5 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 20 8.42 191 8.53 8.33 +.03 +.2 OasisMid n N OMP 1.57 8.3 19.78 15.57 531 18.91 698 19.50 18.61 -.50 +8.4sOasisPet N OAS 13.13 6.69 14682 12.15 53682 13.13 11.87 -.59 +44.5 OasmiaPh n Q OASM .02p 3.17 .80 0 1.34 28 1.38 1.29 -.10 +52.3tObalonT n Q OBLN 11.95 2.46 36 2.54 337 2.75 2.46 -.09 -61.6 ObsEva n Q OBSV 15.81 5.00 613 12.89 635 13.14 12.07 -.41 +32.1 Obsidian g N OBE 1.46 .82 2133 1.10 6732 1.24 1.09 -.08 -11.3sOcciPet N OXY 3.08 3.7 86.38 57.84 4152 82.40 20880 86.38 80.72 -3.02 +11.9 OceanBio Q OBCI .05e 5.71 3.26 2 3.46 11 3.55 3.41 -.02 -20.2 OceanPw rs Q OPTT 2.54 1.02 121 1.12 971 1.16 1.12 -.02 +1.8 vjOceanR rs Q ORIG 138.84 20.22 139 24.96 940 28.26 24.49 -1.82 -6.9 Oceaneerg N OII .60 2.6 26.95 17.11 1246 22.91 7172 25.01 22.41 -1.58 +8.4sOceanFst Q OCFC .60 2.0 17 29.46 24.02 444 29.39 1707 29.49 28.37 +.88 +12.0 Och-Ziff N OZM .87e 41.4 23 3.95 1.91 179 2.10 2336 2.18 2.02 +.06 -16.0 Oclaro Q OCLR 14 10.93 5.61 1547 9.13 7801 9.30 8.86 +.25 +35.5 OconeeFed Q OFED .40 1.3 33 30.49 25.55 0 29.75 7 29.90 29.27 -.10 +3.7 OcularTher Q OCUL 11.79 3.30 176 6.70 1213 6.97 6.55 -.23 +50.6 OcwenFn N OCN 4.84 2.46 624 4.49 3471 4.68 4.42 -.11 +43.5 OdonateT n Q ODT 32.00 15.15 46 23.20 182 24.93 22.24 -.67 -7.2 OdysMr rsh Q OMEX 13.75 2.98 49 8.91 283 9.85 7.75 +1.07 +136.3 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 1915 2.34 17769 2.45 2.24 -.03 -33.9sOhioValB Q OVBC .84 1.7 31 50.85 29.05 4 49.10 43 50.85 48.18 -.40 +21.5 OhrPhar h Q OHRP 2.18 .18 258 .21 1129 .22 .19 +.01 -89.0 Oi SA C N OIBR/C 9.71 4.76 420 5.05 1219 5.64 5.03 -.43 -10.3 OilStates N OIS 38.95 20.23 545 35.00 2603 38.30 34.30 -2.95 +23.7 Oil-Dri N ODC .92f 2.4 19 50.82 34.30 3 38.90 18 38.90 37.55 +1.40 -6.3sOkta n Q OKTA 51.04 21.52 1192 51.88 6200 52.28 48.12 +2.16 +102.6sOldDomFrt Q ODFL .52 .3 37 154.14 85.64 412 154.19 2364 154.99 146.23 +6.93 +17.2 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 50 34.75 316 34.95 34.12 +.20 +18.0 OldNBcp Q ONB .52 2.9 24 18.88 15.38 525 18.15 4169 18.25 17.73 +.30 +4.0 OldPoint Q OPOF .44 1.6 20 34.82 24.07 7 26.70 26 27.20 26.50 -1.03 -10.3 OldRepub N ORI .78 3.7 18 22.34 17.92 900 21.23 5788 21.39 20.97 +.19 -.7sOldSecBc Q OSBC .04 .3 15 15.55 10.75 47 15.10 319 15.55 14.95 +.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.48 10 10.58 10.45 -.03 +.5 Olin N OLN .80 2.4 10 38.84 27.79 959 33.33 5754 34.42 32.69 +.11 -6.3sOllies n Q OLLI 36 71.45 38.45 344 70.35 2135 71.45 68.03 +.35 +32.1 OlympStl Q ZEUS .08 .4 14 25.84 15.83 124 22.78 385 23.76 22.24 -.52 +6.0 OmegaFlex Q OFLX .88 1.2 47 76.63 53.50 9 74.28 122 74.47 70.60 +2.78 +4.0 OmegaHlt N OHI 2.64 8.7 11 34.84 24.90 2426 30.24 11298 30.28 28.10 +1.82 +9.8 Omeros Q OMER 27.09 8.36 553 19.72 3421 21.98 19.52 -.40 +1.5 Ominto hn Q OMNT 15.77 .77 69 1.19 457 1.25 1.03 -.01 -64.9 Omnicell Q OMCL 55.40 39.75 148 45.85 772 46.55 45.30 -.35 -5.5 Omnicom N OMC 2.40 3.3 15 85.44 65.32 1732 71.96 10495 75.90 71.63 -3.00 -1.2 Omnova N OMN 11.90 8.10 82 10.35 493 10.50 10.15 +.10 +3.5 OnDeckCap N ONDK 6.36 3.47 171 5.88 1808 6.19 5.81 +2.4 OnSmcnd Q ON 13 27.10 13.65 11412 25.85 42399 25.88 23.55 +2.15 +23.4 OnTrack Q OTIV 2.94 .93 231 1.32 2238 1.40 1.17 +.08 -2.9 OncoMed Q OMED 5.56 1.74 104 2.80 479 2.89 2.75 -.04 -31.7 Oncobiolog Q ONS 2.30 .78 6 .98 52 1.03 .95 -.01 -24.6 OncoCyte n A OCX 7.64 1.10 7 2.40 68 2.60 2.35 -.15 -48.4 Onconva rs Q ONTX 2.83 .33 845 .38 5010 .38 .35 +.01 -75.0 OncoSec rs Q ONCS 2.95 .88 528 1.67 2458 1.67 1.51 +.08 +2.8 OneGpHosp Q STKS 3.10 1.32 38 2.30 111 2.53 2.20 -.17 -3.8 OneHorz rs Q OHGI 3.38 .57 733 .64 4602 .75 .63 -.05 -54.1 180 DgrCap Q TURN 2.45 1.45 62 2.17 389 2.30 2.16 -.12 +10.2 OneLibrty N OLP 1.80 7.1 14 27.70 21.02 22 25.32 197 25.55 24.59 +.73 -2.3 OneStopS n Q OSS 6.25 4.10 7 4.60 36 4.70 4.28 +.04 -5.7 1800Flowrs Q FLWS 23 13.33 7.80 160 13.10 615 13.25 12.40 +.70 +22.4sOneSmart n N ONE 14.69 8.56 371 13.38 2888 14.69 10.76 +2.63 +22.6 OneMain N OMF 16 36.32 22.10 200 33.61 1589 34.85 33.41 -.93 +29.3 ONEOK N OKE 3.18f 4.8 48 67.31 47.14 1709 65.89 15647 66.91 64.71 -.38 +23.3sOoma n N OOMA 13.45 7.30 146 12.15 528 13.45 11.58 +.05 +1.7 OpenText s Q OTEX .61f 1.7 30 40.31 30.88 317 34.73 1646 35.19 33.90 +.73 -2.6 OpesAcq un Q OPESU 10.14 9.11 40 10.10 379 10.10 10.05 +.06 +.8 OpGen n rs Q OPGN 19.88 1.62 963 2.13 2485 2.25 1.72 +.36 -54.4 Ophthotech Q OPHT 1 3.60 2.24 352 2.77 772 2.90 2.75 -.10 -11.2 OpiantPh n Q OPNT 51.90 16.10 5 16.25 110 17.57 16.18 +.09 -29.3 OpkoHlth Q OPK 7.25 2.66 4106 3.70 30793 4.11 3.63 -.29 -24.5 OppLgCap N RWL .72e 1.4 55.31 45.76 49 51.16 239 51.70 50.87 -.03 -.5sOpp RUT n N OMFS 26.91 24.71 26.77 1 26.91 26.70 +.27 +2.5 OppMidCap N RWK .59e .7 64.10 53.65 12 60.75 52 61.70 60.53 -.17 +.1 OppSmCap N RWJ .59e .8 73.30 60.34 9 72.18 77 73.20 71.54 -.05 +3.3 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 38 37.16 268 37.35 36.83 +.49 +1.6 OpR1000Y n N OYLD 26.20 24.36 25.53 1 25.57 25.48 +.11 -2.6 Op R1000D n N OMFL 27.47 24.74 1 26.41 3 26.50 26.24 +.13 +1.2 OpIntRev n N REFA 30.89 25.65 1 27.75 1 28.44 27.68 -.68 -.4 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 28.10 27.61 -.44 -1.0 Opp Rev n N ESGL 33.09 28.18 0 30.85 2 31.05 30.81 -.08 -.7 OppGlRv n N ESGF 33.63 28.29 31.56 4 31.56 31.43 +.26 +.5 OppenFin N RWW .58e .9 74.63 57.67 2 67.29 14 68.82 67.13 -.38 -2.5 OpEMRev n N REEM 30.65 25.82 27.24 2 27.72 27.22 -.22 -2.0sOppenHldg N OPY .44 1.5 29.70 15.35 46 29.05 259 29.70 28.65 +.20 +8.4 OptiNose n Q OPTN 25.74 15.01 66 23.80 374 24.58 23.02 -.26 +25.9 Optibase Q OBAS 10.40 6.40 9.32 9 9.38 9.05 +.44 +17.1 OptCable Q OCC .08 2.5 3.25 2.13 3 3.15 14 3.15 2.90 +.10 +30.9 OptimB rs Q OPHC 13.96 1.85 20 5.14 138 5.89 4.85 -.34 +9.4 OpusBank Q OPB .59e 2.0 18 30.95 20.95 129 29.40 778 29.50 28.70 +.55 +7.7 Oracle N ORCL .76 1.6 57 53.48 43.74 10780 47.00 66701 47.54 46.02 +.68 -.6 OramedPh Q ORMP 11.34 6.15 6 7.31 89 7.79 7.29 -.25 -18.8 Orange N ORAN .41e 2.4 18.57 15.82 197 17.39 1625 17.73 16.80 +.40 -.1 OraSure Q OSUR 32 23.01 12.86 545 16.21 2072 16.51 15.91 -.06 -14.1 Orbcomm Q ORBC 11.99 8.50 362 9.52 2134 9.69 9.28 -.01 -6.5 OrbitATK N OA 1.28 1.0 23 134.59 95.84 231 133.69 1311 133.91 133.50 +.13 +1.7 Orbotch Q ORBK 22 65.75 30.27 505 64.12 2663 64.27 61.90 +1.99 +27.6 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 427 7.40 2996 7.47 7.22 +.17 -20.3tOrchidsPP A TIS 1.40 30.6 7 15.74 4.41 104 4.57 954 6.30 4.41 -1.55 -64.3 Organovo Q ONVO 3.19 .91 788 1.89 9544 2.09 1.65 +.18 +41.0 Orgenesis n Q ORGS 16.80 8.22 5 8.58 39 8.80 8.45 +.08 -38.1 OrientPap A ONP 3 2.45 .75 6 1.12 26 1.17 1.12 -.05 -12.9 OriginAg Q SEED 1.96 .64 97 .73 1156 .80 .67 +.05 -13.6sOrigBcp n Q OBNK .13 .3 38.20 36.12 139 38.94 420 39.62 36.50 +1.47 +3.8 OrionEngy Q OESX 1.45 .70 31 .87 184 .91 .80 +.05 -1.1 OrionECarb N OEC .72 30.25 17.15 200 27.80 2276 28.50 26.95 +.25 +8.6 OrionGpHl N ORN 8.38 5.17 324 7.55 622 7.59 7.25 +.12 -3.6 Oritani Q ORIT 1.13e 7.1 12 17.75 15.00 85 15.90 687 16.05 15.65 +.20 -3.0 Orix N IX 100.03 77.52 38 85.86 184 88.73 85.39 -3.61 +1.3tOrmatTc N ORA .49 .9 31 70.68 51.14 144 52.22 1220 53.38 51.14 -.48 -18.4 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 7 26.10 65 26.40 25.85 -.10 +3.4 OrthoPed n Q KIDS 23.00 14.00 107 21.53 223 21.85 18.77 +1.85 +12.2 Orthofix Q OFIX 73 61.86 40.81 95 54.41 567 55.00 51.38 -.03 -.5 OshRusS n N OUSM 27.78 24.76 27 27.04 220 27.23 26.85 +.08 OshIntQ n N ONTL 29.06 25.73 26.87 7 27.47 26.78 -.14 -2.8 OshkoshCp N OSK .96 1.3 17 100.26 62.87 1298 76.27 4563 79.73 75.90 -.93 -16.1 OsiskoGl n N OR .20 14.39 9.31 687 10.33 1751 10.51 10.04 +.15 -10.6 OspyEn A n Q OSPR 10.00 9.47 9.70 146 9.72 9.70 -.09 +1.0 OspreyE un Q OSPRU 10.92 9.26 10.15 55 10.15 10.15 +.03 +2.0 OssenInn rs Q OSN 18 8.90 1.50 70 2.94 192 3.12 2.57 +.26 +2.0 Otelco Q OTEL 9 17.75 6.60 5 14.60 28 15.65 13.90 -.70 +9.4 Otonomy Q OTIC 21.15 2.80 125 4.45 704 4.80 4.06 -.30 -19.8 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.35 1 13.68 6 14.00 13.67 -.06 -5.3 OtterTail Q OTTR 1.34 2.9 24 48.65 37.30 93 46.60 546 46.85 43.80 +2.35 +4.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 397 19.64 3357 19.89 19.39 -.14 -15.3 OvaScience Q OVAS 1.96 .71 40 .94 472 .96 .91 -.01 -33.0 OverSh rs N OSG 4.08 1.67 330 3.43 1813 3.64 3.33 -.08 +25.2 Overstk Q OSTK 89.80 13.75 1784 33.30 5534 38.85 33.30 -4.60 -47.9 Ovid Th n Q OVID 15.05 5.28 26 7.65 192 8.91 7.46 -1.08 -22.5 OwensMin N OMI 1.04 6.4 10 32.76 14.26 420 16.36 2447 16.96 15.85 -.43 -13.3 OwensCorn N OC .84 1.3 20 96.52 60.62 1025 64.43 6725 66.66 63.37 -1.57 -29.9 OwensIll N OI 15 25.90 17.95 1307 19.12 6654 19.24 18.50 +.49 -13.8 OwensRM A ORM .80f 4.9 11 18.72 13.71 10 16.30 97 16.39 15.90 +.24 +1.8tOxbridge Q OXBR .48 29.1 3 6.00 1.60 0 1.65 33 1.75 1.60 -.04 -23.3 OxfordImm Q OXFD 19.51 10.00 209 14.23 1008 14.35 13.55 +.72 +1.9 OxfordInds N OXM 1.36f 1.7 20 84.32 52.89 201 82.33 675 83.36 78.16 +3.32 +9.5sOxfordLn Q OXLC 1.62 14.7 11.74 9.11 128 10.99 1408 11.74 10.96 -.43 +9.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.32 27 25.46 25.25 +.07 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 4 25.63 9 25.80 25.45 +.12 +1.7 OxfSqCap Q OXSQ .80 11.5 6 7.56 5.15 189 6.97 763 7.05 6.90 -.02 +21.4P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 1 8.46 14 8.50 8.15 +.08 +.9 PAM Q PTSI 36 43.20 16.34 17 40.47 57 42.50 39.79 -1.03 +17.5 PB Bncp Q PBBI .24f 2.3 11.10 10.00 45 10.60 49 10.65 10.40 -.05 -1.4sPBF Engy N PBF 1.20 2.7 13 46.40 18.48 2149 44.48 10260 46.40 43.46 -.52 +25.5 PBF Logist N PBFX 1.96f 9.9 10 22.30 17.75 51 19.75 514 19.80 19.30 +.20 -5.7sPC Cnnctn Q CNXN .34e 15 30.35 22.66 19 29.34 106 30.35 29.16 -.26 +11.9 PC-Tel Q PCTI .22 3.2 7.85 5.65 14 6.88 150 7.00 6.76 -.17 -6.6 PCM Fund N PCM .96 8.1 12.13 10.15 15 11.85 132 11.85 11.59 +.22 +2.4 PCM Inc Q PCMI 93 20.94 6.90 85 12.15 470 13.10 12.05 -.45 +22.7 PCSB Fn n Q PCSB .03p 88 22.34 16.32 36 20.29 213 20.60 20.08 +.24 +6.5sPDC Engy Q PDCE 66.20 36.74 811 61.92 4410 66.20 60.48 -1.84 +20.1 PDF Sol Q PDFS 36 20.10 9.62 96 12.30 1045 12.50 11.58 +.59 -21.7 PDL Bio Q PDLI .20 7.1 4 3.55 2.15 603 2.81 7006 2.90 2.69 +.04 +2.6 PDL Cmt n Q PDLB 16.95 14.46 8 15.78 25 16.10 15.51 -.27 +4.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 2724 44.66 15513 44.96 42.62 +1.88 -.4sPGT Inc N PGTI 26 20.80 11.18 812 20.55 3041 20.80 19.95 +.15 +22.0 PHH Corp N PHH 15.00 8.01 63 10.80 466 10.88 10.72 -.04 +4.9 PHI vtg Q PHII 13.95 9.01 6 13.02 16 13.68 13.00 -.52 +11.3 PHI nv Q PHIIK .20 1.7 13.39 8.09 27 12.05 102 12.91 11.83 -.67 +4.1 PICO Hld s Q PICO 5.00e 14.57 10.60 50 11.50 460 11.55 11.05 +.10 -10.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.99 18 50.00 49.87 +.08 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 51 51.69 246 51.71 51.57 +.12 -.5 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 65.76 50 65.93 64.82 +.85 -5.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.63 2 57.10 11 57.10 56.75 +.33 -1.9sPimLwDur N LDUR 2.82e 2.0 101.35 99.30 5 99.90 36 101.42 99.60 +.20 -.4 PimcoTR N BOND 6.13e 6.0 107.65 101.92 57 102.96 337 102.99 102.08 +.83 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 184 100.09 1118 100.25 99.92 +.22 -.4 PimIGBd N CORP 3.12a 3.1 106.25 99.52 14 100.76 82 100.92 99.78 +.86 -4.6 PimShMat N MINT .82e .8 101.87 101.39 448 101.62 3822 101.62 101.53 +.08 +.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 6 52.74 64 52.82 52.47 +.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.77 23 49.90 49.60 +.26 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 16 111.84 54 112.21 108.12 +3.24 -7.9sPJT Part n N PJT .20 .4 56.62 35.47 232 56.36 731 56.76 54.92 +1.59 +23.6 PLDT Inc N PHI 1.60e 6.0 38.54 25.50 35 26.44 283 26.86 25.85 +.37 -12.1 PLX Phr rs Q PLXP 9.41 3.20 1 4.27 8 4.35 4.16 -.03 -38.1 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 57 27.44 451 27.56 26.87 +.61 -3.0 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 39 24.97 145 25.05 24.84 +.07 -1.5 PNC N PNC 3.00 2.0 14 163.59 116.63 988 148.15 8076 152.25 146.22 -.61 +2.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 287 39.60 1654 39.65 37.60 +1.70 -2.1 POSCO N PKX 93.12 58.50 144 80.64 591 83.54 79.85 -2.34 +3.2 PPDAI n N PPDF 13.68 6.39 269 7.36 1586 7.55 6.76 -.08 +3.5 PPG s N PPG 1.80 1.7 17 122.07 100.36 1073 103.40 6401 105.86 101.50 -1.55 -11.5 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 2 25.20 57 25.20 25.03 +.12 -1.5 PPL Corp N PPL 1.64 6.0 12 40.20 26.62 4350 27.45 29925 27.68 26.67 +.73 -11.3 PQ GrpH n N PQG 33 17.65 12.88 130 16.08 2522 16.48 15.68 +.48 -2.2 PRA Grp Q PRAA 58 40.55 25.72 295 39.70 1418 40.50 39.30 -.20 +19.6 PRA Hlth Q PRAH 50 95.90 69.57 228 81.11 1308 82.12 80.28 +.89 -10.9 PRGX Glbl Q PRGX 10.30 5.40 27 9.65 238 9.80 9.25 +.25 +35.9 PS BusPk N PSB 3.40 2.8 30 137.60 107.91 89 119.72 417 120.48 115.91 +3.48 -4.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 5 24.79 44 24.93 24.55 +.19 -1.8 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 7 24.80 27 24.80 24.33 +.40 -2.0 PS BusP pfY N PSBpY 24.78 22.04 81 22.58 201 22.64 22.15 +.33 -8.2 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.32 12 23.30 110 23.50 22.75 +.45 -7.8 PS BsPk pfW N PSBpW 25.77 22.23 26 22.86 65 22.93 22.40 +.21 -9.5 PTC Inc Q PTC 88.71 52.20 656 85.67 3826 86.25 83.22 +1.52 +41.0 PTC Thera Q PTCT 33.22 12.15 578 30.80 2421 32.34 29.34 -1.19 +84.7 PVH Corp N PVH .15 .1 20 163.78 102.05 558 157.82 3783 159.06 153.93 +2.71 +15.0sPacWstBc Q PACW 2.40f 4.4 17 55.12 43.08 490 53.97 3972 55.12 53.20 +.10 +7.1 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 911 64.64 6784 66.75 64.30 -.37 -9.1 PcrTrnd750 N PTLC 30.73 25.70 143 29.28 1780 29.50 29.10 +.09 +2.3 PcrTrnd450 N PTMC 32.86 27.62 33 31.90 214 32.31 31.83 -.01 +2.5 PcrTrnd100 N PTNQ 33.90 26.38 41 32.93 187 33.02 32.40 +.44 +8.9 PacrCash n N GCOW 34.59 29.33 9 30.88 67 31.55 30.71 -.29 -1.9 PacrTrendp N PTEU 33.39 28.11 63 28.88 533 29.83 28.79 -.68 -5.9 Pacr Wlth n N PWS 27.67 23.99 26 26.25 77 26.37 26.12 +.09 +4.0sPac Cash n N CALF 28.47 22.60 0 28.21 10 28.47 27.94 -.03 +8.1 PacDvCsh n N ICOW 31.03 25.13 1 29.08 19 29.87 28.66 -.53 -.9 PacBiosci Q PACB 5.70 2.02 723 2.53 2790 2.72 2.44 -.08 -4.2 PacifCstOil N ROYT .15e 6.9 5 2.75 1.36 277 2.12 868 2.32 2.10 -.07 +9.3 PacEthanol Q PEIX 7.50 2.75 230 3.45 1793 3.75 3.35 -.10 -24.2 PacGE pfA A PCGpA 1.50 5.6 33.49 21.19 6 26.71 42 26.80 24.97 +1.21 -5.3 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 5 23.75 9 23.75 22.95 +.05 -8.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 2 21.58 5 21.58 21.30 +.23 -12.2 PacGE pfD A PCGpD 1.25 5.9 26.95 20.01 2 21.21 15 21.50 20.61 -.09 -12.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 2 21.27 7 21.27 20.46 +.50 -13.7 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.23 7 20.41 19.75 -.02 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 0 19.41 2 19.45 19.06 -.03 -15.9 PacMerc Q PMBC 22 10.00 7.40 5 9.85 57 9.90 9.42 +.05 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 251 41.40 1454 42.95 41.10 -.50 +3.5 PaciraPhm Q PCRX 51.10 26.95 308 35.55 1992 36.15 33.75 +.65 -22.1 PackAmer N PKG 3.16f 2.6 19 131.13 101.55 797 119.87 3741 123.96 119.41 -1.31 -.6 Pagsegur n N PAGS 39.97 30.32 3666 35.40 10032 36.07 31.68 +3.28 +11.7 PainThr rs Q PTIE 12.80 3.10 126 10.19 324 10.34 9.56 +.04 +154.8 PalatinTch A PTN 1.59 .34 804 1.16 9092 1.25 1.10 -.05 +35.0sPaloAltNet N PANW 210.40 115.01 779 209.29 5671 211.27 202.85 +7.54 +44.4 PampaEng N PAM 72.98 46.25 241 52.42 1809 55.59 51.62 -1.67 -22.1 PanASlv Q PAAS .14 .8 23 19.56 13.99 2145 18.03 7118 18.67 17.34 +.43 +15.9 Pandora N P 9.98 4.09 14805 7.01 39236 7.49 6.86 -.38 +45.4 PangaeaL Q PANL 2 8.40 2.13 6 3.41 27 3.53 3.15 +.22 -7.3 PanhO&G N PHX .16 .8 25.30 17.65 18 20.00 245 21.75 19.45 -1.50 -2.7 PapaJohns Q PZZA .90 1.7 22 85.20 50.31 551 52.63 4689 53.44 50.51 +1.74 -6.2 PapaMurph Q FRSH 14 6.50 3.50 34 5.62 266 5.75 5.34 -.07 +4.5 ParTech N PAR 34 16.45 7.31 77 13.91 291 14.20 13.37 +.37 +48.8 ParaGold n A PZG 4 1.80 1.16 29 1.51 84 1.54 1.47 -.03 +16.2 ParamtGp N PGRE .40f 2.7 16.79 13.70 1071 14.85 9576 14.95 14.36 +.41 -6.3 ParatekPh Q PRTK 29.00 10.10 583 10.30 2854 11.70 10.15 -1.20 -42.5 Paretem rs A TEUM 3.59 .50 679 2.40 3588 2.45 2.33 -.02 +15.9tParkCity Q PCYG 39 15.00 7.10 111 7.70 401 8.25 7.10 -19.4sParkEl N PKE .40 1.9 48 20.50 14.19 62 20.56 444 20.64 19.78 +.73 +20.6sParkHot n N PK 2.20f 7.0 31.73 23.91 1393 31.38 10350 31.73 30.96 +.44 +9.1 ParkNatl A PRK 3.84f 3.3 19 116.75 92.42 28 115.06 152 116.24 113.07 +1.11 +10.6 ParkOh Q PKOH .50 1.2 18 47.90 34.90 12 40.85 105 42.90 40.25 -.60 -11.1 ParkeBcp Q PKBK .48b 2.2 15 22.32 16.25 10 22.15 542 22.25 20.40 +1.70 +18.6tParkDrl N PKD 1.48 .48 788 .48 7456 .58 .46 -.10 -52.1 ParkerHan N PH 3.04f 1.7 22 212.80 152.01 577 177.13 4507 183.91 174.69 -1.96 -11.2 ParkrVs rs Q PRKR 2.67 .70 43 .75 202 .78 .72 -.03 -29.2 ParsleyEn N PE 49 33.43 21.12 5236 29.42 27349 32.36 28.29 -2.28 -.1 PrtnrCm Q PTNR 17 6.60 3.70 1 3.80 22 3.99 3.80 -.02 -38.2 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.16 16 25.16 24.97 +.19 -1.7 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 45 26.15 79 26.39 25.90 +.18 -2.6 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 29 28.32 100 28.43 27.15 +1.14 -1.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 3 25.43 39 25.48 25.01 +.36 -3.2 PartyCity n N PRTY 13 17.00 9.50 459 14.60 4432 14.80 14.18 +.05 +4.7 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 2 16.12 17 16.33 15.57 +.07 +4.7 PatrkInd s Q PATK 20 72.35 42.77 206 59.55 1228 64.20 59.10 -3.20 -14.3 PatrNBc rs Q PNBK .04 .2 25 21.00 15.30 13 20.70 13 20.89 19.25 +1.12 +16.0 PatriotTr n Q PATI 12 21.04 16.72 18.52 1 18.52 18.25 +.27 +6.5 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 786 18.40 5101 18.54 17.50 +.81 -14.4tPatterson Q PDCO 1.04 4.8 12 48.30 20.91 1089 21.69 9483 22.77 20.91 -.74 -40.0 PattUTI Q PTEN .16f .8 25.03 14.83 3800 21.00 16344 23.33 20.72 -2.01 -8.7tPavmed n Q PAVM 9.31 1.14 258 1.30 979 1.55 1.14 -.05 -43.1 Paychex Q PAYX 2.24f 3.4 27 73.10 54.20 1334 65.90 10391 66.36 64.58 +1.08 -3.2 PaycomSft N PAYC 98 118.45 62.17 676 104.02 3080 104.96 98.01 +.50 +29.5 Paylocity Q PCTY 60.55 41.15 213 59.46 814 60.09 56.57 +.81 +26.1 PayData rs Q PYDS 4.10 1.17 29 1.70 249 1.76 1.66 -.05 -32.8 PayPal n Q PYPL 52 86.32 49.35 9465 80.96 40577 83.06 79.41 +.17 +10.0 pdvWirelss Q PDVW 39.75 22.00 185 23.90 354 28.40 23.80 -3.45 -25.5sPeabodyE n N BTU .60 1.4 42.77 22.58 647 41.46 4042 42.77 40.10 -.18 +5.3 PeakRsts Q SKIS .28 5.5 5.78 4.00 25 5.05 48 5.05 4.75 +.10 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.20 148 35.24 626 36.88 32.62 +2.46 +.6 Pearson N PSO .80e 6.6 12.51 7.62 223 12.04 1200 12.44 11.98 -.20 +22.6sPebblebrk N PEB 1.52 3.7 23 41.17 30.15 603 40.81 4819 41.19 39.00 +1.80 +9.8 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 7 24.54 16 24.75 24.38 +.15 -2.9 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 4 24.68 13 24.72 24.39 +.18 -4.2 Pedevco rs A PED 1.15 .26 81 .31 344 .34 .31 -.01 -2.5 Pegasyst Q PEGA .12 .2 67.95 45.40 266 61.55 1236 62.23 59.80 +30.5 Pembina g N PBA 1.50 25 36.99 29.28 514 33.36 1811 35.02 32.93 -.91 -7.8 PengthE g N PGH .04 1.23 .54 428 .79 1877 .87 .77 -.04 -.6 PnnNtGm Q PENN 36 36.29 18.95 675 34.44 3831 35.52 34.25 -.41 +9.9 PennVa n Q PVAC 69.53 31.00 131 61.99 1358 68.33 61.35 -5.13 +58.5 PennantPk Q PNNT .72 9.8 8 7.84 6.29 179 7.35 1084 7.37 7.16 +.12 +6.4 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 92 13.48 479 13.60 13.45 +.04 -1.7tPenney N JCP 6 5.63 2.25 14750 2.30 138503 2.65 2.25 -.31 -27.2 PennsWd Q PWOD 1.88 4.1 18 50.00 38.58 1 46.00 19 46.00 43.81 +1.04 -1.2 PennaRE N PEI .84 8.0 14 13.02 8.86 986 10.50 4799 10.58 9.75 +.59 -11.7 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 14 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 49

PenRE pfB N PEIpB 1.84 8.2 25.74 20.21 1 22.55 52 22.71 22.39 +.05 -10.5 PenRE pfC N PEIpC 1.80 8.3 26.98 19.44 4 21.80 48 21.90 21.27 +.20 -15.8 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 5 20.85 48 20.92 20.72 -17.0 PennyMFn N PFSI 6 25.20 16.00 119 20.25 745 20.97 20.20 -.20 -9.4sPennyMac N PMT 1.88 10.1 19 18.78 14.87 324 18.62 2113 18.78 18.45 +.12 +15.9 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 3 25.73 20 25.75 25.41 +.13 +2.0 PennyM pfB N PMTpB 25.45 23.68 10 25.20 103 25.36 25.10 -.04 +.1 PensarAc n Q WRLS 10.17 7.75 9 9.84 22 9.85 9.80 +.04 +1.8 PensrAc rt Q WRLSR .55 .31 1 .40 9 .40 .39 +.01 -20.0 Penske N PAG 1.40f 2.9 11 54.83 38.33 152 48.26 1239 49.30 47.53 +.26 +.9 Pentair N PNR .70 1.6 14 74.84 43.51 804 45.03 5582 46.93 44.82 -.99 -36.2 Penumbra n N PEN 159.35 77.75 100 157.05 788 159.00 152.00 -1.20 +66.9 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 1891 18.76 13076 19.15 18.00 +.13 +.3 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 25 25.61 92 25.71 25.31 +.20 -9.6 PeBcOH Q PEBO 1.12f 3.0 17 38.03 29.55 25 37.14 199 37.47 36.55 +.54 +13.9 PeopBNC Q PEBK .52 1.6 17 36.12 19.65 4 31.94 31 32.20 31.21 +.19 +4.1 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 10 48.80 22 49.00 45.40 +1.90 +4.8sPeopUtah n Q PUB .40f 1.1 33 35.95 24.63 22 36.20 162 36.40 34.15 +2.15 +19.5 PepsiCo Q PEP 3.71f 3.7 20 122.51 95.94 5324 100.31 33261 101.11 98.06 +2.80 -16.4 Percptr Q PRCP .15 1.5 29 10.81 6.80 1 9.69 32 9.74 9.06 +.52 -.1sPerficient Q PRFT 49 25.52 16.50 135 25.45 977 25.68 24.71 +.67 +33.5 PerfFood n N PFGC 22 36.25 25.40 557 35.25 2614 35.80 34.70 +.20 +6.5 Performnt Q PFMT 3.52 1.52 27 2.22 330 2.65 2.16 -.36 +34.5 PerionNwk Q PERI 2.06 .71 373 1.19 1855 1.20 1.02 +.13 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 445 74.32 2197 76.91 74.04 -1.15 +1.6 PermRck n N PRT 16.69 15.00 59 15.60 387 16.18 15.57 -.13 +.6sPermaFix Q PESI 5.15 3.25 3 4.90 47 5.15 4.73 -.20 +34.2 PermaPip Q PPIH 9.80 7.50 16 9.60 23 9.70 9.50 -.05 +6.7 Prmian N PBT .56e 5.8 27 10.30 7.80 101 9.67 306 10.10 9.62 -.36 +9.0 PernixT rs Q PTX 5.18 2.00 114 2.43 558 2.78 2.32 -.31 +1.3 Perrigo N PRGO .76 1.0 95.93 63.68 1171 75.24 5096 77.10 74.63 -.97 -13.7 PerryEllis Q PERY 7 28.00 16.35 27 26.85 188 27.70 26.40 -.22 +7.2tPershGld rs Q PGLC 3.31 1.80 9 1.90 179 1.96 1.80 -.07 -20.8 PetIQ n Q PETQ 28.23 17.03 346 20.76 1754 20.95 17.78 +2.59 -4.9 PetMed Q PETS 1.00 2.6 23 57.80 31.81 366 37.94 2603 38.20 35.85 +2.09 -16.6sPetChina N PTR .70e .9 82.69 60.69 1141 79.96 1972 82.69 76.82 -1.71 +14.3 PetrbrsA N PBR/A 14.98 6.96 12836 10.82 70961 14.23 10.72 -2.89 +10.1 Petrobras N PBR 17.20 7.61 48154 12.61 217491 16.67 12.53 -3.54 +22.5 Pfenex A PFNX 8.42 2.07 297 5.79 3051 7.10 5.60 -1.25 +117.7 Pfizer N PFE 1.36 3.8 14 39.43 31.67 14227 35.68 96125 36.09 35.52 +.04 -1.5sPFSweb Q PFSW 10.80 5.90 25 10.66 246 10.80 9.99 +.36 +43.5 PhlpsSelEn N DSE 1.26 22.3 7.43 4.89 288 5.64 775 6.00 5.55 -.26 -3.6sPhibroAH Q PAHC .40 .9 32 46.00 32.05 46 44.50 321 46.00 44.35 -.80 +32.8 PhilipMor N PM 4.28 5.3 21 123.55 79.40 4579 80.34 30748 81.92 79.55 -.41 -24.0sPhilipsNV N PHG .88e 2.1 43.45 34.99 629 42.33 4133 43.45 41.95 -.65 +12.0 Phillips66 N PSX 3.20f 2.8 26 122.38 75.85 1893 115.60 11326 121.71 114.40 -4.73 +14.3 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 219 50.72 1267 51.40 50.03 +.49 -3.1 PhxNMda N FENG 8.14 2.43 126 5.51 1719 5.83 5.45 -.04 -15.1 PhotrIn Q PLAB 54 10.80 7.20 538 9.25 6056 10.00 8.00 +1.30 +8.5 PhysRltTr N DOC .92f 6.1 39 21.85 14.13 728 14.96 6435 15.02 14.41 +.42 -15.8sPiedmLithn Q PLLL 17.00 12.75 4 13.52 41 17.00 13.50 -.43 +6.0 PiedmOfc N PDM .84 4.5 9 21.77 16.69 711 18.68 5731 18.83 17.97 +.96 -4.7 Pier 1 N PIR .28 11.8 13 5.92 2.15 780 2.38 5032 2.38 2.27 +.05 -42.5 PierisPhm Q PIRS 9.75 3.83 499 6.24 2775 6.33 5.85 +.32 -17.4 PilgrimsP Q PPC 9 38.39 20.23 1090 20.84 5061 21.48 20.28 +.10 -32.9 PimUS Eq n N MFUS 29.49 25.01 1 28.14 17 28.45 28.10 -.02 +1.9 Pim IntEq n N MFDX 28.41 25.32 9 26.60 22 27.22 26.54 -.36 -.5 PimEmMkt N MFEM 28.32 24.30 4 25.36 39 25.86 25.25 -.15 -3.1 PimcoCA N PCQ .92 5.7 17.89 14.43 19 16.06 256 16.25 15.63 +.17 -7.0 PimcoCA2 N PCK .65 7.9 10.42 8.01 139 8.15 539 8.21 8.08 +.05 -19.8 PimcCA3 N PZC .72 7.1 12.97 9.55 36 10.10 108 10.18 10.00 +.09 -3.3 PimcoCp&I N PCN 1.35 7.7 17.95 15.84 59 17.61 366 17.64 17.24 +.43 +2.4sPimCpOp N PTY 1.56a 8.5 18.32 15.86 241 18.39 1319 18.45 18.08 +.31 +11.7 PimDyCrd N PCI 1.97 8.4 23.53 21.61 362 23.40 2210 23.50 23.09 +.35 +4.3sPimDyInco N PDI 2.65a 8.4 31.61 28.60 244 31.47 1300 31.72 30.97 +.50 +4.7 PimcIncStr N PFL 1.08 8.9 12.44 11.15 51 12.20 293 12.23 12.00 +.16 +4.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 75 10.66 535 10.70 10.55 +.10 +2.2 PimStPls N PGP 2.20 16.0 19.85 12.37 16 13.77 377 13.94 13.71 -.13 -10.5 PimcoHiI N PHK 1.24 15.1 8.96 7.19 343 8.20 1828 8.20 8.06 +.14 +9.9 PimIncOpp N PKO 2.28a 8.3 27.85 24.50 41 27.50 683 27.54 26.93 +.38 +6.1 PimcoMuni N PMF .98 7.4 14.23 12.29 33 13.13 431 13.13 12.58 +.12 +1.0 PimcoMu2 N PML .78 6.0 13.56 11.80 97 12.97 506 12.98 12.79 +.21 -1.6 PimcMu3 N PMX .75 6.6 12.28 10.76 45 11.41 303 11.46 11.37 -.01 -1.5 PimcoNY N PNF .68 5.8 13.63 11.26 7 11.67 74 11.67 11.52 +.12 -8.7tPimcoNY2 N PNI .80 7.6 12.51 10.40 18 10.52 107 10.57 10.40 +.05 -12.3tPimcNY3 N PYN .63 7.3 10.27 8.50 1 8.67 78 8.70 8.50 +.09 -12.6 PimcoStrIn N RCS .96 10.1 10.65 8.62 125 9.47 526 9.59 9.45 -.04 +3.2 PingtanM Q PME .04 1.2 21 4.50 1.99 117 3.37 386 3.67 3.15 -.24 +10.3sPinnclEnt Q PNK 34.63 18.30 470 34.05 1707 34.63 33.99 -.25 +4.0 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 213 67.25 2178 68.70 66.65 +.70 +1.4 PinnaclFds N PF 1.30 2.0 13 66.67 52.25 890 63.91 4625 64.41 62.50 +.70 +7.5 PinWst N PNW 2.78 3.5 18 92.42 73.81 890 78.39 3863 78.63 75.82 +1.85 -8.0 PionDvrsHi A HNW 1.38 9.4 16.86 14.64 8 14.68 142 14.74 14.64 -.02 -6.8sPionEnSvc N PES 6.35 1.60 1750 5.05 6544 6.35 4.75 -.80 +65.6 PionFltRt N PHD .72 6.3 12.22 11.27 73 11.40 353 11.44 11.37 +.02 -.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 57 9.44 321 9.54 9.42 -.01 -2.8 PioMuAdv N MAV .84 7.6 11.88 10.50 18 11.05 203 11.05 10.80 +.17 -2.8 PioMunHi N MHI .84 7.3 12.35 11.10 39 11.48 228 11.50 11.23 +.20 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1897 190.64 9621 212.91 186.33 -19.00 +10.3 PioneerPw Q PPSI 25 7.95 4.75 6 5.05 35 5.50 5.00 -.35 -33.7 PiperJaf N PJC 1.50f 2.0 12 99.80 52.75 121 74.55 391 78.00 74.20 -2.12 -13.6 PitnyBw N PBI .75 8.6 6 16.13 8.30 1185 8.76 9554 9.33 8.66 -.19 -21.6 PitnyBw 43 N PBIpB 1.67 7.1 26.96 21.46 34 23.54 416 24.19 23.41 -.51 -3.5 PivotSft n N PVTL 19.62 15.11 610 18.12 2382 18.40 17.53 +.01 +15.2 Pixelwrks Q PXLW 7.05 3.50 158 4.12 1156 4.21 3.97 +.12 -34.9 PlainsAAP N PAA 1.95 8.4 30 26.98 18.38 2971 23.11 12480 25.06 22.46 -1.67 +12.0 PlainsGP rs N PAGP 1.70 38 27.75 18.98 954 23.71 7209 25.43 23.12 -1.24 +8.0 PlanetFit n N PLNT 2 41.67 21.03 798 38.86 4541 40.60 38.32 -1.08 +12.2sPlantron N PLT .60 .8 24 73.35 41.28 221 73.75 1056 73.92 70.48 +3.40 +46.4 PlatfmSpc N PAH 16 14.82 9.09 2264 11.36 12582 11.60 11.15 +.10 +14.5 PlatEag n Q EAGL 11.82 9.60 9.80 34 9.85 9.80 -.10 +.5 PlatEag un Q EAGLU 11.00 8.00 10.34 14 10.35 10.11 +.24 +3.3 PlatGpM rs A PLG 1 1.23 .12 531 .13 4101 .13 .12 -.01 -58.9sPlayAGS n N AGS 24.04 16.66 454 23.78 1172 24.24 22.52 +.88 +28.5 PlayaHot n Q PLYA 12.27 9.41 58 10.49 490 10.88 10.35 -.28 -2.8 Plexus Q PLXS 21 66.78 49.20 145 57.98 853 60.86 56.27 -1.79 -4.5 PlugPowr h Q PLUG 3.21 1.53 8274 1.97 25533 2.24 1.93 -.15 -16.5 PlumasBc Q PLBC .36f 1.3 15 29.45 18.10 1 28.05 26 29.25 27.60 -.45 +20.9sPlurlsght n Q PS 21.77 19.25 297 21.44 5220 21.77 19.52 +.56 +7.2 PluristemT Q PSTI 2.12 1.06 137 1.34 973 1.40 1.30 -.05 -2.9tPlymInd n A PLYM 1.50 9.4 19.00 15.09 72 15.95 191 17.66 15.09 -1.93 -13.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.90 6 24.96 24.36 +.94 -1.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.25 8 19.25 19.05 +.20 -8.3 PointrTel h Q PNTR 19 19.65 9.60 9 14.25 89 14.56 13.75 -.15 -23.4sPointsInt g Q PCOM 40 13.58 7.70 73 13.26 487 13.58 12.92 +.59 +28.9 PolarPwr n Q POLA 6.85 4.01 3 6.09 52 6.58 5.89 -.40 +21.5 Polaris N PII 2.40 2.1 30 137.66 82.77 315 113.63 2430 115.90 111.85 +1.11 -8.4 Polarity rs Q COOL 32.63 13.75 192 25.31 1773 27.95 24.72 -1.65 +9.0 PolyMet g A PLM 1.36 .57 135 .80 704 .84 .77 -7.0 PolyOne N POL .70 1.6 20 47.48 34.15 319 42.60 1192 44.10 42.13 -.83 -2.1 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 147 144.72 1025 150.30 142.69 -4.12 +11.6 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 0 71.95 4 72.00 70.40 +1.50 +3.2 Popular Q BPOP 1.00 2.1 24 48.11 32.04 448 46.80 2697 47.91 46.46 +.28 +31.9 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 12 25.13 68 25.17 24.78 +.14 +3.5 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.30 25 23.49 23.00 -.20 +3.1 PorterBc rs Q PBIB 15.55 9.75 5 13.79 23 13.90 13.65 +.08 -3.7 PortGE N POR 1.45f 3.5 20 50.11 39.02 623 41.87 2569 41.92 39.66 +2.09 -8.1 PortolaPh Q PTLA 67.10 30.10 797 40.87 4731 42.05 38.88 -.49 -16.0 PostHldg N POST 47 88.93 70.66 435 77.97 2628 78.85 75.18 +2.47 -1.6sPotbelly Q PBPB 13.50 10.60 117 13.25 859 13.55 12.85 +.15 +7.7 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 458 50.05 3246 50.50 48.25 +1.75 +.3 PowellInds Q POWL 1.04 3.1 36.90 22.80 25 33.98 174 35.41 33.69 -.38 +18.6 PwrInteg Q POWI .64f .9 37 86.60 60.55 129 75.10 666 75.45 72.30 +2.80 +2.1 PowrREIT A PW 8.69 5.50 4 6.11 42 6.92 6.02 -.46 -.8 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 2 78.04 13 78.17 76.15 +1.84 -4.9 PS SPXDn N PHDG .41e 1.3 34.48 24.96 1 28.38 9 28.51 28.31 +.09 +4.0 PS GrMult N PSMG 14.48 12.86 0 13.94 11 14.04 13.83 -.01 +.9 PS BalMul N PSMB 13.94 12.78 1 13.50 2 13.51 13.50 +.03 +.2 PS ModCon N PSMM 14.45 12.79 13.16 4 13.16 12.97 +.11 +.3 PS Consrv N PSMC 12.98 12.60 12.70 2 12.70 12.70 -.04 -1.2 PS VarRate Q VRIG .57 2.3 25.33 25.06 48 25.13 509 25.14 25.11 -.05 -.3 PS MStrAlt Q LALT 23.50 19.26 22.02 1 22.08 22.02 -.07 +3.6tPSCrudeDS N DTO 173.13 57.10 35 65.30 55 65.99 57.10 +5.41 -26.4 PSBMetDL N BDD 11.60 6.21 9 9.77 22 10.34 9.35 +.27 -7.2sPSCrudeLg N OLO 6.48 3.71 6 6.17 13 6.48 6.12 -.20 +21.1sPwshDB N DBC 18.47 13.69 2612 18.02 10794 18.47 17.99 -.13 +8.5 PwShCurH N DBV 24.90 21.17 1 24.31 6 24.32 24.20 +.06 +2.5sPS Engy N DBE 17.40 10.78 72 16.65 660 17.40 16.62 -.44 +14.6 PS PrcMet N DBP 40.26 35.71 15 38.03 65 38.26 37.67 +.21 -1.2 PS Silver N DBS 27.91 23.50 25.03 1 25.47 25.03 -.00 -3.8 PS Agri N DBA 20.31 18.18 285 19.36 2296 19.42 18.95 +.49 +3.2sPS Oil N DBO 12.75 7.40 4708 12.03 6014 12.75 11.97 -.46 +18.5 PS Gold N DGL 43.28 38.49 6 41.08 50 41.28 40.68 +.25 -.7 PS BasMet N DBB 19.94 15.29 53 18.65 514 18.87 18.49 -.04 -3.9 PS USDBull N UUP 25.29 23.09 605 24.80 5050 24.81 24.59 +.16 +3.2 PS USDBear N UDN 23.27 21.32 272 21.75 824 21.96 21.75 -.14 -2.8 PShPuLgGr N PXLG .42e .8 50.50 39.46 16 49.69 93 49.79 48.78 +.58 +9.4sPSOpYCmd Q PDBC 19.43 14.95 426 18.87 11954 19.43 18.80 -.11 +8.1 PShPuLVal N PXLV .76e 2.0 40.74 35.41 5 38.20 107 39.10 38.20 -.27 -1.4 PSAerDef N PPA .50e .9 59.40 45.31 34 57.37 376 57.74 56.34 +.44 +6.4 PwShBio N PBE .57e 1.1 54.28 41.36 4 50.65 41 51.40 50.32 -.46 +7.4 PS BldCns N PKB .07e .2 36.44 28.22 76 31.03 1079 31.30 30.58 +.09 -10.5 PwSGDrChi Q PGJ .20e .4 50.87 36.88 17 47.19 53 47.69 46.73 +.21 +5.3sPwSClnEn N PBW .07e .3 27.17 4.07 9 26.19 71 27.17 26.10 -.40 +3.3 PwShDiv Q PFM .50e 2.0 27.77 23.90 7 25.63 47 25.80 25.49 +.08 -3.1sPS EnEx N PXE .50e 2.0 27.45 17.35 96 25.47 1436 27.45 24.97 -1.03 +11.2 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.44 19 32.74 32.29 -.10 -4.2 PwShHiYD Q PEY .54 3.1 18.61 16.52 53 17.30 572 17.33 17.09 +.15 -2.9 PwSIntlDv Q PID .65e 4.1 17.38 14.91 66 15.75 511 16.05 15.73 -.12 -4.8sPwSLgCG N PWB .21e .5 45.43 35.60 36 45.06 229 45.43 44.69 +.11 +8.6 PwSLgCV N PWV .69e 1.9 40.51 34.88 66 36.48 618 36.93 36.28 +.04 -6.0sPwShLeis N PEJ .15e .3 46.93 39.50 2 46.82 13 46.93 46.02 +.59 +6.0 PowShMkt N PWC .97e 1.0 103.21 84.50 1 101.39 5 101.98 101.27 +.48 +6.4 PwShMda N PBS .27e .9 31.86 26.87 3 30.62 17 30.90 30.38 +.27 +8.9sPwSMidGr N PXMG .19e .4 48.73 36.00 13 48.52 106 48.82 47.72 +.27 +14.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 31.01 12 31.16 30.96 +.04 -.9sPwShNetw N PXQ 52.87 42.37 3 52.64 14 52.87 52.08 +.43 +13.8sPS OilSv N PXJ .28e 2.8 10.85 7.99 19 9.85 152 10.85 9.73 -.78 +3.2 PwSNsdMo Q DWAQ .06e .1 114.32 86.55 0 111.06 4 111.38 110.25 +.55 +8.3 PwSPharm N PJP 3.84e 4.2 71.42 57.93 18 64.62 130 65.26 64.04 -.41 +.7 PS Retail N PMR .34e .9 40.82 32.00 0 37.05 4 37.23 36.95 -.52 -.4sPwSSmGr N PXSG .08e .2 36.30 27.86 5 35.96 75 36.30 35.62 -.01 +11.9sPwSSmVal N PXSV .60e 1.9 32.36 27.39 10 31.66 16 32.36 31.66 -.32 +2.8 PwSSemi N PSI .04e .1 58.15 41.22 55 55.23 359 55.30 53.25 +2.23 +9.4sPwShSoft N PSJ .10e .1 75.90 54.78 20 75.69 103 76.00 73.71 +.68 +19.2 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.14 9 27.17 26.49 +.68 -2.5 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 67 30.51 407 30.74 30.29 +.11 +.2 PwSWtr Q PHO .18e .6 31.82 26.47 21 30.65 102 30.91 30.45 +.18 +1.3sPwSZMicro N PZI .15e .7 20.36 17.23 0 20.01 5 20.36 20.01 -.06 +3.5 PSNasIntnt Q PNQI 141.10 100.20 29 133.82 173 134.25 131.00 +2.16 +15.7sPSMoment Q PDP .11e .2 55.86 45.93 33 55.52 311 55.86 54.90 +.22 +7.5 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.95 3 26.80 25.95 -.24 -4.0 PSPrivEq N PSP .66e 5.4 13.52 11.71 73 12.26 528 12.49 12.24 -.06 -1.5 PSFinPf N PGF 1.11 6.1 19.17 18.01 358 18.31 1865 18.43 18.17 +.03 -3.0 PSCleantch N PZD .44e 1.0 45.28 38.08 6 43.98 37 45.08 43.83 -.46 +4.0 PSBuybk Q PKW .52e .9 63.49 51.78 24 57.41 201 58.27 57.05 -.34 -2.7 PSh Tech Q PTF .26e .4 62.42 45.17 3 60.35 18 61.06 59.44 +.36 +14.5sPSh Hlthcr Q PTH 87.23 53.25 8 86.37 98 87.23 85.02 -.08 +19.8 PSh Inds Q PRN .19e .3 64.86 52.84 2 60.99 26 61.87 60.15 +.04 +.1 PSh Fincl Q PFI .14e .4 37.29 29.45 3 36.18 19 36.71 35.90 -.04 +3.0sPSh Engy Q PXI .69e 1.6 46.64 30.10 26 43.01 122 46.64 42.30 -2.78 +8.9sPSh CnsStp Q PSL .67e 1.0 70.15 58.73 5 68.82 46 70.15 68.73 -.42 +5.7 PSh CnsCyc Q PEZ .30e .6 54.45 43.86 2 53.23 10 53.93 52.94 -.26 +5.9 PSh BasM Q PYZ .61e .9 75.26 59.22 2 70.30 17 72.45 69.99 -1.57 -.5sPSR2KEqW N EQWS .41e .9 45.87 37.76 45.31 2 45.87 45.31 +.77 +4.3 PSRussl200 N EQWL .80e 1.5 56.31 47.25 1 53.17 12 53.93 53.05 -.09 +.3sPwShSMid Q PRFZ 1.30e 1.0 138.45 113.90 22 136.76 178 138.45 136.27 -.04 +5.3 PS US1K N PRF 1.91e 1.7 120.82 102.26 81 113.27 688 114.82 112.98 -.27 -.3 PSDvMom Q PIZ .26e .9 29.70 25.29 8 28.36 221 28.64 28.14 +.12 +2.6 PSEmMom Q PIE .12e .6 22.22 16.75 125 21.41 546 21.81 21.13 +.34 +4.2 PS EmgInf N PXR .50e 1.4 41.00 33.63 0 36.86 3 37.52 36.75 -.26 -.6 PS Rs1000 n N USEQ 29.01 24.69 0 27.61 25 27.82 27.57 +.11 PS SP Val n N SPVM 30.41 25.57 28.59 2 28.83 28.59 -.06 -1.1 PS SP IntD N IDHD 30.80 27.75 0 28.66 2 29.15 28.44 -.05 -.9 PS SC High N XSHD 26.03 23.12 25.32 7 25.32 24.61 +.86 +.6 PS TrCol n N CLTL 106.03 105.27 0 105.89 1 105.91 105.89 +.6 PS LowVRot N DWLV 33.00 27.59 8 32.63 33 32.81 32.41 +.19 +4.8 PShTact n Q DWIN 1.18 4.7 28.05 24.71 14 25.24 92 25.25 24.84 +.28 -6.1tPSBldABd N BAB 1.31 4.4 30.98 29.23 58 29.51 470 29.55 29.23 +.11 -3.8 PS Rs1KLB Q USLB 32.32 28.56 0 31.28 18 31.45 31.21 +.20 +.2 PS IntlLB Q IDLB 32.01 27.59 0 30.44 13 31.17 30.44 -.20 +1.0 PS DWAtac Q DWTR 30.31 24.35 2 29.76 32 30.08 29.61 -.09 +5.3sPS SC CnDs Q PSCD .35e .5 63.87 50.36 3 63.73 14 63.95 62.80 +.53 +4.2 PS LowVol N XRLV .46 1.3 36.20 30.24 8 34.21 57 34.51 34.11 -.09 +.7 PSR1KEqW N EQAL .39e 1.2 32.78 27.97 14 31.52 159 31.85 31.42 -.05 +1.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.34 4 24.46 23 24.76 24.34 -.02 -1.7tPS VarPfd N VRP 1.20 4.8 26.49 24.85 276 24.96 1427 24.99 24.85 -.04 -2.7 PS SC CnSt Q PSCC 1.34e 1.8 76.62 64.11 2 74.77 13 74.77 72.49 +2.44 PS IntBybk Q IPKW .29e .8 40.14 31.70 27 38.25 248 39.04 38.09 -.32 +1.8 PS SCLowV N XSLV .73e 1.5 48.33 42.32 79 47.65 626 47.72 46.97 +.72 +3.0 PS MCLwV N XMLV .64e 1.4 46.85 42.05 63 46.27 506 46.38 45.62 +.69 +2.0 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 256 40.09 1596 40.19 39.66 +.37 -5.5 PS EMLwV N EELV .60e 2.3 27.59 23.61 86 25.74 345 26.03 25.52 +.08 +1.6 PS EMkMom N EEMO 22.52 17.03 13 19.99 46 20.21 19.76 +.11 -2.6 PSS&PMom N SPMO 38.04 29.45 250 37.18 400 37.52 36.94 +.22 +8.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.82 31 33.30 381 33.70 33.23 -.08 -1.1 PSS&PVal N SPVU 37.53 30.66 2 34.44 10 35.11 34.42 -.27 -.9 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 0 27.32 6 27.83 27.30 -.40 -.2sPS SC Egy Q PSCE .14e .8 18.77 11.37 118 16.97 450 18.77 16.71 -1.26 +10.2 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 25 23.67 239 23.69 23.57 -.06 -.7sPSKBWRgB Q KBWR .79e 1.3 61.23 47.64 17 60.08 144 61.23 59.17 +.58 +7.3sPS SmCMo Q DWAS .07e .1 53.33 40.48 11 52.88 181 53.33 52.09 -.03 +8.5 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 228 56.31 962 57.74 55.82 -.26 +2.3 PS YuanDS N DSUM .77 3.2 24.73 22.20 8 24.06 119 24.18 23.84 -.12 +4.0 PS FdIGBd N PFIG .67 2.7 26.70 24.54 16 24.72 71 24.78 24.55 +.05 -3.3 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 2103 23.00 16754 23.05 22.99 -.10 -.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 5 61.56 16 62.15 61.04 +.49 +3.6 PS SP LwV N SPLV .85 1.8 49.36 44.34 1314 46.88 5780 47.02 46.42 +.43 -1.8 PSKbwHiDv Q KBWD 2.10 9.0 24.69 21.09 23 23.32 244 23.42 23.12 +.07 -1.2sPS SC Fin Q PSCF .97e 1.6 57.28 48.54 8 57.13 66 57.50 56.29 +.90 +4.8 PSKbwReit Q KBWY 2.58 7.7 38.43 29.75 78 33.41 294 33.50 32.17 +1.09 -5.6 PS SP HiB N SPHB .49e 1.1 46.04 36.07 66 44.34 347 44.88 44.04 +.09 +4.4 PS IntlBd N PICB .57 2.2 28.77 25.77 14 26.29 107 26.49 26.16 -.18 -4.7 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 52.07 17 52.99 52.00 -.20 -1.4 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 68 22.95 447 23.02 22.92 -.12 -4.0 PS SCMatl Q PSCM .41e .8 55.75 43.76 0 53.01 62 53.48 52.90 -.12 +1.3 PS SC Info Q PSCT .08e .1 83.13 71.36 5 81.92 64 82.70 80.97 +.58 +7.2 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.67 28 18.94 18.46 +.10 -5.0sPS SC Ind Q PSCI .54e .8 68.45 52.88 5 67.50 20 68.45 66.79 +.34 +4.6sPS SC HCre Q PSCH 125.79 80.90 41 124.18 367 125.79 122.73 -.76 +26.0 PSVrdoTF N PVI 26.18 24.51 4 24.94 14 24.94 24.87 +.00 +.1 PShCalMu N PWZ .80 3.1 26.50 25.41 78 25.84 242 25.91 25.58 +.10 -2.0 PShNYMu N PZT .86 3.6 24.80 23.71 3 23.93 27 23.95 23.79 +.01 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 337 25.13 1327 25.16 24.93 +.09 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 30.78 5 31.41 59 31.43 30.87 +.38 -4.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 137 18.41 1006 18.43 18.37 -.02 -2.8 PwShPfd N PGX .86 5.9 15.20 14.10 2103 14.43 8162 14.49 14.31 +.02 -2.9 PShEMSov N PCY 1.50 5.5 30.23 26.69 638 27.24 5936 27.25 26.74 +.31 -7.8 PShGClnEn N PBD .17e 1.3 13.78 11.53 1 12.88 17 13.18 12.71 -.11 -2.0 PShGlbWtr Q PIO .34e 1.3 27.16 23.34 10 26.02 72 26.40 26.00 +.07 -.1 PSEmgMkt N PXH .49e 2.2 25.32 19.49 101 22.08 525 22.57 21.92 -.20 -1.1 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 7 34.57 52 35.42 34.55 -.57 +.5 PSDvxUS N PXF 1.11e 2.5 48.75 41.18 18 45.00 290 46.37 44.93 -1.00 -.9 PShIntlDev N IDHQ .33e 1.4 25.51 22.10 3 24.26 15 24.76 24.08 -.12 +.4 PSAsxJ N PAF 1.91e 3.3 62.67 53.79 1 58.00 5 58.85 57.68 -.05 -1.6 PSIndia N PIN .12e .5 27.95 22.54 39 24.53 200 24.55 23.76 +.27 -7.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 27427 169.72 134516 170.33 166.88 +2.26 +9.0 PSS&PBW N PBP 1.07e 3.3 23.00 19.67 454 21.80 914 21.89 21.68 +.05 +1.6 PranBio rs Q PRAN 3.79 1.75 35 2.14 287 2.43 1.95 +.15 -31.4 Praxair N PX 3.30 2.1 36 166.95 127.36 1095 157.07 6008 161.69 155.55 -2.47 +1.5 Precipio n Q PRPO 28.16 .36 1476 .54 25625 .64 .42 +.09 -55.0 PrecDrill N PDS .28 4.14 2.26 1919 3.56 8869 4.13 3.49 -.49 +17.9 PrecTh rs Q AIPT 2.50 .81 1051 1.01 1311 1.18 .95 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 211 14.65 1593 14.70 13.97 +.62 -27.7 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 46 65.18 347 66.70 62.99 +2.27 +10.9 PrefrmdLn Q PLPC .80 1.1 35 85.63 44.80 2 75.92 35 79.12 73.37 -1.27 +6.9sPremFin Q PFBI .60 2.7 14 22.92 16.78 55 22.35 150 22.93 21.56 +.68 +11.3 Premier Q PINC 36.50 27.16 385 32.42 1888 32.89 31.96 +.20 +11.1 Presbia n Q LENS 7.14 1.86 2 2.30 83 2.48 2.25 -.10 -39.2 Presidio n Q PSDO 19.74 11.97 135 13.38 1076 13.62 13.20 +.07 -30.2 Prestige rs N PBH 3 269.50 27.84 765 34.64 4196 35.26 33.06 +.34 -22.0 Pretium g N PVG 12.44 6.17 1345 6.96 7495 7.37 6.91 -.04 -39.0sPriceTR Q TROW 2.80 2.3 22 123.47 67.62 550 121.38 4234 123.47 120.04 +.79 +15.7 PrSmrt Q PSMT .70 .8 34 93.55 77.50 76 84.80 601 85.75 82.98 +1.80 -1.5 PrmEgy Q PNRG 70.30 40.50 0 66.10 2 70.00 66.10 -.90 +28.3 Primerica N PRI 1.00 1.0 13 108.05 70.00 155 98.65 750 99.95 97.40 +1.25 -2.9sPrimoWtr Q PRMW 79 16.44 10.47 320 15.86 3325 16.44 14.56 +1.06 +26.2 Primoris Q PRIM .24 .9 19 30.00 22.46 195 26.30 1553 26.43 25.36 +1.14 -3.3 PrinEdgAIn N YLD .75e 42.10 39.36 40.39 6 40.50 40.28 +.14 -2.2 PrinShHld Q PY .33e 34.81 27.98 1 32.79 14 33.40 32.62 +.16 +.6 PrinHlIn ef Q BTEC 35.50 25.39 34.06 2 34.29 33.87 -.04 +8.3 PrinMill ef Q GENY .06e 38.17 28.59 0 36.39 3 36.48 35.93 +.16 +4.8 Prin US SC Q PSC 33.96 27.61 33.09 3 33.12 33.08 +.19 +4.4 Prn MegC n N USMC 28.10 24.58 3 25.93 13 26.29 25.88 +.08 -1.3tPrinSpec n N PREF 101.70 95.70 84 95.64 95 96.18 95.63 -.66 -4.7 PrinFncl Q PFG 2.08f 3.6 12 75.59 54.89 881 58.23 6852 60.37 57.82 -.57 -17.5 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 12 16.96 96 17.16 16.82 +.15 -1.3 ProAssur N PRA 1.24a 3.1 22 63.45 39.50 299 40.15 1752 41.00 39.85 +.25 -29.7 ProDex Q PDEX 18 8.00 5.13 5 6.55 27 6.70 6.50 -.10 -3.7 ProLogis N PLD 1.92 3.0 24 67.53 55.21 1644 64.41 13443 64.95 62.74 +1.17 -.2 ProPetr n N PUMP 22.88 10.84 1970 17.70 10501 20.22 17.53 -2.30 -12.2 ProPhaseL Q PRPH 1.00e 5.29 1.47 158 3.19 339 4.44 2.86 -1.21 +84.5 ProQRTher Q PRQR 6.90 2.75 136 5.90 1054 6.35 5.05 +.85 +82.9 ProShtDow N DOG/O 17.78 13.89 14.64 3140 14.76 14.51 -.11 -2.0 ProShtMC N MYY/O 12.71 10.71 10.86 23 10.90 10.78 -.03 -3.1 PrUltDow s N DDM 50.80 31.46 309 43.48 749 43.87 42.95 +.11 PrUltDow s N DDM/O .79e .6 152.41 94.39 131.90 647 134.02 129.58 +1.78 -.2 ProUltMC s N MVV 45.38 32.29 11 42.49 29 42.77 42.08 +.08 ProUltMC N MVV/O .11e .1 136.15 96.87 127.98 21 129.97 126.80 +.76 +4.0 PrUltQQQ s N QLD 91.48 56.21 1071 84.71 6099 85.31 81.93 +2.21 +15.5 ProUltSP s N SSO .40e .4 125.72 88.00 1967 111.63 8763 113.41 110.51 +.56 +2.0 PrUShCnG N SZK 17.35 12.80 3 16.16 5 16.37 16.11 -.38 +18.8 ProShtHY N SJB 23.91 22.91 34 23.20 160 23.23 23.16 -.06 +.3 ProUShBM N SMN/O 18.73 11.73 12.74 21 12.92 12.37 +.22 -3.5 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 7 74.21 40 74.38 70.87 +2.94 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 11 53.47 79 53.53 52.24 +1.16 -6.9 PrUltBio s Q BIB 69.62 44.62 63 54.94 543 55.90 53.39 -.29 -2.0tProSShOG N DDG 27.58 20.60 9 22.01 10 22.26 20.60 +1.10 -4.2 ProSShFn N SEF/O 13.70 10.90 11.38 34 11.40 11.27 -.06 -1.6 ProLCCre s N CSM .67e 1.0 71.46 59.36 24 68.04 158 68.53 67.64 +.32 +1.9 ProUltTl s N LTL 56.39 35.57 0 38.50 5 38.50 36.60 +1.93 -10.9 ProHdgRep N HDG 46.26 43.95 4 45.61 18 45.81 45.45 -.04 +.6 ProUltEM N EET 114.48 68.94 5 87.80 22 89.46 85.90 +.42 -6.6 ProRafiLS N RALS .62e 1.7 38.35 36.43 0 36.76 2 36.92 36.76 +.06 -2.3 ProUSL7-10T N PST 23.82 20.50 84 23.10 570 23.67 23.07 -.51 +7.2 ProShtEafe N EFZ 28.00 23.78 11 25.50 72 25.50 24.85 +.45 +.1 ProShtEM N EUM 21.20 16.23 267 17.96 2343 18.22 17.84 -.12 +.1 ProUltEaf s N EFO 50.26 37.08 2 42.94 2 43.21 42.88 -1.66 ProUltEafe N EFO/O 150.78 111.23 130.32 2 134.69 130.32 -3.45 -1.8 ProUEurop N UPV 66.95 48.62 2 56.31 5 59.29 56.31 -3.53 -3.9 ProUltSEM N EEV 11.76 6.82 8.17 128 8.36 8.07 -.15 -2.4 ProUltRE s N URE 68.58 50.79 15 59.44 83 59.79 57.04 +2.38 -9.9 ProUltFin s N UYG 47.86 31.27 50 42.31 166 42.80 41.76 +.21 ProUltFin s N UYG/O .51e .4 143.58 93.80 128.85 75 130.64 127.02 +2.55 +.7 ProShtRE N REK 17.94 15.62 1 16.46 12 16.79 16.43 -.43 +4.0 ProShtChi50 N YXI 23.50 16.42 1 18.42 11 18.52 17.90 +.28 -4.3 ProUltSem s N USD 54.11 25.72 36 49.68 82 49.74 47.80 +3.46 ProUltSem s N USD/O 162.32 77.16 145.37 30 145.44 139.57 +6.70 +18.7 ProUltUt s N UPW 54.09 37.86 1 43.72 5 43.72 41.14 +2.96 -7.1 PrUltTech s N ROM 111.39 63.94 37 105.02 161 105.60 101.10 +2.98 +19.7 ProUltJpn s N EZJ 50.46 33.95 42.60 2 42.80 42.37 -1.19 sProUltO&G N DIG .46e 1.1 47.42 28.35 147 41.66 476 47.42 40.72 -4.09 +5.2 ProUltInd s N UXI 83.64 56.00 1 72.22 13 74.40 70.30 +.24 -1.1 PrUltHCr s N RXL .63e .7 107.49 72.00 1 88.17 13 89.67 87.67 -.56 -.1 ProUCnsSv s N UCC 99.90 64.24 2 87.68 3 87.76 86.78 +.61 +7.6 PrUCnsGd s N UGE 52.04 37.81 0 39.62 38 39.75 39.38 +.57 -19.2 ProUBasM N UYM .15e .2 82.75 53.74 7 70.28 22 74.00 69.79 -2.54 -5.1sPrUlPR2K s N URTY 97.04 56.50 76 94.20 404 97.04 92.25 -.25 +14.4 PUltM400 s N UMDD .03e 134.39 80.45 1 119.34 9 122.73 117.85 +.37 +2.1sProUltSC s N SAA 114.83 75.95 1 113.36 7 114.83 112.06 +.78 +12.6 ProUPD30 s N UDOW 116.82 56.93 721 90.33 4986 94.12 88.75 +.25 -4.2 PrUltPQ s Q TQQQ 63.51 31.34 7857 55.55 30831 56.16 52.85 +2.10 +20.1sProUlR2K s N UWM 79.57 54.70 92 78.12 714 79.57 76.97 -.10 +10.6 ProSht20Tr N TBF 23.81 21.58 447 23.09 1868 23.65 23.07 -.49 +5.6 PUltSP500 s N UPRO 57.48 33.77 2305 47.12 5003 47.70 46.43 +.34 PUltSP500 s N UPRO/O .21e .1 172.45 101.32 143.36 4374 144.87 139.68 +3.02 +2.3 ProUChin50 N XPP 113.86 59.43 2 84.19 23 88.96 83.23 -2.71 +.4 PrUSSilv s N ZSL 40.09 27.80 30 32.92 230 33.63 32.20 -.28 +4.8 PUVixST rs N UVXY 47.16 8.52 17600 11.18 100051 12.13 10.82 -.57 +9.5 ProVixST rs N VIXY 47.12 21.24 1018 28.29 5822 29.85 27.65 -.90 +22.2sPS Crde n N OILU 64.70 14.90 407 51.54 1264 64.70 51.05 -9.33 +38.4sPrUCrude rs N UCO 34.67 12.36 5150 29.82 18767 34.67 29.64 -3.44 +27.2 PrUltYen rs N YCL 65.77 56.16 0 59.52 8 59.79 57.68 +1.24 +3.6 PVixMTFut N VIXM 29.85 19.88 7 22.17 94 22.85 21.98 -.50 +4.8 PrUltSilv N AGQ 39.51 28.47 109 31.32 748 32.08 30.68 +.14 -7.5 PrUltShN s N KOLD 52.12 30.06 63 38.18 189 41.43 37.38 -2.65 -3.7 ProUShGld N GLL 80.66 63.08 8 69.65 117 71.22 68.96 -.84 +.8 PrSUShAus N CROC 51.74 42.20 0 48.50 3 48.65 48.07 -.51 +6.1 PrUltShYen N YCS 76.95 64.93 1 71.51 31 73.76 70.87 -1.57 -4.6 ProSUltGold N UGL 44.38 35.62 15 39.67 315 40.06 38.81 +.50 -2.5 ProShtVx s N SVXY 139.47 9.53 7624 13.50 39489 13.67 13.14 +.17 -89.5tPrUShCrd s N SCO 52.16 15.33 2686 17.69 7630 17.76 15.33 +1.70 -28.0 ProShtEuro N EUFX 42.85 38.37 1 41.50 6 41.94 41.02 +.37 +3.8 ProUltEuro N ULE 18.97 15.34 16 16.16 77 16.52 16.12 -.36 -7.4 ProUShEuro N EUO 24.37 19.46 156 22.76 820 22.82 22.25 +.41 +7.4 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7535 74.31 36361 74.94 73.42 +.86 -19.1 ProDvrs h rs Q IPDN 8.91 2.45 9 2.97 86 3.15 2.81 -.09 -27.4sProfirEng Q PFIE 1 5.30 1.19 1562 4.42 6482 5.30 4.15 -.28 +130.2 PrognicsPh Q PGNX 8.63 4.60 494 7.52 5303 7.71 7.33 +.29 +26.4 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 240 37.09 1372 37.91 36.02 +.22 -12.9 ProgsvCp N PGR .69e 1.1 22 62.99 42.10 1819 62.35 13294 62.80 61.01 +1.42 +10.7 Proofpoint Q PFPT 130.27 82.51 419 122.30 2678 123.75 118.12 -.16 +37.7sProsHldg N PRO 36.83 21.36 83 35.65 1244 36.83 35.25 +.80 +34.8 ProShtQQQ N PSQ 40.94 31.45 911 32.21 3614 32.73 32.10 -.42 -9.5 ProShSP rs N SH 33.81 28.14 2263 29.38 10981 29.52 29.14 -.06 -2.7 PrUShSP rs N SDS 51.68 35.66 2944 38.34 17957 38.72 37.73 -.20 -6.6 PrUShDow N DXD/O 12.38 7.52 8.22 5054 8.36 8.08 -.11 -5.4 PUShtMdC N MZZ 24.14 16.91 1 17.40 4 17.45 17.05 +.02 -7.2 PUShtQQQ N QID/O 17.87 10.37 10.76 12974 11.12 10.76 -.27 -19.6tPrShRs2K rs N SRTY 50.00 24.85 148 25.56 1703 26.08 24.85 +.05 -21.0 PShtQQQ rs Q SQQQ 33.45 14.46 10947 15.05 83167 15.81 14.88 -.59 -30.0 PrUShD3 rs N SDOW 33.24 15.67 1812 17.84 13624 18.16 17.13 -.08 -8.5 PUltShtF rs N FINZ 15.50 6.47 0 7.59 7 7.59 7.13 +.20 -6.4 PrSUlhGM rs N GDXS 18.19 12.07 7 14.42 37 14.66 14.05 -.22 +3.1 ProUShL20 N TBT 39.86 32.99 2836 37.43 14186 39.22 37.29 -1.52 +10.8tPrShR2K rs N RWM 48.51 39.16 160 39.54 1242 39.82 39.16 +.02 -6.5 PrUShHC rs N RXD 36.46 24.68 0 28.38 5 28.57 28.25 -.10 -5.6 PrUShRE rs N SRS 37.33 28.35 11 31.22 100 32.75 31.05 -1.35 +6.8tPUShtR2K N TWM 23.16 14.80 427 15.08 3095 15.30 14.80 +.01 -13.6tPrUShtSC N SDD 21.14 13.03 13.25 1 13.25 13.03 -.02 -15.1 PUShChi50 N FXP/O 25.79 12.37 14.93 127 15.23 14.31 +.20 -12.7 PS DecRt n N EMTY 38.59 31.27 1 33.55 5 34.35 33.55 -.23 +.2 PUShtIndl N SIJ 22.12 14.55 4 15.93 31 16.27 15.60 -.10 -5.4 PS OnlSt n N CLIX 50.04 37.63 6 47.90 41 47.97 46.96 +.92 +21.9tPrShtSmC N SBB 39.75 31.57 31.59 1 31.88 31.57 -.77 -7.9sProS Ris n Q EQRR 51.48 38.13 5 49.90 18 51.48 49.90 -1.03 +6.9 PUPShtMC N SMDD 15.02 8.80 8.97 19 9.03 8.85 -.04 -10.6sPrSh K1 n N OILK 26.41 16.51 35 24.59 73 26.41 24.54 -1.31 +13.6 PUShtEur N EPV 37.85 26.83 2 30.50 33 30.68 28.88 +1.03 -1.5 PUShtSPX N SPXU/O 16.12 9.19 9.92 25729 10.19 9.83 -.22 -12.8 PUShtJpn N EWV 34.98 22.75 1 25.59 2 25.59 25.17 +.77 -3.3 ProSPDvA N NOBL 1.00e 1.6 67.98 57.13 170 62.85 967 63.50 62.48 +.07 -1.9 PrUlNBio rs Q UBIO 46.35 24.43 19 31.43 156 32.32 30.05 -.32 -6.6 PUltShEafe N EFU 27.50 19.90 1 22.70 4 22.70 22.43 +1.26 -.4 PrUGMin rs N GDXX 50.96 33.56 3 37.45 10 38.32 36.54 +.31 -11.0 PrUltBra rs N UBR 107.88 51.76 7 63.09 54 71.76 63.00 -3.77 -19.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 50

PrSht20yTr N TTT 31.13 25.95 150 28.18 1130 30.27 28.09 -1.82 +5.9 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 7 41.21 29 41.80 40.97 -.19 -3.9tPUltShOG N DUG 53.46 28.56 173 32.39 506 33.04 28.56 +2.79 -12.5 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.32 275 37.19 36.31 -.38 +1.4 ProEurDiv N EUDV .15p 44.13 39.62 3 42.39 8 42.93 42.20 -.34 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 4 67.03 34 67.58 67.03 -.39 -.3 ProSPxTch N SPXT .23p 55.03 47.78 51.97 4 52.30 51.97 -.6 ProSPxEgy N SPXE .22p 59.30 44.29 56.71 2 57.12 56.57 +.22 +.4 PrUltPFn N FINU .29e .3 134.30 60.50 12 97.50 102 104.84 96.00 -1.60 -7.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 8 75.69 143 76.21 75.57 -.35 -1.7 ProSht7-10y N TBX 29.77 27.55 44 29.31 196 29.67 29.30 -.32 +3.5 PrUShBrz s N BZQ/O 15.40 6.41 9.21 1111 9.55 8.78 -.19 +.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 10 53.95 89 54.30 53.61 +.29 -1.1 ProSR2KDv N SMDV .47e 58.30 51.18 14 56.11 139 56.18 55.25 +.83 +1.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.58 1 64.58 64.09 -.05 -1.4 PrUShtUtl N SDP 31.15 22.19 2 26.29 6 28.23 26.29 -1.89 +4.2 PrUltShtTc N REW 23.63 12.49 6 12.72 36 13.20 12.65 -.34 -22.7 PrUShtFn N SKF 29.44 18.61 9 20.13 85 20.24 19.44 +.03 -3.7 ProUShBio Q BIS 29.66 17.52 25 20.45 141 21.03 20.10 +.09 -7.3 PUShtSem N SSG/O 17.63 7.35 7.64 50 7.87 7.59 -.26 -26.4 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.59 7 37.99 37.59 -.16 -1.1 Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.85 17 29.34 28.83 -.44 +4.0 PS EMkDv N EMDV 64.49 51.81 0 58.19 8 58.41 57.51 +.59 -.7 ProspctCap Q PSEC .72 10.5 8 8.54 5.51 1282 6.83 7256 6.86 6.67 +.14 +1.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.64 47 25.69 25.51 +.04 -1.0 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 300 73.78 2096 76.92 73.04 -.37 +5.3 ProtagTh n Q PTGX 23.97 5.50 358 6.66 1279 6.75 5.97 +.66 -68.0 Protalix A PLX .99 .39 830 .45 1871 .48 .42 +.02 -32.4 ProteonTh Q PRTO 2.85 1.10 11 2.05 62 2.20 2.00 -.05 +7.9 Proteos n Q PTI 8.61 1.41 265 4.71 1417 5.14 4.70 -.25 -19.2 Prothena Q PRTA 70.00 10.43 404 14.62 3444 15.23 13.70 -.66 -61.0 ProtoLabs N PRLB 62 128.22 63.10 64 119.60 440 122.55 118.55 -.65 +16.1 ProvidSv Q PRSC 20 79.38 45.49 61 73.98 376 75.77 72.77 -.68 +24.7 ProvidBc n Q PVBC 27.38 19.75 6 23.85 21 23.90 22.55 -.10 -9.8 ProvFnH Q PROV .56 3.1 19 20.35 17.62 26 18.26 63 18.36 18.15 -.03 -.8 ProvidFS N PFS .80 2.9 19 28.76 23.19 153 27.91 862 28.03 27.23 +.52 +3.5 PrudntlBcp Q PBIP .20 1.1 87 18.96 15.81 9 17.44 54 17.65 16.86 -.21 -.9 Prudentl N PRU 3.60 3.6 10 127.14 95.83 909 100.02 9171 102.99 99.33 -1.51 -13.0 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 40 25.37 120 25.41 25.25 +.07 +.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.41 181 25.44 25.13 +.23 +.5 PruSDHiY N GHY 1.32 9.6 15.26 13.70 284 13.77 754 13.83 13.71 -4.4 PruUK pf N PUKp 1.69 6.5 27.17 25.66 5 26.09 29 26.15 25.93 +.12 -.4 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 10 26.21 60 26.38 26.07 -.01 +.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 280 50.38 1016 52.65 49.95 -1.73 -.8tPruShHiY N ISD 1.32 9.4 15.66 13.98 262 14.04 902 14.11 13.98 +.03 -4.9 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 8 20.05 32 20.85 19.57 -.65 -2.5 PSEG N PEG 1.80 3.4 18 53.28 41.67 1911 52.40 12504 52.73 49.38 +2.67 +1.7 PubStrg N PSA 6.80 3.3 23 219.93 180.48 440 208.49 2847 209.32 202.38 +4.90 -.2 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 10 25.00 73 25.04 24.76 +.14 -.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.61 123 24.68 24.33 +.15 -2.4 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 28 23.98 101 23.99 23.65 +.22 -4.0 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 18 23.83 84 23.90 23.65 +.11 -4.7 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 7 26.02 49 26.11 25.87 +.07 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 2 26.08 94 26.08 25.61 +.38 -1.4 PubSt pfG N PSApG 25.63 22.49 9 23.99 103 23.99 23.54 +.22 -3.9 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 13 23.94 122 23.95 23.61 +.02 -4.3 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 12 23.73 101 23.80 23.47 +.23 -4.7 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 17 23.94 85 24.00 23.52 +.30 -4.3 PubSt pfC N PSApC 26.45 23.05 10 24.49 77 24.67 24.08 -.17 -3.9 PubSt pfB N PSApB 26.69 23.90 10 25.25 93 25.25 24.90 +.22 -1.7 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 7 25.51 85 25.53 25.33 +.15 -3.8 Pulmatrix Q PULM 3.00 .42 442 .43 3693 .50 .43 -.03 -69.2 PulseBio n Q PLSE 39.50 9.81 49 15.89 338 15.97 14.82 +.67 -32.7 PulteGrp N PHM .36 1.2 17 35.21 22.52 2929 30.47 18255 30.91 28.92 +.56 -8.4 PumaBiotc Q PBYI 136.90 36.65 368 51.90 2600 54.95 50.15 -2.15 -47.5sPureAcq un Q PACQU 10.22 10.08 12 10.23 615 10.23 10.15 +.08 +1.1 PureCycle Q PCYO 9.90 6.55 6 9.40 93 9.85 9.10 -.40 +12.6sPureStrg n N PSTG 24.31 11.90 5426 20.74 39111 24.31 20.50 -2.93 +30.8 PurplInv n Q PRPL 13.90 6.33 9 7.41 257 7.53 6.54 +.88 -26.3 PutHiInSec N PCF .37 4.0 9.36 8.60 24 9.24 132 9.31 9.22 +2.4 PMMI N PMM .44 6.2 7.72 6.89 78 7.05 490 7.13 7.03 +.03 -4.9 PMIIT N PIM .31 6.6 4.89 4.61 58 4.71 499 4.79 4.71 -.05 -1.3 PMOT N PMO .71 6.1 12.85 11.44 110 11.63 346 11.67 11.53 +.15 -5.8 PPrIT N PPT .31 5.8 5.68 5.05 182 5.38 987 5.50 5.38 -.07 +.9 PyxisTnkr Q PXS 12.22 .90 5099 1.31 5242 1.74 1.03 +.23 -59.3 PzenaInv N PZN .41e 4.3 21 13.15 8.53 28 9.47 132 9.77 9.44 +.02 -11.2 Q2 Hldgs N QTWO 58.60 31.95 338 57.05 1505 57.90 55.65 -.45 +54.8 QAD Inc B Q QADB .24 .7 37.00 21.58 1 34.60 11 36.55 33.30 -2.05 +12.2 QAD A Q QADA .29 .6 50.35 29.40 39 46.45 135 46.90 45.10 +.35 +19.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 23 48.15 185 48.95 47.25 +.30 +12.4sQEP Res N QEP .08 .7 35 13.75 7.02 5857 12.16 24484 13.75 11.93 -1.00 +27.1sQIAGEN N QGEN 40 36.62 30.20 1292 36.26 6100 36.62 35.46 +.80 +17.2 QIWI plc Q QIWI .84e 4.8 17 26.55 13.67 194 17.33 1970 19.29 17.05 -1.18 QTS RltTr N QTS 1.64 4.3 34 61.55 31.58 720 37.73 3551 38.02 33.99 +3.50 -30.3 Qorvo Q QRVO 97 86.84 62.68 1067 81.49 6247 82.29 79.81 +1.90 +22.4 QuadGrph N QUAD 1.20 6.2 9 31.29 17.73 304 19.43 1412 20.11 19.05 -14.0 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 22 154.55 146 158.19 152.48 -1.17 +2.5 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 11478 59.96 60250 60.00 56.77 +2.45 -6.3 QuaCare N QCP 22.91 12.25 179 21.05 1255 21.35 20.89 +.06 +52.4 QualitySys Q QSII .70 4.1 33 17.74 12.24 2339 16.99 3466 17.72 14.44 +2.18 +25.1 Qualstar rs Q QBAK 13.50 4.77 9 9.27 68 9.90 9.25 -.72 +10.4 Qualys Q QLYS 73 85.00 39.25 175 74.60 1212 78.35 71.05 -2.70 +25.7 QuanexBld N NX .16 .9 22 24.60 16.50 242 17.05 762 18.00 17.00 -.80 -27.1 QuantaSvc N PWR 24 40.11 30.23 777 35.59 4942 37.03 35.14 -1.03 -9.0 Quantenn n Q QTNA 21.24 9.60 326 16.06 2106 16.21 14.90 +.79 +31.6 Quanterx n Q QTRX 24.81 15.30 75 18.99 215 20.83 17.77 -1.09 -11.6tQntmDSS rs N QTM 42 8.74 3.06 154 3.37 1041 3.74 3.06 -.31 -40.1 Qu Insp100 n N BIBL 29.74 25.14 3 26.86 34 27.15 26.81 -.07 +2.9 QnForSm n N FFSG 27.15 24.51 9 26.15 81 26.33 26.12 +.02 +1.4 QnForTcG n N FFTG 26.55 24.19 11 25.28 63 25.43 25.26 -.01 -1.2 MainSecR n N SECT 29.56 24.41 82 28.34 297 28.55 28.17 -.03 +3.6sInspCpBd n N IBD 28.29 24.07 4 24.42 15 28.29 24.23 +.07 -3.2sQuaInsp n N ISMD 28.33 23.78 11 28.00 21 28.33 27.93 -.11 +5.9 QuaInsLg n N BLES 30.44 25.93 4 28.41 36 28.94 28.39 -.04 -.1tFormInco n N FFTI 27.57 23.88 66 24.01 328 24.18 23.82 +.09 -3.8 FrmHdGr n N FFHG 29.49 24.03 5 28.16 57 28.48 28.12 -.04 +2.3 QuanReal n N QXRR 26.19 23.44 2 24.93 7 25.57 24.91 -.53 -1.4 QuanDyn n N XUSA 28.95 25.12 28.52 8 28.52 28.23 +.46 +2.1 QuanMulT n N QXTR 26.83 24.56 26.34 12 26.47 26.31 -.01 +1.3 QuanMulIn n N QXMI 26.53 24.73 2 25.19 5 25.24 25.19 -.02 -1.9 QuanGrw n N QXGG 29.10 25.66 28.35 8 28.35 27.84 +.51 +2.0 Quartrhill g Q QTRH .05 3 2.12 1.26 102 1.29 474 1.45 1.27 -.07 -29.9tQudian n N QD 34.91 8.59 1626 8.76 21498 10.73 8.59 -2.72 -30.1 QstDiag N DGX 2.00f 1.9 20 112.97 90.10 2772 105.81 4859 107.84 100.38 +3.66 +7.4 QuestRes rs Q QRHC 2.91 1.03 1 2.02 12 2.09 1.92 -.02 -12.2tQuickLog h Q QUIK 2.22 1.05 2096 1.24 7940 1.71 1.05 -.35 -28.7sQuidel Q QDEL 64.71 23.28 285 61.20 1265 64.71 60.63 -2.77 +41.2 QuinStreet Q QNST 14.65 3.36 517 12.89 2362 13.14 12.54 +.42 +53.8sQuintEn n N QES 10.67 7.10 100 8.34 287 10.67 8.02 -1.53 -7.3 Qumu Cp Q QUMU 3.28 1.42 5 2.48 155 2.63 2.25 +.09 +4.6 QuormHl n N QHC 10.00 2.91 232 4.16 2303 5.29 4.07 -.95 -33.3 Quotinet Q QTNT 7.73 2.78 977 6.80 5148 7.09 5.55 +.75 +37.4 QuotientTc N QUOT 17.85 10.35 305 13.30 2275 14.20 13.20 -.70 +13.2 QuratQVC A Q QRTEA 19 29.11 20.79 2638 21.11 15889 22.96 20.85 -1.49 -13.6 QuratQVC B Q QRTEB 22 28.90 20.93 0 21.01 1 22.69 21.01 -1.70 -14.4 Qwest 54 N CTV 1.72 7.6 26.40 20.64 16 22.72 124 22.77 22.39 +.10 -3.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 11 25.32 58 25.45 25.27 +.05 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 26 23.31 125 23.41 23.02 +.20 -1.9 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 25 23.91 99 23.96 23.72 +.09 +.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 42 20.83 214 20.89 20.62 +.19 -5.3 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 32 22.02 118 22.07 21.71 +.28 -2.7 Qwest 56 N CTAA 27.77 21.51 12 24.58 85 25.00 24.21 -.08 -.5 Qwest57 n N CTDD 25.97 20.51 28 22.29 162 22.30 22.04 +.15 -2.6 Qwest56 n N CTBB 25.60 19.86 109 21.82 323 22.01 21.71 +.06 -3.1R -:R1 RCM n Q RCM 8.83 3.05 592 8.04 2784 8.71 7.71 -.58 +82.3sRBB Bcp n Q RBB .36f 1.2 29.50 21.26 36 29.33 292 29.50 28.30 +1.06 +7.2 RBC Bear Q ROLL 40 139.95 94.97 36 122.86 338 125.49 121.76 -.40 -2.8 RCI Hosp Q RICK .12 .4 12 33.78 20.26 22 32.03 130 32.48 31.34 +.10 +14.5 RCM Q RCMT 1.00e 23 7.50 4.63 6 4.91 63 5.39 4.88 -.15 -21.4 RELX NV s N RENX .45e 2.1 23.30 19.96 53 21.66 280 21.86 21.53 +.13 -6.1 RELX plc s N RELX .54e 2.4 24.03 20.31 1484 22.21 2509 22.42 22.05 +.15 -6.3sRF Inds Q RFIL .08 1.2 6.80 1.45 91 6.60 302 6.90 6.30 +.20 +144.4 RGC Res s Q RGCO .62 2.3 32 31.99 22.16 6 27.24 24 27.25 25.80 +.57 +.6 RH N RH 65 109.53 41.52 514 104.29 3420 106.40 97.67 +2.53 +21.0sRLI Corp N RLI .88f 1.3 27 67.98 50.34 86 66.61 695 67.98 66.43 -.50 +9.8 RLJ Ent rs Q RLJE 5.24 2.50 3 4.51 58 4.64 4.37 +22.6 RLJ LodgT N RLJ 1.32 5.7 13 23.96 18.68 701 23.10 5589 23.11 22.17 +1.00 +5.1 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 9 25.38 169 25.53 25.25 +.08 -6.0 RMG Net rs Q RMGN 3.00 .75 123 1.21 667 1.22 1.19 +.01 +47.6 RMR Gp h Q RMR 1.00 1.3 43 83.20 42.36 35 74.50 338 79.00 74.30 -4.10 +25.6tRPC N RES .40 2.4 22 27.07 16.70 2148 16.89 5720 19.54 16.62 -1.78 -33.8 RPM N RPM 1.28 2.5 18 56.69 46.36 683 51.53 3103 52.18 50.50 +.28 -1.7 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 1790 10.45 9718 10.51 10.42 -.01 -22.2 RSP Perm N RSPP 77 51.51 28.76 1747 44.16 10966 49.24 43.40 -4.45 +8.6 RTI Surg Q RTIX 6.00 3.85 80 4.55 494 4.70 4.35 -.10 +11.0 RXI Phm rs Q RXII 7.70 1.90 112 2.29 918 2.58 2.19 -.29 -58.8 RYB Edu n N RYB 31.80 15.50 30 17.05 330 17.22 16.72 +.01 +1.0 RaPhrm n Q RARX 25.22 4.78 143 6.16 656 6.35 5.86 -.06 -27.5 RadNet Q RDNT 81 14.85 7.01 186 12.95 990 13.15 12.70 -.05 +28.2 RadaElc rs Q RADA 3.86 1.09 43 2.50 1035 2.70 2.39 +.04 -18.8 Radcom Q RDCM 75 22.45 17.00 62 20.15 431 21.15 19.20 +.65 +1.5 RadiSys Q RSYS 4.11 .53 94 .76 1246 .80 .73 +.02 -24.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1022 16.14 6553 16.43 15.71 -.20 -21.7 RadiantLog A RLGT 67 6.59 3.46 21 4.04 613 4.18 3.98 +.03 -12.2 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.27 25.46 8 25.64 25.41 +.06 -1.6 RadiusHlth Q RDUS 49.16 24.66 736 29.17 4650 31.65 28.20 -2.22 -8.2 Radware Q RDWR 23.87 15.82 81 23.50 499 23.75 23.25 -.02 +21.1 RafaelHl n A RFL 9.01 3.05 12 8.49 270 8.65 7.85 +.22 +73.3sRLauren N RL 2.00 1.5 23 137.44 66.06 1439 137.30 12403 137.59 115.10 +21.84 +32.4 RamacoRs n Q METC 9.35 3.81 98 7.78 226 7.88 7.32 +.15 +13.1 Rambus Q RMBS 15.50 11.30 528 13.55 2528 13.75 13.20 +.17 -4.7 RamcoG N RPT .88 7.4 9 15.00 11.15 206 11.86 1738 12.00 11.34 +.46 -19.5tRamcG pfD N RPTpD 3.63 7.2 58.62 47.86 0 50.52 2 50.80 47.86 +1.35 -12.4 RandCap Q RAND 3 3.50 2.40 0 2.50 16 2.52 2.47 -.01 -17.2 Randgold Q GOLD 2.00f 2.6 31 108.29 76.01 486 77.04 2780 78.20 76.16 -.91 -22.1 RandBcp n Q RNDB 16.49 13.36 4 16.02 25 16.25 15.96 -.10 +4.3 RangeRs N RRC .08 .5 17 23.99 11.93 7570 15.20 41811 16.54 14.47 +.03 -10.9 RngrEnS n N RNGR 15.70 6.88 35 8.85 147 9.41 8.32 +.42 -4.1 Rapid7 n Q RPD 33.70 14.75 310 30.16 1653 31.44 29.18 -.63 +61.6 RaveRest Q RAVE 2.33 1.12 6 1.25 89 1.26 1.19 +.01 -14.6 RavenInds Q RAVN .52 1.3 38 42.40 26.70 90 38.55 676 40.75 37.55 +.40 +12.2sRJamesFn N RJF .88f .9 21 102.17 71.35 539 99.47 5080 102.17 98.76 +.42 +11.7 RayAdvM N RYAM .28 1.5 24 22.96 12.68 1354 18.23 5251 19.33 17.66 -1.06 -10.9 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 120 126.94 120 130.48 126.42 -7.98 -11.8 Rayonier N RYN 1.08f 2.8 41 39.14 27.71 711 38.29 3772 38.85 37.68 +.71 +21.1 Raytheon N RTN 3.47f 1.6 30 229.75 158.32 1534 211.27 8098 214.64 206.29 +.21 +12.9 ReShape rs Q RSLS 6.45 .28 239 .31 2565 .39 .28 -.08 -79.3 ReadIntlA Q RDI 12 17.50 14.37 10 15.46 148 16.00 15.25 +.01 -7.4 RealGSol rs Q RGSE 3.25 .60 123 1.13 1051 1.23 1.12 -.05 -23.6 RealNetwk Q RNWK 5.00 2.63 41 3.57 270 3.73 3.46 -.09 +4.4 RealityETF N DIVY .46p 28.89 25.25 11 26.73 49 26.96 26.66 -.07 +2.5 RltDvcDiv N LEAD 34.32 28.07 1 32.77 13 32.82 32.53 +.27 +2.6 RealDivc n N DFND 28.60 25.12 27.15 1 27.15 27.07 -.01 -.4 Rl NxtEc n Q BLCN 25.05 21.69 28 23.31 198 23.55 23.22 -.03 -3.9 Realogy N RLGY .27p 1.1 16 35.18 23.52 1665 23.98 7094 24.97 23.81 -.56 -9.5 RealPage Q RP 77 61.95 32.50 804 59.20 7158 60.15 57.00 -.35 +33.6 RltyInco N O 2.53 4.8 30 60.05 47.25 954 52.84 7423 53.30 51.39 +1.18 -7.3 ReataPh n Q RETA 40.88 19.31 292 33.61 1121 35.93 30.76 +2.06 +18.7 ReavesUtl A UTG 1.82 6.4 36.73 27.13 156 28.21 633 28.24 28.04 +.23 -8.8 ReconTech Q RCON 5.36 .64 74 1.31 330 1.39 1.28 -.06 +.8stRecroPhm Q REPH 13.05 5.00 1523 5.55 10777 13.05 5.00 -6.17 -40.0 RedHat N RHT 92 173.58 86.26 1235 165.10 7104 166.40 160.01 +1.82 +37.5 RedLionH N RLH 11.70 6.15 54 10.20 597 10.60 9.95 -.20 +3.6 RedRobin Q RRGB 21 73.75 45.70 616 48.00 8120 61.55 46.05 -12.15 -14.9 RedRkRs n Q RRR .40 1.2 35.77 21.41 420 34.00 3041 35.30 33.61 -.70 +.8 RedViolt n Q RDVT 46.40 4.35 128 7.51 1100 8.38 7.12 -.20 -83.8 Redfin n Q RDFN 33.49 19.18 841 21.73 3616 22.47 21.60 -.29 -30.6 RedhillBio Q RDHL 11.25 4.30 8 7.09 337 7.35 6.75 +.09 +37.9 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 272 16.46 1811 16.67 16.35 -.01 +11.1 Reeds A REED 3.35 1.30 15 2.65 181 2.80 2.55 +71.0 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 115 80.40 1092 81.15 79.40 +.10 +5.0 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1123 57.80 6316 58.08 55.38 +2.10 -16.4 Regenrn Q REGN 23 543.55 281.89 638 293.74 3216 304.31 291.10 -8.07 -21.9 RegnxBio n Q RGNX 36 51.20 16.30 377 49.45 2204 50.05 45.55 +.75 +48.7 RegHlthPr A RHE 4 1.14 .16 375 .25 11115 .48 .21 +.02 +46.5tRegHlt pfA A RHEpA 2.72 108.8 22.90 2.36 33 2.50 204 4.10 2.25 -1.05 -68.8 RegnlMgt N RM 16 36.73 19.49 44 35.89 230 36.64 35.35 -.34 +36.4 RegionsFn N RF .36 1.9 17 20.21 13.03 6551 19.01 48512 19.60 18.81 -.12 +10.0 Regions pfA N RFpA 1.59 6.2 25.95 25.23 12 25.80 76 25.84 25.56 +.13 +1.8 Regns pfB N RFpB 1.59 5.9 29.82 26.40 38 27.13 200 27.36 26.92 +.08 -4.6 Regis Cp N RGS 17.46 9.23 144 17.31 769 17.37 16.68 +.29 +12.7 RegulusTh Q RGLS 1.60 .63 100 .74 639 .74 .68 +.02 -29.0 ReinsGrp N RGA 2.00f 1.3 13 165.12 122.37 360 149.99 1820 152.48 148.81 +1.31 -3.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 23 27.83 161 27.89 27.26 +.42 +1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 17 25.70 114 25.85 25.48 +.23 -8.2 Reis Inc Q REIS .76 3.5 22.45 15.95 6 21.45 47 21.60 20.70 +.30 +3.9sRelStlAl N RS 2.00 2.2 20 96.45 68.46 481 92.90 2107 96.45 92.53 -2.75 +8.3 ReliantBcp Q RBNC .32f 1.2 26 27.49 21.42 7 25.99 57 25.99 24.85 +.86 +1.4 Reliv In rs Q RELV 13.77 3.72 23 4.85 95 5.24 4.47 +.28 +1.7 RELM A RWC .08 2.1 20 4.80 3.40 1 3.90 91 3.90 3.40 +.40 +9.9 RemarkHld Q MARK 15.10 1.93 163 4.68 2422 5.17 4.32 -.36 -51.9 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 65 53.65 499 54.65 53.10 +.45 +10.6 RenaisIPO N IPO .02e .1 30.61 24.59 1 29.00 5 29.17 28.75 +.15 +2.8 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 23.77 1 23.87 23.61 -.13 -2.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 279 124.87 1664 127.59 122.77 -1.14 -.6 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 7 24.94 76 24.97 24.20 +.57 -.8 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 2 25.55 28 25.57 25.43 +.07 +.2sRenasant Q RNST .80f 1.7 21 48.58 37.68 122 48.10 829 48.58 46.94 +1.00 +17.6 ReneSola rs N SOL 3.79 2.12 22 2.70 113 2.83 2.68 -.10 +1.3sRenewEn Q REGI 5 17.85 9.50 627 17.60 6114 17.85 16.90 +.65 +49.2 RenminTi rs Q ABAC 4.76 1.84 0 2.28 16 2.28 2.14 +.13 -22.7 RennFund A RCG 2.20 1.13 0 1.59 45 1.68 1.59 -.07 +5.7 Renren rs N RENN 18.70 6.01 489 9.10 1468 9.20 8.59 +.30 -12.4 RentACt Q RCII .32 3.2 17 13.89 7.22 590 10.15 3952 10.38 9.89 +.02 -8.6 Replgn Q RGEN 62 46.81 29.56 264 43.46 1052 43.56 41.88 +.88 +19.8sRepBncp Q RBCAA .97 2.2 17 44.68 33.17 22 44.36 80 44.68 43.43 +.51 +16.7 RepFBcp Q FRBK 62 9.90 8.00 134 8.70 793 9.05 8.65 -.25 +3.0 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 701 67.71 5934 67.91 66.73 +1.10 +.1 resTORbi n Q TORC 21.10 7.55 73 9.14 528 9.68 8.36 -.10 -45.9tRschFrnt Q REFR 1.50 .80 18 .85 285 .87 .80 -.01 -18.3 ResMed N RMD 1.40 1.4 50 104.78 69.59 465 103.12 2683 103.60 101.51 +1.49 +21.8 ResolEn rs N REN 42.00 23.64 598 33.48 2881 36.78 31.95 -1.25 +6.4 ResoluteF N RFP 12.15 4.10 143 10.45 1329 10.85 10.10 +.20 -5.4 Resonant Q RESN 8.55 3.17 163 4.61 1927 4.73 3.93 +.67 -38.3 ResCap pfC N RSOpC 2.16 8.3 26.00 24.75 0 25.96 32 25.99 25.82 +1.7 ResCap rs N RSO .20 2.0 11.38 8.51 112 9.98 546 9.98 9.80 +.14 +6.5 ResConn Q RECN .48 2.9 26 17.00 12.05 132 16.35 878 16.35 15.75 +.65 +5.8 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1246 58.36 7950 58.63 55.89 +2.56 -5.1 RestorRob n Q HAIR 11.95 3.16 72 3.26 708 3.96 3.22 -.31 -29.1 RetailOpp Q ROIC .78 4.4 52 21.20 16.18 682 17.80 5010 17.98 17.11 +.64 -10.8 RetailProp N RPAI .66 5.6 11 13.78 10.84 1563 11.77 5598 11.80 11.22 +.47 -12.4 RetoEco n Q RETO 12.75 4.29 15 5.01 193 5.30 4.84 +.03 -28.9 RetractTc A RVP 1.48 .54 23 .89 111 .91 .86 -.01 +30.1sRetrophin Q RTRX 29.78 15.55 381 28.93 1639 29.78 27.92 +.75 +37.3 RevGp n N REVG .20 1.1 33.15 16.79 163 17.58 2077 18.62 17.35 -.70 -46.0 RevanceTh Q RVNC 37.45 19.90 128 31.15 797 31.25 30.00 +.30 -12.9 RevenHo n Q RVEN 6.75 2.32 8 3.97 16 4.13 3.72 +.37 -14.3 Revlon N REV 27.90 15.60 77 17.60 721 19.45 17.00 -.85 -19.3 RevolutL rs Q RVLT 8.49 2.95 111 4.44 710 4.65 4.01 +.42 +35.0 ReWalkRob Q RWLK 3.20 1.05 88 1.05 701 1.10 1.05 -.05 -4.5 RexAmRes N REX 17 102.00 70.48 36 73.15 260 82.00 71.44 -3.37 -11.6 RexahnPh rs A RNN 4.37 1.42 283 2.23 1375 2.38 2.11 -.15 +10.4 RexfordIR N REXR .64f 2.0 53 32.91 26.32 575 31.38 4657 31.55 30.86 +.38 +7.6 RexfdIn pfA N REXRpA 26.41 22.53 23.61 5 24.18 23.61 +.04 -8.1 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 0 23.40 24 23.54 23.17 -.02 -5.6 Rexnord N RXN 20 31.44 22.43 417 28.91 2320 29.52 28.62 -.28 +11.1 Rexnrd pfA N RXNpA 66.44 52.57 25 62.09 367 62.86 61.56 -.26 +6.1 RhythmP n Q RYTM 33.81 16.80 197 30.19 918 32.28 29.15 -.52 +3.9 RibbnCm n Q RBBN 8.36 4.97 262 5.81 1777 5.83 5.42 +.39 -24.8 RiceMidstr N RMP 1.22f 6.6 13 25.34 16.87 304 18.39 4216 18.95 17.84 +.49 -14.3 RiceBran Q RIBT 1.66 .84 18 1.59 90 1.61 1.54 -.02 +7.4 RichrdElec Q RELL .24 2.6 9.45 5.31 7 9.37 173 9.43 9.11 +.02 +39.0 RigelPh Q RIGL 4.71 2.14 766 3.91 5385 4.09 3.67 -.15 +.8 RigNet Q RNET 19.50 11.50 48 11.85 220 12.55 11.60 +.05 -20.7 RiminiSt n Q RMNI 10.40 .25 9 5.70 244 5.85 5.05 +.40 -27.9 RingCentrl N RNG 81.20 32.70 381 74.15 3074 77.23 71.45 -2.50 +53.2 RingEngy A REI 17.35 10.88 843 13.98 3640 16.31 13.90 -2.02 +.6sRioTinto N RIO 2.27e 4.0 59.66 37.66 1229 56.98 11627 59.66 56.54 -1.43 +7.7 RiotBlck Q RIOT 1.00p 46.20 3.08 222 7.59 2646 9.10 7.50 -1.41 -73.3 RiseEdCy n Q REDU 26 18.60 9.50 74 16.02 349 16.55 15.72 +.15 +8.3 RitchieBr N RBA .68 2.0 39 35.17 24.08 392 34.10 1725 34.27 32.84 +1.49 +13.9 RiteAid N RAD 2 4.21 1.38 4368 1.66 39577 1.73 1.65 -.03 -15.7 RittrPh rs Q RTTR 7.98 1.83 37 3.39 716 3.77 2.88 +.20 +3.0 RivrnOpp n N RIV 1.68 7.9 21.63 19.10 16 21.29 168 21.51 21.11 -.04 +6.3tRiv/Doubl n N OPP 19.76 17.12 11 17.37 186 17.60 17.12 -.09 -5.5 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 42 8.73 246 8.83 8.43 +.29 +.7 RoadrnTrn N RRTS 3 9.75 1.98 427 2.20 1724 2.47 2.10 +.07 -71.5sRobtHalf N RHI 1.12f 1.8 26 65.36 42.92 695 63.62 4989 65.36 63.13 -.47 +14.5 RocktPh n Q RCKT 22.40 3.40 178 20.49 1132 20.99 19.04 +.59 +96.3 RockwlAut N ROK 3.68f 2.1 26 210.72 155.81 628 178.00 4545 185.29 176.98 -4.34 -9.3 RockColl N COL 1.32 1.0 22 139.63 103.25 947 138.10 7563 138.58 136.40 +1.76 +1.8 RockwllM Q RMTI 8.70 4.84 537 5.68 848 6.16 5.42 -.29 -2.4sRockyBr Q RCKY .48f 1.7 18 27.95 12.20 94 27.45 435 27.95 26.15 +.80 +45.2tRkyMChoc Q RMCF .48 4.2 12 12.60 11.01 8 11.34 53 11.75 11.01 -.20 -3.7 RogCm gs N RCI 1.57 13 54.95 43.11 1349 47.74 2749 49.35 47.24 -.81 -6.3 Rogers N ROG 33 184.00 105.00 79 118.35 654 121.46 113.78 -.73 -26.9 Roku n Q ROKU 58.80 15.75 21169 38.54 37406 39.08 33.62 +3.14 -25.6 Rollins s N ROL .56 1.1 62 54.25 39.90 255 50.12 1622 50.95 49.64 +.01 +7.7 Roper N ROP 1.65 .6 30 292.97 225.74 237 279.32 1954 284.99 275.94 +3.85 +7.8 Rosehill n Q ROSE 10.84 5.52 33 7.87 168 8.39 7.51 -.12 +.1 Rosehill un Q ROSEU 11.26 6.50 12 9.14 12 9.58 8.82 +1.10 -18.8sRosettaStn N RST 16.56 8.71 140 16.61 694 16.79 15.72 +.27 +33.2 RossStrs s Q ROST .90 1.2 22 85.66 52.85 7802 77.34 22203 83.62 76.56 -5.13 -3.6 Rowan N RDC .40 2.6 27 17.33 9.02 2692 15.20 12669 17.13 14.96 -1.51 -2.9 RoyalBk g N RY 3.76 87.10 68.56 830 76.03 3827 79.80 76.00 -2.00 -6.9 RBScotlnd N RBS 8.74 6.24 700 7.78 3625 8.10 7.75 -.14 +1.8 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 89 25.59 478 25.59 25.45 +.04 +.6 RylCarb N RCL 2.40 2.2 15 135.65 103.76 2521 109.80 8191 110.42 105.02 +2.84 -7.9sRoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1459 71.10 7320 76.99 70.41 -4.73 +4.1sRoyDShllA N RDS/A 3.76 5.5 73.86 51.91 4067 68.17 21953 73.86 67.62 -4.46 +2.2 RoyGld Q RGLD 1.00 1.1 94.39 74.35 362 88.49 1840 90.02 87.22 -.09 +7.8 RoyceGVal N RGT .10e 11.73 9.39 11 10.90 130 11.04 10.87 -.06 +.8sRoyceMC N RMT .63e 6.3 10.07 8.09 128 10.03 666 10.07 9.90 +.08 +6.3 Royce N RVT 1.20e 7.4 17.18 14.02 336 16.32 1186 16.74 16.30 -.27 +.9 RubiconPrj N RUBI 5.79 1.48 165 2.30 2015 2.63 2.20 -.19 +23.0 Rubicon rs Q RBCN 10.45 6.71 2 7.60 11 7.61 7.26 +.33 -4.8sRudolph N RTEC 22 33.15 21.10 146 32.50 748 33.15 31.70 +.70 +36.0 RmblOn B n Q RMBL 5.70 3.53 3 4.94 37 5.00 4.70 +.12 -4.9 RushEntA Q RUSHA 27 55.40 34.30 129 43.26 666 45.51 42.83 -1.27 -14.9 RushEntB Q RUSHB 34 52.76 31.92 17 43.09 77 43.89 42.01 +.39 -10.6 RuthsHosp Q RUTH .44 1.7 25 28.75 17.95 176 26.55 1053 26.85 25.85 +.16 +22.6 Ryanair Q RYAAY 1.55e 1.3 127.61 100.41 306 120.70 1712 121.45 115.17 +8.78 +15.8 Ryder N R 2.08f 3.0 17 90.26 64.10 322 69.16 2609 70.01 67.00 +1.87 -17.8 RyersonH N RYI 41 12.90 7.65 120 11.40 748 12.35 11.35 -.75 +9.6 RymanHP N RHP 3.40f 4.1 17 83.20 57.78 146 82.58 970 82.91 81.48 +1.28 +19.6S -:sS&P Glbl N SPGI 2.00f 1.0 29 202.75 139.76 823 200.36 5522 202.75 198.07 +2.94 +18.3sS&T Bcp Q STBA 1.00 2.2 19 45.91 32.75 43 45.22 346 45.91 44.46 +.22 +13.6 S&WSeed Q SANW 4.40 2.90 51 3.50 341 3.55 3.38 +.08 -10.3 SAP SE N SAP 1.31e 1.1 116.90 99.20 2068 114.03 5906 114.44 112.02 +.79 +1.5 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 14 18.80 44 18.90 18.48 +.22 +1.7 SB FnGp pf Q SBFGP .65 3.5 21.10 14.93 17 18.50 18 18.55 18.50 -.40 +3.4 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 14 30.40 168 30.65 30.11 +.15 +13.2 SBA Com Q SBAC 177.67 129.40 571 157.91 3331 160.31 155.83 +.22 -3.3tSCANA N SCG 2.45 6.8 9 71.28 33.61 513 35.81 7217 36.00 33.61 +1.49 -10.0 SCE TrV n N SCEpK 29.56 24.70 23 25.55 77 25.62 25.30 +.20 -3.3 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 7 23.30 56 23.30 23.05 +.10 -3.6 SCE Tr pfH N SCEpH 1.44 5.5 29.27 25.05 11 26.23 47 26.48 26.13 -3.0 SCETr pfJ N SCEpJ 1.34 5.2 28.94 23.96 19 25.55 55 25.72 25.23 +.18 -1.0 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 230 22.54 341 22.60 22.43 -.06 -6.2 SEI Inv Q SEIC .60f .9 23 78.35 49.45 334 65.10 2745 66.11 64.08 -.05 -9.4 SelasLf rs Q SLS 19.41 3.43 47 5.10 287 5.90 5.07 -.48 -35.1 SG Blck n Q SGBX 7.00 3.70 6 4.93 192 5.28 4.50 +.37 -17.6 SGOCO rs Q SGOC 2.30 .90 343 1.22 655 1.32 1.10 +.09 +14.6 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 8 15.00 57 15.05 14.75 +.05 +2.0 SIGA Tc n Q SIGA 6.77 5.61 46 6.11 234 6.75 6.09 -.61 +3.4 SJW N SJW 1.12a 1.8 22 69.29 47.25 113 63.09 475 63.33 59.82 +2.34 -1.2tSK Tlcm N SKM 28.97 22.66 335 23.35 2873 23.52 22.66 +.33 -16.3 SLGreen N SLG 3.25 3.4 28 109.00 89.46 432 95.86 4295 96.69 93.56 +1.59 -5.0 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.50 31 25.75 25.21 +.29 +1.7 SLM Cp Q SLM 16 12.46 9.65 1359 11.50 8934 11.86 11.44 +.01 +1.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 1 70.96 127 71.23 70.80 -.04 +3.2 SM Energy N SM .10 .4 28.20 12.29 3693 24.65 15225 27.94 23.92 -1.99 +11.6 SmartGlb n Q SGH 12 56.69 11.50 547 45.51 3538 46.69 43.11 +2.68 +35.0sSMTC hg Q SMTX 3.00 1.10 148 3.00 257 3.07 2.72 +.26 +58.6 SORL Q SORL 3 9.74 3.70 54 4.65 890 5.15 4.53 -.41 -30.8 SP Plus Q SP 21 41.70 28.55 51 35.85 456 36.48 34.95 +.60 -3.4 SPAR Gp h Q SGRP 3.75 .87 9 1.30 115 1.34 1.25 -.03 +5.7 SpdrDJIA N DIA 3.98e 1.6 265.93 209.32 4205 247.37 17522 250.67 245.85 +.37 SpdrGold N GLD 129.52 114.80 7894 123.21 32449 123.82 121.97 +.80 -.4 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.81 74 35.95 34.73 -.82 -3.1 SpdrNoANR N NANR 37.79 30.22 17 35.82 220 37.27 35.70 -.95 +1.0 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.72 66 91.84 90.51 -.44 +1.0 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 2558 40.45 10520 41.81 40.19 -.99 -.6 Spd MsciCh N XINA 26.62 20.65 23.25 2 23.81 23.25 -.10 -2.8 S&PEAsia N GMF 1.81e 1.7 116.07 89.84 4 105.02 44 105.73 103.91 +.52 +.4 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 21 54.72 24 56.23 54.72 -1.04 +1.6 SpdrGermS N QDEU 1.17e 1.8 70.20 58.70 0 63.98 1 63.99 63.95 -1.31 -2.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 0 80.00 3 80.51 79.91 -.46 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.73 3 60.71 59.73 -.45 -2.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 1 62.49 7 64.02 62.26 -.65 -2.3 S&PChina N GXC 1.31e 1.2 123.91 87.31 27 112.09 157 113.55 110.84 -.11 +4.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 75.95 2 76.55 75.95 -.04 +.7 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 15 63.20 39 63.95 62.83 +.64 -2.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 6 65.16 41 66.17 65.09 -.42 +.2 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 39 68.90 80 69.78 68.75 -.08 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 3 79.28 22 80.07 78.96 +.10 +.5 SpdEMkt s N SPEM 42.47 32.81 134 37.49 977 37.91 37.13 +.15 -1.7 SpdrEMDv N EDIV 1.68e 5.0 36.64 29.33 14 33.38 290 33.80 32.93 +.23 +1.6sSpdrGlbNR N GNR .93e 1.8 53.32 40.56 520 51.17 1239 53.32 50.93 -1.56 +4.3 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 107 47.31 519 47.43 46.37 +.91 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.94 21 50.73 181 50.81 50.14 +.63 -2.4 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 42 39.78 377 40.36 39.70 -.07 -3.5 SpdMS xUS N CWI .79e 2.0 42.01 35.26 135 38.78 450 39.58 38.68 -.45 -.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 49.03 57 49.60 48.91 -.04 -5.4 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 286 40.13 2415 40.30 39.85 +.26 -.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 99 35.77 348 36.28 35.66 -.31 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 229 31.71 1511 32.39 31.65 -.41 SP Mid N MDY 2.94e .8 363.70 307.28 735 354.42 4404 358.15 352.44 +.55 +2.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56322 272.15 307945 274.25 270.78 +.82 +2.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 24 26.91 65 27.60 26.88 -.42 +1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.78 21 32.86 32.69 +.17 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.36 31 38.83 38.34 -.19 +.2 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 274 47.26 2065 47.34 47.26 -.03 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.27 40 40.31 40.26 +.02 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 67.60 2 76.46 55 77.10 76.00 +.09 +2.5 SpdrDblTac N TOTL 1.17e 49.66 47.11 210 47.50 1281 47.52 47.18 +.26 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 58.70 4 67.78 31 68.82 67.57 -.18 +2.4 SpdrGroEq N SYG 1.85e .8 86.17 70.36 0 82.63 6 82.76 82.09 +.69 +4.0 SpdrBiot s N XBI .44e .5 97.98 66.66 2729 93.00 15782 94.42 91.28 -.57 +9.6 Spdr Div N SDY 3.80e 2.0 98.29 87.80 246 92.37 1570 93.21 91.87 +.31 -2.2 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 84.78 2 86.18 84.78 -.83 -.8 SpdrHome N XHB .15e .4 47.20 37.17 2380 39.87 15519 40.10 38.94 +.20 -9.9 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1266 49.71 10257 50.88 49.04 -.05 +5.0 SpdrS&PCM N KCE .91e 1.5 62.51 46.05 3 60.88 20 61.81 60.47 -.20 +5.1 SpdrS&PIn s N KIE 32.34 27.81 83 30.88 819 31.12 30.68 +.20 +.6 Spd LgCap s N SPLG 33.54 28.21 201 32.01 1120 32.22 31.78 +.13 +2.2 SpdrLCpG s N SPYG 35.96 29.32 277 35.14 6202 35.24 34.70 +.35 +6.5 SpdrLCapV s N SPYV 32.54 27.93 167 29.85 1213 30.34 29.76 -.13 -2.7sSpd MidC s N SPMD 35.10 29.60 163 34.75 802 35.10 34.56 +.08 +4.2 SpdrMCpG N MDYG 2.19e .8 166.10 139.27 17 162.36 107 163.69 161.19 +.50 +4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 51

SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 22 103.72 156 105.20 103.32 +.09 +.9 SpdrNY Tch N XNTK .41e .4 97.64 71.73 12 93.38 55 93.49 91.58 +1.79 +11.4 SpdrSemi s N XSD .16e .2 76.57 60.17 64 75.22 409 75.23 73.29 +1.99 +7.7sSpdrSCapG N SLYG 8.53e .8 250.19 206.75 34 248.48 214 250.19 246.67 +.68 +9.3sSpdrSCapV N SLYV 7.98e 1.3 134.55 112.91 77 132.81 344 134.55 131.83 +.02 +5.6 SpdrRs3K s N THRK 35.46 29.87 328 34.05 3419 34.29 33.87 +.11 +2.5 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 115 89.38 1346 89.65 86.52 +2.59 -4.6 SpdrShTTr N SPTS .27 .9 31.78 29.45 65 29.56 374 29.57 29.47 +.08 -1.1 SpFcStIn n N XITK 95.75 68.30 14 94.49 39 95.53 92.71 +.21 +21.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.15 102.24 2 103.00 102.24 -.22 +.2 SpdrScored N CBND .99 3.2 32.69 30.80 5 31.00 6 31.07 30.80 +.20 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 107 33.79 505 34.25 33.72 -.37 -4.4 SpdrIGFlt N FLRN .20 .6 30.85 30.62 551 30.77 4897 30.80 30.75 -.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 31 56.26 166 56.32 55.79 +.40 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 48 42.94 244 43.07 42.61 +.29 -2.5 SpdrBarITB N BWZ .01e 33.49 30.78 16 31.70 108 31.86 31.55 -.04 -1.3 SpdrBarcCv N CWB 3.55e 4.2 53.80 48.86 587 53.35 3878 53.40 52.74 +.50 +5.4 SpdrLTBd s N SPLB 28.77 25.91 573 26.44 1116 26.44 26.03 +.38 -7.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 295 33.33 2545 33.34 33.09 +.19 -2.6 SpdrBarMBB N MBG .83 3.3 26.51 25.09 5 25.35 47 25.38 25.15 +.17 -2.6 SpdrEMBd N EBND 30.91 27.81 142 28.07 895 28.20 27.86 +.18 -5.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1716 27.37 9736 27.44 27.35 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8805 35.70 48637 35.77 35.67 +.04 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1997 30.22 3825 30.24 30.12 +.08 -.7 SP IntTip N WIP .41e .3 60.27 54.71 51 55.08 384 55.29 54.74 +.11 -4.2 SPLIntTB s N BWX 29.72 27.23 212 28.06 1620 28.13 27.85 +.14 -1.3 SpdrTrans s N XTN .25e .4 69.36 51.96 12 65.52 59 65.76 63.87 +1.01 +.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 3 70.89 75 71.92 70.27 +.44 +3.8sSpdrHCSv s N XHS .61e .1 68.48 56.18 5 67.92 20 68.48 67.23 -.47 +10.3sSpdrHCEq s N XHE 3.22e .1 76.70 57.57 61 76.29 270 76.70 74.81 +.61 +18.5 SpdrSf&Sv s N XSW .19e .2 81.54 61.33 4 80.23 84 80.98 79.33 -.24 +15.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 4 25.50 53 25.52 25.34 +.12 -4.1 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 77 89.38 444 90.13 88.31 +.56 +7.0 SpdAgBd n N SPAB 28.84 27.57 242 27.85 2302 27.86 27.61 +.21 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 25 55.03 243 55.06 54.66 +.29 -2.2sSprBl 1-3b rs N BIL 91.55 91.37 480 91.56 2082 91.56 91.51 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 740 34.46 1511 34.48 33.67 +.71 -5.8 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 60 58.54 226 58.54 58.02 +.45 -1.5sSpdrS&P RB N KRE .74e 1.2 65.59 49.31 3391 64.21 31006 65.59 63.22 +.27 +9.1 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 0 120.06 3 121.08 119.95 +.18 +4.6tSpdDorWrF Q DWFI 26.06 23.79 11 23.98 101 24.11 23.79 -.01 -5.1 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4694 46.66 20035 47.06 45.74 +.15 +3.3 SpdNuBMu s N TFI 49.42 47.52 1430 48.00 3643 48.09 47.62 +.30 -2.0 SpdrPhm s N XPH 3.00e .9 47.11 38.71 28 42.05 331 42.43 41.56 -.27 -3.3sSpdrOGEx N XOP .73e 1.8 44.75 28.96 39727 40.88 132412 44.75 40.05 -2.28 +10.0 SpNuBST rs N SHM 48.95 47.51 2610 47.74 4334 47.82 47.65 +.09 -.4 SpdrGendr N SHE 75.63 66.23 9 71.55 41 72.17 71.42 -.07 +1.0 SpdrOGEq N XES .49e 2.9 19.29 12.90 1032 17.16 3631 19.19 16.90 -1.60 +.2 SpdR1KLVF N ONEV 76.79 68.57 72.11 5 72.75 72.11 +.09 -.6 SpdrMetM N XME .24e .7 39.62 27.86 2517 36.83 9382 38.13 36.63 -.99 +1.3 SpdrR1KMo N ONEO 77.42 68.55 7 73.83 48 74.22 73.41 +.23 +1.5 SpdrR1KYF N ONEY 75.25 65.47 0 70.02 2 70.34 69.92 +.23 -.1 SpdSPXHiD N SPYD 38.74 34.60 103 36.55 599 36.63 36.15 +.41 -2.4 SpdrFosFFr N SPYX 69.64 58.36 7 66.01 20 66.40 65.73 +.28 +1.9 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 90.27 20 90.49 89.47 +.52 -.3 SpdrUsaSt N QUS .54e 82.07 69.37 1 77.74 25 77.98 77.37 +.29 +.6sSpd SP600 N SLY 3.97e 1.0 144.53 117.23 7 143.19 78 144.53 141.99 +.30 +7.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 63.50 7 63.90 63.00 +.03 +1.8sSpdrSCap n N SPSM 32.20 28.11 388 31.89 1099 32.20 31.66 +.04 +1.2 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.15 92 19.19 19.09 +.05 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 93.09 28 93.18 92.30 +1.05 +1.9 SPI Eng rs Q SPI 2.61 .30 94 .41 3260 .50 .38 +.03 -36.2sSPS Cmce Q SPSC 93 72.68 45.02 115 73.29 575 73.52 69.75 +1.62 +50.8sSPX Cp N SPXC 15 35.72 23.41 79 34.84 1030 35.72 34.63 -.05 +11.0 SPX Flow n N FLOW 42 54.92 31.10 115 44.43 1219 46.33 44.02 -.61 -6.6sSRC Eng A SRCI 18 13.16 6.19 2733 12.14 12250 13.16 11.92 -.67 +42.3 SS&C Tch s Q SSNC .28 .6 32 53.99 35.85 716 50.20 5180 50.48 49.13 +.28 +24.0 SSLJ.cm n Q SSLJ 5.75 3.12 11 4.17 125 4.30 3.81 +.03 +18.8 SSR Mng g Q SSRM 23 11.44 7.64 599 10.61 2726 10.71 10.17 +.34 +20.7 STMicro N STM .40 1.7 26 25.30 14.07 2937 24.06 15602 24.07 23.09 +.63 +10.2sSVB FnGp Q SIVB 27 327.91 159.44 332 319.46 1896 327.91 317.60 -2.32 +36.7 SabanCap n Q SCAC 10.20 9.84 2 9.99 7 10.04 9.99 -.01 +.8tSABESP N SBS .39e 5.5 11.96 6.90 2311 7.11 10288 7.35 6.90 +.05 -32.0 SabnR N SBR 2.29m 4.7 23 50.00 36.80 9 48.50 57 49.95 47.20 -.60 +8.7 SabraHltc Q SBRA 1.78e 8.8 16 25.31 15.78 1290 20.32 7922 20.42 19.13 +1.19 +8.3 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 136 25.41 198 25.41 25.20 +.01 -.1 SabreCorp Q SABR .56 2.3 28 25.00 17.30 1570 23.95 8232 24.04 23.47 +.38 +16.8 SachemC n A SACH .42 10.8 5.10 3.30 2 3.89 235 3.92 3.72 +.16 -1.3 SAExplr rs Q SAEX 4.46 1.18 28 1.44 253 1.69 1.34 -.09 -34.5 SafeBulk N SB .04 1.3 4.00 1.76 312 3.04 1512 3.20 2.98 -.05 -5.9 SafeBlk pfC N SBpC 2.00 8.9 24.26 18.26 4 22.50 30 23.14 22.03 -.20 -5.9 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 1 22.61 15 23.00 22.50 -.16 -3.9 SafegdSci N SFE 14.40 10.75 34 13.10 285 13.35 12.90 -.15 +17.0 SafeInco n N SAFE .60 3.2 20.00 15.57 22 18.89 334 19.16 18.27 +.53 +7.3 SaftyInsGr Q SAFT 3.20 3.7 22 86.45 65.75 20 85.75 108 86.10 83.50 +2.00 +6.7 SagaComm A SGA 1.20 3.1 4 51.70 36.10 1 38.95 17 39.60 37.85 -.05 -3.7 SageThera Q SAGE 195.97 59.57 278 155.33 1644 169.15 151.32 -8.93 -5.7sSaia Inc Q SAIA 40 81.75 43.00 172 82.25 988 82.80 77.35 +5.55 +16.3 SailptTch n N SAIL 26.92 12.82 2435 24.57 19168 24.87 21.17 +1.98 +69.4 StJoe N JOE 55 20.00 16.75 177 18.05 1333 18.10 17.80 +.10 SalemMda Q SALM .26 6.8 14 7.50 3.10 15 3.85 261 4.10 3.70 -.15 -14.4 Salesforce N CRM 131.00 83.55 3745 127.96 20181 129.38 124.58 +1.00 +25.2 SalMidMLP N SMM 1.30 13.3 12.54 8.53 64 9.81 421 10.31 9.64 -.35 -11.0 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 3 44.30 12 44.55 42.06 +.80 -.8 SallyBty N SBH 10 21.36 14.05 1160 15.50 7461 15.81 14.85 +.49 -17.4 SJuanB N SJT .77e 12.1 14 10.54 6.04 170 6.38 1179 7.00 6.32 -.52 -22.6 SanchezEn N SN 7.65 2.78 5245 3.54 23166 4.47 3.28 -.42 -33.3 SanchzM rs A SNMP 1.80 15.1 14.50 9.35 22 11.95 354 12.70 11.66 -.75 +7.7tSanderFm Q SAFM 1.28 1.3 7 176.43 101.10 1854 100.96 5330 109.60 100.00 -6.29 -27.3 SandRidge N SD 21.90 13.02 539 14.11 3116 15.59 13.22 -.84 -33.0 SandRMiss N SDT .22e 18.7 1 1.50 .73 185 1.20 1688 1.24 1.05 +.16 +45.3sSandRMs2 N SDR .21e 12.6 1 1.74 .74 927 1.70 5134 1.75 1.44 +.32 +99.8 SandRdgP N PER .50e 20.5 5 3.10 1.80 370 2.45 1634 2.50 2.35 +.10 +19.5 SandstG g A SAND 5.64 3.30 1010 4.63 4359 4.72 4.47 +.09 -7.2 SndySpr Q SASR 1.12f 2.7 19 43.13 36.41 134 41.87 768 42.43 41.34 +.41 +7.3 Sanfilp Q JBSS 2.00e 23 70.35 54.32 33 68.40 249 69.18 66.08 +1.71 +8.1 SangTher Q SGMO 27.50 6.55 1545 15.60 7907 16.55 15.15 -.35 -4.9 Sanmina Q SANM 17 42.95 24.60 324 29.65 2607 30.50 29.00 -.05 -10.2 Sanofi N SNY 1.58e 4.1 50.65 37.43 562 38.28 5534 39.17 38.13 -.60 -11.0 Sanofi rt Q GCVRZ .49 .26 101 .47 140 .47 .45 -.01 +22.4sSantCUSA N SC .23e 6 20.46 11.12 1104 19.64 8894 20.46 19.54 -.22 +5.5 Santand pfC N SOVpC 1.83 7.1 26.89 25.10 25.76 2 25.81 25.69 +.05 +.3 Sapiens Q SPNS .20e 2.2 46 14.30 8.01 7 9.10 85 9.41 8.77 -.17 -21.0sSaratogaI N SAR 2.00f 8.7 4 22.90 19.62 18 22.94 123 22.95 21.84 +1.13 +2.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.89 17 25.89 25.65 +.02 +.3 SareptaTh Q SRPT 95.67 28.82 885 91.65 5814 94.49 86.55 -1.83 +64.7 Sasol N SSL 1.41e 3.8 38.75 26.92 221 37.02 992 38.45 36.73 -.87 +8.2 SaulCntr N BFS 2.08 4.3 16 65.43 46.71 21 48.55 162 49.49 47.63 +.91 -21.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.93 10 25.00 24.75 +.16 -1.5 Savara rs Q SVRA 17.19 4.60 134 8.88 495 9.21 8.41 -.25 -40.2 scPhrma n Q SCPH 18.17 8.89 62 13.98 616 14.77 13.07 +.91 +15.6 ScanSource Q SCSC 14 45.35 31.40 56 38.65 358 38.90 38.05 +.45 +8.0 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 10707 68.60 36626 75.25 68.03 -5.69 +1.8 Schmitt h Q SMIT 4.47 1.55 7 2.25 123 2.26 2.07 +.07 -17.9sSchndrNt n N SNDR .24 .8 30.32 19.32 346 29.33 4096 30.32 28.20 -.07 +2.7 Schnitzer Q SCHN .75 2.5 9 38.85 18.65 178 30.05 1052 32.15 29.90 -1.50 -10.3stScholRck n Q SRRK 16.00 14.00 170 15.00 2034 16.00 14.00 -3.2 Scholastc Q SCHL .60 1.4 46.59 33.51 69 44.19 357 44.46 43.30 +.44 +10.2 Schulmn Q SHLM .82 1.9 33 44.50 25.00 282 44.10 701 44.30 43.60 -.20 +18.4 SchwUSMkt N SCHB .96e 1.5 69.07 57.99 552 66.08 2367 66.59 65.75 +.15 +2.4 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 709 65.16 3427 65.63 64.82 +.20 +2.2 SchwLCGr N SCHG .63e .8 76.83 62.63 227 75.25 1156 75.59 74.51 +.40 +6.4 SchwLCVal N SCHV 1.14e 2.1 58.00 49.75 205 53.77 1105 54.38 53.53 +.06 -1.6 SchwMCap N SCHM .59e 1.1 56.22 47.16 118 54.66 1279 54.97 54.35 +.18 +2.6sSchUSSmC N SCHA .76e 1.0 73.91 61.62 253 73.15 1642 73.91 72.67 -.09 +4.9 SchwEMkt N SCHE .49e 1.8 31.08 24.47 521 27.42 3522 27.71 27.13 +.08 -1.9 Sch 1000 n N SCHK 28.14 24.88 41 26.85 411 27.05 26.72 +.08 +2.2 SchEMLgC N FNDE .39e 1.3 33.13 26.11 180 29.71 1228 30.42 29.51 -.35 +.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.30 106 35.95 568 36.64 35.93 -.43 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 227 30.32 1340 31.25 30.22 -.67 -.3sSchUSSmCo N FNDA .36e .9 39.87 33.34 1807 39.42 2677 39.87 39.23 +.04 +4.0 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 333 37.54 1340 38.09 37.46 -.11 +.2 SchUSBrd N FNDB .61e 1.6 39.71 33.37 11 37.45 66 37.99 37.40 -.11 +.4 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 391 49.60 2476 50.05 49.22 +.21 -3.1 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1484 34.00 7756 34.76 33.92 -.43 -.2 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 257 50.51 2078 50.54 50.14 +.35 -2.9 SchwREIT N SCHH .89e 2.2 42.54 36.27 885 39.71 3104 39.85 38.43 +1.13 -4.6 SchIntUSTr N SCHR .86 1.6 54.67 51.57 73 52.14 404 52.19 51.66 +.43 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 285 49.70 1289 49.73 49.59 +.09 -.7 SchUSTips N SCHP 56.10 54.02 220 54.45 1020 54.45 54.11 +.28 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 146 36.97 790 37.70 36.89 -.34 +.9sSchwab N SCHW .40 .7 32 60.22 37.63 6352 57.30 33555 60.22 56.80 -1.84 +11.5 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 27 26.02 169 26.17 25.61 +.31 -3.2 Schwb pfD N SCHWpD 27.90 25.49 43 25.80 261 26.00 25.53 +.16 -4.4 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.95 1097 45.48 43.89 +.37 -3.1 SciApplic N SAIC 1.24 1.5 24 90.84 60.21 351 84.39 1457 86.83 83.70 -1.62 +10.2sSciGames Q SGMS 62.80 22.55 563 60.20 4938 62.80 57.95 -.05 +17.3 ScorpioB19 N SLTB 1.88 7.3 25.80 23.79 9 25.62 24 25.62 25.45 +.06 +.7 ScorpBlk rs N SALT .08 1.1 8.85 5.70 374 7.30 1537 7.86 7.15 -.25 -1.4 ScorpioTk N STNG .04 1.4 4.20 1.85 1764 2.78 11076 2.88 2.71 -.07 -8.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 24.75 21 24.75 24.35 +.16 -.4 ScorpT19 n N SBBC 26.51 24.62 2 25.40 23 25.50 25.33 -.1 Scotts N SMG 2.12 2.5 21 110.12 76.60 550 85.91 3137 88.35 85.02 +.27 -19.7 ScrippsEW N SSP .05p 41 20.35 10.69 320 12.81 1660 13.49 12.57 -.29 -18.0 Scynexis Q SCYX 2.50 1.05 510 1.74 5598 1.79 1.54 +.11 -25.0 Sea Ltd n N SE 15.73 10.06 2312 14.56 11497 15.04 12.64 +1.49 +9.2 SeaChange Q SEAC 4.03 2.35 26 2.89 235 3.11 2.82 -.13 -26.5 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 0 4001.00 1 4177.00 4001.00 -108.85 -9.3 SeabGld g N SA 13.70 9.50 724 11.65 2083 11.65 10.25 +1.20 +3.1sSeacstBkg Q SBCF 25 31.84 20.58 378 31.66 1922 32.03 30.65 +1.03 +25.6 SeacorHld N CKH 59.00 31.90 91 50.90 878 53.65 50.31 -2.13 +10.1 SeacrMar N SMHI 25.00 11.66 116 23.63 430 24.03 22.56 +.86 +102.0 SeadrillLtd N SDRL 1 .74 .15 6859 .42 70989 .70 .38 -.21 +83.1 Seadrill N SDLP .40 11.9 4.20 2.60 652 3.35 1708 3.80 3.21 -.37 -8.5 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2021 57.47 11866 59.20 56.79 +1.16 +37.4 SealAir N SEE .64 1.4 23 49.94 40.76 1155 45.77 7490 46.21 44.22 +1.38 -7.2 SeanrgM rs Q SHIP 1.66 .58 89 .90 497 .94 .86 -13.5 SearsHldgs Q SHLD 10.76 1.99 1784 3.49 10113 3.91 3.22 -.10 -2.5 SearsH&O Q SHOS 3.95 1.38 246 2.65 1127 2.67 2.15 +.45 +1.9 Seaspan N SSW .50 6.0 13 9.30 5.02 1852 8.31 7135 9.21 8.31 -.33 +23.1 Seaspn pfE N SSWpE 2.06 8.1 25.68 21.39 41 25.46 122 25.62 25.32 -.13 +2.6 Seaspan 19 N SSWN 1.59 6.3 26.01 24.96 52 25.42 117 25.50 25.37 +.02 -.5 Seaspn pfD N SSWpD 1.99 8.1 25.20 20.76 4 24.60 51 24.90 24.56 -.25 -.1 Seaspn pfH N SSWpH 24.96 20.14 12 24.28 207 24.50 24.20 -.09 +2.6 Seaspn pfG N SSWpG 25.20 21.98 11 24.96 71 24.99 24.91 -.01 +2.7 Seaspan n N SSWA 24.58 23.15 3 23.97 85 24.16 23.80 +.04 -1.4 SeaSpine n Q SPNE 13.76 8.76 20 11.68 397 12.04 11.25 -.19 +15.4 SeattGen Q SGEN 68.59 45.31 386 55.79 3057 57.16 55.01 -.98 +4.3 SeaWorld N SEAS 18.50 10.42 1963 17.82 7714 18.03 16.97 +.85 +31.3 SecndSight Q EYES 2.58 .90 299 2.12 1572 2.25 2.03 -.04 +11.0 Secoo n Q SECO 14.75 6.61 41 9.88 338 10.35 9.26 -.22 +2.3 SecWkA A n Q SCWX 12.99 7.83 46 10.50 193 11.00 10.30 -.29 +18.4 SecNtl lf Q SNFCA .23t 3 6.24 4.05 6 5.43 40 5.43 5.30 +.05 +8.5 SelectBc lf Q SLCT 25 14.06 10.90 7 13.01 41 13.04 12.61 +.35 +2.9 SelEngS n N WTTR 21.96 11.22 990 15.03 2902 17.74 14.85 -2.55 -17.6 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 167 21.27 1253 21.31 20.36 +.85 -15.4 SelMedHld N SEM 13 19.78 13.30 292 18.25 2160 18.70 17.90 -.15 +3.4 SelectaB n Q SELB 24.02 7.95 108 12.40 878 12.89 11.29 +.21 +26.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 113 56.30 798 57.50 54.60 +.20 -4.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 3 24.81 75 24.93 24.77 -.08 -1.5 SemGroup N SEMG 1.89 7.9 32.40 20.20 658 24.05 2829 26.35 23.40 -1.95 -20.4 SemiMfg N SMI 19 9.14 4.49 71 6.50 622 6.66 6.41 -.01 -24.1 SmLEDS rs Q LEDS 10.49 1.61 54 4.45 751 5.08 4.13 +.22 +19.3 SempraEn N SRE 3.58f 3.4 19 122.98 100.63 1476 105.19 9585 105.53 101.30 +3.22 -1.6 Sempra pfA N SREpA 104.97 96.11 4 98.55 93 98.65 96.41 +1.80 -.6sSemtech Q SMTC 56 44.85 31.30 543 45.15 1694 45.45 43.15 +1.70 +32.0 SendGrid n N SEND 32.03 17.50 320 26.10 1694 27.87 24.91 -.29 +8.9 SenecaA Q SENEA 11 36.60 27.00 14 29.30 117 30.05 27.30 +1.85 -4.7 SenesTc n Q SNES 7.15 .30 2025 1.22 104284 1.90 .36 +.90 +69.4 SenHous Q SNH 1.56 9.1 11 22.01 14.86 789 17.11 7356 17.18 15.97 +1.04 -10.7 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.67 43 24.97 24.41 -.03 -2.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 24.97 9 25.60 48 25.78 25.21 +.26 -4.7 Senmiao n Q AIHS 8.91 5.00 57 6.61 331 7.30 6.26 -.59 +17.0 Senomyx Q SNMX 1.71 .56 37 1.39 305 1.47 1.32 -.03 +6.9 Sensient N SXT 1.32 1.9 23 84.98 65.56 129 68.29 1021 69.36 67.45 -.53 -6.6sSensusHlt n Q SRTS 7.08 3.43 1 6.83 60 7.08 6.58 +.03 +32.4 SentEn un Q STNLU 10.98 9.66 10.00 191 10.15 10.00 -.13 +.3 SequansC N SQNS 4.75 1.44 114 1.94 1612 2.09 1.78 +.13 +1.6 SeqentialB Q SQBG 4.08 1.36 100 2.08 540 2.09 1.84 +.19 +16.9 SeresTh n Q MCRB 17.42 6.65 169 8.35 687 8.50 7.50 +.58 -17.7 Seritage n N SRG 1.00 2.3 50.00 34.07 295 42.74 2678 43.09 37.39 +5.17 +5.6 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 23.62 20 23.70 23.18 +.04 -3.0 ServiceCp N SCI .68 1.8 24 40.28 31.52 372 37.43 2585 37.92 37.10 -.10 +.3 ServiceMst N SERV 33 58.41 37.57 266 57.14 2398 57.93 57.09 -.02 +11.4 ServcNow N NOW 182.59 99.01 1341 176.72 7456 177.49 168.08 +2.78 +35.5sSvcSource Q SREV 4.35 2.61 660 4.42 2991 4.47 4.05 +.37 +43.0 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 102 42.71 501 44.28 42.52 -.47 +2.9 Servotr A SVT .16e 1.7 12.80 8.50 1 9.36 11 9.45 9.07 +.24 -15.9 SesenBio Q SESN 3.50 .62 5327 1.74 30406 3.24 1.72 -1.26 +114.5 SevStars h Q SSC 7.00 1.26 122 2.50 1049 2.90 2.48 -.27 -45.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 41 7.95 95 8.00 7.65 +.25 +9.6 ShakeShk n N SHAK 88 59.91 30.12 547 58.35 2921 59.39 56.26 -.11 +35.1 SharingE rs Q SEII 45 12.40 2.61 135 3.62 635 4.67 3.50 -.55 -52.2 Sharps Q SMED 5.73 3.70 11 3.79 74 3.90 3.71 -.01 -7.3 SharpSprg Q SHSP 8.71 3.07 17 8.04 142 8.35 7.77 -.09 +82.6 ShawCm g N SJR 1.18 23.44 18.50 492 20.42 2629 20.68 20.27 +.01 -10.6 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 668 22.73 3730 24.14 22.34 -1.15 -23.8 ShndTele s Q SHEN .26f .9 41.80 28.00 88 30.25 538 31.70 30.10 -.95 -10.5 Sherwin N SHW 3.44f .9 30 435.15 326.68 958 392.25 5452 394.31 375.02 +4.68 -4.3 ShiftPixy n Q PIXY 11.64 2.00 72 2.47 460 2.60 2.37 -.06 -14.2 Shiloh Q SHLO 34 14.97 6.45 24 10.19 199 10.33 9.88 +.30 +24.3 Shineco n Q TYHT 4.60 1.31 154 1.83 1393 2.07 1.71 -.20 -20.4 ShinhanFn N SHG 50.37 40.44 73 43.20 411 44.90 42.91 -.89 -6.9 ShipFin N SFL 1.40 9.9 12 15.98 12.30 694 14.15 3502 14.55 14.10 -.25 -8.7 Shire Q SHPG 1.05e .6 85 190.37 123.73 875 165.23 6704 170.89 164.27 -4.38 +6.5sShoeCarnvl Q SCVL .30 .9 28 28.38 15.08 1980 31.80 2576 31.90 25.44 +5.71 +18.9 Shopify n N SHOP 154.82 81.55 654 143.64 6978 150.97 137.31 -3.42 +42.2 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 4 18.99 67 19.25 18.50 +.41 +13.7 ShotSpot n Q SSTI 33.19 9.33 47 27.49 467 28.83 27.42 -.57 +95.7sShutterfly Q SFLY 96.58 39.76 418 92.92 2753 96.58 92.18 -1.68 +86.8 Shutterstk N SSTK 38 52.78 29.85 85 46.07 1078 46.80 44.85 +.12 +7.1tSibanyeG N SBGL .14r 5.7 6.50 2.60 6259 2.46 20672 2.87 2.44 -.34 -49.3 SiderurNac N SID 3.55 1.76 3089 2.23 10919 2.55 2.20 -.23 -9.0 SiebertFn Q SIEB .10a 1.1 21.61 3.60 8 8.78 84 10.05 8.51 -.65 -35.0 SiennaBi n Q SNNA 29.25 13.37 26 14.88 271 15.23 14.37 +.37 -18.0 Sientra Q SIEN 18.09 7.20 326 17.01 1662 17.72 16.57 +.03 +21.0 SierraBc Q BSRR .64 2.2 18 29.55 23.10 14 28.56 71 29.00 28.26 +.11 +7.5 SierraMt n A SMTS 3.00 2.13 36 2.82 156 2.88 2.72 +.02 +13.7 SierOnc g n Q SRRA 4.09 1.10 205 2.40 1777 2.70 2.23 -.22 -35.7 SierraWr Q SWIR 17 31.95 15.10 163 17.85 719 18.05 17.35 +.05 -12.7 Sifco A SIF 8.00 5.00 2 5.65 40 6.01 5.35 -.20 -15.0sSifyTech Q SIFY .02e .9 2.04 .40 26 1.93 476 2.04 1.09 +.78 +88.5 SigmaDsg Q SIGM 7.00 5.50 244 6.20 1372 6.30 6.15 -10.8 SigmaLb n Q SGLB 4.48 1.05 34 1.32 1205 1.97 1.27 -.03 -38.6 Sigmatr Q SGMA 12 11.61 5.26 19 6.36 47 6.60 6.05 +.03 -37.2 SignatBk Q SBNY 25 161.92 116.68 216 130.21 1380 133.60 128.26 +.90 -5.1 SignetJwlrs N SIG 1.24f 2.9 7 77.94 33.11 1769 42.63 7833 42.91 39.12 +3.14 -24.6 SilganHld s Q SLGN .40 1.4 17 32.50 26.49 296 27.89 1611 28.25 27.26 +.49 -5.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 56 39.86 326 40.79 36.96 +1.67 -43.1sSilcnLab Q SLAB 97 105.85 66.35 157 105.65 829 105.85 102.45 +2.80 +19.6 SilicnMotn Q SIMO 1.20 2.4 18 56.51 40.33 95 48.98 1185 50.50 47.68 -.27 -7.5 SilvrSun n Q SSNT .06e 5.22 2.90 4 4.05 64 4.50 3.86 +.17 -4.3 Silvrbow n N SBOW 34.76 19.89 34 27.43 146 30.26 27.28 -2.00 -7.7 Silvercrest Q SAMG .56 3.5 22 16.80 11.85 4 16.00 33 16.00 15.20 +.40 -.3 SlvrcpMt n A SVM .02 3.43 2.12 419 2.92 1797 3.12 2.85 +.03 +11.5sSimmnsFst s Q SFNC .60 1.9 20 31.90 24.88 237 31.50 1537 31.90 30.75 +.40 +10.3 SimonProp N SPG 7.80 4.9 21 173.02 145.78 982 159.49 6616 159.98 152.89 +5.31 -7.1 Simon pfJ N SPGpJ 4.19 6.0 77.98 67.36 1 70.00 3 70.00 68.66 +1.06 -2.1 SimplyGd n Q SMPL 16.01 10.93 361 13.77 948 14.41 13.71 -.37 -3.4sSimpsnM N SSD .88f 1.4 33 63.85 39.82 94 63.39 638 63.85 62.02 +.53 +10.4sSimulations Q SLP .24 1.2 42 19.55 11.45 38 19.70 261 19.75 18.70 +.70 +22.4 Sina Q SINA 47 124.60 83.40 551 90.95 3822 92.65 89.30 +1.05 -9.3 Sinclair Q SBGI .72 2.5 12 40.15 26.50 902 28.85 7292 31.05 28.70 -1.95 -23.8 SinoGlobl Q SINO 3.84 1.04 31 1.37 442 1.40 1.28 +.09 -46.5sSinopcShg N SHI 72.38 50.67 32 70.99 184 72.38 70.22 +1.60 +24.5 Sinovac h Q SVA 8.75 4.60 22 7.57 74 7.75 7.32 +.03 -3.9sSiriusXM Q SIRI .04 .6 39 7.08 4.90 8118 6.95 60966 7.08 6.85 -.02 +29.7 Siteone n N SITE 69 81.64 48.19 194 74.70 1316 81.22 74.56 -6.10 -2.6 SitoMobl rs Q SITO 8.60 3.01 69 3.84 548 4.09 3.68 -.23 -42.9 SixFlags N SIX 3.12 4.9 21 70.44 51.25 1645 64.26 6027 64.92 62.52 -.27 -3.5 Skechers s N SKX 16 43.08 23.90 2044 30.81 10187 31.15 29.76 +.41 -18.6 SkySolar Q SKYS 2.43 .82 7 1.15 55 1.19 1.06 -.02 -23.3 SkyWest Q SKYW .40 .7 17 60.65 31.75 120 58.35 770 58.95 55.20 +.65 +9.9sSkyline A SKY 32 32.89 5.07 41 30.04 585 32.89 28.41 +.42 +133.8 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1103 100.37 8004 101.29 98.20 +2.20 +5.7 SleepNmbr Q SNBR 20 40.72 27.44 305 28.08 1749 29.78 27.93 -1.32 -25.3 Smart&Fnl N SFS 18 13.95 4.45 318 4.80 1833 5.05 4.55 +.05 -43.9 SmartFn rs Q SMBK 24 26.26 20.50 23 25.28 161 25.29 24.14 +.85 +16.5 SmartSnd n Q SND 12.87 4.81 2939 6.09 5890 7.03 5.71 -.74 -29.7sSmartsh n N SMAR 22.63 18.06 267 22.53 1362 23.66 19.47 +2.64 +15.5 Smith&N N SNN .61e 1.7 64 40.41 33.72 511 36.38 2771 36.66 35.56 +.53 +3.9 SmithAO s N AOS .72 1.1 36 68.39 53.23 499 64.47 2828 64.74 63.24 +.78 +5.2 SmthM hrs Q SMSI 3.41 .88 73 2.00 644 2.29 1.95 -.04 -29.6 Smucker N SJM 3.12 2.8 15 134.12 99.57 884 109.74 4599 111.83 107.82 +1.80 -11.7 SnapInc A n N SNAP 21.75 10.50 10481 10.71 75830 11.02 10.51 +.13 -26.7 SnapOn N SNA 3.28 2.2 15 185.47 140.83 225 151.23 2244 155.04 149.88 +.90 -13.2 SocCapH n N IPOA 10.85 9.85 80 10.08 930 10.08 9.99 +.07 -.1 SocCapH un N IPOA/U 10.97 10.02 2 10.57 390 10.62 10.47 +.01 -.3 SocilRltyA n Q SRAX 7.95 1.11 123 3.38 901 3.85 3.00 -.37 -40.2 SocQ&M N SQM .99e 1.9 64.20 32.38 1444 51.33 7394 56.49 49.21 -3.61 -13.5tSocketM n Q SCKT 4.59 2.61 8 2.66 67 2.88 2.61 -.05 -25.7 SodaStrm Q SODA 31 98.26 49.50 145 88.37 850 90.53 87.70 +.76 +25.6 Sogou n N SOGO 14.69 7.91 324 9.78 4552 9.94 9.45 +.15 -15.5 Sohu.cm h Q SOHU 70.86 26.70 321 37.37 2937 37.49 35.46 +1.29 -13.8 Sol-Gel n Q SLGL 12.23 7.39 2 9.65 38 9.85 9.00 +.38 -9.9 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 51 21.68 422 21.68 21.36 +.24 +7.3 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 22 16.74 134 17.20 16.70 -.10 -5.7 SolarEdg n Q SEDG 28 70.74 17.85 2364 58.95 10183 68.25 54.60 -7.50 +57.0 SolarOilf n N SOI 23.98 9.90 1230 16.54 3324 17.24 16.02 -.15 -22.7 SolenoTh rs Q SLNO 3.75 1.32 38 2.05 212 2.17 1.85 +.24 +13.9 SolidBio n Q SLDB 33.74 6.83 67 18.95 1065 23.34 18.86 -2.94 -16.2 Soligenix n Q SNGX 3.70 1.54 26 1.58 142 1.65 1.55 -.07 -28.8 Solitario A XPL .88 .39 53 .44 348 .45 .40 +.01 -27.4 SonicAut N SAH .24 1.1 11 22.75 15.95 91 21.60 505 22.20 21.00 -.10 +17.1 SonicCorp Q SONC .64 2.6 17 30.05 22.11 508 24.50 2668 25.51 24.20 +.19 -10.8 SonicFdry Q SOFO 4.73 2.05 0 2.29 25 2.40 2.21 +.04 -23.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 342 51.94 2088 52.48 51.32 +.12 -2.3 SonomaPh Q SNOA 7.75 3.50 30 3.87 211 4.00 3.70 +.05 -29.1 SonyCp N SNE 53.91 36.25 762 46.40 4306 48.68 46.00 -2.20 +3.2sSophiris Q SPHS 3.75 1.80 259 3.56 1717 3.75 3.41 -.05 +56.8 SorrentoTh Q SRNE 39 10.65 1.50 1729 7.85 7889 8.20 7.05 +.80 +106.6 Sothebys N BID .40 .7 18 57.95 42.78 203 55.84 1900 57.35 54.48 -1.21 +8.2 SotherlyH Q SOHO .48f 7.0 7.08 5.78 309 6.82 415 6.85 6.65 +.11 +5.7 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 25.02 14 25.25 24.93 -.08 -2.4 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 1 24.94 10 25.08 24.94 -.13 -1.6 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 5 36.40 79 36.80 35.15 +1.26 -3.2 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.25 6 39.00 38.01 +.25 +12.4 SourcC N SOR 1.00 2.5 42.97 38.12 7 40.20 38 40.75 40.04 -.30 -1.4 SoJerInd s N SJI 1.12 3.4 29 37.55 25.96 424 32.99 2319 33.03 31.97 +.88 +5.6 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 71 90.05 441 91.35 87.10 +1.35 +3.3 SthcrssEn N SXE 4.05 1.44 237 1.59 526 1.76 1.55 -.13 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 1 21.10 3 21.20 21.10 -.19 -8.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.65 8 21.71 20.75 -.25 -8.8tSCEd pfD A SCEpD 1.08 5.0 26.43 21.36 3 21.60 7 22.23 20.92 -.21 -10.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.79 5 24.20 23.67 -.70 -6.4 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 4511 44.52 28882 44.64 43.03 +1.79 -7.4 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 22 26.38 134 26.44 26.07 +.23 -2.3 SouthCo ef N SOJB 26.25 23.71 85 24.76 231 24.87 24.67 +.02 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 38 24.51 203 24.58 24.21 +.19 -3.7 SthnCopper N SCCO .23e .5 42 58.09 33.63 723 50.05 3554 52.28 49.81 -1.30 +5.5 SthnFstBsh Q SFST 21 47.70 33.25 4 47.10 41 47.50 46.85 -.05 +14.2 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 48 17.24 522 17.32 16.29 +.58 +7.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 87 34.04 475 34.77 33.65 +.48 +1.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8711 52.86 42251 53.45 50.20 +.67 -19.2 SwtGas N SWX 2.08 2.8 23 86.87 62.54 173 73.55 1447 73.95 70.34 +2.76 -8.6 SwGA Fn A SGB .48f 2.2 16 24.00 18.50 0 21.81 15 21.96 21.02 +.46 -9.1 SwstnEngy N SWN 5 6.72 3.42 11536 4.45 78095 4.93 4.28 -.07 -20.3 SparkEn s Q SPKE .72 7.0 23.65 8.60 112 10.30 649 10.40 9.60 +.20 -16.9 SparkEn pf Q SPKEP 2.19 9.5 27.56 21.90 11 23.00 55 23.08 22.40 +.03 -13.6 SprkNtSE wi A LOV 15.40 10.15 5 11.55 14 12.68 11.48 -1.19 -8.7 SparkTh n Q ONCE 91.75 41.06 286 78.39 2818 79.60 72.01 +1.68 +52.5 SpartnMot Q SPAR .10 .6 28 19.45 8.30 102 16.10 1380 16.75 15.90 +2.2 SprtnNash Q SPTN .72f 3.7 36.77 16.32 338 19.25 1340 19.38 18.12 +1.07 -27.8 Sparton N SPA 20 23.59 16.35 74 18.41 364 18.50 17.15 +.91 -20.2 SpdFosFr n N EFAX 77.82 67.00 1 72.25 6 73.86 72.25 -1.02 -.9 SpdDbShDu N STOT 49.99 47.00 3 48.96 17 48.96 48.65 +.14 -.9 SpdEmFos N EEMX 76.80 60.73 1 67.63 8 69.34 67.27 +.14 -3.1 SpdDbEMk N EMTL 52.27 48.41 1 48.69 19 48.69 48.43 +.09 -3.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 15.06 134 15.19 14.93 -.02 +1.2 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 3 25.65 11 25.81 25.50 +.06 -.8tSpectraEP N SEP 3.01f 9.8 9 46.47 30.61 1017 30.56 10395 31.88 30.38 -1.11 -22.7 SpectrmB N SPB 1.68 2.1 15 138.45 60.13 766 80.26 3215 81.33 76.25 +2.65 -28.6 SpectPh Q SPPI 23.50 5.47 1192 18.76 6826 20.65 18.55 -1.39 -1.0tSpeedM N TRK .60 3.5 18 23.47 16.85 48 17.04 183 17.43 16.85 -.16 -9.7 SperoTh n Q SPRO 19.00 9.66 42 10.41 293 12.50 10.12 -1.69 -11.4 Sphr3D grs Q ANY 7.25 .32 571 .48 23015 .73 .38 +.11 -80.3 Spherix rs Q SPEX 4.75 .89 30 1.04 315 1.08 1.01 -.03 -25.7 SpF LgCap n N FMDG 33.20 26.89 2 29.95 10 30.31 29.55 +.43 +6.9tSpinMedT n N FFIU 25.15 24.17 0 24.32 36 24.32 24.17 +.10 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 449 70.20 2001 70.90 69.45 +.55 -6.6 SpiritAero N SPR .48f .6 19 105.20 53.61 463 86.65 2933 88.45 86.02 -.18 -.7 SpiritAir N SAVE 16 54.49 30.32 1444 38.03 5674 38.52 35.83 +.88 -15.2 SpiritRltC N SRC .72 8.3 13 8.81 7.16 3299 8.63 31880 8.75 8.36 +.19 +.6 SpiritR pfA N SRCpA 1.50 7.1 26.40 20.25 17 21.10 59 21.19 20.60 +.15 -15.1tSpirtTex n Q STXB 22.55 20.71 51 21.08 395 21.70 20.56 -.02 -3.5sSplunk Q SPLK 119.00 54.17 5634 110.26 12233 119.00 110.14 -6.44 +33.1 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 54 15.40 330 15.50 15.05 +.38 -1.6 SportsWhs Q SPWH 10 6.99 3.40 573 5.15 2773 5.28 4.48 +.47 -22.1 Spotify n N SPOT 171.23 135.51 1288 156.60 6716 157.75 149.98 +5.80 +5.1tSpragueRs N SRLP 2.61 11.5 13 30.75 22.70 27 22.60 85 23.45 22.40 -.55 -6.6 SprBkPh n Q SBPH 18.93 10.81 6 13.45 29 14.35 13.30 -.53 Sprint N S 3 9.02 4.81 6443 5.15 45050 5.24 5.08 +.04 -12.6 SprottSilv N PSLV 6.85 5.83 169 6.08 1282 6.15 6.04 +.01 -4.1 SprottFoc Q FUND .75e 9.4 8.39 6.84 17 7.97 176 8.06 7.90 -.01 +.6 SprottGold N PHYS 11.15 9.83 347 10.59 1698 10.66 10.47 +.08 SprottPPP N SPPP 9.91 7.69 18 8.51 252 8.82 8.44 -.05 -8.9 Sprouts Q SFM 23 28.29 17.55 811 21.85 5058 22.12 21.47 +.06 -10.3 Square n N SQ 58.46 22.28 5506 55.77 41599 57.05 53.66 +.73 +60.9sStaarSur Q STAA 28.00 8.95 411 28.10 2143 28.55 26.15 +1.75 +81.3 Staff360 rs Q STAF 5.70 1.41 2 1.61 97 1.77 1.60 -.11 -48.9 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 713 26.52 3778 26.62 25.29 +1.13 -3.0 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 1 25.18 7 25.18 25.04 +.07 -.3 STAG pfC N STAGpC 27.74 24.76 16 25.30 24 25.55 25.03 -.19 -3.4sStageStrs N SSI .20 6.8 3.25 1.45 351 2.94 2795 3.25 2.37 -.19 +75.0sStamps.cm Q STMP 29 252.00 118.86 146 248.35 891 252.00 243.51 +.35 +32.1 SP Matls N XLB .98e 1.7 64.17 52.57 4058 59.01 20405 60.36 58.80 -.85 -2.5 SP HlthC N XLV 1.01e 1.2 91.79 75.65 6848 82.94 34548 83.75 82.67 -.26 +.3 SP CnSt N XLP 1.28e 2.6 58.95 48.76 12913 49.88 58205 50.20 49.48 +.34 -12.3 SP Consum N XLY 1.12e 1.1 109.34 87.89 3841 106.13 25694 106.54 104.47 +1.26 +7.5sSP Engy N XLE 2.04e 2.7 79.42 61.80 32443 74.58 96300 79.42 73.84 -3.53 +3.2 SPDR Fncl N XLF .46e 1.7 30.33 23.10 39271 27.85 209952 28.50 27.66 -.10 -.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 8112 75.69 52891 76.81 74.77 +.36 SP Tech N XLK .78e 1.1 71.34 54.25 9391 69.75 53954 70.00 68.79 +.88 +9.1 SpdrRESel N XLRE 34.02 29.17 1714 31.19 7839 31.32 30.43 +.63 -5.3 SP Util N XLU 1.55e 3.1 57.23 47.37 13872 50.50 62120 50.63 48.83 +1.51 -4.1 StdMotor N SMP .84 1.9 25 54.73 40.56 89 44.36 364 44.82 44.00 +.35 -1.2 Standex N SXI .72 .7 21 110.00 86.05 21 100.40 107 101.95 98.80 +.85 -1.4 StanBlkDk N SWK 2.52 1.7 20 176.62 135.79 1401 146.64 6712 148.88 144.30 +1.82 -13.6 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 12 25.53 116 25.57 25.22 +.26 +1.2 StanBlD un N SWP 128.00 105.13 8 109.62 135 111.57 109.09 +.19 -10.7 Stantec g N STN .55f 17 29.25 22.80 7 25.25 133 25.75 25.00 -.20 -9.7 StarBulk rs Q SBLK 14.25 7.61 214 12.53 1328 13.89 12.50 -.71 +11.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 25.21 10 25.46 25.13 +.01 -.4 StarGas N SGU .47f 5.1 14 11.70 8.74 77 9.24 375 9.82 9.15 -.51 -14.0 StarsGp g Q TSG 38.23 15.85 215 36.05 1587 37.00 35.60 +54.7 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 6740 57.92 29262 58.38 56.76 +.76 +.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 17 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 52

Starret N SCX .40 5.8 22 9.40 5.80 2 6.90 66 7.00 6.60 +.08 -19.8 Startek N SRT 49 14.78 6.11 71 6.84 472 6.90 6.75 +.08 -31.4 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 1243 21.77 6474 21.90 21.47 +.20 +2.0 StatAutF Q STFC .40 1.3 32.00 22.11 35 29.92 150 30.71 29.25 +.24 +2.7sStateBkFn Q STBZ .80 2.3 22 34.49 24.90 868 34.38 4188 34.66 32.29 +1.04 +15.2 StateStr N STT 1.68 1.7 17 114.27 80.73 975 100.47 7142 101.14 98.33 +1.15 +2.9 StateSt pfC N STTpC 25.55 24.01 13 25.27 117 25.43 25.04 +.17 +.3 StateSt pfD N STTpD 28.96 26.10 53 26.32 277 26.61 26.25 +.03 -4.2 StaStCp pfG N STTpG 28.45 25.50 42 25.84 200 26.00 25.63 +.19 -4.7 StateSt pfE N STTpE 27.16 25.47 15 26.42 132 26.49 26.07 +.29 -.2 SteadyM n Q STDY 10 7.35 2.60 66 4.60 572 4.70 4.55 +24.3 StealthGas Q GASS 27 4.70 2.90 101 4.01 360 4.14 3.97 -.08 -8.0 SteelCon Q STCN 2.90 1.46 13 1.91 63 1.97 1.83 -.03 -23.3 StlDynam Q STLD .75f 1.5 20 52.10 32.20 960 49.44 7701 51.35 49.05 -1.42 +14.6 SteelPtrs N SPLP .38p 8 20.70 16.65 7 17.40 96 17.50 17.00 +.05 -11.0 SteelPr pfA N SPLPpA 22.74 19.75 24 20.64 94 20.69 20.25 +.19 -2.5 Steelcse N SCS .51 3.6 16 18.15 12.50 194 14.10 1615 14.50 13.90 -.15 -7.2 SteinMart s Q SMRT .30 8.8 4.04 .48 1350 3.41 10521 3.75 2.74 +.16 +194.0 StellrAcq n Q STLR 10.49 9.99 0 10.36 14 10.40 10.36 -.01 +1.5 StellusCap N SCM 1.36 10.3 11 14.33 11.07 84 13.18 359 13.25 12.76 +.41 +.3 StemlineTh Q STML 20.20 7.30 184 19.15 803 19.90 18.95 -.30 +22.8 Stepan N SCL .82 1.1 18 92.97 68.09 86 71.84 491 72.35 69.90 +.68 -9.0 Stericycle Q SRCL 84.74 56.64 341 63.30 2613 64.37 62.90 -.47 -6.9 Stericyc pf Q SRCLP 5.25 10.8 74.43 43.93 12 48.82 59 49.51 48.70 -.27 -7.8sSteris plc N STE 1.24 1.2 26 105.38 76.47 249 103.69 1492 105.39 103.18 +.23 +18.5 SterlingBc N STL .28 1.1 15 26.50 21.00 1270 24.95 7824 25.10 24.28 +.50 +1.4 SterlBc pfA N STLpA 26.74 25.65 6 25.91 62 25.99 25.76 +.05 -1.6 SterlBcp n Q SBT .04 .3 14.98 12.00 35 13.77 350 13.98 13.57 -.01 +8.4 SterlCons Q STRL 21 18.90 9.42 76 12.55 1033 13.18 12.20 -.42 -22.9sSMadden Q SHOO .80 24 52.75 36.70 216 52.88 1377 52.90 50.80 +2.03 +13.2 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 1 12.25 11 12.25 11.80 +.45 +19.5 StewInfo N STC 1.20 2.8 29 47.37 34.48 94 43.21 1118 43.60 42.70 +.61 +2.2 StifelFin N SF .48f .8 19 68.76 41.93 263 60.71 1394 61.68 59.43 +1.00 +1.9 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 3 26.24 60 26.33 26.06 +.19 -3.1 Stif 47 ef N SFB 26.20 23.25 16 24.30 106 24.32 23.71 +.18 -2.5 StitchFix n Q SFIX 30.07 14.48 830 20.01 3748 21.35 19.00 -1.13 -22.5 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 48 39.60 248 40.48 38.01 -.05 +5.0 StoneHEM N EDF 2.16 15.4 17.31 13.50 83 14.00 581 14.25 14.00 -.18 -12.0 StonHEmM N EDI 1.81 13.4 16.79 13.37 40 13.52 299 13.79 13.45 -.26 -13.2 StoneCastle Q BANX 1.52 7.0 16 22.75 19.80 10 21.86 38 22.00 21.54 +.31 +8.6 StoneMor N STON 1.32 21.6 9.62 4.61 70 6.12 317 6.21 5.95 +.03 -6.7sStonerdg N SRI 22 32.18 14.16 122 31.17 1217 32.18 30.48 -.17 +36.4 StoreCap N STOR 1.24 4.7 22 26.58 20.08 1096 26.41 5690 26.47 25.47 +.84 +1.4 StrataS rs Q SSKN 3.00 1.06 52 1.61 830 1.71 1.61 -.00 +30.9 Stratasys Q SSYS 29.00 17.17 398 19.00 2109 20.38 18.99 -.98 -4.8 StratALL36 N GJT .29 1.4 21.00 19.20 20.80 4 20.90 20.59 +.05 +4.0 Strat D35 N GJP .74 3.2 23.69 21.80 23.03 5 23.10 22.76 +.79 +.4 StratGS33 N GJS .32 1.5 21.52 19.12 21.10 4 21.25 20.85 +.18 +4.2 StratNWS95 N GJV 1.75 6.6 26.72 25.05 4 26.32 6 26.35 26.00 +.34 +1.7 StratUSM N GJH .64 6.5 10.35 9.37 9.78 22 9.90 9.70 -.12 -2.7 Strattec Q STRT .56 1.5 20 49.20 30.05 11 36.95 72 37.77 34.65 +2.45 -15.2 StratusPrp Q STRS 1.00e 56 32.75 26.88 2 31.70 17 32.00 31.15 +.40 +6.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 72 107.18 401 107.50 102.22 +3.53 +19.6 StreamHlth Q STRM 2.82 .92 3 1.48 34 1.53 1.43 -.06 -12.4 StrgbrBio n Q SBBP 9.25 4.05 156 7.55 1192 7.77 7.15 -.15 +4.1sStryker N SYK 1.88 1.1 29 176.76 137.70 943 173.78 4408 176.76 172.30 +.97 +12.2 SturmRug N RGR 1.28f 2.0 22 68.80 43.00 153 63.15 1006 63.35 59.70 +3.57 +13.1 SubPpne N SPH 2.40 10.4 33 27.05 21.85 150 23.15 788 23.34 22.78 +.17 -4.4 SumitMitsu N SMFG 9.67 7.15 653 8.40 4590 8.54 8.36 -.04 -3.3 SummerInf Q SUMR 2.25 .72 31 .96 305 1.01 .80 -.08 -36.1 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 11 25.92 54 26.27 25.25 -.21 -1.5 SummitHtl N INN .72 4.7 14 19.39 12.77 565 15.36 2819 15.39 14.67 +.61 +.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.36 7 24.57 23.84 -.30 -4.4 SumHP pfE N INNpE 26.25 22.82 23.50 21 23.82 23.38 -.49 -8.5 SumtMtls n N SUM .29t 26 34.06 25.89 2329 28.04 5718 29.29 27.91 -1.01 -10.8 SummitMP N SMLP 2.30 14.5 24.75 13.10 151 15.90 811 16.38 15.30 +.15 -22.4 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 3 15.97 18 16.00 15.41 +.62 +26.7 SumTher n Q SMMT 16.86 8.80 12 13.17 152 14.12 12.86 -.92 +18.9 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 190 93.79 1684 94.10 91.16 +2.15 +1.1 SunHydrl Q SNHY .36 .7 42 70.83 40.82 171 50.50 744 51.34 48.39 +.50 -21.9 SunLfFn g N SLF 1.90f 44.50 32.22 422 42.43 2108 44.00 42.33 -.94 +2.8sSunCokeE N SXC .99e 7 13.48 8.20 303 13.08 1753 13.48 12.98 -.10 +9.1tSunCokeEn N SXCP 1.60m 10.6 9 21.95 15.05 112 15.05 744 15.65 14.95 -.55 -13.8sSuncor g N SU 1.44 41.82 27.96 3727 39.17 16783 41.82 38.89 -1.80 +6.7 SundEng n Q SNDE 9.59 3.61 12 5.30 30 6.76 4.93 -.16 -10.8 SunesisP rs Q SNSS 7.69 1.82 117 2.39 457 2.84 2.36 -.38 -35.2 SunlOnl n N STG 14.08 6.80 117 9.69 1091 10.60 9.15 -.40 -12.7 SunLink A SSY 2.08 1.27 0 1.38 5 1.44 1.38 -13.2 SunocoLP N SUN 3.30 12.7 76 33.11 24.76 293 25.96 1559 26.95 25.52 -.88 -8.6 SunOpta Q STKL 10.20 6.27 144 7.80 1879 7.88 7.55 +.05 +.6 SunPower Q SPWR 11.70 6.46 1877 8.80 8874 9.60 8.53 -.50 +4.4 Sunrun n Q RUN 10 11.77 4.21 1775 10.91 7170 11.14 10.67 -.07 +84.9 SunstnHtl N SHO .20 1.2 20 17.46 14.09 2415 17.20 11644 17.37 16.77 +.55 +4.1 SunstHt pfE N SHOpE 27.22 24.65 1 25.24 28 25.37 25.04 +.06 -3.4 SunstHt pfF N SHOpF 1.61 6.7 26.98 23.60 0 23.86 20 24.16 23.83 +.14 -7.7 SunTrst N STI 1.60 2.3 14 73.37 51.96 1974 68.96 12834 70.27 67.88 +.31 +6.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.37 269 24.55 23.95 -.14 -.9 Sunworks n Q SUNW 2.14 .90 51 1.14 564 1.16 .95 -.03 +8.6 SuperMicro Q SMCI 17 27.90 16.10 423 23.70 2020 24.40 23.35 +.05 +13.3 SuperCom Q SPCB 4.95 1.83 125 2.00 325 2.02 1.84 +.01 -48.8 SupercdT rs Q SCON 1.97 .85 978 .92 1123 .97 .86 +.04 -15.6 SupDrillg A SDPI 2.33 .59 137 2.02 555 2.28 1.97 -.18 +37.4sSupEnrgy N SPN .32 2.8 12.73 7.66 2550 11.23 15795 12.73 11.02 -1.01 +16.6 SupGpCos s Q SGC .38 1.6 22 28.85 17.85 6 24.17 56 24.40 22.57 +.97 -9.5 SuperiorInd N SUP .36 2.0 28 20.95 12.70 182 18.10 673 18.25 17.58 +.60 +21.9 Supernus Q SUPN 42 59.05 33.30 747 57.25 4083 58.00 52.95 +1.15 +43.7 Supvalu rs N SVU 9 29.12 13.60 823 17.97 3536 17.97 16.15 +1.78 -16.8 supprt.cm rs Q SPRT 3.03 2.01 7 2.86 40 2.89 2.82 -.01 +18.2 SurfaceOn n Q SURF 15.19 12.08 315 14.82 862 15.19 14.04 +.53 +11.2 SurgPtrs n Q SGRY 24.05 7.10 129 16.55 1376 19.00 16.30 -2.15 +36.8sSurmodic Q SRDX 49.95 22.55 40 49.75 415 49.95 47.30 +1.20 +77.7 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 38 15.15 203 15.45 15.10 -.10 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 13 25.33 33 25.70 25.28 -.35 -1.3 SwEGrain23 N GRU 4.25 3.29 1 3.85 42 3.87 3.72 +.17 +15.0 SwRCmETR N RJN 3.72 1.87 8 3.16 21 3.32 3.16 -.11 +13.1 SwRCmATR N RJA 6.57 5.88 49 6.44 317 6.45 6.34 +.14 +7.3 SwERCmTR N RJI 5.96 4.64 104 5.80 1142 5.95 5.77 -.02 +7.4 SwisHelv N SWZ .64e .2 13.74 12.07 7 12.30 50 12.49 12.26 -.10 -3.6tSwitch n N SWCH .03e 20.45 11.90 1506 12.66 6800 12.86 11.90 +.06 -30.4 SykesEnt Q SYKE 48 34.49 25.77 80 28.07 606 28.36 27.52 +.61 -10.7 Symantec Q SYMC .30 1.4 10 34.20 18.85 5499 21.06 45640 22.32 20.80 -1.13 -24.9 Synacor Q SYNC 3.95 1.35 39 2.00 315 2.08 1.90 +.10 -13.0sSynalloy Q SYNL .13m .7 19.45 10.30 10 18.30 54 19.45 18.16 -.65 +36.6 Synaptics Q SYNA 64.54 33.73 231 42.38 1549 42.88 41.33 -.19 +6.1 Synchrony N SYF .60 1.7 13 40.59 26.34 3983 35.61 25083 36.32 35.08 +.17 -7.8 SyndaxP n Q SNDX 15.20 7.70 310 9.07 1988 9.52 8.38 +.27 +3.5 SyneosH h Q SYNH 61.10 31.10 1106 43.10 4130 43.53 40.45 +2.70 -1.1 SynrgyPh Q SGYP 4.84 1.43 1830 1.63 11126 1.69 1.57 -.01 -26.9 Synlogic rs Q SYBX 23.00 8.76 77 9.39 556 10.42 9.01 -.41 -3.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 96 108.10 746 110.65 107.19 -1.02 -20.5 Synopsys Q SNPS 53 94.80 71.01 860 88.32 5901 90.34 86.51 -.93 +3.6 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 14 25.52 181 25.66 25.50 -.18 -2.3sSynovusFn N SNV 1.00f 1.8 19 55.40 40.21 777 54.40 3340 55.40 53.54 +.46 +13.5sSyntel Q SYNT 15.00e 15 32.11 15.88 327 31.46 2180 32.11 30.23 +1.16 +36.8 Synthes rs Q SES 6.24 2.00 5 3.10 56 3.27 3.00 +.10 +9.2 SynthBiol A SYN 1.05 .19 177 .26 2167 .27 .24 +.01 -49.4 Sypris Q SYPR .08 4.7 1.90 1.25 56 1.69 432 1.82 1.46 +.20 +22.5 SyrosPhar n Q SYRS 24.38 6.30 261 13.17 2281 13.52 11.56 +.82 +35.4sSysco N SYY 1.44 2.2 26 64.77 48.85 1651 65.02 8159 65.40 63.50 +1.48 +7.1 Systemax N SYX .22 .7 32 34.91 15.40 42 33.09 277 33.94 31.61 +1.40 -.5T -:T-MobileUS Q TMUS 22 68.50 54.60 2050 56.59 12581 57.60 56.46 -.34 -10.9sTAL Educ s N TAL 44.50 18.64 3098 42.97 16105 44.50 41.61 +1.50 +44.6 TAT Tch h Q TATT .34e 4.1 19 12.50 7.85 10 8.25 17 8.45 8.20 -.07 -21.4tTC PpLn N TCP 2.60m 11.0 7 59.30 23.27 459 23.64 1576 25.59 22.64 -1.66 -55.5sTCF Fncl N TCF .60 2.3 17 26.77 14.58 2532 26.41 11753 26.77 25.60 +.68 +28.8 TCF deo pfC N TCFpD 26.06 24.01 14 24.20 113 24.33 24.06 +.08 -5.9 TCG BDC n Q CGBD 1.48a 8.2 12 20.30 16.76 46 18.08 299 18.12 17.79 +.03 -9.8 TCP Cap Q TCPC 1.44 9.7 11 17.23 13.72 126 14.78 1029 14.88 14.60 +.11 -3.3 TCW Strat N TSI .21 3.8 6.16 5.34 61 5.44 283 5.45 5.40 +.03 -7.3 TD Ameritr Q AMTD .84 1.4 35 63.01 36.50 1302 60.16 7071 61.76 59.40 -.53 +17.7 TDH Hld n Q PETZ 31.75 3.17 39 4.11 194 4.19 3.66 +.33 -27.1 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 758 94.12 6411 96.65 93.64 -.60 -1.0 TESSCO Q TESS .80 4.4 36 24.85 12.15 16 18.30 151 19.10 17.35 +.40 -9.2 TFS Fncl Q TFSL .68 4.5 51 16.27 14.32 140 15.28 512 15.50 15.18 +.04 +2.3 TG Thera Q TGTX 17.35 7.25 515 13.65 2512 14.33 13.50 -.40 +66.5 THL Credit Q TCRD 1.08 13.9 8 10.25 7.70 74 7.77 502 7.89 7.71 -.11 -14.1sTHL Crd21 N TCRX 26.31 25.07 4 25.50 17 26.31 25.39 +.17 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.67 4 25.73 25.55 +.04 -1.0 THLCSenL N TSLF 1.32 7.6 18.23 16.30 16 17.43 109 17.64 17.32 +.13 +3.4 TIM Part N TSU .28e 1.5 23.12 13.97 1131 18.32 6151 18.89 17.80 +.53 -5.1sTJX N TJX 1.56f 1.8 22 89.48 66.44 3136 88.11 26712 89.48 84.05 +3.32 +15.2 TOP Shi rs Q TOPS 6300.00 1.30 719 1.52 2179 1.61 1.50 -.04 -39.4 TPG Pace n N TPGE 10.87 9.67 96 10.28 2367 10.85 10.28 -.47 +5.5 TPG Pac n N TPGH 9.95 9.67 0 9.86 87 9.90 9.85 -.04 +1.3 TPG RE n N TRTX 1.68f 8.2 25 20.70 18.22 57 20.41 661 20.47 20.10 +.08 +7.1 TPG SpLnd N TSLX 1.56 8.1 9 21.74 17.00 243 19.16 940 19.31 19.05 -3.2 TPI Co n Q TPIC 28.14 15.83 195 26.29 1584 27.55 25.49 -.07 +28.5 TSR Inc Q TSRI 30 11.10 3.80 1 5.33 14 5.40 5.15 +.23 +2.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 127 36.60 569 36.80 33.95 +2.60 -9.1 TTM Tch Q TTMI 39 19.54 12.76 1198 17.12 5104 17.16 15.97 +1.27 +9.3sTableauA N DATA 98.23 57.25 1125 98.56 4180 99.62 93.32 +4.13 +42.4sTabula n Q TRHC 53.07 11.90 168 52.23 1379 54.02 49.05 +.85 +86.2sTactSys n Q TCMD 48.72 22.45 90 48.52 813 48.72 44.92 +2.53 +67.4 TahoeRes N TAHO .24 4.8 9.44 3.76 1734 4.98 9820 5.34 4.77 +.16 +4.0 TailorBr N TLRD .72 2.1 19 35.94 9.40 455 34.22 3712 35.86 33.50 -.18 +56.8 Taitron h Q TAIT .10 5.8 2.13 1.22 10 1.71 51 1.77 1.60 +.11 +1.8 Taiwan N TWN 22.25 18.95 0 20.96 12 20.98 20.61 +.42 +.4 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 5383 39.30 31848 39.79 38.78 +.88 -.9 TakeTwo Q TTWO 69 129.25 68.12 1058 112.02 8585 118.44 109.86 -3.79 +2.0 Takung n A TKAT 6.88 1.88 2.05 5 2.20 2.02 -.14 -18.3 Talend n Q TLND 59.74 31.27 84 57.46 1197 58.49 54.88 +1.21 +53.3 TallgEGP n N TEGP 1.95f 9.4 28.94 17.14 360 20.83 1763 21.78 20.27 -.06 -19.1 TallgrsEn N TEP 3.90f 9.2 11 52.84 34.37 187 42.56 995 44.90 42.08 -.91 -7.2 TalosEn rs N TALO 40.16 16.76 169 32.12 841 34.13 31.01 -.84 -.1sTandmD rs Q TNDM 14.30 2.14 1726 14.20 9949 14.59 12.12 +1.37 +501.7 TandyLthr Q TLF 12 9.05 6.79 0 7.70 24 7.90 7.30 -.10 -.6 TangerFac N SKT 1.40f 6.7 11 27.88 19.86 740 21.05 4452 21.18 20.01 +.77 -20.6 Tantech n Q TANH 4.54 1.98 1199 3.63 6140 3.72 3.45 +.11 +40.7 TanzRy g A TRX .68 .24 121 .59 639 .65 .56 +.01 +110.4 Tapestry N TPR 1.35 3.0 28 55.50 38.70 2010 44.29 15391 45.24 43.83 -.19 +.1 Tapimmu n Q TPIV 4.41 2.58 124 3.91 567 3.95 3.33 +.22 -.3tTarena Q TEDU .28e 2.9 4 21.70 9.19 76 9.61 1012 9.79 9.19 +.03 -35.9 TargaRes N TRGP 3.64 7.8 52.08 39.59 2123 46.79 10291 49.49 45.82 -1.55 -3.4 TargaR pfA N NGLSpA 2.25 8.3 27.41 25.82 9 26.98 22 26.99 26.75 +.19 +1.9 Target N TGT 2.48 3.5 13 78.70 48.56 5814 71.21 44422 77.63 70.08 -4.73 +9.1 TaroPhrm N TARO 12 128.46 93.01 50 114.90 501 117.53 111.17 +1.92 +9.7 Taseko A TGB 2.46 1.05 794 1.13 4028 1.28 1.11 -.03 -51.5tTataMotors N TTM 37.38 20.93 1991 21.31 16386 23.57 20.93 -1.01 -35.6 Taubmn N TCO 2.62f 4.9 19 66.61 44.78 642 53.54 3048 53.85 50.65 +1.67 -18.2 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 13 24.07 62 24.24 24.00 +.13 -4.2 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 8 23.67 28 23.94 23.51 +.19 -6.1 TaylrDv Q TAYD 22 15.14 9.70 2 10.24 17 10.98 10.10 -.56 -23.7 TaylorMH N TMHC 14 28.42 19.68 574 22.31 3074 22.59 21.42 +.23 -8.8 Team N TISI 26.80 10.45 326 21.15 3250 22.20 20.78 +.30 +41.9 TechData h Q TECD 21 111.10 75.31 223 80.98 1701 83.28 79.41 -.99 -17.3 TechComm Q TCCO 15.40 2.35 16 4.50 94 5.00 4.40 -.13 -60.7 Technip N FTI .13 18 35.00 24.53 3874 31.23 16398 34.17 30.43 -2.83 -.3sTechTarg Q TTGT 25.42 8.88 412 25.75 2041 26.16 24.22 +1.36 +85.0 TeckRes g N TECK .16e 30.80 14.56 1298 26.78 9874 29.04 26.64 -1.45 +2.3 Tecnoglass Q TGLS .56 6.2 22 10.37 5.50 13 9.07 74 9.15 8.63 +.34 +23.4sTecogen Q TGEN 4.20 2.05 63 4.04 319 4.20 3.71 +.22 +49.6 Teekay N TK .22 2.9 10.90 5.14 850 7.63 5019 8.08 7.51 -.42 -18.1 TeekLNG N TGP .56 3.2 21.65 14.05 102 17.75 1136 18.10 17.25 -.20 -11.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 19 25.06 56 25.18 25.00 +.05 -.8 TeekOffsh N TOO .04m 1.4 3.50 1.65 493 2.77 2791 2.86 2.58 +.05 +17.4 TeekOf pfA N TOOpA 1.81 8.6 24.49 12.69 1 21.11 22 21.30 21.00 -.14 -8.5 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 4 23.44 21 23.60 23.35 -.04 -5.7tTeekOf pfE N TOOpE 2.22 9.2 25.10 24.06 16 24.16 94 24.45 24.06 -.20 -3.6tTeekayTnk N TNK .21 21.2 2.00 .96 1729 .99 10070 1.05 .96 -.06 -29.4 Tegna N TGNA .28 2.6 6 15.61 10.00 1261 10.64 6919 11.07 10.43 -.40 -24.4 TejonRnch N TRC 26.25 18.59 46 24.88 314 25.71 24.83 -.42 +19.8 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 111 21.51 633 21.69 21.22 -.04 -4.6 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 84 16.71 548 16.85 16.60 -.03 -4.6 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 62 19.02 294 19.11 18.69 +.05 -3.1 TeklaWH n N THW 1.40 10.9 15.39 12.47 129 12.82 546 13.14 12.79 -.21 -5.8 TelInstEl A TIK 40 6.35 2.05 2 2.80 15 2.85 2.70 +.10 +7.7sTeladoc n N TDOC 50.70 27.35 907 50.70 3575 51.45 49.25 +1.35 +45.5 Telaria n N TLRA 5.30 3.42 72 3.97 545 4.07 3.95 -.05 -1.5 TlcmArg N TEO .71e 3.1 40.19 21.13 323 22.56 2302 23.90 22.21 -.51 -38.4 TelItalia N TI 11.28 7.57 86 8.39 517 9.12 8.25 -.30 -2.8 TelItaliaA N TI/A .30e 4.1 9.60 6.27 16 7.39 117 7.74 7.29 -.31 +2.5sTeledyne N TDY 31 202.63 123.29 116 198.94 619 202.63 195.41 +1.09 +9.8 Teleflex N TFX 1.36 .5 33 288.78 195.36 261 265.91 1304 267.53 260.41 +1.56 +6.9tTelefBrasil N VIV .64e 5.1 15 17.33 12.13 2419 12.48 8926 12.82 12.13 +.25 -15.8tTelefEsp N TEF 1.20e 13.2 11.58 8.99 1058 9.05 5979 9.36 8.94 -.29 -6.5 Telenav Q TNAV 8.75 4.50 19 5.40 178 5.40 5.28 +.05 -1.8 TelData N TDS .64 2.5 8 29.87 23.54 237 25.58 2288 26.83 25.45 -.26 -8.0 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.88 25 25.89 25.12 +.45 +1.3 TelData 61 N TDA 1.47 6.0 25.64 23.11 7 24.68 44 24.84 24.08 +.45 -.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 5 25.30 67 25.54 25.14 -.11 +.1 TelData59 N TDE 1.72 6.9 26.21 24.26 4 25.01 42 25.15 24.78 +.09 -1.2 Teligent Q TLGT 9.54 2.43 284 2.77 1754 2.90 2.68 -.10 -23.7 Tellurian rs Q TELL 13.74 6.45 833 10.72 4225 12.45 10.05 -1.01 +10.1 Telus gs N TU 2.10 38.50 32.94 509 35.30 1722 35.92 34.99 -.19 -6.8 TmpDrgn N TDF 4.00e 2.2 24.65 19.37 42 22.60 198 22.87 22.44 +.07 +5.1 TmpEMF N EMF 1.28e 2.0 18.00 14.58 46 15.59 314 15.61 15.35 +.21 -5.0 TmpEMI N TEI .80a 7.5 11.98 10.41 73 10.70 558 10.79 10.61 -4.2tTmpGlb N GIM .30 4.8 6.77 6.24 315 6.24 1904 6.35 6.24 -.09 -3.4 TempurSly N TPX 13 68.05 41.10 601 47.65 3769 51.05 47.54 -2.33 -24.0 Tenaris N TS .69e 1.8 40.64 25.91 2588 37.39 8276 40.53 36.60 -2.16 +17.4 TenaxTh rs Q TENX 15.80 4.41 22 6.02 80 6.18 5.72 -38.6sTenetHlth N THC 34.16 12.25 1805 34.47 8358 34.80 32.25 +1.14 +127.4 Tengsco A TGC 1.19 .55 29 .69 165 .74 .65 -.04 -13.8sTennant N TNC .84 1.1 78.95 59.00 42 79.20 290 79.25 77.40 +2.20 +9.0 Tenneco N TEN 1.00 2.1 7 65.59 43.48 368 46.70 1510 48.26 46.39 -.78 -20.2tTVA 28 N TVC .96 3.9 25.97 24.21 9 24.48 56 24.50 23.29 +.04 -2.5tTVA 29 N TVE .84 3.6 26.98 23.67 17 23.46 84 24.02 23.46 -.54 -6.2 Teradata N TDC 23 42.84 27.05 370 38.77 2968 38.97 37.95 +.08 +.8 Teradyn N TER .36 .9 30 50.68 29.68 1554 38.73 10328 38.90 37.68 +1.34 -7.5 Terex N TEX .40 1.0 36 50.17 32.48 1733 40.69 6566 43.30 40.43 -1.10 -15.6 Ternium N TX 1.10e 2.9 12 42.43 24.60 256 37.74 1208 40.19 37.59 -2.07 +19.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 340 10.96 2343 11.06 10.84 -.09 -8.4 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 197 37.85 1807 38.19 37.27 +.50 +8.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 8 30.33 48 30.84 30.32 -.06 -1.7 Tesaro Q TSRO 168.92 44.76 1301 51.76 8853 53.68 46.18 +4.05 -37.5 Tesla Inc Q TSLA 389.61 244.59 3872 278.85 32370 291.49 273.42 +2.03 -10.4sTetraTc Q TTEK .48f .9 22 54.45 39.95 234 53.85 968 54.45 52.85 +.65 +11.8 TetraTech N TTI 4.85 1.85 615 4.26 2958 4.73 4.16 -.42 -.2 Tetraphase Q TTPH 8.75 2.05 243 3.73 1828 3.79 3.43 +.06 -40.8 TeucrCorn N CORN 20.05 16.53 44 18.45 515 18.60 18.22 +.24 +10.0 TeucrSug N CANE 10.52 7.30 31 7.95 514 8.00 7.62 +.40 -18.7 TeucrWht N WEAT 8.43 5.80 205 7.06 1147 7.08 6.66 +.26 +17.7 TeucrSoyb N SOYB 19.64 17.27 22 18.87 252 18.96 18.40 +.72 +5.6 TevaPhrm N TEVA .73e 3.3 6 33.82 10.85 13234 22.18 55745 22.18 20.73 +.95 +17.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.60 12 25.71 25.51 +.10 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.53 61 25.59 25.42 +.10 -.1 TxCapBsh Q TCBI 24 103.05 69.65 209 98.25 1790 102.80 97.05 -.85 +10.5 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3636 111.56 18457 112.28 108.90 +1.02 +6.8sTexPacLd N TPL .29f 707.00 279.33 21 684.20 81 707.00 666.97 +.92 +53.2 TexRdhse Q TXRH 1.00 1.6 28 64.96 44.29 398 60.76 3051 61.46 59.24 +1.56 +15.3 Textainer N TGH .96 5.5 26.50 10.40 98 17.60 668 18.45 17.20 +.20 -18.1sTextron N TXT .08 .1 42 67.43 45.00 793 66.56 6232 67.43 65.72 +.24 +17.6 The9Ltd rs Q NCTY 5.04 .95 27 1.18 295 1.35 1.14 -.12 -38.5 TherapMD Q TXMD 7.01 3.50 4530 6.40 20291 6.52 5.73 +.10 +6.0 TherpxBio n Q TRPX 7.69 3.84 5 4.28 48 4.70 4.24 -.16 -19.9 TheravBio Q TBPH 43.44 21.27 249 23.70 1274 24.35 22.19 -.61 -15.0 ThermoFis N TMO .68 .3 27 226.44 170.07 811 213.65 6113 219.05 212.59 -1.29 +12.5 Thermon N THR 45 26.50 15.74 116 22.16 521 24.72 22.03 -1.98 -6.4 TheStreet Q TST .10 5.6 3 2.03 .75 23 1.80 243 1.84 1.74 +24.1 ThirdPtRe N TPRE 11 17.10 12.65 402 13.25 2331 13.75 13.05 -.15 -9.6 1347PrpIns Q PIH 48 8.50 6.55 5 7.65 141 7.90 7.25 +.05 +5.5 1347PrIn pf Q PIHPP 28.00 24.15 2 25.84 13 27.88 25.50 +.29 +5.9 ThomsonR N TRI 1.38 3.6 16 48.61 36.52 1748 38.66 6300 38.99 38.24 -.12 -11.3 Thor Inds N THO 1.48 1.6 12 161.48 87.96 1190 94.92 7504 103.00 91.34 -6.52 -37.0 3D Sys N DDD 48 22.57 7.92 998 12.02 6088 12.96 11.90 -.65 +39.1 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1675 199.03 11290 202.93 196.56 +.07 -15.4 TiGenix n Q TIG 48.00 16.70 0 40.92 5 41.67 37.88 -.61 +78.7sTiberAcq n Q TIBR 9.74 9.55 9.59 533 9.74 9.57 -.03 +.2sTiberAc un Q TIBRU 10.15 10.00 10.09 6 10.15 10.05 -.02 +.7 Tidwtr N TDW 1.00 3.4 35.98 .71 168 29.28 860 32.22 28.89 -1.99 +20.0sTierREIT n N TIER .72 3.3 22.15 15.96 167 21.61 1168 22.15 21.06 +.37 +6.0sTiffany N TIF 2.20f 1.7 44 127.10 84.35 2786 129.21 24645 129.93 101.18 +25.86 +24.3 TileShop Q TTS .20 32 22.05 5.15 565 7.35 3693 7.55 6.80 +.50 -23.4 Tillys N TLYS 28 16.57 8.42 91 11.76 350 12.18 11.54 -.21 -20.3 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 8 32.89 65 33.25 32.63 +.14 +23.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 2372 94.17 21626 95.05 93.20 -.28 +3.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 326 48.75 2381 50.50 48.50 -1.05 -.8 TimknSteel N TMST 20.24 12.48 301 17.09 1312 18.73 16.94 -1.48 +12.5tTintri n Q TNTR 7.75 .55 6025 .35 10064 1.15 .34 -.78 -93.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 98 6.75 528 6.75 6.50 +.13 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 181 11.83 1141 12.38 11.62 +.25 -8.2 TitanMach Q TITN 25.09 11.68 197 21.00 1065 21.52 18.58 +.85 -.8 TitanPh rs Q TTNP 2.85 .60 25 .83 480 .84 .71 +.05 -37.4 TivityHlth Q TVTY 24 48.50 29.95 425 38.50 2299 39.40 37.05 -.05 +5.3 Tivo Cp Q TIVO .72 5.1 20.18 12.25 937 14.10 3952 14.60 13.70 -.15 -9.6 Tocagen n Q TOCA 17.25 8.60 50 9.25 332 9.91 9.07 -.19 -9.8 TollBros N TOL .44f 1.1 13 52.73 36.55 2160 40.77 21333 43.83 39.02 -2.39 -15.1 Tompkins A TMP 1.92 2.2 25 90.50 71.27 27 85.52 189 87.53 83.14 +.92 +5.1 TonixPh rs Q TNXP 4.99 2.70 50 3.09 241 3.35 3.00 +.01 -10.4 TootsieR N TR .36b 1.3 26 37.48 27.45 66 28.60 354 28.85 28.00 +.05 -19.1 TopImage Q TISA 1.75 .95 4 1.07 82 1.07 1.03 +.04 -6.1sTopBuild n N BLD 36 85.20 51.64 190 84.87 1344 85.90 81.61 +2.48 +12.1 Torchlght Q TRCH 1.81 .95 49 1.24 780 1.38 1.21 -.03 -7.5 Torchmark N TMK .64 .7 7 93.60 74.48 328 85.71 2222 87.27 85.39 +.07 -5.5 Trchmk pfC N TMKpC 27.68 25.44 32 26.41 99 26.67 26.01 +.19 -1.3 Toro Co s N TTC .80f 1.3 25 73.86 56.60 968 60.81 3647 62.45 59.92 +.81 -6.8 TorDBk gs N TD 2.68 75.46 47.29 1305 58.96 5624 59.73 58.47 +.29 +.6 MonTNAPpl N TPYP .45p 24.31 20.22 9 22.48 87 23.02 22.23 -.29 -3.8 TortWat n N TBLU 30.84 25.35 1 28.96 5 29.11 28.85 +.30 -2.9 TortEnInd N NDP 1.75 14.4 15.44 10.70 110 12.12 636 13.90 11.84 -1.19 -8.7 TortEnInf N TYG 2.62 9.4 32.45 24.24 159 27.96 1013 30.22 27.45 -1.26 -3.9 TortMLP N NTG 1.69 9.4 21.09 14.91 164 17.95 921 19.49 17.68 -.93 +2.2 TortPplE N TTP 1.63m 9.7 20.46 15.55 50 16.79 268 18.16 16.55 -.81 -10.7 TortPw&E N TPZ 1.65 8.8 22.55 17.51 19 18.71 120 19.51 18.61 -.40 -9.2 Total SA N TOT 2.71e 4.6 64.59 48.15 3840 59.27 16310 64.25 59.13 -4.78 +7.2 TotalSys N TSS .52f .6 22 90.74 57.53 1360 86.12 6491 87.31 84.25 -.52 +8.9 TowerIntl N TOWR .48 1.6 13 33.65 21.00 51 29.15 333 29.65 28.25 +.25 -4.6 TowerSemi Q TSEM 14 36.69 22.10 199 25.43 1648 25.60 24.52 +.91 -25.4 TownSprts Q CLUB 11.95 3.80 195 10.73 923 11.10 10.35 +.08 +93.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 94 31.85 599 32.35 31.25 +.65 +3.6tTownsqMda N TSQ .30 4.7 8 11.63 6.28 82 6.36 286 6.98 6.26 -.38 -17.2 Toyota N TM 140.99 103.62 205 129.96 777 136.57 129.61 -6.08 +2.2 TraconPh n Q TCON 3.95 2.00 63 2.70 755 2.80 2.45 +.20 -19.4 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 1392 73.34 8628 75.30 72.35 +.83 -1.9sTradDsk A n Q TTD 87.80 40.70 723 82.56 5954 87.80 81.75 -3.07 +80.5 TrnWEnt Q TWMC 3 3.10 .95 56 1.15 110 1.35 1.15 -.20 -37.0 TransAct Q TACT .36 3.3 28 15.80 8.15 21 10.75 92 11.15 10.41 -.30 -18.9 TrCda g N TRP 2.76 6.6 16 51.85 39.16 2822 41.63 12184 43.70 41.28 -1.16 -14.4 TransEntx A TRXC 5.00 .45 2900 3.13 34624 3.50 2.82 +.09 +62.2 TransUn n N TRU .07p 27 69.70 41.07 548 68.35 3672 69.67 67.53 -.37 +24.4 Trnsalta g N TAC .23 6.60 5.00 23 5.13 62 5.30 5.10 -.08 -13.9 TrnsatlPet A TAT 2.18 .58 147 1.70 693 2.14 1.65 -.40 +22.3sTranscat Q TRNS 30 18.65 11.80 17 18.00 331 18.65 16.50 +1.05 +26.3 TrnsRty N TCI .20p 52.00 18.95 7 36.01 31 40.19 35.60 -5.24 +15.0 TransDigm N TDG 24.00 23 338.89 249.57 172 334.10 1239 337.09 325.60 +4.00 +21.7sTransGlb Q TGA .20 8.8 2.84 1.07 519 2.27 5037 2.84 2.12 +.04 +57.7 TrnsMont N TLP 2.48f 6.5 16 47.45 33.98 9 37.98 92 38.40 37.38 +.52 -3.7 Transocn N RIG 14.16 7.20 20741 12.26 62538 14.15 12.15 -1.37 +14.8 TrGasSur N TGS 24.22 14.10 62 17.72 720 17.93 17.13 -.05 -20.3 TravelCtrs Q TA 5.85 2.95 163 3.10 863 3.25 3.05 -.10 -24.4 TravCtrs 28 Q TANNI 2.06 8.8 25.48 18.63 3 23.52 32 23.73 23.32 +.22 -6.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 4 23.25 31 23.30 22.86 +.34 -7.7 Travelct 30 Q TANNZ 2.00 8.6 25.55 17.00 3 23.35 15 23.80 23.00 +.20 -6.6 Travelers N TRV 3.08f 2.4 17 150.55 113.76 847 131.03 4725 132.06 129.34 +1.18 -3.4 Travelport N TVPT .30 1.7 18.06 12.10 391 17.56 2297 17.62 17.22 +.23 +34.4sTravelzoo Q TZOO 61 16.75 5.75 51 16.40 343 16.75 15.35 +.35 +154.3 TrecoraRs N TREC 18 14.40 10.25 41 13.50 150 13.75 13.35 sTredgar N TG .44 1.9 31 24.00 14.65 81 23.35 519 24.00 21.80 +1.35 +21.6 TreeHseF N THS 15 85.99 36.35 658 47.21 3952 47.45 45.80 +.93 -4.5tTrmntMtg n Q TRMT 17.94 11.31 17 11.30 108 12.11 11.10 -.61 -23.1 Trevena Q TRVN 3.12 1.34 408 1.74 2562 1.85 1.70 -.08 +8.8 Trex N TREX 33 125.93 61.57 119 117.41 646 119.00 112.52 -.17 +8.3 TriPointe N TPH 14 19.55 12.11 1381 17.66 6322 17.75 16.40 +.63 -1.5 TriContl N TY 1.07e 4.0 28.32 22.63 72 27.05 541 27.24 26.96 -.03 +.4 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.00 5 50.50 49.64 +.10 -.8 TrianglCap N TCAP 1.20 10.6 18.33 8.91 187 11.33 1109 11.38 11.25 +19.4 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 4 25.32 23 25.34 25.30 +.8 TriangC 22 N TCCB 1.59 6.3 26.00 23.99 4 25.35 28 25.39 25.24 +.03 +.6 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 409 36.12 4887 38.07 35.82 -1.76 -15.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 56 39.24 360 39.88 38.17 +.35 +3.6 TrilliumTh Q TRIL 13.30 4.15 18 6.10 157 6.31 5.95 -.20 -15.9 TrilogyMtl A TMQ 1.64 .58 82 1.30 263 1.33 1.24 -.02 +19.3sTriMas h Q TRS 21 29.40 20.05 73 28.70 596 29.40 28.40 +.05 +7.3 Trimble Q TRMB 48 45.70 32.01 1212 34.68 6647 35.23 34.40 -.02 -14.7 TrimShrk n N TTAC 36.76 29.09 14 35.90 67 36.27 35.71 +.01 +6.5 TrimAllC n N TTAI 29.03 24.67 1 27.43 5 27.96 27.43 -.24 +.9sTriNetGrp N TNET 35 53.98 30.21 192 52.97 1643 53.98 52.25 -.64 +19.5 TrinityBio Q TRIB .88 18.9 5 6.54 4.22 14 4.65 149 4.65 4.45 +.05 -8.8 Trinity N TRN .52 1.5 8 38.25 25.05 2300 35.23 16662 37.29 34.03 -1.31 -6.0 TrinMrg un Q TMCXU 10.05 10.00 28 10.04 635 10.05 10.02 +.01 +.3 TrinityPlce A TPHS 7.59 5.86 13 7.35 136 7.35 7.04 +.25 +5.8 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 199 75.20 1139 77.80 74.70 -1.05 +3.6 TrioTch A TRT 14 8.47 4.05 41 4.55 130 5.01 4.41 -.44 -35.1 TripAdvis Q TRIP 50.69 29.50 1933 49.48 10077 49.66 47.63 +1.56 +43.6 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 117 13.10 573 13.29 12.96 +.04 +3.2 TripPt22 n N TPVY 26.99 24.77 14 25.35 27 25.67 25.15 +.14 -2.0sTriple-S N GTS 34 36.70 15.05 91 36.98 534 37.04 35.51 +1.07 +48.8sTriStCap Q TSC 18 27.25 20.30 122 25.50 1328 27.25 25.15 -.90 +10.9sTriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 9 26.40 36 26.86 26.15 +.11 +1.9 TritonInt n N TRTN 2.08f 5.8 43.85 26.71 166 35.96 1403 37.52 35.30 -.70 -4.0 TriumphBc Q TBK 22 44.05 21.10 66 40.25 666 41.60 39.21 -.30 +27.8 TriumphGp N TGI .16 .7 5 34.80 21.50 677 22.55 3614 25.25 22.50 -2.10 -17.1 Trivago n Q TRVG 24.27 4.25 684 4.80 3207 4.99 4.68 -.12 -29.8 Tronc Q TRNC 24.74 10.80 123 16.33 703 17.51 15.81 -.89 -7.2 Tronox N TROX .18 1.0 57 28.40 12.88 661 18.26 5621 18.98 17.90 -.14 -11.0 Trovagne h Q TROV 1.63 .24 543 .25 3664 .28 .25 -.03 -17.9 TrueBlue N TBI 16 29.50 19.30 136 25.70 774 26.05 25.15 +.10 -6.5 TrueCar Q TRUE 21.75 8.75 705 9.62 6038 9.78 9.08 +.17 -14.1tTruettHrst Q THST 2.50 1.32 23 1.37 84 1.64 1.32 -.22 -33.8 Trupanion Q TRUP 37.13 16.83 280 31.65 1141 31.70 29.50 +2.29 +8.1 TrstNY Q TRST .26 3.0 17 9.70 7.25 127 8.85 1511 8.95 8.73 +.10 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 172 32.55 1180 33.21 32.16 +.15 +2.2 Tsakos N TNP .20 5.6 5.27 3.11 202 3.55 821 3.61 3.34 +.08 -9.2 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.04 14 25.18 25.02 -.11 -1.0 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.25 81 25.31 25.10 -.05 -1.0 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.80 44 25.81 24.53 -.51 +.2 TsaksE p E N TNPpE 25.89 24.58 7 25.14 54 25.67 25.05 +.05 -.3sT2 Biosys Q TTOO 8.98 2.50 319 8.87 2264 8.98 8.34 +.67 +115.3 Tucows grs Q TCX 48 71.75 49.70 39 62.15 332 63.55 61.85 -.80 -11.3 TuesMrn Q TUES 4.10 1.60 198 2.60 2366 2.80 2.50 -.15 -5.5 Tuniu Q TOUR 9.88 5.81 315 6.70 1411 7.58 6.70 -.44 -12.6 Tuppwre N TUP 2.72 6.0 73.61 40.78 427 44.97 2565 46.34 44.77 -.68 -28.3tTurkcell N TKC 11.29 6.62 1604 6.80 7125 7.24 6.62 -.44 -33.3sTurnPtBr n N TPB .16 .6 26.14 14.45 73 26.12 389 26.36 23.64 +2.35 +23.6 TurqHillRs N TRQ 25 3.59 2.44 2825 2.80 14663 2.97 2.77 -.13 -18.4 TurtleBc rs Q HEAR 20.36 1.64 1070 17.02 11249 18.59 14.75 +1.05 +839.3 TutorPerini N TPC 11 29.90 18.90 411 20.55 1795 20.75 19.65 +.15 -18.9s21stCFoxA Q FOXA .36 .9 18 39.46 24.81 8995 39.02 53405 39.46 37.72 +1.36 +13.0s21stCFoxB Q FOX .36 .9 16 38.92 24.30 2496 38.52 11451 38.92 37.30 +1.25 +12.9 21Vianet Q VNET 24 9.59 4.17 778 7.88 5497 8.09 6.85 +1.18 -1.3 22ndCentry A XXII 4.44 1.33 731 2.09 4688 2.16 2.05 -.01 -25.4sTwilio n N TWLO 56.66 23.25 1321 53.25 11726 56.66 51.82 -1.89 +125.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 53

TwinDisc lf Q TWIN .36 1.2 31.95 14.96 45 28.85 278 30.29 28.00 -.01 +8.6 Twitter N TWTR 36.80 15.67 10392 33.63 77699 34.03 32.60 +1.00 +40.1 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 2 26.44 48 26.47 25.94 +.24 -3.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 5 25.38 66 25.50 25.19 +.12 -3.4 TwoHrbI rs N TWO 1.88 12.2 6 17.26 13.85 1117 15.46 7051 15.70 15.36 -.05 -4.9 TwoHrIn pfC N TWOpC 25.38 23.26 10 24.23 350 24.29 23.96 +.16 -3.4 TwoRvrBc Q TRCB .18 1.0 20 20.75 15.71 14 17.23 87 17.63 17.04 -.22 -5.0 2U Q TWOU 98.58 41.67 1100 91.32 5889 97.76 87.65 -4.36 +41.6 TylerTech N TYL 53 232.48 160.12 95 227.99 654 230.16 222.97 +.24 +28.8 TymeTch n Q TYME 9.50 2.01 952 3.61 2163 4.15 2.64 +.54 -43.4 Tyson N TSN 1.20 1.7 13 84.65 57.20 2225 69.59 12456 70.58 67.47 +1.68 -14.2U -:US AutoPts Q PRTS 3 3.37 1.45 125 1.69 748 1.81 1.58 +.05 -32.9 US Concrte Q USCR 86.35 53.30 171 58.70 1332 59.15 56.10 +2.75 -29.8 US Gld rs Q USAU .21e 4.99 1.05 105 1.45 457 1.50 1.31 +.09 -11.0sUBS 3xLCr N WTIU 41.02 9.44 19 32.81 63 41.02 32.54 -5.94 +39.4tUBS 3xInvC N WTID 49.24 7.31 74 9.02 181 9.05 7.31 +1.23 -41.0 VelDlyIn n N EXIV 61.00 26.21 28 35.67 61 39.73 35.00 -2.78 -26.3 VelLngVS n N EVIX 23.61 9.60 6 10.65 7 10.65 9.81 +.84 -11.2 UBS FILCG N FBGX 264.15 161.21 2 252.44 13 252.97 248.10 +3.48 +11.1 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 79.92 1 79.92 79.40 +.91 -6.5 UBS Grp N UBS .69e 4.3 20.89 15.77 1445 15.88 8395 16.45 15.83 -.09 -13.6 UDR N UDR 1.29f 3.6 22 40.71 32.88 756 35.53 5221 35.85 34.55 +.86 -7.8 UFP Tch Q UFPT 26 34.00 25.88 8 31.00 45 31.90 29.99 -.40 +11.5 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 616 49.89 3758 50.26 48.77 +1.03 +6.3sUMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 163 77.81 1296 80.60 75.67 -.85 +8.2 UMH Prop N UMH .72 4.8 29 17.90 11.38 183 14.95 1008 15.02 13.82 +1.02 +.3tUMH pfB N UMHpB 2.00 7.7 28.16 25.92 26.11 3 26.35 25.92 +.01 -4.4 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 1 25.00 18 25.09 24.72 -.15 -8.0 UQM Tech A UQM 1.79 .71 86 1.12 346 1.14 1.08 -.02 -19.4sUSEcology Q ECOL .72 1.2 39 60.50 44.50 25 59.25 353 60.50 58.25 +.30 +16.2sUS FdsHl n N USFD 23 36.12 25.43 860 35.77 7159 36.12 35.20 -.07 +12.0 USGlobInv Q GROW .03 1.3 7.49 1.25 141 2.33 571 2.53 2.10 -.21 -40.3sUSPhysTh N USPH .92 1.0 53 95.20 56.50 28 94.15 151 95.60 93.00 +.90 +30.4 US Silica N SLCA .25 .8 40 39.21 23.75 2437 30.93 8351 34.34 30.13 -2.48 -5.0 USA Cmp N USAC 2.10 11.7 19.33 14.30 138 17.98 688 18.46 17.69 -.23 +8.7 USA Tc pf Q USATP 28.26 20.75 27.40 8 27.82 26.10 +1.21 +8.9sUSA Tech h Q USAT 13.75 4.50 1146 13.50 10332 13.75 11.25 +1.80 +38.5 USA Trk Q USAK 29.15 6.06 52 23.26 726 27.47 22.16 -3.44 +28.3 Usaa USA Vl N ULVM 55.24 48.81 4 52.32 19 52.81 52.07 +.03 +.6sUsaa SCVal N USVM 53.95 47.00 3 53.56 14 53.95 53.21 +.20 +5.6 USAA IntlVl N UIVM 55.54 49.30 3 51.47 50 52.80 51.44 -.91 +.1 Usaa EMVl N UEVM 56.13 48.97 3 50.32 34 51.37 49.94 -.57 -2.0 Usaa STrBd N USTB 54.88 49.34 2 49.52 14 49.54 49.41 +.05 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.50 14 48.50 48.19 +.27 -3.4sUSANA s N USNA 29 121.15 52.80 494 112.60 1132 121.15 112.45 -5.65 +52.1sUSCF Oil n N USOU 75.96 22.66 23 60.63 62 75.96 59.88 -10.86 +41.0tUSCF ShOil N USOD 26.29 5.50 18 6.78 160 7.17 5.50 +.93 -40.1sUSCF shpei N BUY 27.04 23.45 1 26.85 2 27.04 26.80 +.60 +6.0 USD Ptrs N USDP 1.41f 12.7 14.00 9.00 41 11.10 105 11.20 10.80 -1.3 USG N USG 23 42.14 25.60 1496 41.24 4171 41.99 41.18 -.21 +7.0 UTStarcm Q UTSI 17 6.51 1.97 33 4.71 264 4.93 4.66 -.13 -16.3 Ubiquiti Q UBNT .17 .2 22 85.77 46.77 538 81.72 1539 82.05 79.25 +1.38 +15.1 UltaBeauty Q ULTA 34 314.86 187.96 806 251.05 4017 261.40 245.45 -4.54 +12.2sUltimSoft Q ULTI 268.15 181.59 167 265.47 1224 268.15 256.48 +.31 +21.6 UltraClean Q UCTT 7 34.59 15.36 625 17.44 3157 17.47 16.36 +.96 -24.5tUltPetro n Q UPL 12.39 1.73 6337 1.71 32078 2.48 1.66 -.42 -81.1 Ultragenyx Q RARE 71.99 41.67 433 67.31 2843 67.66 63.75 +1.38 +45.1 Ultralife Q ULBI 26 10.95 5.75 4 9.45 105 9.65 9.10 -.05 +44.3tUltrapar N UGP .55e 4.1 26.48 13.40 899 13.33 4345 14.75 13.29 -1.24 -41.4 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 904 23.79 7266 24.29 23.52 +.14 +14.4 UndrArm s N UAA 36 23.46 11.40 4613 20.85 19238 20.96 19.77 +.73 +44.5 UnAr C wi N UA 21.81 10.36 4151 18.88 12320 18.93 17.74 +.88 +41.7sUniQure Q QURE 35.75 4.90 274 34.41 2351 35.75 31.37 +3.10 +75.7 UnicoA Q UNAM 11.30 7.17 7.75 7 8.25 7.60 +.25 -9.4 Unifi N UFI 15 39.21 27.48 70 31.91 483 32.45 31.46 +.35 -11.0sUniFirst N UNF .15 .1 25 178.03 135.95 43 175.20 281 178.35 172.28 -.75 +6.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 1127 56.19 5690 57.00 55.95 -.16 -.2 Unilever N UL 1.48e 2.7 60.13 50.74 592 55.65 2664 56.47 55.45 -.12 +.6 UnionAc un N LTN/U 10.30 10.00 10.25 2 10.25 10.21 +.05 +2.1sUnionBkVA Q UBSH 1.20 2.9 23 41.80 29.50 262 41.13 1719 41.80 40.40 +.61 +13.7 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 2 50.55 11 51.35 49.80 -.30 -4.5sUnionPac N UNP 2.92 2.0 11 146.73 101.06 2197 145.06 16027 146.73 141.20 +1.26 +8.2 UniqueF n A UFAB .60 6.4 11 10.55 7.05 3 9.32 29 9.70 9.28 -.36 +25.6 Unisys N UIS 13.90 6.90 310 11.95 1556 12.15 11.60 +.10 +46.6 Unit N UNT 11 26.82 15.29 422 20.93 1812 23.59 20.53 -1.85 -4.9 UnBnOH Q UBCP .52 4.0 19 14.00 11.33 0 13.15 7 13.50 13.14 +.05 -.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 1 22.15 3 22.50 22.04 -.16 -.2 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 501 36.95 4253 37.40 35.85 +1.05 +6.3sUtdCmtyBc Q UCBA .40 1.5 27.40 18.16 1 27.00 61 27.40 26.60 +.50 +31.4sUtdCmBks Q UCBI .60f 1.8 21 33.82 24.47 538 33.04 1699 33.82 32.63 -.12 +17.4 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 39 10.49 484 10.59 10.35 +.01 +14.9 UtdContl N UAL 10 83.04 56.51 3827 71.68 17605 72.74 68.87 +3.26 +6.4 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 130 17.57 652 17.99 17.28 -.27 -.4sUtdFire Q UFCS 1.24f 2.3 33 54.51 38.95 36 53.35 271 54.51 52.60 +.27 +17.0sUtdInsur Q UIHC .24 1.2 21.45 13.60 71 20.86 489 21.45 20.65 -.27 +20.9 UtdMicro N UMC .09e 3.3 2.75 1.96 165 2.70 2160 2.74 2.66 +.04 +13.0 UtdNtrlF Q UNFI 15 52.69 29.53 449 45.35 1351 47.36 45.18 -1.29 -8.0 UPS B N UPS 3.64 3.2 19 135.53 101.45 1584 115.49 12027 117.28 113.78 +.11 -3.1 UtdRentals N URI 9 190.74 100.62 1269 161.94 5462 175.42 161.06 -7.88 -5.8 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 4 11.00 40 11.35 10.90 -.25 USNatGas N UNL 10.43 8.54 1 9.56 20 9.60 9.27 +.27 +4.1sUS12MoOil N USL 25.74 15.45 32 24.13 100 25.74 24.11 -1.08 +15.3 USAntimny A UAMY .46 .20 115 .30 554 .34 .25 -.01 -6.9 US Bancrp N USB 1.20 2.4 14 58.50 49.03 4346 50.54 27569 51.57 50.25 -.01 -5.7 US Bcp pfA N USBpA 35.49e 3.8 931.70 873.48 0 925.00 3 925.32 924.01 +4.2 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 30 22.66 178 22.84 22.63 -.15 +.4 US Bcp pfM N USBpM 1.63 5.8 30.32 27.24 33 27.94 415 27.98 27.61 +.26 -1.0 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 13 25.23 172 25.39 25.03 +.18 -.2 US Brent N BNO 22.42 11.88 280 21.28 854 22.42 21.19 -.64 +17.6 US Cellular N USM 47 41.82 32.06 110 36.00 544 37.51 35.61 -.62 -4.3 US Cellu60 N UZA 1.74 6.8 26.26 23.80 9 25.41 46 25.54 25.26 -.06 +.7 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.97 73 26.02 25.76 -.04 +1.0 US Cell64 N UZC 1.81 6.9 27.50 24.55 12 26.14 103 26.61 25.90 -.43 +.8sUSCmdtyFd N USCI 45.44 36.98 49 44.63 222 45.44 44.52 -.27 +4.9 USDslHtOil N UHN 21.76 12.90 9 20.94 19 21.75 20.93 -.62 +8.3 US Engy rs Q USEG 1.96 .60 24 1.36 104 1.42 1.33 -.01 -9.3sUS GasFd N UGA 36.45 22.30 34 34.60 105 36.45 34.58 -1.00 +8.6 USCoppFd N CPER 21.26 16.00 19.69 4 19.73 19.48 +.12 -6.5 USAgriFd N USAG 17.98 15.87 6 17.82 6 17.82 17.40 +.67 +7.9 USLime Q USLM .54 .7 23 101.40 70.56 3 78.73 42 80.53 77.45 +.26 +2.1 US NGas rs N UNG 28.68 20.40 4953 23.97 17233 24.20 23.01 +.78 sUS OilFd N USO 14.74 8.65 40553 13.68 105215 14.74 13.65 -.75 +13.9tUS ShrtOil N DNO 81.00 45.69 22 49.04 41 49.15 45.69 +2.44 -13.6 USSteel N X .20 .6 21 47.64 19.52 4648 35.39 43492 36.59 34.17 -1.07 +.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 1701 127.03 16611 129.03 125.97 +1.84 -.4 UtdTherap Q UTHR 6 152.55 100.57 216 103.60 1399 107.34 103.57 -2.67 -30.0 UtdGrdian Q UG 1.50e 7.5 30 21.33 14.15 22 19.95 47 20.33 19.35 +.40 +7.8 UtdhlthGp N UNH 3.00 1.2 23 250.79 174.92 1518 244.95 13983 249.17 241.63 +.31 +11.1 UnitGrp Q UNIT 2.40 11.9 52 27.78 13.81 856 20.21 10078 20.50 19.92 +.17 +13.6 UNITIL N UTL 1.46 3.0 25 52.84 40.92 17 48.37 158 48.49 45.43 +2.18 +6.0 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 5 22.90 28 23.10 22.50 -.10 +15.9tUnityBio n Q UBX 20.48 12.75 154 13.00 347 15.48 12.75 -.34 -21.9 Univar n N UNVR 52 31.95 25.79 1090 27.30 3947 28.58 27.03 -.79 -11.8 UnvslCp N UVV 3.00f 4.5 50 68.68 45.95 791 66.00 2696 66.53 47.80 +17.95 +25.7 UnivDisp Q OLED .24 .2 61 209.00 86.85 650 99.65 2923 100.40 95.20 +5.55 -42.3 UnvElc Q UEIC 20 72.50 26.97 131 31.00 746 32.90 30.69 +.25 -34.4 UnivFor s Q UFPI .35e 1.0 20 39.58 25.93 529 36.24 1779 36.49 35.02 +1.02 -3.7 UnvHR N UHT 2.64 4.3 36 84.90 53.00 19 61.14 171 61.65 58.57 +2.13 -18.6 UnivHlthS N UHS .40 .3 15 128.15 95.26 565 116.69 3558 119.79 115.20 -1.17 +2.9sUniv Insur N UVE .69a 1.9 12 36.10 15.08 233 35.85 838 36.10 34.95 +.90 +31.1 UnvLogist Q ULH .42f 1.7 18 25.65 12.80 39 24.65 255 24.75 23.86 +.75 +3.8 UnvSecInst A UUU 3.50 1.15 18 1.40 118 1.50 1.35 -.01 -17.9 UnvStainls Q USAP 56 31.20 17.10 505 24.53 653 29.11 24.22 -3.74 +14.5 UnivTInst N UTI .08 2.6 3.80 2.21 12 3.05 35 3.23 2.88 -.05 +27.1 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 75 29.65 573 30.15 29.30 +.10 +5.7 UnumGrp N UNM .92 2.4 2 58.73 37.57 1659 38.69 7131 39.14 38.11 +.06 -29.5 UnumTh n Q UMRX 12.70 10.15 22 11.27 322 11.96 11.25 -.44 +1.4sUplandSoft Q UPLD 33.79 18.52 421 33.91 950 34.27 31.02 +1.33 +56.6 Ur-Energy A URG 70 .79 .50 261 .70 950 .75 .69 -.04 +2.8 UraniumEn A UEC 2.00 .96 770 1.63 4221 1.69 1.56 +.03 -7.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 705 21.03 3304 21.10 20.14 +.83 -17.5 UrbanOne Q UONE 2.50 1.25 5 1.75 9 1.85 1.75 -5.4 UrbanOnD Q UONEK 2.45 1.35 7 1.81 49 1.90 1.70 +.01 +3.4sUrbanOut Q URBN 25 43.58 16.19 1979 42.19 21476 43.58 40.31 -.08 +20.3sUrogenP n Q URGN 69.57 14.52 53 60.41 607 69.57 59.02 -4.92 +62.3 UrstdBid N UBP 1.06f 6.2 17 18.92 15.36 1 17.22 11 17.48 16.65 +.47 +1.6 UrsBidA N UBA 1.08f 5.0 17 23.94 17.20 51 21.54 322 21.66 20.32 +1.14 -.9tUrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 0 25.10 3 25.18 24.78 +.10 -4.5 UrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 3 23.20 25 23.55 23.16 -.05 -11.3 UtahMed Q UTMD 1.08 1.1 109.65 62.85 6 102.50 30 104.80 102.00 -1.50 +25.9V -: VBI Vac n Q VBIV 5.10 2.82 164 3.05 1041 3.55 2.90 -.44 -28.6 VEON Q VEON .28e 11.0 4.47 2.20 1871 2.54 12048 2.69 2.52 -.07 -33.9 VF Corp N VFC 1.84 2.3 43 84.38 53.27 1187 81.72 10277 82.93 80.23 +1.65 +10.4 VICI Pr n N VICI 21.33 17.58 1922 19.86 11582 19.98 19.60 +.30 -4.9 VOC EnTr N VOC .47e 9.1 11 6.66 3.15 90 5.19 342 5.85 5.07 -.48 -12.3 VOXX Intl Q VOXX 6 9.00 4.64 38 5.75 384 5.85 5.45 +2.7 VSE Corp s Q VSEC .32f .6 18 59.90 40.07 34 49.49 136 50.97 48.18 -.79 +2.2sVaalcoE N EGY 2.66 .68 2353 2.03 15415 2.66 1.94 -.05 +191.2sVailRsrt N MTN 5.88 2.4 51 241.33 197.48 135 241.34 800 242.12 234.67 +2.40 +13.6 Vale SA N VALE .29e 2.1 14 15.24 7.65 19190 14.03 111311 14.85 13.95 -.55 +14.7 ValeantPh N VRX 6 24.43 10.94 3379 22.24 23615 22.59 21.65 +.10 +7.0 Valerits hn Q VLRX 7.20 1.19 189 1.56 3006 1.69 1.45 -.03 -45.3sValeroE N VLO 3.20 2.7 32 122.94 60.69 3581 118.73 16548 122.94 117.65 -1.83 +29.2 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 73 40.41 361 41.54 40.12 +.10 -9.2 Valhi N VHI .08 1.2 61 9.24 2.13 304 6.74 1371 7.59 6.64 -.52 +9.2 Validus N VR 1.52 2.2 15 67.80 41.15 239 67.68 2248 67.72 67.50 +.18 +44.2 Validus pfA N VRpA 26.12 24.12 4 25.58 29 25.58 25.38 +.16 -1.3 Validus pfB N VRpB 26.23 24.15 2 25.21 109 25.29 25.07 +.06 -1.6 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1502 12.84 7407 13.09 12.65 +.13 +14.4 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 5 26.50 22 26.80 26.17 +.37 -4.5 VlyBcp pfB N VLYpB 27.32 24.99 10 25.84 227 26.00 25.35 +.19 -2.3 Valmont N VMI 1.50 1.0 21 176.35 137.90 49 146.55 373 149.35 141.65 +1.00 -11.6 ValueLine Q VALU .76 3.8 19 22.58 13.26 3 20.15 8 20.37 19.09 -.05 +4.1 Valvoline n N VVV .30 1.4 25.63 19.86 791 20.79 6731 21.37 20.60 -.57 -17.0 VanEMGold N OUNZ 13.44 11.93 28 12.79 168 12.85 12.67 +.07 -.5 VanEGold N GDX .06e .3 25.58 20.84 45366 22.31 178383 22.65 22.01 +.12 -4.0 VnE LgFl n N LFEQ 28.49 24.98 3 26.55 35 26.71 26.46 +.03 +.9tVanE Grn n N GRNB 27.50 25.90 0 26.04 10 26.13 25.90 -.02 -3.5 VnEkSteel N SLX .40e .8 51.92 35.06 12 48.52 162 51.17 48.46 -2.21 +5.8 VnEkHiIn rs N YMLP 25.49 20.51 10 22.09 38 22.36 21.80 +.02 -5.4 VanE Env N EVX .53e .6 91.77 77.29 0 89.61 1 89.61 89.48 +.08 +3.1 VanE EMHi N HYEM 1.57 6.7 24.95 23.19 60 23.35 646 23.42 23.21 +.09 -4.6 VanEHiYM N HYD 1.45 4.6 31.47 30.22 620 31.39 1941 31.39 31.09 +.26 +.6 VanE ChiBd N CBON .68e 24.34 21.60 0 23.83 3 23.86 23.75 -.03 +4.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 540 24.41 708 24.46 24.25 +.11 +.9 VnEkRus N RSX .01e 24.33 18.11 3932 21.27 26825 21.79 21.24 -.08 +.3 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 11 16.75 167 16.75 16.62 +.08 +.9 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 56 19.13 413 19.18 19.01 +.11 -2.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.76 200 28.98 967 29.08 28.87 +.05 -3.2tVanE IntHY N IHY 1.26 5.1 26.20 24.69 7 24.68 144 24.82 24.66 -.09 -3.7 VanE Reit N MORT 2.36e 8.1 25.41 21.20 6 23.38 94 23.47 23.15 +.12 -2.9 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.20 76 25.24 24.92 +.22 -5.4tVanE EmM N EMAG .92 4.5 22.45 20.61 20.65 7 20.66 20.61 -.06 -5.4 VanE IGFlt N FLTR .15e .6 25.42 25.13 76 25.33 436 25.34 25.31 +.2 VanE EMBd N EMLC .98 5.5 19.91 17.63 4271 17.77 16665 17.90 17.65 +.09 -6.4 VanEAltEn N GEX 1.07e 1.7 64.75 57.00 1 61.28 8 63.06 61.28 -.75 +.2 VEckMun N PRB .15e .6 24.71 24.08 2 24.25 10 24.34 24.16 -.03 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.18 285 17.20 17.15 -.02 -.3 VanE LgMu N MLN .62 3.1 20.43 19.41 13 19.77 144 19.82 19.62 +.09 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 235 23.52 1353 23.54 23.33 +.15 -2.3 VnEkHiInInf N YMLI 1.20 9.5 15.10 11.07 2 12.57 21 12.90 12.54 -.04 -6.4 VanE GenDr N GNRX 26.68 20.60 0 24.12 1 24.39 24.12 -.54 -.8sVanE OilR N CRAK 33.82 22.33 21 32.32 110 33.82 32.22 -1.08 +5.3 V IntMoat N MOTI 36.88 32.70 14 33.58 44 34.46 33.46 -.50 -1.6 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.32 5 50.46 50.12 +.22 +2.6 VnEkGlSpin N SPUN 25.47 21.84 25.09 1 25.34 25.03 -.23 +3.8 VanEChAMC N CNXT 37.10 29.02 2 33.90 17 35.36 33.79 -.64 -2.0 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 31.57 13 31.59 31.15 +.40 +3.9 VanEWMoat N MOAT .41e 1.0 46.20 38.21 94 42.75 721 42.92 42.43 +.26 +.7sVanE UncOG N FRAK .06e .4 17.99 12.59 30 16.55 140 17.99 16.22 -1.03 +5.7 VnEkSemi N SMH .58e .5 114.55 80.92 4293 108.31 23368 108.40 105.03 +3.76 +10.7 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 3 96.67 15 97.55 95.91 +.26 +5.8 VanE GenD Q GNRX 64.65 53.83 5 58.34 225 58.89 57.95 -.26 -1.6 VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.14 906 64.11 62.71 -.16 +2.5sVEckOilSvc N OIH .47e 1.7 29.87 21.70 8979 27.10 33399 29.87 26.78 -2.18 +4.0 VanE VecBi Q BBH 136.83 111.36 13 117.66 52 118.73 116.92 -.84 -5.6 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.61 18 38.72 37.50 -.46 -8.2 VEckVcREr N REMX .50a 1.9 32.97 16.73 138 25.72 389 28.09 25.52 -2.02 -14.5 VEckChina N PEK 1.41e 1.1 54.26 39.66 2 46.29 38 47.98 46.29 -1.11 -4.1tVnEkIndSC N SCIF .57e 1.1 72.57 51.05 19 53.61 249 53.77 51.05 +.52 -21.0 VanE Egyp N EGPT 40.97 26.30 40 36.04 123 37.24 35.91 -1.06 +10.2tVEckPoland N PLND .29e 1.7 21.80 16.86 0 16.91 38 17.44 16.86 -.21 -14.4 VanE JrGld N GDXJ 37.76 29.84 12850 32.89 52849 33.51 32.60 +.05 -3.6 VanE Coal N KOL .13 .8 18.49 12.50 14 16.27 295 16.88 16.15 -.44 +1.5 VnEk Viet N VNM .32e 2.0 20.50 14.03 308 16.26 2418 17.44 16.20 -1.26 -9.1 VanEBrzSC N BRF 26.12 18.55 37 20.27 65 21.00 20.12 +.34 -13.6tVanEIndo N IDX .25e 1.1 26.90 20.82 127 22.35 207 22.39 20.82 +1.36 -10.0 VanENatRs N HAP .64e 1.7 39.67 32.28 14 37.62 26 38.74 37.57 -.70 +1.3 VanE VAfr N AFK .53e 2.1 27.39 21.35 11 24.72 43 25.50 24.53 -.81 -.6sVanE Gam N BJK 1.07e 2.1 50.35 38.99 9 49.86 85 50.35 49.06 +.51 +6.9 VandaPhm Q VNDA 20.40 11.90 226 17.25 1515 17.40 16.50 +.25 +13.5 VangLTBd N BLV 3.92e 4.2 95.98 86.51 117 88.54 452 88.59 86.90 +1.52 -6.9 VangIntBd N BIV 2.17a 2.7 85.85 79.91 351 80.92 2263 80.92 80.08 +.77 -3.5 VangSTBd N BSV 1.08e 1.2 80.25 77.83 770 78.22 4728 78.22 77.92 +.27 -1.1 VangTotBd N BND 2.06e 2.3 82.71 78.30 1040 79.13 6907 79.15 78.45 +.59 -3.0 VangExDur N EDV 4.81e 3.2 123.85 107.64 134 112.15 248 112.37 108.57 +3.10 -7.3 VangMegG N MGK 1.33e 1.1 121.09 99.11 100 117.99 564 118.40 116.67 +.86 +6.0 VangMegV N MGV 1.53e 2.0 81.59 68.35 39 75.55 338 76.47 75.30 +.02 -1.2 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 450 84.23 3152 85.12 83.91 +.13 -1.6 VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 105 65.26 409 67.12 65.15 -1.13 -2.6 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 38 66.34 259 66.99 65.71 -.03 +.1 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 207 76.79 388 76.82 75.51 +1.10 -4.3 VangEMI N VXF 1.13e 1.0 118.06 99.23 84 116.95 523 117.91 116.23 +.11 +4.7 VangGrth N VUG 1.38e .9 152.38 125.79 472 148.65 2608 149.34 147.26 +.92 +5.7 VangLgCp N VV 1.84e 1.5 131.68 110.22 222 125.20 946 126.07 124.51 +.47 +2.1 VangMidC N VO 1.76e 1.1 164.17 140.54 189 157.77 1859 158.99 157.05 +.14 +1.9sVangSmCp N VB 1.63e 1.1 155.94 131.25 239 154.57 2771 155.94 153.60 +.10 +4.6sVangSCG N VBK 1.19e .7 174.74 141.74 62 173.08 507 174.74 171.78 -.24 +7.6 VangSCV N VBR 1.96e 1.4 138.96 118.55 136 135.71 1144 137.24 134.86 +.36 +2.2 VangTSM N VTI 2.17e 1.5 146.87 123.31 1264 140.60 6613 141.66 139.86 +.40 +2.4 VangValu N VTV 2.05e 1.9 113.46 95.11 1326 105.16 7226 106.41 104.74 +.04 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 220.42 1655 250.04 7483 251.94 248.76 +.78 +1.9 VangMCVal N VOE 1.76e 1.6 117.97 101.45 130 111.09 868 112.17 110.62 +.04 -.4 VangMCGr N VOT .82e .6 136.45 115.92 82 133.74 1137 134.79 132.55 +.21 +4.7 VangREIT N VNQ 3.08e 4.0 86.14 72.05 3597 77.73 17896 78.02 75.60 +1.89 -6.3 VangDivAp N VIG 1.82e 1.8 108.99 91.60 359 102.68 2243 103.06 101.71 +.77 +.6 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 202 60.69 1423 61.25 60.41 -.12 +.3 VangAllWld N VSS 2.83e 2.4 127.14 106.63 81 119.98 1346 121.84 119.69 -.50 +.6 VangAllW N VEU 1.34e 2.5 58.90 49.58 1701 54.25 9289 55.38 54.10 -.55 -.8 VangEmg N VWO 1.10e 2.4 50.99 40.29 6084 45.17 37382 45.61 44.61 +.22 -1.6 VangPacif N VPL 1.37e 1.9 77.96 64.78 132 72.95 842 73.94 72.54 -.51 +.1 VangEur N VGK 1.71e 2.9 63.60 54.60 2845 58.78 13252 60.53 58.60 -1.07 -.6 VangTEBd N VTEB .28e 52.07 50.36 1483 50.94 3173 50.95 50.56 +.30 -1.4 Vang500Gr N VOOG 1.62e 1.1 149.28 121.86 28 145.94 187 146.32 144.30 +1.38 +6.6 Van500Val N VOOV 2.01e 1.9 116.72 99.53 26 106.98 102 108.76 106.71 -.50 -2.7sVanSC600V N VIOV 1.66e 1.2 141.90 114.49 8 139.96 62 141.90 139.23 -.07 +5.8sVanSC600G N VIOG 1.13e .7 160.44 128.05 13 159.46 60 160.44 158.37 +.47 +9.3sVangSC600 N VIOO 1.19e .8 151.63 121.82 23 150.13 156 151.63 149.00 +.19 +7.7 VanMC400V N IVOV 1.50e 1.2 126.33 109.00 6 123.09 35 124.95 122.86 -.09 +1.1 VanMC400G N IVOG 1.16e .8 142.23 118.23 9 139.15 1213 140.12 138.15 +.28 +4.6 VanMC400 N IVOO 1.57e 1.2 134.59 113.66 11 131.40 99 132.68 130.68 +.19 +2.7 VanShTTr Q VGSH .79a 1.3 60.93 59.70 326 59.92 3138 59.93 59.75 +.14 -.6 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1451 78.24 5448 78.28 77.95 +.24 -1.3 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 1 81.46 17 81.46 80.67 +.72 -4.2 VangR3K Q VTHR 2.14e 1.7 131.16 109.75 3 125.42 13 126.32 125.00 +.22 +2.1sVanR2KGr Q VTWG .84e .6 148.00 117.30 11 146.31 86 148.00 145.48 -.67 +8.0sVanR2KV Q VTWV 1.78e 1.6 115.07 97.33 2 113.75 14 115.07 113.32 +.30 +3.8sVangR2K Q VTWO 1.45e 1.1 131.21 107.77 47 129.95 251 131.21 129.16 -.11 +6.3 VanR1KGr Q VONG 1.64e 1.1 149.80 120.24 27 146.38 402 146.82 144.88 +1.08 +6.0 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 43 62.48 2755 62.48 61.94 +.49 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.72 32 106.70 136 108.23 106.36 -.25 -1.7 VangR1K Q VONE 2.16e 1.7 131.36 109.67 22 125.29 110 126.11 124.69 +.42 +2.3 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 252 51.29 1815 51.29 50.91 +.33 -2.2 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 77 88.77 984 88.77 87.30 +1.33 -7.3 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 224 73.55 771 73.65 71.93 +1.41 -5.7 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 590 83.80 3843 83.81 82.99 +.72 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 224 48.98 2066 48.99 48.87 +.08 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 4372 44.68 26539 45.68 44.58 -.57 -.4 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 1562 54.47 5508 54.53 54.31 +.13 +.2 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 419 56.48 2784 57.61 56.30 -.54 -.6 VangCnD N VCR 2.03e 1.2 171.48 138.69 65 165.62 446 166.17 163.30 +1.58 +6.2 VangCnS N VDC 3.69e 2.8 151.29 126.78 81 130.10 549 130.86 129.05 +.89 -10.9sVangEngy N VDE 2.37e 2.3 109.79 83.80 456 102.77 1942 109.79 101.61 -5.07 +3.9 VangFncl N VFH .90e 1.3 75.48 58.63 324 70.58 2165 72.11 70.08 -.11 +.8 VanHC Etf N VHT 1.96e 1.2 171.30 140.11 70 158.02 404 159.22 157.32 -.26 +2.5 VangIndl N VIS 2.25e 1.6 151.28 125.63 57 142.01 426 144.03 140.48 +.44 -.3 VangInfT N VGT 1.61e .9 186.36 139.43 318 182.89 1550 183.45 180.01 +2.29 +11.0 VangMat N VAW 2.12e 1.6 144.65 118.32 59 134.13 360 137.07 133.70 -1.87 -1.9 VangUtil N VPU 3.41e 3.0 125.54 104.82 70 112.97 473 113.24 109.32 +3.34 -3.1 VangTel N VOX 3.14e 3.8 96.48 81.62 96 82.58 397 84.68 82.45 -.70 -9.4 VantEng n Q VEAC 9.90 9.62 7 9.83 11 9.85 9.80 -.01 +1.1sVantEn un Q VEACU 10.40 9.97 10.40 19 10.40 10.26 +.15 +2.1 VarexImag Q VREX 43.76 27.80 103 37.31 811 38.02 36.88 -.19 -7.1 VarianMed N VAR 90 130.29 95.23 480 118.54 3034 119.69 117.79 +.14 +6.6sVaronis Q VRNS 76.90 33.60 233 76.15 1748 77.10 72.20 +2.60 +56.8 VascoDta Q VDSI 20.88 11.05 272 20.60 1102 20.65 19.70 +.60 +48.2 VascuBio Q VBLT 9.05 2.01 35 2.15 254 2.20 2.10 -.05 -69.7 Vaxart rs Q VXRT 11.88 4.74 12 5.17 890 6.25 5.07 -.13 -17.0stVectoIQ un Q VTIQU 10.05 9.99 44 10.01 2460 10.05 9.99 +.1 VectorGp N VGR 1.60b 8.3 23 23.14 18.70 443 19.25 2219 19.48 18.90 +.19 -14.0 Vectren N VVC 1.80 2.6 27 70.76 57.48 426 69.78 3500 69.97 68.83 +.52 +7.3 Vectrus N VEC 15 41.48 25.17 106 32.26 485 32.85 30.75 +.92 +4.6 VedantaLtd N VEDL 1.20e 8.0 21.99 14.24 934 14.91 4948 16.13 14.55 -1.18 -28.4 VeecoInst Q VECO 33.40 10.85 316 16.55 2000 17.35 16.25 +.18 +11.4sVeevaSys N VEEV 94 79.15 52.17 2755 77.04 6232 79.96 74.59 -.25 +39.4 VenatorM n N VNTR 26.90 17.03 607 18.18 2664 18.63 17.90 +.09 -17.8 Ventas N VTR 3.16 5.9 15 72.36 46.55 1434 53.62 10553 53.80 50.69 +2.16 -10.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 8 25.05 37 25.36 24.90 +.15 -.4 VBradley Q VRA 21 12.83 6.99 131 11.49 745 11.63 11.09 +.23 -5.7 Veracyte Q VCYT 9.80 5.23 67 7.50 911 7.79 6.30 +1.05 +14.9sVerastem Q VSTM 5.80 1.92 2912 5.38 10603 5.90 5.11 +.36 +75.2 Vereit N VER .55 7.8 8.75 6.52 3668 7.09 25652 7.11 6.78 +.23 -9.0 Vereit pf N VERpR 1.68 6.6 27.05 24.43 43 25.35 203 25.42 25.02 +.33 -.9 VeriFone N PAY 17 23.14 14.90 3193 22.83 10946 22.98 22.81 +28.9sVericel Q VCEL 14.75 2.55 463 13.70 3232 14.75 13.50 -.65 +151.4 VerintSys Q VRNT 44.55 37.05 397 44.05 1430 44.05 41.90 +2.00 +5.3sVerisign Q VRSN 33 129.00 89.01 496 128.51 3615 129.00 126.52 +.84 +12.3 Verisk Q VRSK 37 108.58 78.97 467 106.10 2876 107.42 104.45 -.21 +10.5sVeritex Q VBTX 26 31.43 23.84 370 30.96 861 31.43 29.94 +.31 +12.2 Veritiv N VRTV 46.10 20.35 33 33.15 322 34.45 32.40 +.30 +14.7 Veritone n Q VERI 74.92 7.76 62 20.67 435 22.74 19.75 -1.47 -10.9 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 7947 48.52 65043 49.31 47.74 +.78 -8.3 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 32 25.70 168 25.76 25.53 +.09 -2.6 VermilnE g N VET 2.03 40.59 29.91 151 34.76 740 37.89 34.18 -1.83 -4.3 Vermillion Q VRML 2.10 .88 10 .99 245 1.13 .98 -.08 -48.6 VeronaPh n Q VRNA 25.55 10.44 1 16.07 45 16.75 15.95 +.19 +35.4 Versartis Q VSAR 22.10 1.35 352 1.43 886 1.55 1.40 -.13 -35.2 Verso Cp N VRS 21.12 3.17 196 20.01 1482 21.10 19.41 -.68 +13.9 Versum N VSM .24f .6 42.74 30.57 290 39.19 1497 39.57 38.50 +.82 +3.5 VertexEn Q VTNR 1.50 .65 30 .99 410 1.10 .98 -.06 +3.7 VertxPh Q VRTX 178.25 115.10 634 157.50 4580 158.22 155.31 +.26 +5.1 Veru Inc Q VERU 3.00 .90 51 1.98 325 1.99 1.73 +.19 +73.7 ViaSat Q VSAT 80.26 57.75 1085 62.58 2782 68.06 61.35 +.47 -16.4 ViacomA Q VIA .80 2.5 7 42.55 28.20 19 32.35 117 33.85 31.05 -1.45 -7.3 ViacomB Q VIAB .80 2.9 5 36.96 22.13 2168 27.50 13590 27.90 26.66 +.26 -10.7 ViadCorp N VVI .40 .8 25 61.85 43.20 74 51.40 389 52.43 51.05 +.35 -7.2 Viavi Q VIAV 29 11.78 8.34 917 9.90 6846 10.32 9.81 -.17 +13.3 Vical rs Q VICL 3.70 1.32 180 1.67 537 1.78 1.61 -.12 -8.7 Vicon A VII .76 .30 57 .36 821 .41 .35 -.00 -10.0sVicor Q VICR 41.35 16.30 140 40.65 821 41.35 38.60 +.35 +94.5 VicDvAcc n Q VSDA 29.50 25.49 28.34 1 28.34 28.10 +.23 -.4 VicMultiF n Q VSMV 29.20 24.76 0 27.62 6 27.75 27.55 +.03 +.1 Vict500VW Q CFA .44e .9 52.01 42.99 40 49.80 328 50.20 49.53 +.09 +2.1 VictDisEnV Q CSF .38e .8 49.05 39.59 5 46.68 86 46.96 46.22 +.25 +3.4 Vict500EV Q CFO .47e .9 52.03 43.01 55 49.75 313 50.10 49.49 +.08 +1.9 VicEM Hi n Q CEY 28.35 24.47 3 25.30 20 25.37 25.00 +.30 -3.1 VictDevVol Q CIZ .01j 39.92 32.09 11 34.97 70 35.77 34.84 -.48 -.4 VictIncEV Q CDC 1.09e 2.4 48.81 42.65 22 45.85 236 46.09 45.52 +.24 -1.3 VictSCVol Q CSA .16e 49.00 40.61 2 47.95 14 48.08 47.31 +.45 +4.1 VictIntlVol Q CIL .15e 46.94 36.99 3 40.58 8 41.79 40.51 -.44 -.2 VicEmMkt Q CEZ 31.99 27.68 0 28.31 4 28.47 28.31 +.11 -4.6 VictLCHiDv Q CDL .44e 47.44 41.45 14 44.65 52 44.81 44.39 +.27 -1.5 VictSCHiD N CSB .60e 45.62 39.13 0 44.94 16 45.02 44.59 +.44 +.7 VictIntHiD Q CID .33e 38.00 34.00 14 34.84 66 35.76 34.73 -.64 -3.8tVictCap n Q VCTR 13.50 9.72 11 10.84 475 11.09 9.72 +.75 -6.6 ViewRay n Q VRAY 10.64 4.40 374 6.99 2100 7.35 6.85 -.22 -24.5 VikingTh n Q VKTX 7.36 .88 1574 5.42 4430 5.45 4.85 +.21 +33.5 VillagB&T Q VBFC 53 34.00 26.90 1 33.65 2 34.00 32.99 +.55 +9.8sVillSupMkt Q VLGEA 1.00 3.3 17 29.71 21.95 22 29.90 116 29.91 28.12 +1.74 +30.4 VinaConc N VCO .66e 1.5 47.99 30.43 1 43.00 14 45.53 41.94 -.50 +16.2sVinceHlg rs N VNCE 3 9.52 3.20 93 9.15 170 9.75 8.75 +.30 +47.8sViperEnPt Q VNOM 1.92f 5.9 37 33.63 14.76 1129 32.43 4355 33.63 31.67 +.65 +39.0 Vipshop N VIPS 10 19.14 7.79 8176 11.82 43183 12.46 11.70 -.23 +.9 VirTra n Q VTSI 7.36 4.75 10 4.86 33 5.28 4.80 -.42 -22.9 Virco Q VIRC .06 1.3 6.05 3.95 18 4.60 82 4.60 4.25 +.30 -8.9 VirnetX A VHC 8.75 2.10 252 3.05 1890 3.40 3.00 -.10 -17.6 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 2285 29.95 7799 30.40 29.00 +.20 +63.7tVirDynCr n N BLHY 25.49 24.24 3 24.52 30 24.71 24.24 +.03 -1.1 VirShUS n N VESH 24.93 21.19 1 22.48 2 22.52 22.44 -.15 -1.6 ZweigTR N ZTR .97 8.8 14.18 10.74 63 10.99 466 11.08 10.94 +.07 -18.0tVirtGblMSc N VGI 1.87 13.3 19.46 13.70 175 14.12 909 14.90 13.70 -.49 -19.3 VirtusInv Q VRTS 1.80 1.4 15 135.90 97.90 37 125.25 175 130.30 122.90 -3.20 +8.9 VirtusIn pf Q VRTSP 1.81 1.7 113.53 92.00 1 105.72 59 108.96 105.72 -2.60 +4.7 Virtusa Q VRTU 52.88 27.84 384 47.14 1114 49.39 46.82 -.45 +6.9 Visa s N V .84 .6 44 132.50 92.80 7510 131.28 33255 132.21 129.80 +1.35 +15.1 VishayInt N VSH .34f 1.6 23.85 16.20 511 21.50 5945 21.50 21.00 +.50 +3.6 VishayPrc N VPG 33 36.85 16.55 65 35.10 246 36.55 34.90 -1.10 +39.6 VistaGold A VGZ .97 .60 50 .71 332 .73 .71 +.00 +1.9 VistaOutd n N VSTO 25.07 12.36 1020 15.26 5229 15.32 13.85 +1.38 +4.7 VistaGn n Q VTGN 2.65 .69 27913 1.47 29641 1.76 .96 +.48 +32.1 Visteon s Q VC 25 140.64 91.20 112 128.12 1484 133.73 126.58 -4.53 +2.4 VistraEn n N VST 24.39 14.70 3174 23.95 18860 24.24 22.74 +.94 +30.7 VitalThera Q VTL 7.30 2.25 455 5.70 1463 6.53 5.45 -.70 -4.2 VitaminSh N VSI 6 12.05 2.95 348 5.25 1737 5.33 4.90 +.25 +19.3 ViveveMd n Q VIVE 8.75 1.60 3470 2.43 5225 2.93 1.71 +.52 -51.1 VivintSolar N VSLR 14 6.10 2.70 485 3.75 2351 4.05 3.65 -.25 -7.4 Vivopwr n Q VVPR 6.69 1.02 122 2.41 585 3.42 2.34 -.91 -16.9 Vivus Q VVUS 4 1.38 .33 2801 .91 17635 .99 .75 +.11 +81.7 VMware N VMW 68 165.00 85.45 1413 136.45 8990 141.37 135.10 -2.54 +8.9 VoceraCm N VCRA 32.23 22.43 177 26.92 1599 26.96 25.62 +1.04 -10.9tVodafone Q VOD 1.82e 7.0 32.75 26.22 2917 26.16 22617 27.10 26.02 -.25 -18.0tVolarisAv N VLRS 16.00 5.16 437 5.39 2452 5.61 5.16 -.07 -32.8 VolitionRX A VNRX 4.00 1.85 17 2.33 389 2.49 2.17 -.01 -20.7 VoltInfoSci A VISI 6.00 2.16 3 2.75 72 2.80 2.58 +.10 -27.6 Vonage N VG 11.94 6.28 704 11.24 5841 11.53 11.21 -.11 +10.5 Vornado N VNO 2.52 3.7 24 80.92 64.14 612 67.71 4608 68.28 65.54 +1.78 -13.4 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 31 24.14 86 24.18 23.91 +.14 -4.4 Vorndo pfL N VNOpL 1.35 5.9 25.78 22.37 12 22.92 114 23.05 22.59 +.20 -7.9 Vornad pfM N VNOpM 1.31 5.9 25.18 21.57 44 22.03 161 22.15 21.71 +.23 -12.2 Voxeljet N VJET 6.37 3.07 14 3.61 178 3.71 3.50 +.03 -21.0 VoyaAsPcD N IAE 1.02 10.0 11.38 10.05 10 10.22 86 10.34 10.15 -.04 -2.5 VoyaEmHi N IHD .92 10.5 9.86 8.47 23 8.76 309 9.00 8.72 -.15 -1.6 VoyaFincl N VOYA .04 .1 19 55.27 33.53 1075 53.12 6195 54.46 52.61 -.29 +7.4 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 45 11.69 232 11.69 11.48 +.22 +2.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 304 7.31 2061 7.37 7.27 +.04 -5.7 VoyaInfra N IDE 1.46 9.6 17.66 14.35 46 15.20 314 15.56 15.16 -.13 -9.8 VoyaIntHD N IID .83 12.1 7.94 6.69 17 6.87 123 6.97 6.85 -.04 -8.9 VoyaPrRTr N PPR .29 5.7 5.43 4.98 826 5.13 2020 5.14 5.10 +.02 +1.2 VoyaNatRs N IRR .81 12.9 7.00 5.63 85 6.25 356 6.50 6.15 -.20 -.2 VoyagerT n Q VYGR 31.91 8.10 143 19.78 1661 20.18 17.96 +1.02 +19.2 vTvThera n Q VTVT 8.40 .65 257 1.66 1345 1.80 1.59 -.05 -72.4 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 19 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 54

A -ARCAbio rs ABIO .63 ASV Hld n ASV 6.72 -.05 AbeonaTh ABEO 16.60 +.35 Abraxas AXAS 2.62 -.27 Acasti g rs ACST .71 -.02 AccelrDiag AXDX 20.18 -.28 AdamisPh ADMP 4.35 AdestoTc n IOTS 9.05 -.10 AdmaBio ADMA 5.29 +.01 Adomani n ADOM 1.64 +.55 AMD AMD 13.54 +.13 AehrTest h AEHR 2.45 +.06 AEtern g rs AEZS 2.16 +.13 Aethlon rs AEMD 1.21 +.01 Agenus AGEN 3.49 +.02 AgroFresh AGFS 7.06 +.06 Airgain n AIRG 8.18 -.06 AkariTh rs AKTX 1.88 +.07 AkersBios AKER .59 +.01 Akoustis n AKTS 6.63 +.02 Albireo ALBO 32.61 -.18 AldeyraTh ALDX 8.65 -.08 All MMA n AMMA .48 +.04 AldHlPrd rs AHPI 2.42 -.04 Amedica rs AMDA 1.12 AmeriHld n AMRH .85 +.02 AmElTech AETI .81 +.04 Anavex rs AVXL 2.72 +.02 AntaresP ATRS 2.43 -.07 ApollEnd rs APEN 6.85 +.09 ApolMed n AMEH 13.60 -.64 ApplRecy h ARCI .84 +.02 ApldDNA APDN 1.52 +.03 ApricusB rs APRI .29 +.00 AptoseB g APTO 3.60 -.03 AquaMetal h AQMS 3.16 -.16 AquaB Tc n AQB 2.95 -.02 Aradigm h ARDM 1.37 -.03 Arcimoto n FUV 3.13 +.07 ArtsWay ARTW 3.00 +.21 AspenGp n ASPU 7.67 -.13 AssembBio ASMB 43.29 +2.08 Astrotch rs ASTC 1.84 -.01 AsureSftw h ASUR 16.91 +.19 Athersys ATHX 2.47 +.02 Atomera n ATOM 5.85 +.15 AttisInd hn ATIS .45 -.01 Attunity ATTU 10.70 +.02 AutoWeb AUTO 3.76 +.09 AveThera n ATXI 3.85 +.22 AVEO Ph h AVEO 2.22 -.06 AvidBios rs CDMO 3.39 -.06 AvistaHl n AHPA 10.00 AxoGen AXGN 45.35 -.15 AytuBioSc n AYTU .36 AzurRx n AZRX 2.50 +.04B -BOS Ltd BOSC 2.33 +.07 BankMarin BMRC 77.60 -.05 Beyondsp n BYSI 26.90 -.60 BioDlvry lf BDSI 2.40 -.10 BioLifeSol BLFS 9.51 BioLneRx h BLRX .91 +.01 Bioblast rs ORPN 2.19 -.01 Biocept rs BIOC .18 +.00 Biomeri n BMRA 3.84 +.10 BiostrPh rs BSPM 2.37 BisnCap n BCAC 10.00 BisnCap rt BCACR .35 BlRidgAc n BRAC 9.76 +.01 BlRidgAc rt BRACR .30 Boxlight n BOXL 6.70 -.40 Brainstorm BCLI 4.61 +.27 Bridglne rs BLIN 1.39 +.01 BroadVis BVSN 1.95 BroadwdE BWEN 2.58 -.05C -CAS Med CASM 1.59 CASI Phr h CASI 6.79 -.19 CHF Sol rs CHFS 3.01 +.03 CM SevSt n CMSS 9.83 -.01 CPS Tech CPSH 1.68 +.01 CTI BioP rs CTIC 4.83 +.07 CTI Inds CTIB 4.35 -.17 CUI Glbl CUI 3.16 +.09 CVD Eqp CVV 7.24 +.27 Caladriu rs CLBS 4.05 +.04 CambLrn ABCD 10.11 +.10 CancerGen CGIX 1.03 +.05 Capricor CAPR 1.34 -.01 CpstnTur rs CPST 1.70 +.10 CaroFin s CARO 42.80 +.38 CarverBc lf CARV 6.66 +.21 CatalstB rs CBIO 23.44 -.20 CatalystPh CPRX 3.26 -.14 Catasys n CATS 6.44 +.09 CellectBio n APOP 6.92 -.06 Cellectar rs CLRB .96 +.04 Celsion rs CLSN 2.49 -.04 CelsiusH n CELH 4.02 -.07 Cemtrex rs CETX 2.17 +.03 CntRsDvA CDEV 17.94 -.92 CentrlFedl CFBK 2.43 +.07 CentCas CNTY 8.41 -.12 Cerecor n CERC 3.89 -.05 CescaTh rs KOOL .47 -.03 ChampO hrs CSBR 4.21 +.09 Chantic rs BURG 3.10 +.04 CharlsCol h CTHR 1.19 +.01 CharterFn CHFN 25.20 +.15 ChckPnt n CKPT 3.37 +.09 Chembio CEMI 9.30 +.20 ChAdvCns CADC 2.40 -.10 ChinAutLog CALI 2.83 -.05 ChinaAuto CAAS 4.54 -.01 ChinCer rs CCCL 1.64 -.10 ChiCmCr h CCCR 1.33 +.16 ChiCustR n CCRC 15.58 -.02 ChinaHGS HGSH 1.65 +.11 ChinInfoT h CNIT 1.77 +.03 ChiRecy rs CREG 1.67 +.05 ChinaNt rs CNET 2.87 -.02 ChromaDx n CDXC 3.44 -.17 CitiusPh n CTXR 2.74 -.11 CivistaBcsh CIVB 24.27 +.08 ClearSign CLIR 1.95 CoastwayB CWAY 27.30 -.10 CodaOct n CODA 3.87 +.02 CohBar n CWBR 5.80 -.41 CmtyBkTr ESXB 9.45 +.20 CmstkH rs CHCI 3.97 -1.18 ConstAlph n CNAC 9.92 ConstAlp un CNACU 10.48 +.11 ConstAl rt CNACR .32 ContraFect CFRX 1.92 +.05 ContraVir CTRV .25 -.00 ConvrgOn n CVON 8.92 -.20 Corcept CORT 18.70 +.11 CountrP rs CPAH 2.62 CryoPort rs CYRX 12.02 +1.19 CueBioph n CUE 13.67 +.48 Cyclacel rs CYCC 1.44 -.01 CymaBay CBAY 11.36 -.89 Cyren Ltd CYRN 2.75 -.05 CytRx rs CYTR 1.32 +.01 Cytosorbnt CTSO 11.15 +.15D -DareBio rs DARE 1.14 +.03 DarioHlth DRIO 1.59 -.02 Daseke n DSKE 9.49 -.15 Data IO DAIO 6.90 -.08 Datawatch DWCH 9.00 DelTaco TACO 12.06 +.50 DelmarPh n DMPI .94 -.01 DeltaTch h DELT 1.09 -.01 Dennys DENN 15.01 +.18 Determine DTRM 1.78 +.02 DifferBr rs DFBG 1.03 +.03 DiffusP hn DFFN .51 +.01 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.62 -.02 DivrsRest SAUC 1.16 DragVic n LYL 4.56 -.10 DryShips s DRYS 4.06 -.11 Dynasil DYSL 1.35 DynavaxT DVAX 16.75 +.30E -ENDRA n NDRA 1.89 +.04 ENGlobal ENG 1.16 +.05 EagleBncp EGBN 61.55 +.30 EastrAcq n EACQ 10.20 Eco-StimE ESES .82 +.02 eGain EGAN 12.15 -.15 EksoBio n EKSO 1.52 +.02 ElectrAc n ELEC 10.50 EltekLtd rs ELTK 4.03 -.08 Energous WATT 18.47 +.08 EuroTech CLWT 3.80 +.10 Euroseas rs ESEA 2.31 -.07 EvofemBio EVFM 4.30 +.15 EvokePhm EVOK 2.97 -.04 ExactSci h EXAS 51.82 -1.03 ExelaTch n XELA 4.47 +.02 EyegatePh EYEG .59 -.03F -FC GlbRlty FCRE .77 +.01 FS Bncp FSBW 58.76 -.22 FarmersNB FMNB 15.90 FenncPhr n FENC 11.12 +.04 FinjanH FNJN 2.93 +.01 FCmtyCp FCCO 23.45 First LI s FLIC 24.90 -.05 FiveStar FVE 1.25 +.05 Fonar FONR 27.05 -.10 ForshtAut n FRSX 2.94 +.04 FortressBio FBIO 3.45 +.32 Forward h FORD 1.59 +.03 FullHseR FLL 3.31 +.08G -GSV Cap GSVC 6.87 -.02 GTx Inc rs GTXI 19.86 +.36 GalectinTh GALT 4.20 +.12 GalmedPh GLMD 6.02 +.03 GeneticT rs GENE 1.21 -.01 Gevo rs GEVO .24 -.01 GblEagEnt ENT 1.99 +.02 GlSlfStor n SELF 4.14 -.03 GlobusM rs GLBS .77 +.01 GorsHl A n GSHT 10.12 GreenBrick GRBK 11.70 -.05 GrpoFin GGAL 43.66 +.17H -HTG Mol h HTGM 3.62 +.02 HalladorE HNRG 7.25 +.20 HaymkAc n HYAC 9.63 -.01 HeliMAn h HMNY .41 -.05 HernTher h HRTX 31.45 +.55 HeskaCorp HSKA 101.79 -.32 Histogenics HSGX 2.34 HostessBr n TWNK 13.77 +.20 HowardBcp HBMD 18.15 -.40 HudsonTc HDSN 2.51 -.10 HuttigBld HBP 5.67 +.16I -ICAD ICAD 3.30 +.08 IFresh n IFMK 6.13 Itus Cp hrs ITUS 3.60 +.03 IdealPower IPWR 1.23 Identive lf INVE 4.12 +.10 IderaPhm IDRA 1.93 +.04 ImageSens ISNS 4.00 -.10 ImmuneP rs IMNP .23 -.01 ImprimisP IMMY 2.20 +.05 IndusAcq n INDU 9.87 +.01 IndusAc un INDUU 10.55 +.05 IndSvAm lf IDSA 2.07 -.04 InfrEnAlt IEA 9.18 Insignia s ISIG 1.88 +.01 InspEnt INSE 6.65 +.10 IntecPhm n NTEC 4.45 -.13 IntegMed n IMTE 14.88 -.22 Intelliph IPCI .42 +.02 IntrpDia rs IDXG .84 -.00 iRadimed IRMD 18.45 -.10 Iteris ITI 5.19 -.03 Izea n IZEA 1.53 -.05J -JaguarHlth JAGX .14 +.00 Jason Inds JASN 2.84 -.07 JetPay h JTPY 2.05 +.05 JointCorp JYNT 7.21 +.01K -KBS Fash rs KBSF 5.16 +.07 KeryxBio KERX 5.25 +.25 KindredBio KIN 9.85 -.10 KingldJw KGJI 1.36 -.02 Kingstone KINS 17.80 +.05 KingtoneW KONE 7.80 +.27 KitovPh n KTOV 2.05 +.02 Koss h KOSS 2.15 -.19 VulcanM N VMC 1.12 .9 27 141.20 108.17 891 127.34 5128 130.48 125.83 -1.58 -.8 Vuzix Q VUZI 11.40 4.10 157 5.90 909 5.90 5.33 +.35 -5.6W -:sW&T Off N WTI .40 6.1 11 8.92 1.81 5656 6.59 29153 8.92 6.50 -1.63 +99.1 WBI TacGr N WBIA .03e .1 26.51 22.50 27 24.71 100 24.76 24.38 +.31 -1.7 WBI TactV N WBIB .08e .3 27.48 23.67 25 24.41 88 24.49 24.21 +.25 -7.4 WBI TacYd N WBIC .28e 1.2 23.53 20.92 25 22.80 108 22.88 22.65 +.23 +1.9 WBI TacSel N WBID .05e .2 25.62 21.85 20 24.12 92 24.22 23.92 +.21 -1.6 WBI LCTG N WBIE .19e .7 28.05 23.50 36 25.87 127 25.95 25.68 +.10 -.7 WBI LCTV N WBIF .22e .8 30.46 25.68 23 28.32 107 28.39 28.14 +.16 -2.1 WBI LCTY N WBIG .31e 1.2 28.00 22.58 32 25.46 130 25.68 25.35 -.08 -1.5 WBI LCTS N WBIL .04e .1 29.15 24.82 25 26.75 114 26.91 26.61 +.05 -2.5 WBI PwFact N WBIY 27.90 22.34 11 26.71 82 27.07 26.68 -.08 +.4 WBITacRot N WBIR 26.78 24.06 3 25.51 28 25.84 25.46 -.16 +.2 WBI TacInc N WBII .26e 1.1 25.76 23.89 56 23.98 175 24.01 23.91 +.04 -5.5 WBI THiInc N WBIH .45e 1.9 25.43 23.47 196 23.85 480 23.94 23.77 -.01 -4.4 WCF Bcp n Q WCFB .20 2.2 11.62 9.00 1 9.30 8 9.53 9.30 -.20 -2.3sWD 40 Q WDFC 2.16 1.5 35 140.55 102.10 39 140.15 218 141.20 136.70 +2.95 +18.8 WEC Engy N WEC 2.21 3.5 20 70.09 58.92 1539 62.52 8996 62.70 59.96 +2.05 -5.9sWEX Inc N WEX 34 184.34 100.17 337 177.38 2018 184.34 176.43 -4.21 +25.6 WGL Hold N WGL 2.06f 2.3 17 88.34 80.91 231 88.14 1200 88.30 87.95 +.25 +2.7 WMIH Q WMIH 1.61 .60 352 1.37 6165 1.42 1.36 -.02 +61.4sWNS Hldg N WNS 27 51.19 31.47 112 50.25 1225 51.19 48.14 +1.70 +25.2 WP Carey N WPC 4.06f 6.2 18 72.41 59.23 202 65.78 1418 66.06 64.05 +1.34 -4.5 WPP plc N WPP 3.91e 4.6 107.27 76.68 97 84.74 894 92.25 84.63 -4.45 -6.4sWPX Engy N WPX 19.23 8.39 6485 17.46 39397 19.23 16.76 -1.06 +24.1sWPX pfA N WPXp 1.56 2.2 79.61 42.50 32 72.35 456 79.61 70.60 -5.47 +17.0sWSFS s Q WSFS .44f .8 18 53.20 42.45 30 52.75 247 53.20 51.95 +.55 +10.2 WSI Inds Q WSCI .16 3.4 6.55 2.85 1 4.75 17 4.85 4.40 +.10 -20.8 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 2 16.12 14 16.50 15.67 -.30 +4.1 Wabash N WNC .30 1.5 15 26.54 18.25 184 20.60 1833 21.37 20.38 -.09 -5.1 WABCO N WBC 17 162.20 119.54 406 125.92 1459 132.42 125.76 -4.51 -12.3sWabtec N WAB .48 .5 30 100.28 69.20 561 97.34 6397 100.28 95.00 +2.15 +19.5 WaddellR N WDR 1.00m 5.1 13 23.82 16.36 415 19.55 1823 19.99 19.36 -.12 -12.5 WageWrks N WAGE 31 74.40 38.40 207 45.10 1580 45.60 43.85 +.15 -27.3 WalMart N WMT 2.08f 2.5 18 109.98 73.13 5896 82.46 46225 84.81 81.78 -1.18 -16.5 WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3412 63.53 21092 65.82 62.69 -.81 -12.5 WalkerDun N WD 9 61.44 42.66 260 56.81 871 57.14 55.00 +1.80 +19.6 WarrMet n N HCC .20 28.25 7.40 1948 26.23 5659 27.99 25.38 -1.01 +33.0 WashFed Q WAFD .68 2.1 16 37.70 29.80 298 32.65 1864 33.13 32.10 +.45 -4.7 WashPrGp N WPG 1.00 13.3 20 9.79 5.40 2460 7.53 15038 7.62 6.91 +.48 +5.8 WashPr pfH N WPGpH 1.88 8.4 25.56 20.05 5 22.44 52 22.70 21.76 +.59 -8.8 WashPr pfI N WPGpI 1.72 8.1 25.99 19.11 1 21.22 55 21.51 20.08 +1.41 -14.3 WREIT N WRE 1.20 4.2 28 33.96 24.92 272 28.72 1289 28.92 27.77 +.77 -7.7sWshTrst Q WASH 1.72f 2.8 21 60.20 47.00 26 60.40 231 60.60 58.23 +2.15 +13.4sWasteCon s N WCN .56 41 77.05 62.43 585 76.42 3316 77.05 75.21 +1.54 +7.7 WsteMInc N WM 1.85 2.2 18 89.73 71.62 1333 82.96 9067 83.30 81.49 +1.48 -3.9 Waters N WAT 29 220.20 171.32 468 190.65 2217 197.23 189.50 -3.51 -1.3 WaterstnF Q WSBF .48a 2.8 17 20.05 16.60 19 17.40 321 17.60 17.15 +.05 +2.1 Watsco N WSO 5.80f 3.2 34 192.94 139.27 156 182.01 1366 185.84 181.09 -1.06 +7.0 WattsWtr N WTS .84f 1.1 26 84.25 59.15 84 77.15 415 79.00 76.70 -.30 +1.6 WaveLfSc n Q WVE 55.95 15.15 92 44.90 741 45.00 41.55 +2.15 +27.9 Wayfair N W 100.14 55.33 1498 89.85 5604 89.94 83.69 +4.13 +11.9 WaysideT Q WSTG .68 5.0 6 20.60 12.60 0 13.72 58 14.35 13.30 -.58 -17.9 WeathfIntl N WFT 5.10 2.07 20331 3.37 85988 3.69 3.15 -.20 -19.2 Web.com Q WEB 7 25.95 15.75 420 18.50 1900 19.15 18.20 -.50 -15.1sWebsterFn N WBS 1.32f 2.0 22 66.64 44.04 308 64.93 1841 66.64 63.89 +.41 +15.6 WeiboCorp Q WB 142.12 65.65 1210 102.57 11045 106.39 99.01 +.95 -.9 WtWatch N WTW 72 83.98 25.59 1291 79.72 5211 82.04 78.28 +.77 +80.0 WeinRlt N WRI 1.58f 5.6 10 33.83 25.67 361 28.45 3081 28.60 27.13 +1.25 -13.4 WeisMk N WMK 1.20 2.2 26 54.34 31.26 114 53.51 560 53.56 51.49 +1.46 +29.3 Welbilt N WBT 23.77 18.34 896 20.30 5009 20.38 19.56 +.73 -13.7 Wellcare N WCG 26 221.75 162.25 288 220.08 1017 221.67 215.64 +2.19 +9.4 WelleslyBc Q WEBK .22f .7 22 33.75 25.00 0 33.50 5 33.61 32.37 +1.00 +12.8 WellsF pfJ N WFCpJ 2.00 7.6 27.73 25.45 300 26.21 887 26.23 26.05 +.17 +2.2 WellsF pfL N WFCpL 75.00 5.9 1359.86 1256.66 2 1268.00 311 1270.48 1262.00 +2.00 -3.2 WellsF pfN N WFCpN 1.30 5.2 25.43 23.51 37 24.87 256 24.95 24.47 +.37 -.9 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 42 24.84 174 24.92 24.50 +.29 -1.1 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 33 24.88 154 25.04 24.62 +.27 -1.2 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 39 26.12 444 26.28 25.81 +.34 -3.3 WellsF pfR N WFCpR 1.66 5.9 30.47 26.87 33 27.92 239 28.08 27.55 +.37 -2.4 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 27 25.78 289 25.95 25.58 +.16 -2.5 WellsFargo N WFC 1.56 2.8 13 66.31 49.27 17735 54.90 96160 56.18 54.07 +1.20 -9.5 WellsF pfY N WFCpY 26.50 24.33 60 25.14 384 25.28 24.82 +.27 -3.1 WellsF pfX N WFCpX 26.16 24.15 72 25.04 494 25.19 24.81 +.23 -2.0 WellsF pfW N WFCpW 26.65 24.32 27 25.31 292 25.41 25.05 +.23 -2.6 WellsF pfV N WFCpV 26.82 25.00 67 26.17 252 26.23 25.90 +.23 -2.4 EvgGlbDiv N EOD .54m 9.5 6.51 5.57 60 5.71 555 5.74 5.66 +.01 -3.7 WFAdvInco A EAD .82 10.2 8.97 7.80 131 8.03 628 8.09 8.01 -.02 -4.4 WFAdMSec A ERC 1.16 9.1 13.65 12.66 198 12.73 596 12.78 12.67 +.01 -2.5 WFREI pf N WFEpA 1.59 6.1 27.40 25.20 10 26.18 35 26.25 25.72 +.41 -1.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 16 12.32 52 12.45 12.20 +.06 -6.7 Welltower N WELL 1.68e 3.0 13 78.17 49.58 1460 56.87 9943 56.97 53.76 +2.60 -10.8 Welltwr pfI N HCNpI 3.25 5.7 69.82 54.50 12 57.35 69 57.39 56.11 +1.17 -4.2 Wendys Co Q WEN .34 2.1 17 17.75 13.57 2216 16.44 11388 16.59 16.13 +.11 +.1 WernerEnt Q WERN .36f .9 27 43.95 25.65 611 39.00 4428 40.05 37.40 +1.05 +.9sWesbanc Q WSBC 1.16 2.5 20 47.63 35.49 89 46.79 531 47.63 46.05 +.24 +15.1sWescoAir N WAIR 11.65 6.05 298 11.55 2418 11.65 10.60 +.95 +56.1 Wesco Intl N WCC 17 69.35 48.95 402 58.95 2299 61.45 58.40 -.35 -13.5 WestBcp Q WTBA .80f 3.2 15 28.00 20.90 13 25.00 93 25.74 24.80 -.30 -.6 WestPhrm N WST .56 .6 39 103.36 80.02 310 91.53 1194 92.90 89.55 +2.31 -7.2 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 46 57.38 384 58.52 56.50 +.11 -3.6 WestarEn N WR 1.60 2.8 25 57.32 47.06 1306 56.15 4049 56.31 52.69 +3.32 +6.3 WestellT rs Q WSTL 4.60 2.48 147 2.88 826 3.47 2.72 -.19 -23.2sWstnAlliB N WAL 18 62.66 44.64 435 61.71 2628 62.66 60.31 +.28 +9.0 WstnAll56 N WALA 1.56 6.1 26.71 25.15 4 25.44 34 25.62 25.40 +.01 -3.0 WstACpLn N TLI .87 8.4 11.69 10.30 34 10.35 196 10.47 10.34 +.01 -1.6tWAstEMkt N EMD .84 6.2 16.16 13.55 303 13.65 1327 13.70 13.55 +.16 -12.2tWsADefOp N GDO 1.36 8.3 18.58 16.39 61 16.40 211 16.59 16.39 -8.9 WAstGlbHi N EHI 1.16 12.5 10.40 9.23 157 9.27 552 9.37 9.24 +.02 -9.3 WstAstHI2 N HIX .80 13.6 7.35 5.97 193 6.47 927 6.56 6.46 -.01 -7.2 WAHiInOp N HIO .43 8.9 5.21 4.76 221 4.78 1108 4.86 4.76 -.03 -5.7tWAstHYOp N HYI 1.32 9.1 16.14 14.41 103 14.51 341 14.69 14.41 -.04 -4.0 WstnAsst N PAI .69 5.1 17.37 13.32 42 13.52 154 13.75 13.52 -.07 -14.6 WstnAsInt N SBI .48 5.5 9.98 8.58 75 8.67 435 8.73 8.64 +.01 -6.9 WAstDefOp N IGI 1.20 5.6 23.67 19.85 17 21.45 63 21.67 20.90 +.14 -6.2tWAMgdMu N MMU .78 6.2 14.60 12.56 91 12.58 587 12.67 12.56 +.02 -10.7 WstAstMtg N WMC 1.24e 11.9 8 10.95 8.54 231 10.43 1093 10.50 10.30 +.08 +4.8 WAMtDOp N DMO 2.82a 11.6 27.29 22.88 23 24.23 165 24.57 24.01 +.27 -1.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 20 21.15 112 21.23 21.00 +.22 +1.2 WstAMunHi N MHF .34 4.5 8.05 7.08 48 7.41 163 7.41 7.26 +.16 +.1 WAMunPrt N MNP .87 6.2 16.26 13.94 4 14.10 66 14.11 14.00 +.13 -7.4tWAstBdF N WEA 1.08 8.6 14.40 12.52 58 12.56 249 12.66 12.52 -9.1 WstAVari N GFY .93 5.5 17.79 16.59 1 16.95 19 17.10 16.95 -.01 -2.4 WAstInfSc N WIA .38 3.4 12.10 11.10 39 11.29 175 11.31 11.20 +.02 -4.2 WAstInfOpp N WIW .40 3.6 11.75 10.94 63 11.07 437 11.09 11.01 +.02 -3.1 WstC&G gs A WRN 1.44 .71 35 .87 651 .97 .86 -.06 -13.9 WDigital Q WDC 2.00 2.3 9 106.96 75.96 2811 86.35 20982 88.62 85.95 +1.60 +8.6 WstnGasEq N WGP 2.19f 6.2 22 44.00 31.63 477 35.52 2720 36.13 34.68 +.31 -4.4 WstnGasPt N WES 3.74f 7.4 41 57.15 40.44 256 50.38 4096 52.50 49.46 -1.89 +4.8 WstNwEnB Q WNEB .16 1.5 26 11.25 9.30 11 10.70 148 11.00 10.30 -.20 -1.8 WstnUnion N WU .76 3.8 11 22.21 18.38 2922 20.00 17675 20.29 19.85 -.09 +5.2sWestlkChm N WLK 1.59f 1.3 12 124.30 60.23 712 118.26 2938 124.30 117.25 -3.02 +11.0 WestlkCLP N WLKP 1.55 6.7 16 25.65 21.10 200 23.10 306 23.25 22.45 +.45 -7.4 WestmRs s N WMLP .46m 19.2 4.60 .98 378 2.41 13526 4.56 1.27 +1.19 -13.6 WestpacBk N WBK 1.52e 7.1 26.38 21.13 167 21.31 1129 21.69 21.24 -.21 -12.6 WstptFuel g Q WPRT 4.33 1.42 1193 2.94 3848 3.11 2.87 -.05 -21.8 WestRck N WRK 1.72 2.9 18 71.55 53.97 1779 59.96 8399 62.56 59.62 -2.13 -5.1tWestwtrRs Q WWR 1.70 .40 74 .40 1137 .47 .40 -.05 -62.6 WestwdH N WHG 2.72 4.6 12 71.00 53.00 15 59.14 126 59.98 58.42 +.42 -10.7 WeycoGp Q WEYS .92f 2.7 21 38.25 26.58 4 34.21 72 34.40 33.40 +.78 +15.1 Weyerhsr N WY 1.28 3.5 32 37.89 30.95 2994 36.95 18223 37.23 36.41 +.50 +4.8 WheatPr g N WPM .28e 28 22.72 18.32 1370 21.88 6065 22.13 21.54 +.31 -1.1 Wheelr pfB Q WHLRP 2.25 14.4 23.35 12.58 9 15.60 48 16.63 15.56 -.86 -28.7 Wheelr pfD Q WHLRD 2.19 12.1 24.17 14.66 0 18.06 14 18.17 17.85 -.05 -10.2 Wheeler rs Q WHLR 1.36 33.3 12.30 3.25 50 4.08 335 4.20 3.86 -.02 -59.1 Whrlpl N WHR 4.60f 3.0 32 202.99 145.59 4434 151.07 26618 167.54 150.00 -11.61 -10.4sWhtMtIns N WTM 1.00 .1 61 904.74 786.23 29 906.98 159 909.45 880.53 +25.48 +6.5 WhiteHFin Q WHF 1.42 10.0 9 15.05 10.92 53 14.20 392 14.38 13.89 +.23 +5.8 WhitHFin 20 Q WHFBL 1.63 6.3 26.12 25.21 0 25.59 5 25.67 25.45 -.08 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 246 12.10 1612 12.23 11.63 +.38 -16.0sWhitngPet rs N WLL 54.04 15.88 7537 48.84 31828 54.04 46.70 -3.17 +84.4 WidOpW n N WOW 17.89 6.03 284 8.68 1708 9.20 8.53 +.01 -17.9 WidePoint A WYY .73 .40 79 .48 918 .50 .45 +.00 -25.8 WildhRs n N WRD 29.67 10.36 1066 26.11 9419 27.57 25.19 -.83 +41.8 WileyJA N JW/A 1.20 1.8 22 68.40 50.25 124 67.55 750 68.25 66.95 +.35 +2.7sWileyJB N JW/B 1.20 1.8 22 68.17 51.04 67.57 1 68.17 67.05 +.07 +2.9 Wilhelmina Q WHLM 30 8.73 5.58 5 7.00 12 7.50 6.75 -.44 +8.2 WillScot Q WSC 15.60 9.45 158 12.15 827 12.65 12.10 -.35 -4.3 WillmValV Q WVVI 25 8.86 7.70 2 8.34 17 8.45 8.13 -.00 +1.1 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 3 4.70 3 4.74 4.70 -.12 -9.8 Willdan Q WLDN 22 36.87 19.25 40 27.70 193 27.81 26.67 +.79 +15.7 WLyonHm N WLH 13 32.95 18.85 288 24.68 1936 25.31 23.91 -.26 -15.1 WmsCos N WMB 1.36 5.0 10 33.67 24.00 7111 26.99 39662 28.16 26.57 -.81 -11.5 WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 1264 39.91 9747 41.77 39.37 -1.32 +2.9 WmsSon N WSM 1.72f 3.2 16 56.38 42.68 3513 53.10 25732 56.11 46.92 +4.43 +2.7 WillisLFn Q WLFC 14 36.70 22.51 5 32.07 92 34.45 31.13 -1.55 +28.4 WillisTwW Q WLTW 2.40 1.5 34 165.00 139.70 364 155.26 2312 157.10 153.58 +.95 +3.0tWindstm rs Q WIN .60 48.8 4.84 1.28 4861 1.23 19677 1.52 1.22 -.20 -33.5 Wingstop n Q WING .28a .6 72 55.86 28.28 590 50.80 2274 52.80 50.55 -1.03 +30.3 Winmark Q WINA .60f .4 24 144.10 121.20 6 138.95 18 140.85 134.38 +2.45 +7.4 Winnbgo N WGO .40 1.1 15 58.65 24.15 379 37.30 3359 38.85 35.10 -.80 -32.9 WinsFin Q WINS 390.88 19.80 0 140.90 1 140.90 140.00 +.90 -21.7sWintrust Q WTFC .76 .8 21 99.96 67.74 182 94.09 2450 99.96 92.41 +.04 +14.2 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 7 26.87 80 27.21 26.73 -.34 -3.9tWipro s N WIT .03e .7 6.40 4.50 530 4.60 4001 4.66 4.50 +.01 -15.9 WirelessT A WTT 2.64 1.35 5 2.39 28 2.42 2.33 -.02 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT IntQua N IQDG 32.75 27.93 3 30.93 79 31.34 30.80 -.13 +.8 WT ST HiYl N SFHY 50.52 48.47 34 49.44 35 49.55 49.30 -.11 +.9 WT HiYld n N WHFY 52.27 48.87 0 49.15 2 49.40 49.02 -.21 -2.4 WT EmMDv N DVEM 36.70 29.65 5 33.16 49 33.67 33.00 +.01 -.1 WT DyCEu N DDEZ 33.88 29.43 1 31.32 59 32.31 30.75 -.93 -.6 WT DyInEq N DDWM 32.00 28.25 87 30.20 2534 31.11 30.16 -.69 -1.1 WT DyInSm N DDLS 34.74 30.07 2 33.05 9 33.58 32.99 -.48 -1.4 WT DynCJp N DDJP 31.29 27.19 1 29.08 4 29.66 29.07 -.57 -2.6 WTBearEq N DYB 26.34 24.64 7 26.02 21 26.10 25.92 +.14 -.2 WisdTrMdE Q GULF 1.10e 5.7 19.90 16.43 1 19.43 22 19.64 19.02 +.35 +10.3 WT LgSEq N DYLS 34.53 29.20 12 33.24 96 33.49 33.03 +.21 +2.0 WT EuLoc N EZR 34.19 27.88 0 30.64 6 31.57 30.63 -.65 -1.6 WT SCDiv N HGSD 26.52 23.81 21 26.21 22 26.36 26.17 -.07 WT GlSmC N GSD 35.24 30.06 3 32.91 5 33.22 32.91 +.03 -.5 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 26 48.63 218 48.63 48.18 +.31 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 26 31.59 74 32.16 31.58 -.23 +1.6 WT PutStr N PUTW 30.04 26.65 13 29.39 168 29.54 29.26 +.02 +1.1 WT EMexSt N XSOE .77e 2.5 35.10 26.36 9 31.30 107 31.43 30.94 +.21 -1.7 WT JpDvG N JHDG 30.34 25.63 1 28.35 7 29.13 28.35 -.68 -2.1 WTIntHDv N IHDG .70e 1.4 32.86 29.34 106 32.52 219 32.85 32.37 -.02 +2.6 WT EurDiv N EUDG .51e 1.9 28.46 24.74 3 26.69 15 27.17 26.64 -.25 -1.0 WTFltRtTr N USFR 27.90 24.96 144 25.09 545 25.13 25.08 -.02 +.4 WT SCQDv Q DGRS .66e 1.8 36.82 31.44 10 36.10 38 36.50 35.91 +.02 +1.0 WT USQDv Q DGRW .59e 1.4 44.54 35.95 245 41.41 800 41.73 41.10 +.15 sWT EurHdg N HEDJ 3.51e 2.2 67.62 60.26 1121 66.55 3699 67.62 66.19 -.40 +4.5 WTChixSte Q CXSE 1.54e 1.7 96.79 62.83 12 88.16 147 89.24 87.23 +.14 +2.3tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 1 69.48 22 69.66 68.70 +.50 -4.9tWT AsiaDb N ALD 1.02 2.3 46.97 44.13 3 44.43 10 44.57 44.13 +.19 -2.8tWTEmLDbt N ELD 1.74 4.9 40.08 35.69 54 35.87 173 36.07 35.69 -.04 -6.7 WisDynCu n N DHDG 26.16 23.26 25.35 1 25.72 25.35 -.23 +1.2tWisYldEn n N SHAG 52.53 48.66 48.85 5 48.87 48.66 +.12 -1.8 Wis US Mul N USMF 29.45 24.68 28.80 7 29.00 28.70 -.02 +3.6sGrnHCmdty N GCC 19.89 17.92 15 19.78 163 19.89 19.53 +.30 +2.9 WisdomTr Q WETF .12 1.1 30 13.41 8.37 783 11.19 4086 11.75 11.01 -.40 -10.8 WT Diefa N DWM .74e 1.3 59.63 51.45 63 55.12 166 56.56 54.94 -1.01 -1.2 WT DefaEq N DTH 1.75e 4.0 47.40 41.49 23 43.30 55 44.79 43.23 -1.13 -2.5 WTDv exF N DTN 2.48e 2.9 92.93 80.20 8 86.10 78 87.33 85.90 -.47 -2.6 WTEurEq N DEW 1.75e 3.7 51.17 44.94 14 46.71 30 47.61 46.63 -.35 -3.7 WTEurSC N DFE 1.48e 2.1 75.61 63.66 41 69.86 243 71.55 69.77 -.95 -1.0 WT EqInco N DHS 2.10e 3.0 75.26 66.21 15 69.02 131 69.54 68.86 +.15 -5.2 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 47 43.22 103 44.82 43.13 -1.23 -.4 WT IntLC N DOL 1.69e 3.4 54.18 46.87 26 49.79 141 51.47 49.73 -1.17 -1.7 WTIntMC N DIM 1.53e 2.2 73.72 63.06 30 68.96 99 70.51 68.96 -.95 WTIntSC N DLS 1.16e 1.5 81.62 68.71 51 76.05 369 77.60 75.88 -1.06 -1.0 WTGxUSDv N DNL .99e 1.7 62.84 52.50 1 58.81 12 59.18 58.48 +.25 -.6 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 9 81.18 100 82.21 81.06 -1.03 +.9 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1816 56.52 8663 58.61 56.16 -1.75 -4.7 WT LCD N DLN 1.84e 2.0 97.25 83.50 36 90.10 175 90.93 89.81 +.02 -2.2 WT MCD s N DON 36.59 31.65 143 35.28 915 35.39 35.06 +.26 WTAustDiv N AUSE 1.46e 2.6 61.99 54.24 1 55.90 16 57.02 55.89 -.55 -6.1 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 0 69.46 3 70.73 69.12 -.31 -1.1 WT SC s N DES 29.75 25.48 105 29.09 722 29.29 28.86 +.14 +.1 WT TotDv N DTD 2.05e 2.3 97.46 84.30 10 91.08 110 91.70 90.87 +.16 -2.0 WT MgdFut N WDTI 40.66 38.34 74 40.01 118 40.38 39.98 -.33 +1.0 WT EmCur N CEW 20.09 18.47 1 19.02 28 19.10 18.90 +.08 -2.1 WTESCDv N DGS 1.29e 2.5 57.04 45.16 43 52.08 323 52.48 51.56 +.40 -.1 WT EmEq N DEM 1.80e 3.9 50.31 40.46 209 46.00 1545 46.65 45.68 +.10 +1.4 WTEMQDv Q DGRE .67e 2.6 28.95 23.62 17 26.16 55 26.26 25.78 +.43 -4.0 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 10 32.14 41 32.41 31.94 +.05 -1.3 WT NegAB Q AGND .78 1.8 45.12 42.75 2 43.69 68 44.28 43.69 -.53 +.8 WT IntHdg Q AGZD .84 1.8 48.65 47.78 2 47.90 28 48.11 47.79 -.20 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 141 21.31 512 21.83 21.31 -.34 +4.0 WT India N EPI .22e .9 29.52 24.22 2287 25.57 12403 25.63 24.81 +.30 -8.2 WT IntHY Q HYZD 1.02 4.3 26.52 22.99 102 23.97 711 24.22 23.96 -.13 -.8 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 1 32.47 21 33.29 32.38 -.46 +.8 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 2 25.00 45 25.91 24.78 -1.16 -3.7 WTUSDBull N USDU 1.78e 26.68 24.78 25 26.34 218 26.35 26.05 +.10 +1.7 WT JpSCEq Q DXJS 1.10e .5 47.87 38.65 12 45.67 87 46.85 45.37 -.98 -.9 WTEMCnG Q EMCG .59e 2.4 28.89 23.03 1 24.55 17 24.77 24.47 +.05 -8.9 WT LowPE N EZY .90e 1.1 88.16 71.73 2 82.33 4 82.93 82.00 +.03 +.6sWT SCErn N EES .95e 2.5 38.27 31.16 201 37.90 471 38.27 37.60 +.12 +4.6 WT MCEr s N EZM 41.78 34.70 378 39.94 573 40.30 39.70 +.09 +.7 WT Er500 s N EPS 33.14 27.61 169 31.03 343 31.26 30.84 +.13 -.1 WT TotErn N EXT 1.49e 4.7 92.23 30.05 3 31.89 31 32.02 31.71 +.14 +.1 Wix.com Q WIX 89.95 50.90 195 85.75 1873 89.95 82.70 -3.00 +49.0 WolvWW N WWW .32 1.0 25 33.82 25.24 473 33.41 2327 33.63 32.43 +1.11 +4.8 Woodward Q WWD .57 .8 27 89.30 65.76 125 74.72 824 76.62 74.39 -.31 -2.4 WooriBank N WF 53.50 38.29 11 44.33 57 45.19 43.00 +1.67 -.8 Workday Q WDAY 140.00 87.09 1335 130.79 8521 136.04 126.35 -3.69 +28.6 Workhrs rs Q WKHS 4.89 2.21 149 2.57 768 2.76 2.52 -.17 +.4 Workiva N WK 27.60 17.40 104 25.80 892 26.55 25.00 -.15 +20.6 WldAccept Q WRLD 16 121.17 71.02 33 107.87 311 115.42 106.52 -1.09 +33.6 WorldFuel N INT .24 1.1 9 40.16 20.60 1029 20.97 3730 22.61 20.65 -1.09 -25.5sWldW Ent N WWE .48 .8 59.91 19.87 806 58.08 14735 59.91 51.58 +6.66 +89.9 Worldpay N WP 85.53 59.10 2141 79.10 9879 82.75 78.80 -2.70 +7.5 Worthgtn N WOR .84 1.8 14 53.27 39.52 173 46.81 937 49.15 46.61 -1.45 +6.2 WrightMed Q WMGI 29.89 19.01 681 24.82 4326 25.03 22.55 +.02 +11.8 WrightM rt Q WMGIZ 1.74 .61 1.22 39 1.22 1.15 +.01 -19.5 Wyndham N WYN 2.64f 2.4 19 127.96 95.30 729 107.94 4593 109.80 107.38 -1.39 -6.8 Wynn Q WYNN 3.00f 1.5 54 203.63 123.00 1164 194.21 6934 196.39 191.81 +5.18 +15.2X-Y-Z:XAI Oct n N XFLT 11.15 9.03 14 9.27 61 9.30 9.22 +.04 -1.4 xG Tech rs Q XGTI 2.65 .66 569 .70 3064 .92 .67 -.07 -56.8 XL Grp N XL .88 1.6 56.39 33.77 2565 55.64 12568 55.86 55.50 +.18 +58.2sXO Group N XOXO 93 31.11 16.25 123 31.17 966 31.29 29.78 +1.30 +68.9 XOMA rs Q XOMA 18 37.25 6.10 86 24.88 469 25.50 23.78 +.15 -30.1sXPO Logis N XPO 43 111.09 51.86 722 108.81 5290 111.09 105.84 +.41 +18.8 XTL Bio rs Q XTLB 4.14 1.55 3 1.95 42 2.28 1.86 -.01 -14.7 XBiotech n Q XBIT 11.85 2.77 26 4.26 159 4.37 4.15 -.01 +8.1 XcelBrnds Q XELB 11 5.00 2.00 2 2.80 17 2.95 2.62 +.20 -15.2 XcelEngy Q XEL 1.52 3.4 20 52.22 41.51 2478 45.19 13997 45.30 43.28 +1.49 -6.1sXcerra Q XCRA 14.17 9.05 753 13.86 5051 14.17 13.63 +.27 +41.6sXencor Q XNCR 38.29 18.55 396 39.66 1599 40.45 34.16 +5.43 +80.9tXeneticB n Q XBIO 4.49 1.59 53 1.51 73 1.93 1.37 -.39 -21.3sXeniaHtls n N XHR 1.10 4.4 15 24.97 17.65 412 25.16 7096 25.19 23.59 +1.62 +16.5 XenonPhm Q XENE 7.00 2.10 53 5.50 494 6.30 5.25 -.65 +94.7 Xerium N XRM 7.75 3.70 25 6.65 96 6.74 6.41 +.08 +56.1 Xerox rs N XRX 1.00 3.6 35 37.42 27.11 1185 27.91 9744 28.39 27.80 -.28 -4.3 Xilinx Q XLNX 1.44f 2.1 35 78.02 60.12 1683 69.60 13778 72.79 67.93 -1.63 +3.2 XinyuanRE N XIN .40 7.3 6 8.29 4.72 113 5.45 639 5.55 5.34 -20.0 Xperi Q XPER .80 4.0 35.40 16.70 277 20.25 1557 21.60 19.95 -.65 -17.0 XploreTch Q XPLR 79 4.20 1.54 6 3.17 46 3.50 3.16 -.06 +11.6tXpressSp rs Q XSPA 1 1.95 .33 51 .39 1084 .44 .33 -.04 -71.5sXspandPr n Q XSPL 9.18 5.25 46 7.33 848 9.18 6.50 +.34 +24.9 Xunlei Ltd Q XNET 27.00 3.11 239 11.81 1695 12.14 11.53 -.07 -23.3 Xylem N XYL .84f 1.2 30 79.83 51.29 733 71.40 4014 73.13 71.01 -.03 +4.7 YPF Soc N YPF .11e .6 26.70 18.41 1379 19.00 5567 20.25 18.61 -1.09 -17.1 YRC Wwde Q YRCW 17.61 8.07 477 10.74 3117 11.18 10.21 +.29 -25.3 YY Inc Q YY 7 142.97 53.21 1202 103.00 4216 109.20 102.76 -4.29 -8.9 Yamana g N AUY .02 .7 3.80 2.21 9159 2.87 38788 2.94 2.78 +.06 -8.0 Yandex Q YNDX 83 44.49 24.94 1936 33.29 12509 34.98 33.23 -.70 +1.6 Yatra n Q YTRA 12.85 5.63 78 7.63 506 7.72 6.82 +.51 +2.0 Yelp N YELP 24 48.40 27.46 1942 42.59 8707 47.40 42.27 -3.85 +1.5sYext n N YEXT 15.47 10.58 436 14.84 3149 15.47 14.45 -.51 +23.4 Yld10Bio rs Q YTEN 9.03 1.44 51 1.62 1600 1.79 1.55 -.03 -8.5 YingliGr rs N YGE 2.86 1.43 46 1.69 156 1.79 1.66 -.06 YintechIn n Q YIN .36e 3.7 14.81 8.50 27 9.83 177 9.92 8.98 +.24 +2.8 Yirendai n N YRD 53.50 23.00 1625 27.50 3705 31.49 27.04 -3.22 -37.5 YogaWks n Q YOGA 5.85 1.97 79 2.09 137 2.31 1.98 -.20 -26.1 YorkWater Q YORW .67 2.0 33 39.86 27.45 9 32.90 61 33.15 31.70 +1.25 -2.9 Youngevt n Q YGYI 7.00 3.44 8 3.64 46 3.99 3.51 -.28 -11.9 YulongE rs Q YECO 9.00 1.25 77 3.17 147 3.53 3.11 -.23 +17.4 YumBrnds N YUM 1.44f 1.7 29 88.07 70.90 1814 82.53 10004 83.87 81.85 +.19 +1.1 Yum China N YUMC .40 48.75 33.56 1336 38.77 11275 39.23 38.20 +.62 -3.1tYumaEn rs A YUMA 3.10 .41 241 .40 721 .47 .35 -.06 -65.8 ZK Intl n Q ZKIN 16.00 6.01 4 6.69 36 6.70 6.40 +.05 -31.7sZTO Exp n N ZTO 18.58 12.84 4962 19.30 17864 19.30 17.66 +1.70 +21.8 Zafgen Q ZFGN 10.00 3.21 72 6.19 378 6.92 6.16 -.63 +34.0 Zagg Q ZAGG 16 23.70 8.00 205 15.25 1905 16.05 14.95 -.10 -17.3 ZaiLab n Q ZLAB 35.74 17.85 151 24.69 740 25.06 19.84 +4.65 +16.3 ZayoGrp N ZAYO 37.95 29.73 3305 34.83 12812 34.95 33.95 +.69 -5.4 ZealndPh n Q ZEAL 20.37 12.45 4 15.40 47 16.70 15.37 -.78 +13.2 ZebraT Q ZBRA 157.18 94.78 273 154.95 1358 155.69 152.02 +2.32 +49.3 Zedge n A ZDGE 4.34 1.65 3 4.23 29 4.27 4.06 +.08 +53.9 Zendesk N ZEN 57.31 24.71 311 56.33 3550 57.21 53.84 -.01 +66.5 ZillowA s Q ZG 59.73 37.96 430 56.08 3072 56.46 51.00 +4.42 +37.7 ZillowC n Q Z 59.99 37.68 1946 56.15 12569 56.53 51.07 +4.48 +37.2 ZimmerBio N ZBH .96 .9 15 133.49 104.28 787 111.08 5371 115.39 110.87 -3.42 -7.9 ZionO&G Q ZN 6.90 1.35 649 3.53 2850 4.04 3.50 -.43 +63.4 Zions pfA N ZBpA 1.02 4.1 25.87 23.28 4 24.64 19 24.64 23.76 +.86 +1.7 Zions pfG N ZBpG 1.60 5.9 28.65 26.34 9 26.87 49 27.05 26.72 -1.2sZionsBcp Q ZION .72e 1.3 18 59.19 39.34 1682 57.05 9308 59.19 56.89 -.72 +12.2 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 3 28.64 35 28.66 27.99 +.49 -5.0 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 7 25.21 37 25.25 25.03 +.11 -2.5 Ziopharm Q ZIOP 7.12 3.33 567 4.51 3417 4.58 4.32 +.04 +8.9 Zix Corp Q ZIXI 36 6.67 3.82 103 5.42 828 5.50 5.33 +.07 +23.7tZoesKitchn N ZOES 17.65 10.77 11083 8.65 13848 17.04 8.65 -7.77 -48.3 Zoetis N ZTS .50 .6 38 86.38 59.50 1771 83.67 14714 85.64 83.55 -.73 +16.1 Zogenix rs Q ZGNX 45.85 10.05 339 42.00 2232 42.35 40.15 +.75 +4.9 Zomedica n A ZOM 2.60 1.75 2 1.97 72 2.01 1.91 -.01 -.4 ZosanoP rs Q ZSAN 33.60 3.80 228 3.91 1325 4.41 3.85 -.40 -62.4tZscaler n Q ZS 34.83 26.06 1033 24.95 2812 27.99 24.76 -2.33 -24.4 Zumiez Q ZUMZ 26 26.30 11.43 337 25.30 1005 26.20 24.00 +.45 +21.5sZuora n N ZUO 21.24 18.75 410 21.40 1305 22.19 19.33 +1.73 +3.9 ZweigFd N ZF 2.44e 22.5 13.16 10.28 47 10.86 250 10.95 10.80 +.05 -15.8sZymewks n N ZYME 18.97 6.25 297 20.27 1234 20.45 17.01 +3.26 +167.0 Zynerba n Q ZYNE 20.73 5.42 190 10.14 1085 10.64 9.62 -.14 -19.0 Zynga Q ZNGA 70 4.34 3.20 7422 4.17 36929 4.22 4.06 -.01 +4.3 iPt ShFut n N VXXB 58.10 26.53 1 33.82 13 35.94 33.66 -1.60 +24.1siShSCOp n N ESML 27.06 25.24 29 26.73 36 27.06 26.63 +.04 +2.7 iShBrHiY n N USHY 50.33 48.50 2 48.81 8 48.83 48.71 +.14 -2.1 iSh US Dv n N DIVR 28.00 24.05 26.03 4 26.23 25.98 +.12 -1.2 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 55

KrystlBio n KRYS 10.31 +.13L -LM FdgA n LMFA .62 -.01 LRAD h LRAD 2.22 LaJollaPh LJPC 32.90 +.66 Landcad n LCA 10.15 +.01 Landcad un LCAHU 11.09 +.09 LandsEnd LE 19.70 +.40 Lantronix LTRX 3.08 +.03 Lifevant rs LFVN 4.80 LightPath LPTH 2.08 +.01 Lightbrdg rs LTBR 1.12 +.06 Limbach n LMB 12.24 +.38 LindbladEx LIND 12.50 -.36 Lipocine LPCN 1.22 +.03 LunaInn h LUNA 3.38 +.02M -MEI Phrm MEIP 3.13 -.03 MER Tel rs MTSL 1.48 -.06 MI Acq n MACQ 10.48 -.02 MYOS MYOS 1.61 +.03 MadrigP rs MDGL 114.88 -7.76 MagneG rs MNGA .47 -.06 Manitex MNTX 12.00 +.75 MaraPat rs MARA 1.30 +.00 Marrone MBII 1.78 +.07 MedTrBill MTBC 3.41 +.03 Medigus rs MDGS 1.31 +.06 MeetGrp MEET 3.34 +.09 MerchBcp n MBIN 26.40 +.60 Microbot rs MBOT .92 -.03 MicronetE MICT 1.41 +.06 Midatech n MTP .75 +.00 MiMedx MDXG 8.35 -.52 Miragen rs MGEN 6.97 +.11 MiratiTher MRTX 44.35 +5.30 MitekSys MITK 8.70 +.15 ModMed n MMDM 9.93 MolecTemp MTEM 7.03 +.27 Moleculin n MBRX 1.68 -.01 MoSys rs MOSY 1.72 -.19 Moxian n MOXC 2.20 -.01 MySize n MYSZ 1.01 -.02 MyndAn n MYND 2.27 +.04N -NF EngSv NFEC 3.03 +.14 NV5 Global NVEE 60.25 +.20 NVE Corp NVEC 104.75 +2.65 NakedBr n NAKD 1.45 +.06 NanoDim n NNDM 1.40 +.01 NatlBnksh NKSH 48.35 +.15 NatEnrSv n NESR 10.01 -.09 NatHlTr n NHTC 21.26 +.24 NeoGenom NEO 11.60 +.03 Neonode NEON .38 -.01 Neovasc g NVCN .04 -.01 NeptuneT g NEPT 2.89 -.04 NetElem rs NETE 7.36 -.11 Netlist h NLST .15 +.00 NetSolTch NTWK 6.45 +.35 Neuralst rs CUR 1.68 -.00 NeurMx rs NURO 1.37 +.01 Neurotrpe n NTRP 9.67 +.08 NewAgeB n NBEV 1.77 +.04 NewatrTc n NEWA 12.90 +.32 Nexeo Sol NXEO 9.59 -.08 NextDec n NEXT 6.21 +.11 NovusTher rs NVUS 7.87 +.19 Nxt-ID rs NXTD 1.90 +.00 NymoxPh NYMX 3.65 -.07O -OceanPw rs OPTT 1.12 -.02 OdysMr rsh OMEX 8.91 +.18 OhrPhar h OHRP .21 -.00 OldLnBc OLBK 34.75 -.03 Ominto hn OMNT 1.19 +.01 OnTrack OTIV 1.32 -.03 Onconva rs ONTX .38 +.01 OncoSec rs ONCS 1.67 +.08 OneGpHosp STKS 2.30 -.13 OneHorz rs OHGI .64 -.00 OpGen n rs OPGN 2.13 +.22 OpiantPh n OPNT 16.25 -.42 OptimB rs OPHC 5.14 +.13 OramedPh ORMP 7.31 -.02 OrionEngy OESX .87 -.03 OspyEn A n OSPR 9.70 OssenInn rs OSN 2.94 +.02P-QPCSB Fn n PCSB 20.29 -.11 PacEthanol PEIX 3.45 -.05 ParkCity PCYG 7.70 +.45 ParkeBcp PKBK 22.15 +.20 ParkrVs rs PRKR .75 +.02 Pavmed n PAVM 1.30 +.08 PayData rs PYDS 1.70 +.03 pdvWirelss PDVW 23.90 -1.20 PeopUtah n PUB 36.20 +.50 PFSweb PFSW 10.66 +.04 PierisPhm PIRS 6.24 +.13 PlugPowr h PLUG 1.97 -.18 PluristemT PSTI 1.34 +.04 PointrTel h PNTR 14.25 +.35 PointsInt g PCOM 13.26 Polarity rs COOL 25.31 -.92 PranBio rs PRAN 2.14 +.01 Precipio n PRPO .54 -.01 PrecTh rs AIPT 1.01 +.01 ProPhaseL PRPH 3.19 -.77 ProDvrs h rs IPDN 2.97 ProfirEng PFIE 4.42 -.74 PulseBio n PLSE 15.89 +.43 PureCycle PCYO 9.40 +.15 PurplInv n PRPL 7.41 -.12 PyxisTnkr PXS 1.31 +.23 Qumu Cp QUMU 2.48 +.04R -RMG Net rs RMGN 1.21 RMR Gp h RMR 74.50 -.30 RXI Phm rs RXII 2.29 -.02 RadaElc rs RADA 2.50 Radcom RDCM 20.15 -.25 RaveRest RAVE 1.25 ReShape rs RSLS .31 -.00 ReadIntlA RDI 15.46 +.09 RealGSol rs RGSE 1.13 -.02 ReconTech RCON 1.31 RecroPhm REPH 5.55 -.08 RedhillBio RDHL 7.09 -.02 Reliv In rs RELV 4.85 +.10 RemarkHld MARK 4.68 -.17 RschFrnt REFR .85 +.01 Resonant RESN 4.61 +.06 RetoEco n RETO 5.01 -.01 RevolutL rs RVLT 4.44 -.09 ReWalkRob RWLK 1.05 RiceBran RIBT 1.59 RiotBlck RIOT 7.59 -.20 Rosehill n ROSE 7.87 -.05S -S&WSeed SANW 3.50 -.05 SelasLf rs SLS 5.10 -.16 SG Blck n SGBX 4.93 +.23 SGOCO rs SGOC 1.22 +.11 SPAR Gp h SGRP 1.30 +.04 SAExplr rs SAEX 1.44 +.03 Sapiens SPNS 9.10 +.08 Schmitt h SMIT 2.25 +.07 SeanrgM rs SHIP .90 -.01 SearsH&O SHOS 2.65 +.35 SecndSight EYES 2.12 -.11 SmLEDS rs LEDS 4.45 -.03 SenesTc n SNES 1.22 -.05 SentEn un STNLU 10.00 SeqentialB SQBG 2.08 +.08 SevStars h SSC 2.50 -.03 SevernBc SVBI 7.95 +.08 SharingE rs SEII 3.62 -.50 Sharps SMED 3.79 +.05 SharpSprg SHSP 8.04 -.10 ShiftPixy n PIXY 2.47 +.07 Shineco n TYHT 1.83 -.07 ShotSpot n SSTI 27.49 -.30 SiebertFn SIEB 8.78 -.24 SifyTech SIFY 1.93 +.01 SigmaLb n SGLB 1.32 -.08 SimplyGd n SMPL 13.77 -.12 Simulations SLP 19.70 +.70 SinoGlobl SINO 1.37 -.01 SitoMobl rs SITO 3.84 -.04 SmartFn rs SMBK 25.28 +.16 SmthM hrs SMSI 2.00 -.01 SocilRltyA n SRAX 3.38 +.11 SolenoTh rs SLNO 2.05 -.04 Soligenix n SNGX 1.58 SonomaPh SNOA 3.87 -.01 Sophiris SPHS 3.56 -.02 SorrentoTh SRNE 7.85 -.10 Sphr3D grs ANY .48 -.00 Spherix rs SPEX 1.04 -.01 Staff360 rs STAF 1.61 -.03 StateBkFn STBZ 34.38 +.33 StemlineTh STML 19.15 -.50 SterlBcp n SBT 13.77 -.13 StrataS rs SSKN 1.61 -.07 SummerInf SUMR .96 +.08 SunesisP rs SNSS 2.39 -.12 Sunworks n SUNW 1.14 +.03 SuperCom SPCB 2.00 +.11 SupercdT rs SCON .92 +.04T -TDH Hld n PETZ 4.11 +.18 TG Thera TGTX 13.65 -.10 Tantech n TANH 3.63 +.03 Tapimmu n TPIV 3.91 +.23 TechComm TCCO 4.50 -.10 Tecnoglass TGLS 9.07 Tecogen TGEN 4.04 +.02 Tellurian rs TELL 10.72 -.15 TheStreet TST 1.80 +.01 Tiptree TIPT 6.75 +.10 TitanPh rs TTNP .83 +.05 TopImage TISA 1.07 Torchlght TRCH 1.24 -.02 TrmntMtg n TRMT 11.30 -.04 TrilliumTh TRIL 6.10 +.05 Trovagne h TROV .25 -.00 TruettHrst THST 1.37 -.07 Tucows grs TCX 62.15 -.10 TymeTch n TYME 3.61 -.26U -US Concrte USCR 58.70 +.70 US Gld rs USAU 1.45 +.06 USGlobInv GROW 2.33 +.20 UtdInsur UIHC 20.86 -.02 US Engy rs USEG 1.36 -.04V -Valerits hn VLRX 1.56 -.02 VascoDta VDSI 20.60 +.45 Vaxart rs VXRT 5.17 -.02 Vericel VCEL 13.70 -.25 Veritone n VERI 20.67 +.47 Vermillion VRML .99 -.03 VertexEn VTNR .99 -.01 Veru Inc VERU 1.98 +.04 Vical rs VICL 1.67 +.03 VikingTh n VKTX 5.42 +.44 VistaGn n VTGN 1.47 +.50 ViveveMd n VIVE 2.43 +.17 Vivopwr n VVPR 2.41 -.33 Vuzix VUZI 5.90 +.30W -WMIH WMIH 1.37 -.01 WestellT rs WSTL 2.88 +.05 WestwtrRs WWR .40 -.02 Wheeler rs WHLR 4.08 +.08 WillScot WSC 12.15 -.10 Workhrs rs WKHS 2.57 -.03X-Y-ZxG Tech rs XGTI .70 -.08 XeneticB n XBIO 1.51 -.24 XpressSp rs XSPA .39 -.01 Yatra n YTRA 7.63 +.29 Yld10Bio rs YTEN 1.62 +.01 YulongE rs YECO 3.17 -.03 Ziopharm ZIOP 4.51 Money FundsAB Government Money 1.55 1.55 1.55 AB Government Money 1.59 1.57 1.59 +.03 AB Government Money 1.56 1.56 1.56 AIM MMCshRes 1.24 1.24 1.24 AIMMMInv 1.39 1.39 1.39 AIM Premier Portfoli 1.89 1.88 1.89 +.01 AIM Premier Tax Exem 1.23 1.16 1.16 -.11 AIM Premier U.S. Gov 1.63 1.62 1.63 AIM Short Term Invts 1.63 1.63 1.63 AIM Short Term Invts 1.20 1.12 1.12 -.12 AIM Short Term Invts 1.79 1.78 1.78 AIM Short Term Invts 1.88 1.87 1.87 -.01 AIM Short Term Invts 1.63 1.63 1.63 AlBernExRK p 1.51 1.51 1.51 AllBrnExRsv I 1.54 1.54 1.54 AlliBernExRsvA 1.29 1.29 1.29 AlliBernExRsAd 1.29 1.29 1.29 AlliBernExRsvB 1.25 1.25 1.25 AlliBernExRsC 1.28 1.28 1.28 ABGovMMSel 1.65 1.64 1.65 +.01 AmC CapPr 1.29 1.28 1.29 +.01 AmC Prime 1.51 1.50 1.51 +.02 AmCentUSGv 1.36 1.35 1.36 AmCPrime t 1.26 1.25 1.26 +.02 American Century Pri .76 .75 .76 +.02 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.51 1.50 1.51 +.03 BBH MMkt 1.25 1.24 1.25 +.02 BLFMuniDlr .98 .92 .92 -.12 BMOGov I p 1.57 1.56 1.56 -.01 BMO Gov Y 1.32 1.31 1.31 -.01 BMO Institutional Pr 1.82 1.80 1.82 +.02 BMO Institutional Pr 1.57 1.55 1.57 +.02 BMOPrimeI p 1.80 1.78 1.80 +.02 BMO Prime Y 1.55 1.53 1.55 +.02 BNY Mellon Governmen 1.26 1.22 1.26 +.03 BNYMellon M 1.51 1.47 1.51 +.03 BNY Mellon National .88 .70 .70 -.18 BR TFdCsMg 1.10 1.10 1.10 BL FedTrDlr 1.35 1.34 1.35 +.01 BLFTrCsMg 1.11 1.11 1.11 +.01 BLFT Adm 1.50 1.50 1.50 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.38 1.37 1.37 -.01 BLFedFdPCS p 1.11 1.10 1.10 -.01 BLFFedFnd 1.63 1.62 1.62 -.01 BRInst 1.83 1.83 1.83 BLFCASel p .29 .20 .20 -.19 BLFedFdSel p .80 .79 .79 -.01 BLMunFdSel .43 .37 .37 -.12 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.20 1.20 1.20 +.01 BlackRock Liquidity 1.23 1.22 1.22 -.01 BlackRock Liquidity 1.21 1.21 1.21 +.01 BlackRock Liquidity .39 .31 .31 -.15 BlackRock Liquidity 1.20 1.20 1.20 BlackRock Liquidity 1.10 1.09 1.10 +.01 BlackRock Liquidity 1.13 1.12 1.12 -.01 BlackRock Liquidity .78 .78 .78 +.01 BlackRock Liquidity 1.56 1.56 1.56 BlackRock Liquidity .77 .77 .77 BLFTrsTrDlr 1.36 1.36 1.36 +.01 BLFT FundDlr 1.35 1.35 1.35 BLFMunCsh .94 .88 .88 -.12 BRInvest 1.48 1.47 1.48 +.01 BlackRock Money Mark .77 .77 .77 BLNYMfPCS p .70 .63 .63 -.15 BRSvc 1.56 1.56 1.56 BLFTempFdPCS 1.40 1.40 1.40 +.01 BRLiqTrsTAd 1.51 1.51 1.51 +.01 BLFM MuniCsh 1.19 1.13 1.13 -.12 BLF TempFd 1.90 1.90 1.90 +.01 BLFTmpDlr 1.65 1.65 1.65 +.01 BLFTmCsDlr 1.64 1.64 1.64 BLFedTrAd 1.50 1.49 1.50 +.01 BLCAMunPC p .61 .52 .52 -.19 BlkrkLqTmpAd 1.80 1.80 1.80 +.01 BRLiqTmpCR 1.50 1.50 1.50 +.01 BLMuAdm 1.13 1.07 1.07 -.12 BLF TmpCsh 1.90 1.89 1.90 +.01 BLFT TrFund 1.60 1.60 1.60 BLFedAdm 1.53 1.52 1.52 -.01 BLMuCshMg .72 .66 .66 -.12 BLFTmCshMg 1.40 1.40 1.40 +.01 CNIGovtA p 1.01 1.01 1.01 California Tax-Free .98 .84 .84 -.15 Cash Account Tr, Gov 1.45 1.45 1.45 Cash Account Tr, Gov 1.65 1.65 1.65 Cash Account Trust .81 .81 .81 Cash Account Trust: .30 .25 .30 +.05 Cash Acct Tr: Govt & 1.59 1.58 1.58 Cash Acct Tr: Tax Ex .94 .72 .72 -.27 Cash Acct Tr: Tax Ex 1.16 1.08 1.08 -.10 Cash Acct Tr: Tax Ex 1.20 1.12 1.12 -.10 CashMgtInst 1.51 1.51 1.51 CashResInst 1.57 1.57 1.57 CavanalCshAd 1.13 1.11 1.12 -.01 Cavanal Hill Governm 1.45 1.43 1.44 -.01 Cavanal Hill Governm 1.50 1.48 1.49 -.01 Cavanal Hill Governm 1.42 1.40 1.41 -.01 Cavanal Hill U.S. Tr 1.44 1.42 1.44 Cavanal Hill U.S. Tr 1.52 1.50 1.52 Cavanal Hill U.S. Tr 1.32 1.30 1.32 CavanalTrAdm 1.02 1.00 1.02 CitiznSelTreA 1.69 1.68 1.69 +.01 CitiznSelTreB 1.49 1.48 1.49 +.01 CityNaRoGv p .86 .86 .86 Columbia Government 1.25 1.24 1.25 +.02 Columbia Government 1.26 1.26 1.26 +.03 Columbia Government 1.25 1.25 1.25 +.02 Columbia Government 1.44 1.43 1.44 +.02 Columbia Government 1.26 1.25 1.26 +.02 ColumbiaA 1.26 1.25 1.26 +.02 Columbia Z 1.25 1.25 1.25 +.02 DWS MMkt 1.47 1.44 1.46 +.03 DWS Variable NAV Mon 2.05 2.04 2.05 +.01 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.26 1.24 1.26 +.03 Deutsche Money Marke .50 .48 .50 +.03 Deutsche Money Marke 1.47 1.44 1.47 +.03 DryBasic 1.60 1.59 1.60 +.01 DryInsPfGHm 1.63 1.61 1.61 -.02 DryInsPfGvP 1.38 1.36 1.36 -.02 DryTrsAgcyC 1.31 1.30 1.30 -.02 Dreyfus Cash Mgmt Ad 1.88 1.86 1.88 +.01 Dreyfus Cash Mgmt In 1.97 1.96 1.97 +.01 Dreyfus Cash Mgmt In 1.72 1.71 1.72 Dreyfus Government S 1.19 1.18 1.19 +.01 Dreyfus Government S 1.33 1.31 1.33 +.01 Dreyfus Government S 1.48 1.47 1.48 +.01 Dreyfus Government S 1.59 1.57 1.59 +.02 Dreyfus Govt Cash Mg 1.63 1.62 1.63 Dreyfus Govt Cash Mg 1.38 1.37 1.38 Dreyfus Govt Cash Mg 1.53 1.52 1.53 Dreyfus Govt Cash Mg 1.23 1.22 1.23 Dreyfus Institutiona 1.74 1.73 1.74 +.01 Dreyfus Institutiona 1.86 1.84 1.84 -.02 Dreyfus Institutiona 1.31 1.29 1.31 +.02 Dreyfus Institutiona 1.55 1.53 1.55 +.02 Dreyfus Institutiona 1.61 1.60 1.60 -.02 Dreyfus Instl Prefer 1.80 1.78 1.78 -.02 Dreyfus Liquid Asset 1.57 1.55 1.57 +.03 Dreyfus Liquid Asset 1.18 1.17 1.18 +.01 Dreyfus Municipal Ca 1.13 1.02 1.02 -.12 Dreyfus Municipal Ca .88 .77 .77 -.12 Dreyfus New York Mun 1.17 1.03 1.03 -.15 Dreyfus New York Mun .92 .77 .77 -.16 Dreyfus Prime Money 1.87 1.86 1.86 Dreyfus Tax Exempt C 1.28 1.11 1.11 -.19 Dreyfus Tax Exempt C 1.03 .87 .87 -.18 Dreyfus Treasury Cas 1.61 1.60 1.60 -.01 Dreyfus Treasury Cas 1.36 1.35 1.35 -.01 Dreyfus Treasury Cas 1.51 1.50 1.50 -.01 Dreyfus Treasury Cas 1.21 1.20 1.20 Dreyfus Treasury Sec 1.61 1.59 1.61 +.03 Dreyfus Treasury Sec 1.36 1.34 1.36 +.03 Dreyfus Treasury Sec 1.51 1.49 1.51 +.02 Dreyfus Treasury Sec 1.21 1.18 1.21 +.03 Dreyfus Treasury and 1.62 1.60 1.60 -.02 DryfLA 1.26 1.25 1.26 +.02 DryInTrAgcHm 1.57 1.55 1.55 -.02 DryTrPmCsh I 1.60 1.57 1.60 +.02 DryfGenTrPrA .78 .76 .78 +.02 ElfunMM ... FIMMDom I 1.87 1.86 1.87 +.02 FIMMDomII 1.72 1.71 1.72 +.02 FIMMDomIII 1.62 1.61 1.62 +.02 FIMMGov I 1.62 1.62 1.62 +.01 FIMMGovII 1.47 1.47 1.47 +.01 FIMMGovIII 1.37 1.37 1.37 +.01 FIMM Government Port 1.66 1.66 1.66 +.01 FIMMMMkt I 1.94 1.94 1.94 FIMMMMktII 1.79 1.79 1.79 FIMMMMktIII 1.69 1.69 1.69 FIMMTrOnlyII p 1.48 1.48 1.48 +.02 FIMMTrOnly3 1.38 1.38 1.38 +.02 FIMMTrOnly I 1.63 1.63 1.63 +.02 FIMM Treasury Only P 1.67 1.67 1.67 +.02 FIMM Treasury Portfo 1.64 1.64 1.64 +.01 FIMMTry I 1.60 1.60 1.60 +.01FIMMTryII 1.45 1.45 1.45 +.01 FIMMTryIII 1.35 1.35 1.35 +.01 FedCAMuniII .82 .72 .72 -.11 FedCAMunCS p .47 .37 .37 -.11 FedCAMunCap 1.12 1.02 1.02 -.11 FedMMEagle 1.64 1.64 1.64 FedNYMun WS 1.17 1.07 1.07 -.11 FedPAMu WS 1.04 .92 .92 -.14 FedPrCshObCp 1.76 1.74 1.76 +.02 FedPrVlObSv 1.68 1.67 1.68 +.01 FedPrVlOblCp 1.83 1.82 1.83 +.01 FedPrVluObl 1.93 1.92 1.93 +.01 FedPrCshOblIS 1.86 1.84 1.86 +.02 FdPrCshObSv 1.61 1.59 1.61 +.02 FedPriOb IS 1.93 1.92 1.93 +.01 FedPrObSvc 1.73 1.72 1.73 +.01 FedTrstUSTr 1.59 1.58 1.58 -.01 FedTrsOblCp 1.50 1.49 1.49 -.01 FedUSTCshSv 1.36 1.35 1.36 +.01 FedUSTrsIns 1.61 1.60 1.61 +.01 FedVaMuCsCS p .47 .35 .35 -.14 Federated Government .62 .62 .62 Federated Government 1.31 1.29 1.31 +.02 Federated Government .90 .88 .90 +.01 Federated Government .50 .48 .50 +.01 Federated Government .50 .48 .50 +.01 Federated Government .90 .88 .90 +.01 Federated Government .92 .92 .92 Federated Government .74 .74 .74 Federated Government 1.62 1.62 1.62 Federated Institutio 1.27 1.14 1.14 -.15 Federated Institutio 1.59 1.59 1.59 Federated Institutio 1.74 1.73 1.74 Federated Institutio 1.88 1.87 1.88 +.01 Federated Institutio 1.84 1.84 1.84 Federated Municipal .77 .64 .64 -.15 Federated Municipal 1.01 .88 .88 -.16 Federated Municipal .53 .40 .40 -.15 Federated Municipal .66 .52 .52 -.16 Federated Prime Cash .92 .91 .92 +.02 Federated Prime Cash 1.07 1.06 1.07 +.02 Federated Prime Cash 1.16 1.14 1.16 +.02 Federated Prime Cash 1.36 1.34 1.36 +.02 Federated Prime Cash 1.54 1.53 1.54 +.02 Federated Treasury O 1.33 1.32 1.33 Federated Trust for .89 .88 .88 -.01 Federated Trust for .77 .76 .76 -.01 FedMstr 1.89 1.87 1.89 +.03 FidTrAdvC t .34 .34 .34 +.01 Fidelity California 1.20 1.12 1.12 -.12 Fidelity California .95 .87 .87 -.12 Fidelity Domestic Po 1.82 1.81 1.82 +.02 Fidelity Flex Govern 1.77 1.77 1.77 Fidelity Government .84 .83 .84 +.01 Fidelity Government 1.09 1.08 1.09 +.01 Fidelity Government 1.48 1.47 1.48 +.02 Fidelity Government 1.55 1.54 1.55 +.02 Fidelity Government 1.12 1.10 1.12 +.04 FidGovPortS 1.57 1.57 1.57 +.01 Fidelity Insti Money 1.98 1.98 1.98 Fidelity Insti Money 1.91 1.90 1.91 +.02 Fidelity Insti Money 1.36 1.36 1.36 +.01 Fidelity Insti Money 1.10 1.10 1.10 +.01 Fidelity Insti Money 1.13 1.13 1.13 +.02 Fidelity Investments 1.92 1.91 1.92 Fidelity Investments 1.83 1.82 1.83 Fidelity Investments 1.63 1.62 1.63 Fidelity Investments 1.73 1.72 1.73 Fidelity Investments 1.88 1.87 1.88 FidCashRes 1.43 1.43 1.43 +.01 FidMMPortS 1.89 1.89 1.89 Fidelity Massachuset 1.17 1.09 1.09 -.12 Fidelity Massachuset .92 .84 .84 -.12 Fidelity Money Marke 1.82 1.81 1.82 +.01 Fidelity New Jersey 1.19 1.12 1.12 -.11 Fidelity New Jersey .94 .87 .87 -.11 Fidelity New York AM 1.22 1.15 1.15 -.11 Fidelity New York AM .97 .90 .90 -.11 Fidelity SAI Municip 1.35 1.29 1.29 -.10 Fidelity Tax-Exempt 1.15 1.09 1.09 -.10 Fidelity Treasury Mo 1.37 1.37 1.37 +.01 Fidelity Treasury On 1.58 1.58 1.58 +.02 FidTrPortsS 1.55 1.55 1.55 +.01 FidTrsyCR .84 .84 .84 +.01 FidTryDly M 1.09 1.09 1.09 +.01 FstAmTrObD 1.17 1.16 1.17 +.02 FstAmGvObA p 1.02 1.01 1.02 +.01 FstAmPrObY 1.59 1.58 1.59 +.01 FstAmTrObA p 1.02 1.01 1.02 +.02 FstAmTrObY 1.32 1.31 1.32 +.02 First American Gover 1.62 1.62 1.62 +.01 First American Insti 1.90 1.89 1.90 +.01 First American Treas 1.63 1.62 1.63 +.02 First American U.S. 1.58 1.56 1.58 +.02 First American U.S. 1.18 1.16 1.18 +.02 First American U.S. 1.03 1.01 1.03 +.02 First American U.S. 1.33 1.31 1.33 +.02 FtInvCs ... First Investors Gove ... FstAmTrObII 1.47 1.46 1.47 +.02 FsAmISTrII 1.48 1.46 1.48 +.02 FstAmPrObZ 1.90 1.89 1.90 +.01 FstAmPrObl 1.64 1.63 1.64 +.01 FsAmPrObII 1.74 1.73 1.74 +.01 FstAmTrObZ 1.59 1.58 1.59 +.02 FstAmTreResA .83 .82 .83 +.02 Gabelli U.S. Treasur 1.69 1.68 1.69 -.02 Gabelli U.S. Treasur 1.69 1.68 1.69 +.02 GabelliUST 1.69 1.68 1.69 +.02 GartmrMMPr 1.17 1.16 1.16 -.01 GnCAMuB .50 .31 .31 -.21 GnTrsAgcy A 1.03 1.01 1.02 -.01 GnTrsAgcy R 1.23 1.21 1.22 -.01 GnGvSec .96 .94 .96 +.01 GeneralB p 1.03 1.02 1.03 +.01 General Government S 1.20 1.20 1.20 GnGovB p .76 .75 .76 General Money Market 1.48 1.44 1.48 +.04 General Municipal Mo .88 .72 .72 -.18 General Treasury Sec 1.05 1.03 1.05 +.02 General Treasury Sec 1.23 1.21 1.23 +.02 General Treasury and .78 .76 .77 -.01 GnMMkt 1.27 1.26 1.27 +.01 Goldman Sachs Fds, F 1.53 1.52 1.53 +.02 Goldman Sachs Fds, F 1.60 1.59 1.60 +.02 Goldman Sachs Financ 1.95 1.95 1.95 Goldman Sachs Financ 1.55 1.55 1.55 Goldman Sachs Financ 1.80 1.80 1.80 Goldman Sachs Financ 1.54 1.53 1.53 Goldman Sachs Financ 1.14 1.13 1.13 Goldman Sachs Financ 1.39 1.38 1.38 Goldman Sachs Financ 1.52 1.51 1.51 Goldman Sachs Financ 1.12 1.11 1.11 Goldman Sachs Financ 1.37 1.36 1.36 Goldman Sachs Financ 1.95 1.94 1.94 -.01 Goldman Sachs Financ 1.55 1.54 1.54 -.01 Goldman Sachs Financ 1.80 1.79 1.79 -.01 Goldman Sachs Financ 1.37 1.36 1.37 +.02 Goldman Sachs Financ 1.12 1.11 1.12 +.02 Goldman Sachs Financ 1.52 1.51 1.52 +.02 Goldman Sachs Financ 1.13 1.12 1.13 +.02 Goldman Sachs Financ 1.38 1.37 1.38 +.02 Goldman Sachs Financ 1.61 1.60 1.60 Goldman Sachs Financ 1.59 1.58 1.59 +.02 Goldman Sachs Financ 1.59 1.58 1.58 Goldman Sachs Financ 2.02 2.02 2.02 Goldman Sachs Financ 2.02 2.01 2.01 -.01 Goldman Sachs Financ 1.90 1.89 1.89 -.01 Goldman Sachs Financ 1.91 1.91 1.91 Goldman Sachs Financ 1.47 1.46 1.46 Goldman Sachs Financ 1.47 1.46 1.47 +.02 Goldman Sachs Financ 1.49 1.48 1.48 Goldman Sachs Financ 1.48 1.47 1.48 +.02 Goldman Sachs Financ .96 .95 .96 +.02 Goldman Sachs Financ .82 .81 .82 +.02 Goldman Sachs Financ 1.27 1.26 1.27 +.02 Goldman Sachs Financ .97 .97 .97 +.02Goldman Sachs Financ .83 .82 .83 +.02 Goldman Sachs Financ 1.28 1.27 1.28 +.02 Goldman Sachs Financ .97 .96 .96 Goldman Sachs Financ .82 .81 .81 Goldman Sachs Financ 1.27 1.26 1.26 Goldman Sachs Financ 1.71 1.71 1.71 Goldman Sachs Financ .99 .98 .98 Goldman Sachs Financ .84 .83 .83 Goldman Sachs Financ 1.29 1.28 1.28 Goldman Sachs Financ 1.41 1.40 1.40 -.01 Goldman Sachs Financ 1.26 1.25 1.25 -.01 Goldman Sachs Financ 1.71 1.70 1.70 -.01 Goldman Sachs Financ 1.26 1.26 1.26 Goldman Sachs Financ 1.41 1.41 1.41 Goldman Sachs Financ .64 .63 .63 Goldman Sachs Financ 1.39 1.38 1.38 Goldman Sachs Financ 1.64 1.63 1.63 Goldman Sachs Financ 1.13 1.12 1.13 +.01 Goldman Sachs Financ 1.60 1.59 1.60 +.01 Goldman Sachs Financ 1.28 1.27 1.28 +.01 Goldman Sachs Financ 1.53 1.52 1.53 +.01 Goldman Sachs Financ .83 .82 .83 +.01 Goldman Sachs Financ 1.48 1.47 1.48 +.01 Goldman Sachs Financ 1.38 1.37 1.38 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Invest 1.43 1.42 1.43 Goldman Sachs Invest 1.28 1.27 1.28 Goldman Sachs Invest 1.12 1.12 1.12 Goldman Sachs Invest .19 .11 .11 -.13 Goldman Sachs Invest .94 .86 .86 -.13 Goldman Sachs Invest 1.67 1.67 1.67 Goldman Sachs Invest 1.92 1.92 1.92 Goldman Sachs Invest .93 .92 .93 Goldman Sachs Invest 1.67 1.67 1.67 GovTxMgSvc 1.35 1.33 1.35 +.02 GovObTR 1.10 1.09 1.09 -.01 GovTxMgIS 1.60 1.58 1.60 +.02 Government Fund Clas 1.48 1.48 1.48 -.01 Government Obligatio 1.64 1.64 1.64 +.01 Government Obligatio 1.62 1.61 1.62 +.01 GovResFd P .75 .73 .75 +.01 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.52 1.51 1.52 HSBC U.S. Government 1.57 1.56 1.57 HSBC U.S. Government 1.59 1.58 1.59 HSBC U.S. Treasury M 1.51 1.49 1.51 +.02 HSBC U.S. Treasury M 1.26 1.24 1.26 +.02 HSBC U.S. Treasury M 1.62 1.60 1.62 +.02 HSBC U.S. Treasury M 1.58 1.56 1.58 +.02 HSBC U.S. Treasury M 1.60 1.58 1.60 +.02 HSBCUSGov A 1.12 1.11 1.12 HSBCUSGov D 1.27 1.26 1.27 Harbor Money Market 1.46 1.43 1.46 +.03 Harbor 1.48 1.45 1.48 +.03 HeritAdm 1.76 1.76 1.76 +.01 HeritInst 1.89 1.89 1.89 +.01 HewittMM p .26 .26 .26 ING MM A 1.41 1.36 1.41 +.03 ING MM I 1.40 1.36 1.40 +.03 Invesco Government M 1.60 1.59 1.59 InvescoA5 1.24 1.17 1.24 InvescoC5 p .49 .49 .49 Invesco Tax Exempt C .47 .39 .39 -.13 Invesco Tax-Exempt C .50 .41 .41 -.13 Investor Cash Tr, Tr 1.59 1.58 1.59 +.02 Investor Tax-Exempt 1.09 1.01 1.01 -.13 Investor Tax-Exempt .69 .61 .61 -.13 Investor Tax-Exempt .94 .86 .86 -.13 Investor Tax-Exempt 1.16 1.08 1.08 -.13 Investor Tax-Exempt 1.04 .96 .96 -.13 Investor Tax-Exempt .54 .46 .46 -.13 Investor Tax-Exempt .39 .31 .31 -.13 Investor Tax-Exempt .84 .76 .76 -.13 InvCshTrTrs 1.67 1.66 1.67 +.02 Investors Cash Tr, T 1.21 1.20 1.21 +.02 Investors Cash Trust 1.64 1.63 1.64 +.02 Ivy Cash Management .42 .41 .41 +.01 Ivy Cash Management .43 .42 .42 Ivy Cash Management 1.38 1.37 1.37 Ivy Government Money 1.13 1.11 1.13 +.02 Ivy Government Money 1.38 1.36 1.38 +.03 IvyMonyyC t .22 .20 .22 +.02 IvyMnyA 1.05 1.03 1.05 +.02 IvyMM B .39 .16 .18 +.03 JPMLqAsR 1.39 1.38 1.39 +.01 JPMGvPrem 1.34 1.33 1.34 JPMGvCap 1.61 1.60 1.61 JPMTrPlInv 1.29 1.28 1.28 -.01 JPMTrPlRs 1.10 1.09 1.09 -.01 JPMorg100 Agcy 1.54 1.51 1.54 +.03 JPM100 SecP 1.35 1.32 1.35 +.03 JPM100 TrInst 1.59 1.56 1.59 +.03 JPMorgan100 1.21 1.18 1.21 +.03 JPMLqAstP 1.64 1.63 1.64 +.01 JPMorganFed 1.21 1.19 1.21 +.02 JPMorFedAgcy 1.54 1.52 1.54 +.02 JPMorgFedPr 1.35 1.33 1.35 +.02 JPMLqAstAg 1.83 1.82 1.83 +.01 JPMLqAstC p 1.12 1.11 1.12 +.01 JPMLqAstMrg 1.50 1.49 1.50 +.01 JPMLqAstInst 1.88 1.87 1.88 +.01 JPMMunInst 1.22 1.03 1.03 -.20 JPMMuMorg .84 .65 .65 -.20 JPMNYMuR p .68 .50 .50 -.21 JPMorgPrm 1.57 1.56 1.57 +.01 JPMorgPrAgcy 1.83 1.82 1.83 +.01 JPMorgPrmPr 1.64 1.63 1.64 +.01 JPMTreasC t .83 .82 .82 -.01 JPMTrsPlusP 1.35 1.34 1.34 -.01 JPMTrsPlsMrg 1.21 1.20 1.20 -.01 JPMTrsPlsInst 1.59 1.58 1.58 -.01 JPMTrsPlsAg 1.54 1.53 1.53 -.01 JPMTrsSecR p 1.10 1.07 1.10 +.03 JPMUSGvInst 1.58 1.57 1.58 JPMUSGvtR p 1.09 1.08 1.09 JPMUSGvtMrg 1.20 1.19 1.20 JPMLqAsInv 1.58 1.57 1.58 +.01 JPMorgan 100% US Tre 1.62 1.59 1.62 +.03 JPMorgan California .91 .71 .71 -.22 JPMorgan California .31 .11 .11 -.22 JPMorgan California .66 .46 .46 -.22 JPMFedInst 1.59 1.57 1.59 +.02 JPMorgan Institution 1.17 .99 .99 -.20 JPMorgan Institution 1.22 1.04 1.04 -.20 JPMorgan Institution 1.20 1.02 1.02 -.20 JPMorgan Institution 1.12 .94 .94 -.20 JPMorgan Liquid Asse 1.91 1.90 1.91 +.01 JPMorgan Municipal M .73 .54 .54 -.20 JPMorgan Municipal M 1.17 .98 .98 -.20 JPMorgan Municipal M .38 .19 .19 -.20 JPMorgan New York Mu .93 .75 .75 -.21 JPMorgan New York Mu .33 .15 .15 -.21 JPMorgan New York Mu .68 .50 .50 -.21 JPMPrInst 1.88 1.87 1.88 +.01 JPMPrRsv 1.39 1.38 1.39 +.01 JPMorgan Prime Money 1.93 1.92 1.93 +.01 JPMorgan Prime Money 1.91 1.90 1.91 +.01 JPMorgan Prime Money 1.12 1.11 1.12 +.01 JPMorgan U. S. Treas 1.64 1.63 1.64 -.01 JPMorgan U.S. Govern 1.09 1.08 1.09 JPMorgan U.S. Govern .79 .78 .79 JPMorgan U.S. Govern .74 .73 .74 JPMorgan U.S. Govern 1.49 1.48 1.49 JPMorgan U.S. Treasu 1.62 1.61 1.61 -.01 JPMorgan US Governme 1.29 1.27 1.29 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.01 1.00 1.00 -.01 Liquid Assets Portfo 1.68 1.67 1.67 -.01 Liquid Assets Portfo 1.33 1.32 1.32 -.01 Liquid Assets Portfo 1.80 1.79 1.79 -.01MFS 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 1.33 1.32 1.33 +.01 MainStay B 1.10 1.09 1.10 +.01 MainStay Money Marke 1.11 1.10 1.10 MainStay Money Marke 1.10 1.09 1.10 +.01 ManagersMM 1.63 1.62 1.63 Maryland Tax-Free Mo 1.02 .92 .92 -.11 Maryland Tax-Free Mo .96 .86 .86 -.11 MasMuPrMMS ... Meeder Institutional 1.85 1.85 1.85 +.01 MeederRetl 1.54 1.54 1.54 +.01 ML CMATr 1.20 1.19 1.20 +.03 MilestnTOInst 1.54 1.50 1.54 +.02 MilestnTOInv 1.29 1.25 1.29 +.02 MHLIRSel 1.91 1.90 1.91 +.01 MMktGS2 1.64 1.63 1.63 MMktGS4 1.39 1.38 1.39 +.01 MMktProFdInv .80 .80 .80 MMktProFdSvc .15 .15 .15 Mutual America Insti 1.65 1.65 1.65 Nationwide Governmen 1.01 1.01 1.01 NatnwdMMInst 1.27 1.26 1.26 -.01 New York Tax-Free Mo 1.06 .87 .87 -.20 Northern 1.77 1.76 1.77 +.01 NorthernGvSl 1.41 1.40 1.41 +.01 NorthInstPrObSv 1.93 1.92 1.93 +.01 NthnInstPrObSh 1.93 1.92 1.93 +.01 Northern Institution 1.14 1.03 1.03 -.16 Northern Institution 1.52 1.51 1.52 +.01 Northern Institution 1.56 1.55 1.56 Northern Institution 1.56 1.55 1.56 +.01 OppCshResN t 1.17 1.16 1.16 -.01 OppenhCshB p 1.17 1.13 1.14 -.03 OppenhCshC p 1.16 1.16 1.16 -.01 OppCshRes 1.16 1.15 1.16 -.01 Oppenheimer Governme 1.20 1.19 1.19 -.01 Oppenheimer Institut 1.69 1.68 1.68 Oppenheimer Institut 1.64 1.62 1.62 -.01 Oppenheimer Institut 1.62 1.61 1.61 OppMMFd A 1.20 1.19 1.19 -.01 PIMCO Government Mon 1.50 1.46 1.46 -.04 PIMCO Government Mon 1.50 1.46 1.46 -.04 PIMCO Government Mon 1.55 1.51 1.51 -.05 PIMCO Government Mon 1.65 1.61 1.61 -.04 PIMCO Government Mon 1.65 1.61 1.61 -.05 PIMCO Government Mon 1.65 1.62 1.62 -.04 PNC Government Money 1.52 1.49 1.49 -.02 PNC Gov A 1.48 1.48 1.48 PNC Gov I 1.58 1.58 1.58 PNC TrA p 1.46 1.45 1.46 +.02 PNC Tr I 1.56 1.55 1.56 +.02 PNC Treasury Plus Mo 1.50 1.48 1.50 +.02 PNC Treasury Plus Mo 1.41 1.39 1.41 +.02 PNC Treasury Plus Mo ... PW PACE P 1.19 1.18 1.19 +.01 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.22 1.20 1.22 +.05 Pioneer U.S. Governm .67 .65 .67 +.05 PionrCs 1.07 1.06 1.07 +.05 PremGvtMP 1.63 1.62 1.63 PremierPort 1.89 1.88 1.89 +.01 Premier Portfolio Pe 1.34 1.34 1.34 +.01 Premier Portfolio Pr 1.59 1.58 1.59 +.01 Premier Portfolio Re 1.73 1.72 1.73 Premier Portfolio Re 1.02 1.02 1.02 +.01 PrimeObTR 1.43 1.42 1.43 +.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.21 1.21 1.21 +.01 PruMMrtZ 1.40 1.39 1.40 +.01 Prudential Governmen 1.21 1.21 1.21 +.01 Prudential Governmen 1.20 1.20 1.20 +.01 Prudential Governmen 1.25 1.24 1.25 +.01 PruInstMM A 1.88 1.86 1.87 -.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.49 1.49 1.49 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.59 1.56 1.59 +.02 Retail Prime Obligat 1.94 1.93 1.94 +.02 Retail Prime Obligat 1.78 1.77 1.78 +.02 Retail Prime Obligat 1.88 1.87 1.88 +.02 Retail Prime Obligat 1.63 1.62 1.63 +.02 Retail Prime Obligat 1.68 1.67 1.68 +.02 Retail Prime Obligat 1.33 1.32 1.33 +.02 Rydex U.S. Governmen .78 .76 .78 +.03 SEI DITGvIIA 1.56 1.55 1.55 SEI DITTrsA 1.58 1.54 1.54 +.03 SEI DITTrIIA 1.54 1.54 1.54 +.01 STI CshRes 1.42 1.42 1.42 +.02 STIC Prime Portfolio 1.63 1.62 1.62 -.01 STIC Prime Portfolio .92 .91 .91 STIC Prime Portfolio 1.24 1.23 1.23 -.01 STIC Prime Portfolio 1.71 1.70 1.70 STIT Liquid Assets 1.58 1.57 1.57 -.01 STIT STIC Prime Por 1.49 1.48 1.48 STIT Government & Ag 1.60 1.60 1.60 STIT Government & Ag 1.33 1.33 1.33 STIT Liquid Assets P 1.85 1.84 1.84 -.01 STIT STIC Prime Port 1.75 1.75 1.75 STIT Tax-Free Cash R .95 .87 .87 -.12 STIT Tax-Free Cash R 1.16 1.08 1.08 -.12 STIT Treasury Obliga 1.63 1.62 1.63 +.02 STIT Treasury Obliga 1.59 1.59 1.59 +.02 STIT Treasury Obliga 1.38 1.37 1.38 +.02 STIT Treasury Portfo 1.33 1.33 1.33 STIT Treasury Portfo 1.60 1.60 1.60 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.44 1.42 1.44 +.01 SchwbACR 1.37 1.35 1.37 +.01 SchwbCshRes 1.37 1.35 1.37 +.01 Schwab Government Mo 1.39 1.37 1.37 -.02 SchwbInv 1.73 1.71 1.73 +.02 SchwbRetAdv 1.74 1.71 1.74 +.03 Schwab Retirement Go 1.60 1.58 1.60 +.02 Schwab Treasury Obli 1.38 1.37 1.37 -.01 Schwab U.S. Treasury 1.32 1.31 1.32 +.01 SchbValAdv 1.74 1.72 1.74 +.02 SchwValAdUlt 1.89 1.87 1.89 +.02 Schwab Variable Shar 1.87 1.86 1.87 +.01 SchwbGv 1.13 1.10 1.11 -.02 SchbMM 1.38 1.29 1.29 -.12 Schb UST 1.12 1.11 1.12 +.01 SentinelGov A 1.13 1.12 1.12 -.01 StFrmMMLgA 1.39 1.35 1.35 -.04 State Farm Money Mar 1.22 1.22 1.22 State Farm Money Mar 1.22 1.22 1.22 State Farm Money Mar 1.22 1.22 1.22 State Farm Money Mar 1.29 1.29 1.29 State Farm Money Mar 1.30 1.29 1.30 +.01 State Farm Money Mar 1.29 1.29 1.29 State Farm Money Mar 1.29 1.29 1.29 StStInstLRS 1.95 1.95 1.95 +.02 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.29 1.28 1.29 State Street Insti T 1.64 1.64 1.64 State Street Insti T 1.64 1.63 1.64 +.03 State Street Insti U 1.65 1.64 1.65 +.01State Street Insti U 1.30 1.29 1.30 +.01 State Street Institu 1.69 1.68 1.69 +.01 State Street Institu 1.62 1.61 1.62 +.01 State Street Institu 1.56 1.56 1.56 State Street Institu 1.56 1.55 1.56 +.03 State Street Institu 1.57 1.56 1.57 +.01 State Street Institu 1.40 1.39 1.40 +.01 State Street Institu 1.29 1.28 1.29 +.03 State Street Institu 1.67 1.66 1.67 +.01 State Street Institu 1.59 1.58 1.59 State Street Institu 1.90 1.89 1.90 +.02 State Street Institu 1.87 1.86 1.87 +.02 State Street Institu 1.70 1.70 1.70 +.02 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.51 1.51 1.51 T. Rowe Price Instit 1.80 1.53 1.80 +.02 T. Rowe Price Tax-Ex 1.09 .98 .98 -.11 TDAM California Muni .55 .49 .49 -.09 TDAM Insti U.S. Gov 1.32 1.31 1.32 +.01 TDAM Insti U.S. Gove 1.57 1.56 1.57 +.01 TDAM Institutional T .74 .73 .74 TDAM Institutional T 1.28 1.28 1.28 TDAM Institutional U .92 .91 .92 +.01 TDAMMMInv 1.37 1.37 1.37 TDAMMMkPr 1.37 1.36 1.36 TDAM Money Market Po 1.47 1.47 1.47 TDAM Money Market Po 1.28 1.27 1.27 TDAM Municipal Portf .62 .56 .56 -.08 TDAM New York Munici .59 .50 .50 -.14 TDAM U.S. Government .95 .94 .94 TDAMUSGv 1.05 1.04 1.04 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 1.60 1.58 1.58 -.02 TRowPRF 1.38 1.38 1.38 TRowUST 1.42 1.41 1.42 Thriv MM Inst 1.44 1.42 1.42 -.01 Thriv MMk A 1.31 1.27 1.27 -.03 TreasObTR 1.10 1.09 1.09 -.01 Treasury Obligations 1.61 1.60 1.61 +.02 Treasury Portfolio P 1.55 1.55 1.55 +.01 U.S. Government Mone .61 .60 .60 U.S. Government Mone 1.11 1.10 1.11 +.01 U.S. Government Mone 1.81 1.80 1.81 +.01 U.S. Treasury Money 1.48 1.48 1.48 UBS Prime Investor F 1.54 1.53 1.54 +.01 UBS Prime Preferred 1.85 1.84 1.85 +.01 UBS Prime Reserves F 1.81 1.80 1.81 +.01 UBS Select Governmen 1.34 1.33 1.34 +.01 UBS Select Governmen 1.61 1.60 1.61 +.01 UBS Select Governmen 1.59 1.58 1.59 +.01 UBS Select Prime Inv 1.61 1.60 1.61 +.01 UBS Select Prime Pre 1.95 1.94 1.95 +.01 UBS Select Treasury 1.55 1.54 1.54 -.01 UBS Select Treasury 1.57 1.56 1.56 -.01 UBS Select Treasury 1.30 1.29 1.29 -.01 UBS Select Treasury 1.61 1.60 1.60 -.01 UBS Tax-Free Institu 1.11 .89 .89 -.22 UBS Tax-Free Investo .84 .62 .62 -.22 UBS Tax-Free Preferr 1.15 .93 .93 -.22 US Government Money .78 .75 .78 +.02 US Government Money 1.49 1.46 1.49 +.02 US Treas Tr ... USAA Mutl 1.50 1.49 1.50 +.02 USAA Treas 1.41 1.40 1.41 +.02 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.74 1.73 1.74 +.03 VangFdl 1.68 1.66 1.68 +.03 VangPr 1.88 1.86 1.88 +.02 VangPrInst 1.94 1.92 1.94 +.02 Voya Government Mone 1.41 1.36 1.41 +.03 Voya Government Mone 1.40 1.36 1.40 +.03 Voya Government Mone .41 .36 .41 +.03 Voya Government Mone 1.41 1.36 1.41 +.03 Voya Liquid Assets P 1.26 1.23 1.26 +.02 Voya Liquid Assets P 1.51 1.48 1.51 +.02 Voya Liquid Assets P 1.11 1.08 1.11 +.02 Voya Money Market Po 1.46 1.44 1.46 +.01 Voya Money Market Po 1.31 1.28 1.31 +.02 WA Select Tax Free R 1.18 .99 .99 -.24 WF 100% Treasury Mon 1.55 1.54 1.55 +.02 WF Government Money 1.65 1.64 1.65 +.01 Wells Fargo 100% Tre 1.45 1.44 1.45 +.02 WellsFargo A 1.42 1.41 1.42 WFCashInvAd 1.73 1.73 1.73 -.01 WFCashInst 1.86 1.86 1.86 -.01 Wells Fargo Cash Inv 1.93 1.93 1.93 -.01 Wells Fargo Fd, Trea 1.40 1.39 1.39 WFGovAdm 1.45 1.45 1.45 +.01 WFGvtMMA 1.18 1.18 1.18 +.01 Wells Fargo Heritage 1.96 1.96 1.96 +.01 Wells Fargo Heritage 1.66 1.66 1.66 +.01 WellsFargoI 100 1.25 1.24 1.25 +.02 WellsFargoInsCsh 1.56 1.56 1.56 -.01 WellsFargoInsGv 1.29 1.28 1.29 +.01 Wells Fargo Money Ma 1.86 1.85 1.86 Wells Fargo Money Ma 1.56 1.55 1.56 Wells Fargo Municipa 1.23 1.15 1.15 -.13 WellsF100TrA 1.10 1.09 1.10 +.02 WellsFargo TrsyS 1.29 1.28 1.28 -.01 WellsFargoTrsyA 1.13 1.12 1.12 WellsFargo TrsyI 1.54 1.53 1.53 WFGvMMInst 1.59 1.58 1.59 +.01 Western Asset Govern 1.06 1.02 1.06 -.01 Western Asset Govern .78 .75 .78 WA GvtRsvA 1.18 1.15 1.18 WAInstGvInst 1.63 1.60 1.63 Western Asset Insti 1.53 1.51 1.53 +.02 Western Asset Insti 1.80 1.78 1.80 +.02 Western Asset Instit 1.58 1.55 1.58 Western Asset Instit 1.58 1.55 1.58 Western Asset NY Tax .77 .56 .56 -.26 Western Asset Prime 1.52 1.51 1.52 +.01 Western Asset Tax Fr .29 .09 .09 -.24 Western Asset Tax Fr .79 .60 .60 -.24 Western Asset US Tre .78 .76 .78 +.02 WstnUSTrN 1.18 1.16 1.18 +.02 WstnInstLqRsI 1.85 1.83 1.85 +.02 WstnPrmLiq 1.56 1.54 1.56 +.02 WstnInstUSTR 1.59 1.57 1.59 +.02 WstnPrmUSTR 1.33 1.31 1.33 +.02 Wilm GovSel 1.41 1.41 1.41 Wilm TrAdm 1.16 1.16 1.16 -.01 Wilm TrSvc 1.01 1.00 1.01 +.01 Wilm GovAdm 1.16 1.16 1.16 Wilmington U.S. Gove 1.01 1.01 1.01 WilmUSGov 1.51 1.51 1.51 Tax ExemptAIMTx .37 .29 .29 -.13 AmC CATF .94 .82 .82 -.19 AmC TF .99 .84 .84 -.22 BMO TaxF I p 1.24 1.15 1.15 -.08 BMO TaxF Y .98 .90 .90 -.08 BNYMelNMuM 1.12 .94 .94 -.19 BLMunFdPCS p .75 .69 .69 -.12 BRLM Muni 1.23 1.17 1.17 -.12 BRF NYMuni 1.18 1.11 1.11 -.15 BRFCAMuni 1.09 1.00 1.00 -.19 CashActTxEMgd 1.04 .93 .93 -.12 FIMMTxExII 1.12 1.05 1.05 -.11 FIMMTxEx3 1.02 .95 .95 -.11 FIMMTxExI 1.27 1.20 1.20 -.11 FedCAMuniSv .97 .87 .87 -.11 FedCAMu WS 1.22 1.12 1.12 -.11 FedGAMuCsh .99 .87 .87 -.14 FedMAMuCS p .48 .40 .40 -.09 FedMAMuniSv .89 .81 .81 -.09 FedMuObl A 1.34 1.21 1.21 -.15 FedMuOblCap 1.24 1.11 1.11 -.15 FedMunOblSv 1.09 .96 .96 -.15 FedNYMuCSv .95 .85 .85 -.11 FedNYMuCS p .48 .38 .38 -.11 FedNYMuCsII .72 .62 .62 -.11 FedPAMuniCS .45 .33 .33 -.14 FedPAMuCsSv .84 .72 .72 -.14 FedTaxFObWS 1.29 1.17 1.17 -.13 FedTxFrObSv 1.04 .92 .92 -.13 FedMuniSvc .86 .74 .74 -.14 FedTxF c 1.32 1.19 1.19 -.15 FidCA .98 .90 .90 -.12 FidCT .98 .92 .92 -.10 FidMA .95 .88 .88 -.11 FidMI .85 .77 .77 -.15 FidMuMM 1.11 1.04 1.04 -.10 FidNJ .93 .86 .86 -.10 FidNY .97 .90 .90 -.10 FidOH .97 .91 .91 -.09 FidPA .96 .89 .89 -.12 FidSpCA 1.10 1.02 1.02 -.12 FidSpMA 1.07 .99 .99 -.13 FidSpNJ 1.10 1.02 1.02 -.12 FidSpNY 1.12 1.05 1.05 -.11 FidTEDly M .78 .72 .72 -.10 FidAZ .98 .90 .90 -.13 Fid TECR .53 .47 .47 -.10 FidTxEx MM 1.03 .97 .97 -.10 FidTaxExPortS 1.22 1.15 1.15 -.11 FinSq TEF 1.19 1.11 1.11 -.13 FstAmTFA .66 .50 .50 -.20 FstAmTxFY .96 .80 .80 -.20 FsAmTxFObII 1.11 .95 .95 -.20 FstAmTFObZ 1.21 1.05 1.05 -.20 GenNJMun .72 .57 .57 -.16 GenNYMuB .73 .58 .58 -.16 GnMuB p .44 .27 .27 -.18 GnNYMuB p .32 .18 .18 -.15 GnCalMu .74 .55 .55 -.20 JPMMuMMP .98 .79 .79 -.20 JPMorganCA .77 .57 .57 -.22 JPMorganNY .79 .61 .61 -.21 JPMorganTF .80 .62 .62 -.20 JPMorg TFPr .94 .76 .76 -.20 JPMTxFrR p .69 .51 .51 -.20 JPMorgTFAgcy 1.13 .95 .95 -.20 JPMTxFrInst 1.18 1.00 1.00 -.20 NYTxFrMMI 1.89 1.88 1.89 +.01 NortnInstMuni 1.14 1.03 1.03 -.16 NorthernMun .99 .89 .89 -.15 PremierTxEx 1.23 1.16 1.16 -.11 SchwAMTTxF .93 .77 .77 -.21 SchwNYMuVA 1.09 .94 .94 -.21 SchwNYMuSw .84 .69 .69 -.21 SchwTxFValAd 1.15 .99 .99 -.21 ShwbTE 1.04 .88 .88 -.21 SchwabTxEx 1.14 .98 .98 -.21 Schwb CA .91 .75 .75 -.20 ScudTECshInst 1.20 1.14 1.14 -.08 TDAMCAMu .65 .59 .59 -.09 TDAMMuni .72 .66 .66 -.08 TDAMNYMu .69 .60 .60 -.14 TRowSumMu .98 .89 .89 -.10 TRowCA c .76 .62 .62 -.14 TRowNY c .84 .65 .65 -.20 TRowTE c 1.03 .92 .92 -.11 USAATxEx .90 .83 .83 -.12 VangNJ 1.22 1.17 1.17 -.09 VangCA 1.19 1.13 1.13 -.11 VangPA 1.21 1.13 1.13 -.12 VangNY 1.23 1.16 1.16 -.12 VangTxEx 1.29 1.22 1.22 -.11 WFAMuCshM 1.33 1.25 1.25 -.13 WFA MuCsMSv 1.08 1.00 1.00 -.13 WFNatInstMM 1.31 1.23 1.23 -.12 WFNtTFMMSv 1.06 .98 .98 -.12 WellsFargoNat 1.21 1.13 1.13 -.12 WellsF NTFA .87 .79 .79 -.12 WstnFTxR N .64 .45 .45 -.24 WstnInstTxFR 1.23 1.04 1.04 -.24 WstnNYTxR N .62 .41 .41 -.26 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 26, 2018

PAGE 56

U.S. Treasury Bonds and Notes .63 Jun 18 p 99.28 99.29 1.88 1.38 Jun 18 p 99.30 99.31 1.84 .88 Jul 18 p 99.27 99.28 1.85 1.38 Jul 18 f 100.16 100.17 -0.01 1.38 Jul 18 p 99.29 99.30 1.89 2.25 Jul 18 p 100.02 100.03 1.86 1.00 Aug 18 p 99.25 99.26 1.88 4.00 Aug 18 p 100.14 100.15 1.91 .75 Aug 18 p 99.22 99.23 +0.01 1.93 1.50 Aug 18 p 99.28 99.29 1.93 1.00 Sep 18 p 99.22 99.23 1.97 .75 Sep 18 p 99.18 99.19 +0.01 1.98 1.38 Sep 18 p 99.25 99.26 +0.01 1.99 .88 Oct 18 p 99.18 99.19 +0.01 2.01 .75 Oct 18 p 99.14 99.15 +0.01 2.03 1.25 Oct 18 p 99.21 99.22 +0.01 2.05 1.75 Oct 18 p 99.28 99.29 +0.01 2.04 1.25 Nov 18 p 99.19 99.20 2.09 3.75 Nov 18 p 100.23 100.24 -0.01 2.11 1.00 Nov 18 p 99.14 99.15 +0.01 2.09 1.25 Nov 18 p 99.18 99.19 2.11 1.38 Nov 18 p 99.20 99.21 +0.01 2.11 1.25 Dec 18 p 99.16 99.17 2.12 1.00 Dec 18 p 99.15 99.16 +0.01 2.16 1.38 Dec 18 p 99.17 99.18 +0.01 2.17 1.50 Dec 18 p 99.19 99.20 2.14 1.13 Jan 19 p 99.10 99.11 2.18 2.13 Jan 19 f 101.07 101.08 -0.02 .16 1.13 Jan 19 p 99.09 99.10 +0.01 2.19 1.25 Jan 19 p 99.12 99.13 +0.01 2.19 1.50 Jan 19 p 99.17 99.18 2.18 .75 Feb 19 p 98.31 99.00 +0.01 2.20 2.75 Feb 19 p 100.12 100.13 2.21 8.88 Feb 19 k 104.25 104.26 -0.01 2.08 1.13 Feb 19 p 99.06 99.07 +0.01 2.19 1.38 Feb 19 p 99.12 99.13 +0.01 2.19 1.50 Feb 19 p 99.15 99.16 +0.01 2.20 1.00 Mar 19 p 99.01 99.02 +0.01 2.21 1.25 Mar 19 p 99.06 99.07 +0.01 2.23 1.50 Mar 19 p 99.12 99.13 +0.01 2.23 1.63 Mar 19 p 99.15 99.16 2.23 .13 Apr 19 f 99.20 99.21 -0.01 .54 .88 Apr 19 p 98.26 98.27 +0.02 2.24 1.25 Apr 19 p 99.02 99.03 +0.01 2.27 1.63 Apr 19 p 99.13 99.14 +0.01 2.26 .88 May 19 p 98.21 98.22 +0.01 2.29 3.13 May 19 p 100.25 100.26 2.27 1.13 May 19 p 98.27 98.28 +0.01 2.29 1.25 May 19 p 98.30 98.31 2.30 1.50 May 19 p 99.07 99.08 +0.01 2.29 1.00 Jun 19 p 98.18 98.19 +0.01 2.32 1.25 Jun 19 p 98.27 98.28 +0.01 2.31 1.63 Jun 19 p 99.08 99.09 +0.01 2.32 .75 Jul 19 p 98.08 98.09 +0.01 2.33 1.88 Jul 19 f 102.02 102.03 -0.02 .04 .88 Jul 19 p 98.10 98.11 +0.01 2.34 1.63 Jul 19 p 99.05 99.06 +0.01 2.34 .75 Aug 19 p 98.02 98.03 +0.01 2.35 3.63 Aug 19 p 101.16 101.17 +0.01 2.35 8.13 Aug 19 k 106.28 106.29 -0.01 2.33 1.00 Aug 19 p 98.09 98.10 +0.01 2.38 1.25 Aug 19 p 98.19 98.20 +0.01 2.37 1.63 Aug 19 p 99.02 99.03 +0.01 2.37 .88 Sep 19 p 98.02 98.03 +0.01 2.38 1.00 Sep 19 p 98.06 98.07 +0.02 2.38 1.38 Sep 19 p 98.21 98.22 +0.01 2.39 1.75 Sep 19 p 99.05 99.06 +0.01 2.38 1.00 Oct 19 p 98.03 98.04 +0.01 2.39 1.25 Oct 19 p 98.12 98.13 +0.01 2.40 1.50 Oct 19 p 98.23 98.24 +0.01 2.40 1.00 Nov 19 p 97.31 98.00 +0.01 2.41 3.38 Nov 19 p 101.11 101.12 +0.01 2.42 1.00 Nov 19 p 97.29 97.30 +0.02 2.42 1.50 Nov 19 p 99.00 99.01 +0.01 2.42 1.50 Nov 19 p 98.20 98.21 +0.01 2.42 1.38 Dec 19 p 98.13 98.14 +0.01 2.43 1.13 Dec 19 p 97.31 98.00 +0.01 2.43 1.63 Dec 19 p 98.24 98.25 +0.01 2.43 1.88 Dec 19 p 99.04 99.05 +0.01 2.43 1.38 Jan 20 f 101.17 101.18 -0.02 .42 1.38 Jan 20 f 98.10 98.11 +0.02 2.43 1.25 Jan 20 p 98.02 98.03 +0.02 2.43 1.38 Jan 20 p 98.09 98.10 +0.02 2.43 2.00 Jan 20 p 99.09 99.10 +0.02 2.43 3.63 Feb 20 p 101.31 102.00 +0.02 2.44 8.50 Feb 20 k 110.06 110.07 2.39 1.38 Feb 20 p 98.04 98.05 +0.01 2.46 1.25 Feb 20 p 97.30 97.31 +0.02 2.45 2.25 Feb 20 p 99.21 99.22 +0.02 2.45 1.13 Mar 20 p 97.19 97.20 +0.02 2.46 1.38 Mar 20 p 98.02 98.03 +0.02 2.45 2.25 Mar 20 p 99.20 99.21 +0.02 2.46 1.50 Apr 20 p 98.07 98.08 +0.02 2.47 .13 Apr 20 f 99.05 99.06 -0.01 .58 1.13 Apr 20 p 97.15 97.16 +0.02 2.48 1.38 Apr 20 p 97.30 97.31 +0.02 2.48 2.38 Apr 20 p 99.26 99.27 +0.02 2.47 1.50 May 20 p 98.04 98.05 +0.03 2.48 3.50 May 20 p 101.29 101.30 +0.02 2.49 8.75 May 20 k 112.04 112.05 2.38 1.38 May 20 p 97.26 97.27 +0.02 2.49 1.50 May 20 p 98.02 98.03 +0.02 2.49 2.50 May 20 p 100.01 100.02 +0.02 2.48 1.50 Jun 20 p 98.01 98.02 +0.03 2.49 1.63 Jun 20 p 98.07 98.08 +0.02 2.50 1.88 Jun 20 p 98.23 98.24 +0.02 2.50 1.25 Jul 20 f 102.00 102.01 -0.02 .30 1.50 Jul 20 p 97.29 97.30 +0.02 2.51 1.63 Jul 20 p 98.04 98.05 +0.03 2.52 2.00 Jul 20 p 98.29 98.30 +0.03 2.51 1.50 Aug 20 p 97.26 97.27 +0.03 2.52 2.63 Aug 20 p 100.07 100.08 +0.03 2.52 8.75 Aug 20 k 113.11 113.12 2.51 1.38 Aug 20 p 97.15 97.16 +0.03 2.53 2.13 Aug 20 p 99.03 99.04 +0.02 2.53 1.38 Sep 20 p 97.14 97.15 +0.03 2.53 1.38 Sep 20 p 97.11 97.12 +0.02 2.54 2.00 Sep 20 p 98.24 98.25 +0.02 2.55 1.63 Oct 20 p 97.28 97.29 +0.03 2.55 1.38 Oct 20 p 97.07 97.08 +0.03 2.56 1.75 Oct 20 p 98.03 98.04 +0.03 2.56 1.75 Nov 20 p 98.02 98.03 +0.03 2.56 2.63 Nov 20 p 100.05 100.06 +0.04 2.56 1.63 Nov 20 p 97.23 97.24 +0.04 2.57 2.00 Nov 20 p 98.20 98.21 +0.03 2.57 1.88 Dec 20 p 98.10 98.11 +0.04 2.56 1.75 Dec 20 p 97.30 97.31 +0.04 2.58 2.38 Dec 20 p 99.16 99.17 +0.04 2.58 2.00 Jan 21 p 98.17 98.18 +0.04 2.58 1.13 Jan 21 f 101.17 101.18 -0.02 .53 1.38 Jan 21 p 96.28 96.29 +0.04 2.59 2.13 Jan 21 p 98.25 98.26 +0.03 2.59 2.25 Feb 21 p 99.04 99.05 +0.04 2.58 3.63 Feb 21 p 102.22 102.23 +0.03 2.59 7.88 Feb 21 k 113.27 113.28 +0.01 2.55 1.38 Feb 21 p 96.03 96.04 +0.04 2.60 2.00 Feb 21 p 98.13 98.14 +0.04 2.60 2.38 Mar 21 p 99.13 99.14 +0.04 2.60 1.25 Mar 21 p 96.09 96.10 +0.04 2.61 2.25 Mar 21 p 99.01 99.02 +0.04 2.60 .13 Apr 21 f 98.17 98.18 -0.01 .64 2.38 Apr 21 p 99.11 99.12 +0.03 2.60 1.38 Apr 21 p 96.17 96.18 +0.04 2.62 2.25 Apr 21 p 98.31 99.00 +0.04 2.61 2.63 May 21 p 100.01 100.02 +0.04 2.61 3.13 May 21 p 101.13 101.14 +0.04 2.62 8.13 May 21 k 115.20 115.21 +0.02 2.612.00 May 21 p 98.06 98.07 +0.04 2.63 1.13 Jun 21 p 95.17 95.18 +0.04 2.64 2.13 Jun 21 p 98.15 98.16 +0.04 2.64 .63 Jul 21 f 100.15 100.16 -0.02 .47 1.13 Jul 21 p 95.12 95.13 +0.05 2.65 2.25 Jul 21 p 98.25 98.26 +0.05 2.65 2.13 Aug 21 p 98.11 98.12 +0.04 2.66 8.13 Aug 21 k 116.29 116.30 +0.03 2.61 1.13 Aug 21 p 95.07 95.08 +0.05 2.66 2.00 Aug 21 p 97.30 97.31 +0.05 2.66 1.13 Sep 21 p 95.03 95.04 +0.05 2.67 2.13 Sep 21 p 98.08 98.09 +0.05 2.67 1.25 Oct 21 p 95.12 95.13 +0.06 2.67 2.00 Oct 21 p 97.25 97.26 +0.05 2.68 2.00 Nov 21 p 97.25 97.26 +0.05 2.67 8.00 Nov 21 k 117.18 117.19 +0.04 2.66 1.75 Nov 21 p 96.28 96.29 +0.05 2.68 1.88 Nov 21 p 97.10 97.11 +0.05 2.68 2.00 Dec 21 p 97.20 97.21 +0.05 2.69 ACERUSPHARMAC 70477 .38 .34 .34 -.02 ARCResources 170761 13.58 12.73 13.24 -.14 AdvOil Gas 157489 3.84 3.64 3.84 +.04 AeconGroup 218517 15.19 14.70 14.97 +.30 Aimia Inc 83107 2.39 2.18 2.33 +.14 AirCdaV VV 99038 24.92 24.22 24.47 +.25 AlamosGoldA 89050 7.25 7.03 7.05 -.02 AlgonquinPwr 109841 12.89 12.70 12.82 +.06 AlimntatnBSV 75392 54.79 53.95 54.59 +.59 AphriaInc J 343920 12.39 11.67 11.90 -.30 ArgexTitanium 103065 .04 .04 .04 ... AthabascaOil 434544 1.81 1.71 1.78 -.09 AuroraCannabi 564884 8.36 7.97 8.02 -.24 B2GoldCorpo 146454 3.52 3.42 3.44 -.07 BCE Inc 140549 54.91 54.48 54.60 -.03 BarrickGold 124914 17.57 17.31 17.35 -.03 BaytexEnergy 713283 5.45 5.24 5.37 -.28 BirchcliffEng 163524 4.39 4.20 4.30 -.18 Bk NS 135928 80.79 80.02 80.03 -.19 BkMontreal 93567 101.90 101.25 101.47 +.02 BlackPearlo 61655 1.40 1.35 1.35 -.08 BlackberryLtd 110833 15.24 14.89 15.21 +.31 BombardirBSV 472928 4.37 4.29 4.37 +.08 BonavistaEgy 162973 1.57 1.51 1.54 -.07 BrookfldALV 100457 52.85 51.93 52.36 +.23 CAE Inc 99441 27.10 25.42 26.57 +1.32 CIBC 95283 115.52 114.67 114.87 -.23 CIFinancial 60336 25.15 24.92 25.02 -.07 CalfracWell 68823 6.98 6.67 6.87 -.25 CamecoCorp 87350 13.98 13.55 13.75 +.06 CanopyGrowth 585942 37.27 34.66 35.00 -1.35 CapstoneMngo 64369 1.11 1.09 1.10 -.01 CardinalEngy 115390 5.50 5.24 5.32 -.28 CdnEgySrvTc 76403 5.41 5.18 5.39 -.05 CdnNatRail 110117 109.84 107.98 108.99 +1.01 CdnNatRes 386949 45.33 44.24 44.57 -1.44 CenovusEngy 423124 13.69 13.14 13.42 -.57 CequenceEgy 57816 .08 .07 .07 -.01 ChampionOrdo 52064 1.34 1.29 1.30 +.04 ChoiceREITUn 139878 11.66 11.45 11.66 +.18 CrescentPnt 570403 10.15 9.82 10.05 -.44 CrewEngy 91564 2.33 2.23 2.30 -.15 DomtarCorp 107089 60.93 59.90 60.78 +.66 ECNCapitalCo 61700 3.81 3.75 3.79 -.01 EldoradoGld 97469 1.50 1.45 1.46 -.02 ElementFin 266758 5.87 5.61 5.73 ... EmeraInc 56072 40.95 40.46 40.62 +.12 EnCanaCorp 416917 16.46 15.92 16.39 -.31 EnbridgeInc 268784 40.70 40.21 40.53 -.17 EnerplusCorp 100711 15.43 15.17 15.35 -.41 FirstQntumo 187094 20.69 19.80 19.99 -.81 Fortis Inc 94203 42.31 41.87 41.99 +.04 GearEnergyLt 85056 1.12 1.01 1.09 -.03 GildanActive 71438 38.53 37.75 38.10 +.39 GoldcorpInc 150791 18.41 18.17 18.22 -.14 GoldenStar 136124 .94 .91 .91 -.01 GranTierrao 116956 4.20 3.94 4.03 -.21 GreenOrganicD 60045 4.13 4.04 4.12 +.08 GtWstLifeco 73815 33.79 33.50 33.60 +.05 Horzn500Bear 69377 4.22 4.18 4.20 +.02 HrznCrdOilBl 268021 10.73 10.28 10.33 -.97 HrznCrdOilBr 329236 5.29 5.08 5.26 +.41 HrznNatGsBr 54402 13.02 12.57 12.84 +.06 HrznNtGsBul 433664 4.20 4.06 4.11 -.03 HrznTSX60ET 57543 33.75 33.49 33.60 -.04 HudBayMnrls 187238 8.87 8.50 8.58 -.28 HuskyEngy 149172 18.91 18.20 18.26 -.94 HydroOneLimi 156009 19.69 19.49 19.53 +.04 ISharesS P60 344749 23.98 23.83 23.87 -.21 IShrsCapEngy 146977 12.73 12.48 12.61 -.37 IamgoldCorp 158104 8.20 8.04 8.06 -.07 ImperialOil 126972 41.49 40.83 40.98 -.61 InterPipeline 73413 23.90 23.62 23.83 -.04 IronBridgeRe 65215 .75 .73 .74 ... IvanhoeAo 112028 3.18 3.03 3.07 -.04 JustEngyGrp 69200 4.74 4.65 4.67 -.05 KeyeraCorp 66656 34.28 33.50 34.12 +.08 KinderMorgan 53794 16.83 16.50 16.82 +.23 KinrossGold 155702 4.70 4.64 4.64 -.06 LundinMng 87723 8.43 8.21 8.22 -.21 MEGEnergy 384445 8.83 8.38 8.68 -.60 MagnaInt l 71713 84.31 82.60 83.50 +.28 ManulifeFin 393635 25.04 24.85 24.93 -.01 NDynastyMin 228429 .69 .58 .61 -.29 NatBkCan 98638 62.84 62.30 62.49 +.03 NemaskaLithiu 308332 1.00 .98 .98 -.02 NeovascInc 682188 .06 .04 .05 -.01 New Gold 91700 3.12 3.04 3.05 -.03 NutrienLtd 63037 66.10 65.50 65.74 -.20 OceanaGoldCrp 246634 3.25 3.18 3.19 -.01 OsiskoMining 61608 2.37 2.28 2.31 -.03 PaintedPonyE 63047 2.55 2.41 2.47 -.13 ParamountA 56163 14.95 14.27 14.91 +.10 ParexReso 72017 22.19 21.50 21.85 -.98 PembinaPipe 99449 43.48 42.74 43.24 -.40 PengrowthEgy 57598 1.04 1.00 1.04 -.02 PeytoExpl 83054 10.50 10.22 10.41 -.21 PowerCorpSV 130390 30.76 30.23 30.30 -.25 PrairieSkyRyl 80382 26.25 25.75 26.06 -.56 PrecisionDrl 197259 4.74 4.53 4.61 -.25 PwrFinCorp 57925 32.76 32.40 32.40 -.20 RagingRiver 99429 7.36 7.05 7.30 -.22 RedEagleMini 53541 .22 .20 .20 -.01 RedhawkResJ 53800 .03 .02 .02 -.01 RioCanRlUn 61692 23.88 23.75 23.75 -.05 RogersCommB 95660 62.51 61.10 61.91 +.28 RoyalBank 242821 99.38 98.58 98.58 -.54 RoyalNickelo 224847 .18 .17 .17 ... SevenGenClA 72424 16.79 16.21 16.73 -.37 ShawCommBNV 105192 26.57 26.39 26.46 +.08 SherrittIntl 171117 1.19 1.16 1.17 -.02 SpartanEngyCo 137347 6.66 6.53 6.66 -.06 SunLifeFin 113923 55.49 54.94 55.04 -.16 SuncorEngy 290782 51.45 50.49 50.76 -1.35 SurgeEnergyo 144331 2.46 2.34 2.39 -.13 T D Bank 401426 76.72 75.85 76.40 +.57 TORCOil Gas 75542 7.69 7.39 7.54 -.31 TahoeReso 52103 6.57 6.42 6.44 -.08 TamarackVall 123682 4.13 4.02 4.10 -.09 TeckResLimit 114793 35.38 34.57 34.76 -.70 Telus Corp 90096 45.87 45.37 45.77 +.32 ThomsonReuter 92904 50.59 49.20 50.19 +.75 TourmalineOil 95032 24.08 23.41 24.00 -.28 TransCdaCorp 155367 54.28 53.61 54.02 +.07 TrevaliMngo 383779 1.05 1.01 1.03 -.03 TricanWell 162417 3.13 3.04 3.11 -.08 TurquoiseHill 53098 3.76 3.60 3.61 -.11 ValeantPharma 63745 28.95 28.61 28.76 +.10 VermilionEgy 107592 45.22 44.37 45.10 -.65 WesdomeGold 59551 2.23 2.15 2.21 +.07 WesternEgySv 107140 1.15 1.05 1.15 +.04 WheatonPrecio 61894 28.66 28.31 28.35 -.05 WhitecapReso 293559 9.52 9.38 9.42 -.29 YamanaGld 108022 3.81 3.71 3.71 -.06 eCobaltSoluti 67662 1.38 1.28 1.38 +.05 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.13 Dec 21 p 98.02 98.03 +0.05 2.69 .13 Jan 22 f 98.07 98.08 -0.01 .61 1.50 Jan 22 p 95.26 95.27 +0.05 2.70 1.88 Jan 22 p 97.04 97.05 +0.05 2.70 2.00 Feb 22 p 97.17 97.18 +0.05 2.69 1.75 Feb 22 p 96.19 96.20 +0.05 2.70 1.88 Feb 22 p 97.02 97.03 +0.06 2.70 1.75 Mar 22 p 96.16 96.17 +0.05 2.71 1.88 Mar 22 p 96.31 97.00 +0.05 2.71 .13 Apr 22 f 97.28 97.29 .68 1.75 Apr 22 3p 96.13 96.14 +0.06 2.72 1.88 Apr 22 p 96.28 96.29 +0.05 2.71 1.75 May 22 p 96.12 96.13 +0.06 2.72 1.88 May 22 p 96.26 96.27 +0.06 2.72 1.88 May 22 p 96.11 96.12 +0.06 2.72 1.75 Jun 22 p 96.09 96.10 +0.06 2.72 2.13 Jun 22 p 97.22 97.23 +0.06 2.72 .13 Jul 22 f 98.09 98.10 .54 1.88 Jul 22 p 96.21 96.22 +0.06 2.72 2.00 Jul 22 p 97.04 97.05 +0.06 2.73 1.63 Aug 22 p 95.20 95.21 +0.06 2.73 7.25 Aug 22 k 118.02 118.03 +0.06 2.69 1.63 Aug 22 p 95.19 95.20 +0.07 2.73 1.88 Aug 22 p 96.18 96.19 +0.06 2.73 1.75 Sep 22 p 95.31 96.00 +0.06 2.74 1.88 Sep 22 p 96.16 96.17 +0.07 2.73 1.75 Oct 22 p 96.13 96.14 +0.06 2.74 2.00 Oct 22 p 96.30 96.31 +0.06 2.74 1.63 Nov 22 p 95.10 95.11 +0.06 2.74 7.63 Nov 22 k 120.16 120.17 +0.06 2.71 2.00 Nov 22 p 96.28 96.29 +0.07 2.74 2.13 Dec 22 p 97.10 97.11 +0.06 2.75 .13 Jan 23 f 97.20 97.21 .65 1.75 Jan 23 p 95.20 95.21 +0.07 2.75 2.38 Jan 23 p 98.11 98.12 +0.07 2.75 2.00 Feb 23 p 96.22 96.23 +0.07 2.75 7.13 Feb 23 k 119.09 119.10 +0.06 2.74 1.50 Feb 23 p 94.13 94.14 +0.07 2.76 2.63 Feb 23 p 99.14 99.15 +0.07 2.75 1.50 Mar 23 p 94.09 94.10 +0.07 2.76 2.50 Mar 23 p 98.26 98.27 +0.07 2.76 IntTrmTxFrBdInv MI 11.15 +.03 +.8 -.7 +2.1/C IntlBdInv IB 12.96 +.01 -2.8 -1.7 +2.1/C IntlDiscvInv FR 17.49 -.04 +2.3 +2.9 +8.5/C IntlGrA m FG 13.82 -.05 +1.7 +3.7 +5.2/C IntlGrI FG 13.62 -.05 +1.7 +3.9 +5.7/C IntlGrInv FG 13.71 -.05 +1.8 +3.8 +5.5/C IntlOppsInv FR 11.58 -.04 +1.4 +3.9 +11.9/A InvGinnieMaeInv GI 10.18 +.06 +.6 -1.4 +.3/C InvGinnieMaeR5 GI 10.18 +.06 +.6 -1.3 +.5/B InvOC2020A m TE 12.58 +.01 +1.1 +.6 +4.1/D InvOC2020I TE 12.60 +.01 +1.1 +.7 +4.6/C InvOC2020Inv TE 12.60 +.02 +1.1 +.6 +4.4/C InvOC2020R b TE 12.57 +.01 +1.0 +.4 +3.8/D InvOC2025A m TG 14.95 +.01 +1.2 +.6 +4.5/D InvOC2025I TG 14.97 +.02 +1.2 +.8 +4.9/D InvOC2025Inv TG 14.96 +.01 +1.1 +.7 +4.7/D InvOC2025R b TG 14.93 +.01 +1.2 +.5 +4.2/E InvOC2030A m TH 13.08 +.01 +1.3 +.8 +4.8/E InvOC2030I TH 13.11 +.01 +1.3 +1.0 +5.3/D InvOC2030Inv TH 13.11 +.01 +1.3 +.9 +5.1/D InvOC2030R b TH 13.07 +.01 +1.2 +.7 +4.6/E InvOC2035A m TI 16.40 +.01 +1.5 +1.2 +5.2/E InvOC2035I TI 16.44 +.01 +1.5 +1.4 +5.7/D InvOC2035Inv TI 16.41 ... +1.5 +1.2 +5.5/E InvOC2035R b TI 16.39 +.01 +1.5 +1.0 +5.0/E InvOC2040A m TJ 13.88 ... +1.7 +1.5 +5.7/E InvOC2040I TJ 13.90 ... +1.7 +1.6 +6.2/D InvOC2040Inv TJ 13.90 +.01 +1.7 +1.6 +6.0/E InvOC2040R b TJ 13.86 ... +1.6 +1.3 +5.4/E InvOC2045A m TK 17.46 -.01 +1.7 +1.6 +6.1/E InvOC2045I TK 17.51 ... +1.9 +1.9 +6.6/D InvOC2045Inv TK 17.49 ... +1.9 +1.8 +6.4/D InvOC2045R b TK 17.46 ... +1.8 +1.6 +5.9/E InvOC2050A m TN 14.27 -.01 +1.9 +1.9 +6.5/D InvOC2050I TN 14.31 ... +1.9 +2.0 +7.0/C InvOC2050Inv TN 14.29 ... +1.9 +1.9 +6.8/D InvOC2050R b TN 14.27 ... +1.9 +1.8 +6.2/E InvOC2055A m TL 15.30 -.01 +1.9 +1.9 +6.7/D InvOC2055Inv TL 15.32 -.01 +1.9 +2.0 +6.9/D InvOC:AgrInv AL 17.24 -.01 +1.8 +2.0 +6.7/B InvOC:CnsrvInv CA 13.81 +.01 +1.0 +.5 +4.4/B InvOCInRetA m RI 13.35 +.01 +1.1 +.5 +3.9/B InvOCInRetI RI 13.36 +.02 +1.1 +.7 +4.4/A InvOCInRetInv RI 13.35 +.01 +1.1 +.6 +4.2/A InvOCInRetR b RI 13.33 +.01 +1.1 +.4 +3.7/B InvOCModInv MA 15.99 +.01 +1.5 +1.3 +5.6/C InvOCVryAgrInv XM 18.82 -.03 +2.3 +2.9 +7.9/A InvOCVryCsrvInv XY 12.00 +.04 +.7 -.2 +3.2/B LgCoValInv LV 10.11 -.09 +.9 -.6 +5.7/E MidCpValA m MV 17.42 -.04 +1.2 -.3 +9.1/A MidCpValC m MV 17.22 -.04 +1.1 -.6 +8.3/B MidCpValI MV 17.47 -.04 +1.2 -.2 +9.6/A MidCpValInv MV 17.46 -.04 +1.2 -.2 +9.4/A MidCpValR b MV 17.37 -.03 +1.2 -.4 +8.8/A MidCpValR6 MV 17.48 -.03 +1.3 +9.8/A NTCoreEqPlusG LB 17.28 +.10 +3.7 +4.1 +8.9/C NTDiversBdG CI 10.40 +.06 +.4 -2.1 +1.3/C NTEmMktsG EM 13.17 +.06 +.2 -1.2 +8.9/A NTEqGrG LB 14.23 +.03 +3.3 +4.8 +9.5/C NTGrG LG 18.60 +.17 +5.2 +7.5 +13.2/B NTHeritageG MG 14.69 -.08 +3.2 +5.2 +7.6/D NTIntlGrG FG 12.77 -.04 +1.9 +4.9 +6.1/C NTLgCoValG LV 11.47 -.10 +1.0 -.3 +5.7/E NTMidCpValG MV 13.55 -.02 +1.3 +.3 +9.9/A NTSmCoG SB 10.16 +.01 +4.5 +5.5 +8.0/D RlEsttI SR 26.85 +.63 +3.9 -4.4 +3.1/C RlEsttInv SR 26.78 +.64 +3.9 -4.4 +2.9/D SelInv LG 73.79 +.34 +5.0 +5.3 +12.4/B ShrtDurInv CS 10.13 +.01 +.3 +.4 +1.2/B ShrtTrmGovtInv GS 9.43 +.01 +.2 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.02 +.4 +.4 +.9/C ShtDrInfPrBdR5 IP 10.26 +.02 +.4 +.5 +1.1/C SmCoInv SB 16.19 +.01 +4.5 +5.2 +7.5/D SmCpGrI SG 19.24 -.10 +6.1 +9.7 +10.4/C SmCpGrInv SG 18.82 -.10 +6.0 +9.5 +10.2/C SmCpValA m SV 8.82 +.02 +1.6 +2.1 +9.7/B SmCpValI SV 9.01 +.02 +1.7 +2.3 +10.2/B SmCpValInv SV 8.92 +.02 +1.6 +2.2 +10.0/B StrAlAgrsA m AL 8.53 ... +1.8 +1.8 +6.3/C StrAlAgrsInv AL 8.47 ... +1.9 +1.9 +6.5/B StrAlCnsrvA m CA 5.80 +.01 +1.0 +.5 +3.9/C StrAlCnsrvInv CA 5.80 +.01 +1.0 +.4 +4.1/C StrAlModA m MA 6.93 ... +1.5 +1.2 +5.2/C StrAlModC m MA 6.84 ... +1.3 +.7 +4.4/D StrAlModI MA 6.96 ... +1.5 +1.3 +5.6/C StrAlModInv MA 6.96 +.01 +1.5 +1.3 +5.5/C SustEqInv LB 28.37 +.08 +2.6 +2.3 +10.1/B UltraA m LG 45.37 +.25 +6.0 +9.0 +13.6/A UltraI LG 48.96 +.27 +6.1 +9.2 +14.1/A UltraInv LG 47.37 +.26 +6.0 +9.1 +13.9/A UtlsInv SU 16.57 +.44 -.9 -2.8 +5.5/C ValA m LV 8.91 -.06 +1.2 +.1 +6.8/D ValI LV 8.94 -.06 +1.4 +.3 +7.2/C ValInv LV 8.92 -.06 +1.4 +.2 +7.0/C ValR b LV 8.92 -.05 +1.4 +.1 +6.5/D ZeroCoup2020Inv GI 102.90 +.25 +.3 -.7 +.6/B ZeroCoup2025Inv GL 96.18 +1.01 +.4 -3.1 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.85 +.02 +.8 -.5 +4.2/B 2015TgtDtRtrA m TD 11.54 +.01 +.9 -.4 +4.5/C 2020TgtDtRtrA m TE 12.58 +.01 +1.1 +.2 +5.1/B 2025TgtDtRtrA m TG 13.55 ... +1.3 +.8 +6.0/A 2030TgtDtRtrA m TH 14.63 ... +1.7 +1.5 +7.0/A 2035TgtDtRtrA m TI 15.18 -.01 +2.1 +2.3 +8.0/A 2040TgtDtRtrA m TJ 15.59 -.01 +2.2 +2.6 +8.4/A 2045TgtDtRtrA m TK 15.85 -.01 +2.3 +2.7 +8.6/A 2050TgtDtRtrA m TN 15.53 -.01 +2.3 +2.8 +8.7/A AMCpA m LG 33.97 +.12 +3.8 +7.9 +10.7/D AmrcnBalA m MA 27.14 +.03 +1.6 +.3 +7.7/A AmrcnHiIncA m HY 10.13 ... +.2 +3.5/C AmrcnMutA m LV 40.78 -.02 +1.9 +.4 +8.5/B BdfAmrcA m CI 12.53 +.09 +.7 -2.0 +1.2/D CptWldGrIncA m WS 52.22 -.32 +1.7 +2.6 +7.6/B CptlIncBldrA m IH 60.77 -.28 +.4 -2.5 +3.5/C CptlWldBdA m IB 19.63 +.10 -1.4 -1.3 +1.7/C EuroPacGrA m FG 56.95 -.45 +1.0 +1.3 +6.0/C FdmtlInvsA m LB 63.20 -.19 +2.5 +1.8 +11.4/A GlbBalA m IH 32.50 -.16 +.3 +.5 +4.4/B GrfAmrcA m LG 53.33 +.14 +4.2 +7.7 +13.1/B HiIncMuniBdA m HM 15.74 +.07 +.8 +4.6/B TmsSqMidCpGrS MG 19.38 -.05 +3.1 +5.3 +8.7/C TmsSqSmCpGrI SG 18.96 -.01 +4.3 +9.4 +10.5/C TmsSqSmCpGrS SG 18.48 -.01 +4.3 +9.3 +10.3/C TrilogyEMktsEqZ d EM 9.99 +.03 +.1 -2.8 +7.5/A YackFocI d LB 20.99 +.30 +1.7 -.5 +8.9/C YackFocN d LB 21.02 +.30 +1.7 -.5 +8.7/C YacktmanI d LV 22.75 +.22 +1.2 -.4 +8.0/BAQRDiversArbtrgI NE 9.28 +.02 +.5 +1.5 +3.2 DiversArbtrgN b NE 9.27 +.01 +.5 +1.5 +2.9 IntlEqI FB 10.96 -.20 -1.0 +.5 +6.3 IntlMomStyleI FG 16.13 -.23 +.7 +3.2 +4.7 LgCpMomStyleI LG 23.16 +.16 +5.3 +7.6 +11.1 MgdFtsStratI 8.81 -.16 -.9 -3.8 -5.3 MgdFtsStratN b 8.68 -.16 -1.0 -4.0 -5.6 MltStratAltI GY 8.65 -.03 -.9 -4.1 +2.0 MltStratAltN b GY 8.59 -.03 -.9 -4.2 +1.6 RkBalCmdtsStrI BB 7.12 +.10 +2.7 +4.2 +5.1 RkParityI TV 9.76 +.05 +1.5 -.3 +3.7 SmCpMomStyleI SG 25.43 -.10 +5.9 +8.5 +10.2ATDiscpEqInstl LB 20.03 +.05 +3.5 +4.5 +10.3/BAberdeenGlbHiIncA b HY 8.97 -.03 -.4 -.8 +1.9/E GlbHiIncI HY 8.40 -.02 -.4 -.6 +2.0/E SelIntlEqA b FB 26.46 -.29 -.9 -3.6 +2.6/D TotalRetBdI CI 12.61 +.08 +.6 -2.0 +1.8/BAbsolute StrategiesInstl GY 8.26 -.04 -1.9 -.1 -2.0/DAcadianEmMktsInv d EM 21.65 -.12 -2.1 -3.3 +5.1/CAccessCptCmntyInvmIns GI 8.70 +.05 +.5 -1.9 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.80 -.06 +.9 +1.1 +6.4/CAdvisory ResearchMLPEngyIncI d LP 8.27 -.13 +3.8 -2.8 -8.6/B MLPEngyInfrasI d LP 8.05 -.13 +3.6 -3.0 -9.8/DAegisVal SV 20.80 +.06 +2.7 +5.8 +16.3/AAkreFocInstl d LG 35.60 +.13 +4.7 +7.7 +14.3/A FocRetail m LG 34.89 +.13 +4.7 +7.7 +14.0/AAl FrankInv m LV 25.04 +.03 +1.9 +1.0 +7.6/CAlgerCptlApprecA m LG 26.90 +.24 +6.5 +9.1 +12.1/C CptlApprecC m LG 21.31 +.19 +6.4 +8.8 +11.2/C CptlApprecI2 LG 90.33 +.84 +6.5 +9.3 +12.2/C CptlApprecInsI LG 35.41 +.33 +6.4 +9.2 +12.2/C IntlGrA m FG 17.24 +.05 +2.7 +1.1 +2.3/E LgCpGrI2 LG 69.81 +.69 +9.0 +13.3 +10.6/D MidCpGrA m MG 14.72 +.05 +7.0 +7.6 +8.3/D MidCpGrI2 MG 26.88 +.08 +6.9 +7.5 +8.5/C MidCpGrInstlI MG 31.50 +.09 +6.9 +7.4 +8.5/C SmCpGrA m SG 9.54 -.05 +8.2 +13.2 +11.8/B SmCpGrI2 SG 27.32 -.14 +8.1 +13.1 +12.2/B SmCpGrInstlI SG 22.76 -.12 +8.0 +12.3 +12.1/B SpectraA m LG 22.55 +.22 +6.7 +9.6 +12.2/BAllianzGIFocedGrA m LG 56.72 +.14 +6.3 +7.3 +13.1/B FocedGrC m LG 39.36 +.09 +6.3 +7.0 +12.2/C HlthSciA m SH 32.98 -.06 +3.3 +3.8 +2.4/C NFJDivValA m LV 15.17 -.04 +1.3 +.7 +6.9/C NFJDivValC m LV 15.32 -.04 +1.2 +.4 +6.2/D NFJDivValInstl LV 15.30 -.03 +1.3 +.9 +7.3/C NFJIntlValA m FV 19.47 -.22 -.9 -1.3 -3.2/E NFJLgCapValA m LV 26.84 -.09 +1.4 +.3 +8.6/B NFJMidCapValA m MV 30.59 -.09 +.4 -2.3 +10.1/A NFJMidCapValC m MV 25.08 -.07 +.4 -2.6 +9.3/A NFJMidCapValIns MV 32.71 -.09 +.5 -2.2 +10.5/A NFJSmCpValA m SV 21.75 +.13 +2.4 +.4 +6.3/D NFJSmCpValAdmin b SV 21.69 +.13 +2.5 +.4 +6.5/D NFJSmCpValC m SV 19.35 +.11 +2.4 +.1 +5.5/E NFJSmCpValInstl SV 24.38 +.15 +2.5 +.5 +6.7/D TechA m ST 71.65 +1.03 +8.7 +17.0 +20.7/B TechC m ST 55.39 +.78 +8.7 +16.6 +19.8/C TechInstl ST 80.43 +1.16 +8.8 +17.2 +21.1/BAlpineDynDivInstl WS 4.15 -.02 +1.0 +1.0 +6.6/C IntlRlEsttEqIns GR 23.66 -.15 -.9 -1.7 +3.4/B RltyIncGrIns SR 21.25 +.49 +3.7 -6.0 +4.2/B UltShrtMnIncIns MS 10.04 ... +.1 +.6 +.8/CAmanaMutGrInv b LG 36.31 +.43 +4.5 +3.9 +11.3/C MutIncInv b LB 49.69 +.08 +3.0 -2.9 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.94 ... +1.9 +1.3 +9.1/A BrdgwyLgCpGrIns LG 32.70 +.40 +6.0 +9.4 +12.6/B IntlEqInstl FV 20.73 -.30 -.7 +2.9/C IntlEqInv FV 20.54 -.30 -.1 -.9 +2.6/C LgCpValAdv b LV 26.64 -.29 +1.0 -.4 +6.2/D LgCpValInstl LV 29.10 -.31 +1.0 -.2 +6.7/D LgCpValInv LV 27.01 -.29 +1.0 -.3 +6.4/D MidCpValInv MV 17.04 -.08 +.5 -3.1 +6.8/C SmCpValAdv b SV 27.02 -.01 +3.6 +3.6 +8.9/C SmCpValInstl SV 28.46 ... +3.7 +3.8 +9.5/B SmCpValInv SV 27.38 -.01 +3.6 +3.7 +9.1/CAmerican CenturyAdpteEqInv LB 12.12 +.05 +3.9 +3.1 +9.4/C AllCpGrInv LG 35.13 +.30 +5.8 +6.4 +10.9/C BalInv MA 19.12 +.07 +2.2 +1.9 +5.9/B CAHYMuniI MC 10.49 +.04 +1.0 -.2 +4.5/A CAHYMuniInv MC 10.50 +.05 +1.1 -.3 +4.3/A CAInTFBdBdI MF 11.68 +.03 +.8 -.7 +2.3/C CAInTFBdBdInv MF 11.68 +.03 +.8 -.8 +2.1/C CorEqPlusInv LB 15.90 +.09 +3.6 +3.5 +8.4/D CorPlusInv CI 10.47 +.06 +.4 -2.0 +1.7/B CptlValInv LV 8.66 -.05 +1.1 -1.1 +5.9/D DiscpGrInv LG 24.08 +.15 +5.4 +5.5 +10.8/D DiversBdA m CI 10.42 +.06 +.3 -2.5 +.8/E DiversBdI CI 10.42 +.06 +.4 -2.2 +1.3/C DiversBdInv CI 10.42 +.06 +.4 -2.3 +1.1/D EmMktsA m EM 11.59 +.03 -.3 -2.0 +7.8/A EmMktsI EM 12.33 +.04 -.1 -1.7 +8.3/A EmMktsInv EM 12.02 +.04 -.2 -1.8 +8.0/A EqGrA m LB 33.77 +.07 +3.2 +4.5 +9.0/C EqGrI LB 33.87 +.08 +3.3 +4.7 +9.5/C EqGrInv LB 33.83 +.07 +3.3 +4.6 +9.3/C EqIncA m LV 8.77 ... +1.6 -1.3 +9.6/A EqIncC m LV 8.75 -.01 +1.4 -1.7 +8.8/A EqIncI LV 8.78 ... +1.6 -1.2 +10.1/A EqIncInv LV 8.77 ... +1.5 -1.2 +9.9/A EqIncR b LV 8.73 -.01 +1.5 -1.5 +9.3/A EqIncR6 LV 8.79 ... +1.6 -1.2 +10.3/A GlbGoldInv SP 8.59 +.01 -.5 -1.8 +6.3/A GlbGrInv WS 12.82 -.06 +2.6 +5.2 +8.2/B GovtBdInv GI 10.67 +.07 +.7 -1.5 +.5/B GovtBdR5 GI 10.67 +.07 +.8 -1.5 +.7/A GrA m LG 34.04 +.30 +5.1 +6.9 +12.5/B GrI LG 35.76 +.32 +5.1 +7.1 +13.0/B GrInv LG 35.13 +.31 +5.1 +7.0 +12.8/B GrR b LG 33.27 +.28 +5.1 +6.8 +12.2/C GrR6 LG 35.74 +.32 +5.1 +7.2 +13.2/B HYInv HY 5.56 -.01 +.1 -.7 +3.2/D HYMuniI HM 9.63 +.04 +1.1 +.8 +5.1/A HYMuniInv HM 9.63 +.04 +1.1 +.7 +4.9/B HeritageA m MG 21.77 -.12 +3.1 +4.6 +6.9/E HeritageC m MG 17.52 -.09 +3.1 +4.3 +6.1/E HeritageI MG 25.02 -.13 +3.2 +4.8 +7.4/D HeritageInv MG 23.54 -.13 +3.1 +4.7 +7.2/E IncandGrA m LV 40.16 +.10 +2.8 +2.6 +9.0/A IncandGrI LV 40.30 +.10 +2.9 +2.8 +9.5/A IncandGrInv LV 40.24 +.10 +2.8 +2.7 +9.2/A InflAdjBdA m IP 11.45 +.05 +.4 -1.5 +.9/C InflAdjBdInv IP 11.48 +.05 +.3 -1.5 +1.1/B InflAdjBdR5 IP 11.48 +.05 +.3 -1.3 +1.3/B IntTrmTxFrBdI MI 11.15 +.03 +.8 -.6 +2.3/B ABAllMktRlRet1 b IH 9.01 -.07 +1.7 +1.8 +1.4/E AllMktTRA m MA 14.77 +.05 +1.2 -.4 +3.2/E AllMktTRAdv MA 14.88 +.06 +1.3 -.3 +3.5/E BdInflStrat1 b IP 10.58 +.03 +.3 -.6 +2.0/A CncntrGrAdv LG 36.35 -.01 +4.3 +6.7 +10.2/D CnsrvWlthStratA m CA 12.10 -.01 +.7 -.2 +2.7 CorOppsA m LG 20.64 -.05 +1.6 +1.9 +10.8/D DiscvGrA m MG 12.26 -.13 +7.1 +12.9 +12.5/A DiscvGrAdv MG 13.09 -.14 +7.1 +13.0 +12.7/A DiscvValA m SV 23.42 -.05 +2.4 +2.8 +9.0/C DiscvValAdv SV 23.98 -.05 +2.4 +2.9 +9.3/B DiscvValI SV 23.26 -.05 +2.4 +2.9 +9.3/B DiscvValR b SV 22.72 -.06 +2.3 +2.6 +8.6/C DiscvValZ SV 23.24 -.05 +2.4 +2.9 +9.4/B DiversMunicipal MS 14.11 +.03 +.7 -.6 +1.4/A EmMkts EM 32.26 -.18 -.4 -.8 +4.6/C EqIncA m LV 28.73 -.02 +1.2 -.5 +6.8/C EqIncAdv LV 29.01 -.02 +1.2 -.4 +7.1/C EqIncC m LV 28.32 -.02 +1.2 -.8 +6.1/D GlbBdA m IB 8.25 +.03 +.2-.9 +2.5/B GlbBdAdv IB 8.24 +.03 +.1-.8 +2.7/B GlbBdC m IB 8.27 +.02 -1.3 +1.7/C GlbBdI IB 8.24 +.03 +.1-.8 +2.7/B GlbBdR b IB 8.24 +.03 -1.1 +2.0/C GlbRkAllcA m TV 16.48 +.10 +2.0 +.4 +3.3/C GlbRlEstInvmIII GR 10.95 +.17 +3.7 -.6 +4.3/B GrA m LG 79.57 +.29 +4.9 +8.5 +14.4/A HiIncA m HY 8.45 -.01 -.7 -1.7 +4.5/A HiIncAdv HY 8.47 ... -.5 -1.5 +4.8/A HiIncC m HY 8.55 -.01 -.7 -2.1 +3.7/C HiIncI HY 8.47 -.01 -.5 -1.6 +4.9/A HiIncK b HY 8.46 ... -.5 -1.6 +4.5/A HiIncR b HY 8.45 -.01 -.7 -1.9 +4.1/B HiIncZ HY 8.47 ... -.5 -1.5 +4.9/A IntermBdA m CI 10.84 +.05 +.5 -1.4 +1.8/B IntermBdAdv CI 10.84 +.04 +.5 -1.4 +2.1/A IntermCAMuniA m SS 14.05 +.04 +.7 -.3 +1.3/A IntermNYMuniA m SS 13.74 +.03 +.5 -.7 +1.4/A Intl FB 18.41 -.19 -.3 -.2 +4.9/A IntlValA m FV 14.52 -.28 -2.4 -2.3 +3.0/B IntrmDvrsMnA m MS 14.12 +.03 +.7 -.7 +1.2/B LgCpGrA m LG 50.90 +.21 +4.8 +6.5 +13.8/A LgCpGrAdv LG 55.34 +.23 +4.8 +6.6 +14.1/A LgCpGrC m LG 38.41 +.15 +4.7 +6.2 +12.9/B LgCpGrI LG 55.05 +.23 +4.8 +6.6 +14.1/A LgCpGrK b LG 51.78 +.21 +4.8 +6.5 +13.7/A LtdDurHiIncAdv HY 10.20 -.01 +.3 +.4 +3.4/C MuniBdInfStr1 b MS 10.16 +.02 +.7 +.3 +2.2/A MuniBdInfStr2 MS 10.17 +.02 +.7 +.3 +2.3/A MuniBdInfStrAdv MS 10.21 +.02 +.7 +.4 +2.3/A MuniIncCAA m MF 11.02 +.03 +.9 -.7 +2.7/B MuniIncCAAdv MF 11.03 +.04 +1.0 -.5 +3.0/A MuniIncIIArznA m SI 10.94 +.03 +.8 -.6 +3.0/A MuniIncIIMAA m MT 11.05 +.04 +.8 -1.0 +2.3/B MuniIncIINJA m MJ 9.60 +.03 +.9-.9 +3.3/B MuniIncIIOhioA m MO 9.81 +.03 +.9-.8 +2.8/A MuniIncIIPEA m MP 10.32 +.03 +.8 -.7 +2.8/B MuniIncIIVIA m SI 10.95 +.03 +.8 -.8 +2.7/A MuniIncNYA m MN 9.79 +.04 +.9-1.0 +2.7/B MuniIncNYAdv MN 9.79 +.03 +.9-.9 +2.9/A MuniIncNtnA m MI 10.11 +.04 +.8 -.9 +2.9/A MuniIncNtnAdv MI 10.11 +.04 +.9 -.8 +3.2/A MuniIncNtnC m MI 10.10 +.04 +.8 -1.2 +2.2/C ReltvValA m LV 5.83 -.02 +9.3/A ReltvValAdv LV 5.88 -.02 +9.5/A SelUSEqAdv LB 17.18 +.04 +2.6 +2.5 +10.7/A SelUSLSA m LO 12.86 +.02 +2.4 +2.0 +5.5/B SelUSLSAdv LO 13.06 +.02 +2.4 +2.1 +5.8/B SelUSLSC m LO 12.31 +.01 +2.2 +1.7 +4.7/B ShortDurPlus CS 11.57 +.02 +.3 +.4/D SmCpGrA m SG 58.22 -.49 +6.9 +12.9 +13.7/A SmCpGrI SG 63.06 -.52 +7.0 +13.0 +14.0/A SstnlGlbThtcA m WS 119.58 +.07 +2.8 +1.9 +10.1/A SstnlGlbThtcAdv WS 126.62 +.09 +2.8 +2.0 +10.3/A SustIntlThtcA m FG 19.45 -.09 +1.9 -.3 +3.9/E TxMgWtAprStrAdv WS 16.44 -.05 +1.8 +1.6 +6.9/C TxMgdIntl FB 18.41 -.19 -.3 -.2 +4.8/B ValAdv LV 15.73 -.11 +.8 -2.6 +3.8/E WlthApprStrA m WS 16.57 -.06 +1.7 +1.4 +6.2/C WlthApprStrAdv WS 16.54 -.05 +1.7 +1.5 +6.5/CAC AlternativesMktNetrlValInv NE 10.15 +.05 -.6 -3.1 +.8/DAIGActvAllcA f MA 17.71 +.01 +1.5 +.3 +5.3/C FlexCrdtA m HY 3.39 -.01 +.1+.8 +3.6/C FocedDivStrB m LV 17.25 -.04 -.4 -6.8 +6.2/D FocedDivStrC m LV 17.24 -.03 -.3 -6.8 +6.2/D MltAstAllcA f MA 18.44 +.02 +1.7 +.5 +5.5/C SrFltngRtA m BL 8.11 -.01 +.1+1.7 +3.6/C SrFltngRtC m BL 8.10 -.01 +.1+1.4 +3.3/C StrBdA m MU 3.34 +.02 -2.4 +2.1/D StrValA m LV 30.96 +.03 +.7 -1.8 +5.9/D USGvtSecA m GI 8.90 +.05 +.6-1.2 -.8/EALPSRdRcksLtdPrEI d SW 7.30 -.07 -.4 +.4 +7.8/CAMGGWKCorBdI CI 9.82 +.07 +.6-2.5 +1.1/D GWKMnBdI MI 11.42 +.05 +.9 -1.5 +2.2/B GWKMnEnhYiI HM 9.82 +.06 +1.3 -.9 +4.6/B GWKSmCpCorI SG 29.52 +.09 +3.2 +3.9 +11.9/B MgrsAmIntrGvS GI 10.36 +.06 +.6 -1.9 +.5/B MgrsAmShrtDrGvS UB 9.46 +.01 +.1+.5 +.5/E MgrsBrAdvsMCGrN MG 11.72 -.10 +2.6 -.7 +4.0/E MgrsBrBlueS LG 50.52 +.57 +5.2 +5.5 +11.0/C MgrsBrwineS MG 49.46 +.18 +5.9 +6.0 +9.2/C MgrsCaMidCpN b MG 31.18 +.10 +3.5 +3.1 +8.7/C MgrsCeRlEsttS SR 9.91 +.26 +4.9 -4.5 +4.1/B MgrsDblCrPlsBdI CI 10.41 +.06 +.1 -1.5 +2.0 MgrsDblCrPlsBdN b CI 10.41 +.06 +.1 -1.6 +1.7 MgrsEmergOppsS SG 50.52 +.25 +6.5 +10.0 +12.6/B MgrsFrpntMdCpI MV 42.24 -.40 +.7 -3.5 +4.7/E MgrsFrpntMdCpN b MV 41.14 -.40 +.7 -3.6 +4.4/E MgrsLmsSylsBdS CI 26.26 +.12 -1.7 +2.6/A MgrsMntCldGrI LG 20.53 +.10 +3.4 +4.2 +8.3/E MgrsMntCldGrN b LG 20.44 +.10 +3.4 +4.1 +8.1/E MgrsSkylnSpcEqS d SB 44.70 -.15 +1.5 +1.6 +6.4/D MgrsSpecialEqS SG 133.38 -.20 +6.2 +11.7 +12.0/B RRDivAllCpVlI LV 12.32 -.05 +1.3 -1.3 +6.5/D RRDivAllCpVlN b LV 12.33 -.04 +1.4 -1.4 +6.3/D RRSmCpValI SB 13.57 +.07 +.4 +2.7 +11.3/A TmsSqMidCpGrI MG 19.89 -.06 +3.1 +5.4 +8.9/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 26, 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 57

IncAmrcA m AL 22.94 -.01 +.9 -1.1 +5.8/C IntlGrIncA m FB 34.60 -.41 -1.2 -.7 +3.3/C IntrmBdfAmrA m CS 13.12 +.05 +.4 -.9 +.4/D InvCAmrcA m LB 40.97 -.08 +2.8 +1.8 +9.6/B LtdTrmTEBdA m MS 15.48 +.03 +.5 -.3 +1.2/A MortgA m GI 9.82 +.06 +.7 -1.5 +.9/A NewWldA m EM 67.22 -.24 +1.0 +.4 +6.9/B NwPrspctvA m WS 45.30 +.09 +3.1 +5.0 +10.1/A STBdAmrcA m CS 9.81 +.02 +.3 -.3 +.4/D ShrtTrmTEBdA m MS 10.01 +.01 +.3 +.7/D SmCpWldA m SW 58.43 +.05 +3.6 +4.7 +8.7/C TheNewEcoA m LG 49.20 +.46 +5.2 +10.2 +12.7/B TxExBdA m MI 12.80 +.05 +.9 -.7 +2.8/A TxExmptFdofCAA m MC 17.43 +.07 +1.0 -.7 +2.8/C TxExofNewYorkA m MY 10.61 +.04 +.9 -.9 +2.4/C USGovtSecA m GI 13.33 +.09 +.6 -1.8 +.4/C WAMtInvsA m LV 46.22 -.08 +2.1 +1.7 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.67 +.03 +.6 -.6 +1.7/B USInflProtInstl IP 10.51 +.05 +.5 -1.2 +1.2/BAncoraThlnSmlMdI d SB 16.40 +.05 +2.4 +5.5 +9.1/CAngel OakMltStratIncAs m MU 11.26 +.02 +.6 +1.7 +3.3/B MltStratIncIns MU 11.24 +.02 +.6 +1.8 +3.5/AAquilaCHTFKTA m SI 10.46 +.03 +.7 -.8 +1.8/B HawaiianTxFrA m SI 11.11 +.02 +.5 -.8 +1.2/D NATFIncA m SI 10.53 +.03 +.7 -1.1 +2.3/A TxFrForUtahA m SI 10.16 +.02 +.7 -1.0 +2.0/B TxFrofArizonaA m SI 10.44 +.03 +.7 -1.0 +2.0/B TxFrofColoradoA m SI 10.28 +.02 +.6 -1.1 +1.5/D TxFrofOregonA m SI 10.78 +.03 +.6 -1.1 +1.3/DArbitrageInstl NE 13.06 +.06 +1.6 -.2 +1.7/C R b NE 12.68 +.06 +1.5 -.2 +1.4/CArielApprecInv b MV 48.00 -.71 -.4 +.3 +4.4/E Inv b MV 70.95 -1.07 +.1 +1.4 +6.9/CAristotleSaulGlbOppsI d IH 13.47 -.05 +1.9 +1.4 +6.9/AArtisanGlbOppsInstl WS 27.45 -.09 +2.4 +5.7 +12.1/A GlbOppsInv WS 27.15 -.09 +2.4 +5.6 +11.8/A GlbValueInv WS 18.09 +.01 +1.0 -.4 +7.4/B IntlInstl FG 33.66 -.62 -.8 +.5 +2.0/E IntlInv FG 33.46 -.62 -.8 +.4 +1.7/E IntlSmCpInv FR 23.58 -.03 +2.1 +4.2/E IntlValueInstl FB 37.61 -.14 -.5 -2.9 +5.2/A IntlValueInv FB 37.46 -.14 -.5 -3.0 +5.0/A MidCpInstl MG 45.06 -.20 +4.6 +8.6 +7.9/D MidCpInv MG 41.35 -.18 +4.6 +8.5 +7.7/D MidCpValueInv MV 22.76 -.29 +.5 +.1 +6.1/D SmCpInvs SG 35.49 -.14 +5.9 +16.2 +13.0/A ValInstl LV 14.37 -.15 +2.6 -1.0 +8.5/B ValInv LV 14.40 -.14 +2.6 -1.1 +8.3/BAshmoreEmMktsTtlRetIns EB 7.81 +.07 -3.3 -4.0 +4.9AuxierFocInv d LV 22.09 -.04 +.8 -1.0 +6.3/DAve MariaValue MB 21.77 -.16 +1.8 +4.3 +4.7/DBBHCorelN d LB 20.16 -.11 -3.4 +6.5/E LtdDurN UB 10.18 +.01 +.3 +.7 +1.7/ABMODivIncI LV 14.55 +.09 +1.9 +2.1 +10.7/A IntermTxFrI MI 11.12 +.03 +.7 -.6 +2.5/B IntermTxFrY MI 11.12 +.02 +.7 -.7 +2.3/B LgCpGrI LG 19.19 +.17 +4.7 +6.1 +13.8/A LgCpValI LV 15.86 ... +.6 -1.7 +7.3/C LowVolEqI LV 14.74 +.11 +.8 +.2 +7.1/C MidCpGrI MG 17.21 +.06 +4.3 +6.8 +6.9/E MidCpValI MV 12.26 +.08 +2.1 -1.4 +6.0/D ShrtTrmIncAdvI CS 9.29 +.02 +.4 +1.3/B ShrtTxFrI MS 10.13 +.01 +.3 +.2 +1.2/B SmCpGrI SG 20.14 ... +5.2 +8.0 +5.8/E TCHCorPlusBdI CI 11.38 +.06 +.5 -2.1 +2.1/A TCHCorpIncI TW 12.74 +.06 +.4 -2.4 +3.7/A TCHCorpIncY TW 12.75 +.06 +.3 -2.4 +3.6/A UltraShrtTxFrI MS 10.06 ... +.2 +.4 +.9/BBNY MellonAsstAllcM MA 12.80 ... +2.2 +1.8 +6.0/B BdM CI 12.33 +.08 +.6 -2.0 +1.5/C EmMktsM EM 11.77 -.07 -.6 -1.8 +6.3/B IncStkM LV 9.41 -.01 +2.3 +1.1 +9.4/A IntermBdM CS 12.26 +.05 +.4 -.9 +1.0/C IntlApprecM FB 14.29 -.23 -1.2 -1.0 +3.1/D IntlM FB 13.89 -.21 -.4 +.4 +4.7/B LgCpStkM LB 6.22 +.01 +2.7 +3.1 +9.3/C MAIntrmMnBdM MT 12.39 +.04 +.8 -.8 +1.9/C MdCpMltStratM MG 18.22 -.03 +3.8 +5.2 +8.7/C NYIntrmTEBdM MN 10.89 +.04 +.8 -.9 +2.1/B NtnIntrmMnBdM MI 13.27 +.04 +.8 -.8 +2.2/C NtnSTMnBdM MS 12.67 +.01 +.3 +.1 +.6/D PEIntrmMnBdM MP 11.91 +.03 +.8 -.6 +2.0/D STUSGovtSecM GS 11.52 +.03 +.2 -.3 +.1/C SmCpMltStratM SG 21.71 -.06 +5.2 +8.2 +11.5/BBairdAggrgateBdInstl x CI 10.53 +.05 +.6 -2.1 +1.8/B CorPlusBdInstl x CI 10.87 +.04 +.5 -2.0 +2.2/A IntermBdInstl x CI 10.76 +.03 +.4 -1.3 +1.3/C QlInTrmMnBdIns x MI 11.33 +.02 +.7 -.7 +1.4/E ShrtTrmBdInstl x CS 9.56 ... +.3 -.1 +1.2/BBaronAsstInstl MG 76.55 ... +4.1 +8.6 +11.8/A AsstRetail b MG 73.96 ... +4.1 +8.5 +11.5/B DiscvInstl SG 20.15 -.05 +10.1 +10.1 +15.2/A EmMktsInstl EM 14.97 -.04 -.5 -2.6 +6.5/B EmMktsRetail b EM 14.92 -.03 -.5 -2.7 +6.2/B FifthAvenuGrIns LG 29.51 +.26 +7.7 +13.9 +15.3/A FifthAvenuGrRtl b LG 28.98 +.25 +7.7 +13.8 +15.0/A GrInstl MG 74.61 +.30 +4.5 +7.3 +10.2/B GrRetail b MG 72.52 +.29 +4.5 +7.2 +9.9/B IntlGrInstl FG 24.80 -.11 +1.8 +2.5 +9.1/A OppRetail b MG 19.97 ... +7.9 +17.5 +14.1/A PtnrsInstl MG 54.70 +.35 +5.5 +10.0 +11.2/B PtnrsRetail b MG 53.56 +.34 +5.5 +9.9 +10.9/B RlEsttInstl SR 28.70 -.05 +1.9 -4.4 +4.3/B RlEsttRetail b SR 28.27 -.05 +1.9 -4.4 +4.0/B SmCpInstl SG 31.41 -.26 +4.8 +7.0 +10.8/C SmCpRetail b SG 30.29 -.26 +4.8 +6.9 +10.5/CBeckerValEqRetail d LV 19.33 -.15 -.5 -.8 +6.6/DBerkshireFoc d ST 25.58 +.28 +9.1 +19.1 +19.4/CBernsteinCaliforniaMuni SS 14.05 +.04 +.8 -.2 +1.5/A IntermDur CI 12.85 +.07 +.5 -1.7 +1.9/B IntermDurInstl CI 14.65 +.08 +.6 -1.7 +2.0/A NewYorkMuni SS 13.75 +.03 +.6 -.6 +1.6/A ShrtDrDvRSMn MS 12.51 +.01 +.2 +.2 +.4/EBerwynInc d XY 13.53 +.01 +1.2 +1.4 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.38 +.03 +.8 -1.0 +1.8/BBlackRock4060TrgtAlInvC m CA 11.65 +.05 +1.2 -.7 +2.7/E AdUSTtlMInvA m LB 26.05 +.05 +3.5 +2.9 +7.6/D AdUSTtlMInvIns LB 27.19 +.06 +3.5 +3.0 +7.9/D AdvtgGlbInstl WS 22.03 -.08 +1.6 +1.6 +6.2 AdvtgGlbInvA m WS 20.95 -.08 +1.5 +1.4 +5.9 AdvtgGlbInvC m WS 17.20 -.07 +1.5 +1.2 +5.0 AdvtgIntlIns FB 17.36 -.24 +.3 +.7 +5.9/A AdvtgIntlInvA m FB 17.17 -.25 +.3 +.6 +5.7/A AdvtgLCCorIns LB 16.99 +.03 +3.0 +4.0 +10.9/A AdvtgLCCorInvA m LB 16.38 +.03 +3.0 +3.9 +10.6/A AdvtgLCCorInvC m LB 14.09 +.02 +2.9 +3.6 +9.7/B AdvtgLCValIns LV 29.31 -.08 +.9 +.6 +9.0/A AdvtgLCValInvA m LV 28.74 -.08 +.9 +.5 +8.7/B AdvtgLCValInvC m LV 26.72 -.08 +.8 +.2 +7.8/B AdvtgLgCpGrInvA m LG 15.63 +.11 +5.1 +7.3 +12.2/C AdvtgSmCpGrIns SG 21.63 ... +6.3 +10.4 +8.7/D AdvtgSmCpGrInvA m SG 16.70 -.01 +6.4 +10.3 +8.4/E AsaDrgnIns DP 17.11 +.06 +.2 -.8 +3.4 AsaDrgnInvA m DP 16.88 +.06 +.2 -.9 +3.1 BalCptlInstl MA 23.19 +.07 +1.9 +2.2 +7.7/A BalCptlInvA m MA 23.09 +.07 +1.9 +2.1 +7.4/A BalCptlInvC m MA 20.13 +.06 +1.8 +1.8 +6.6/A BasValInstl LV 26.48 -.08 +1.7 +1.4 +5.1/E BasValInvA m LV 26.16 -.08 +1.7 +1.3 +4.8/E BasValInvC m LV 23.12 -.07 +1.6 +.9 +4.0/E CAMuniOppsInstl MF 12.75 +.04 +1.2 +1.0 +4.3/A CAMuniOppsInvA m MF 12.74 +.04 +1.2 +.9 +4.1/A CAMuniOppsInvA1 b MF 12.75 +.04 +1.2 +.9 +4.2/A CorBdInstl CI 9.31 +.06 +.2 -2.1 +1.1 CorBdInvA m CI 9.32 +.06 +.1 -2.3 +.8 CorBdK CI 9.34 +.06 +.2 -2.1 +1.2 CptlApprecInstl LG 31.30 +.30 +6.1 +12.4 +13.9/A CptlApprecInvA m LG 29.03 +.28 +6.1 +12.3 +13.6/A CptlApprecInvC m LG 21.70 +.21 +6.0 +11.9 +12.7/B CptlApprecK LG 31.47 +.31 +6.1 +12.4 +14.1/A CptlApprecR b LG 24.18 +.23 +6.0 +12.1 +13.3/B CrdtStrIncIns MU 10.15 -.01 +.1 +.2 +3.9 CrdtStrIncInvA m MU 10.15 -.01 +.1 +3.6 EmMktsInstl EM 23.76 +.16 -.5 +.6 +6.5 EmMktsInvA m EM 22.90 +.15 -.6 +.4 +6.1 EngyResInvA m EE 18.99 -1.10 +6.1 +5.5 -8.0/D EqDivInstl LV 22.78 -.06 +1.5 +.8 +10.4 EqDivInvA m LV 22.71 -.06 +1.5 +.7 +10.1 EqDivInvC m LV 21.89 -.06 +1.4 +.4 +9.3 EqDivR b LV 22.88 -.06 +1.5 +.6 +9.8 EuroInvA m ES 15.18 -.27 -1.0 +.1 +.1 Exch LB 1047.20 -1.76 +1.4 +.3 +7.9/D FltngRtIncInstl BL 10.16 -.01 +1.5 +3.7 FltngRtIncInvA m BL 10.16 -.01 +1.4 +3.3 FltngRtIncInvC m BL 10.16 -.01 -.1 +1.2 +2.6 FocGrInvA m LG 4.28 +.04 +6.5 +13.2 +14.5/A GNMAInstl GI 9.21 +.05 +.4 -1.5 +.7 GNMAInvA m GI 9.25 +.05 +.4 -1.6 +.4 GlbAllcIncInstl IH 19.71 -.02 +.4 -.4 +3.4 GlbAllcIncInvA m IH 19.58 -.02 +.3 -.5 +3.1 GlbAllcIncInvC m IH 17.63 -.01 +.2 -.8 +2.4 GlbAllcIncR b IH 18.63 -.01 +.3 -.6 +2.8 GlbLSCrdtInstl XS 10.39 -.03 -.5 +.5 +1.4 GlbLSCrdtInvA m XS 10.37 -.03 -.6 +.3 +1.2 GlbLSCrdtInvC m XS 10.17 -.03 -.6 +.4 HYBdInstl HY 7.64 -.02 +.2 +.2 +4.6 HYBdInvA m HY 7.64 -.01 +.3 +.1 +4.3 HYBdInvC m HY 7.65 -.02 +.3 -.2 +3.5 HYBdK HY 7.65 -.01 +.2 +.3 +4.7 HYBdSvc b HY 7.64 -.02 +.2 +.1 +4.3 HYMuniInstl HM 9.57 +.03 +1.1 +.7 +5.3/A HighEqIncIns LV 27.22 -.02 +.8 +.2 +4.8/E HighEqIncInvA m LV 23.36 -.01 +.8 +.1 +4.5/E HighEqIncInvC m LV 15.79 -.01 +.7 -.2 +3.7/E HthSciOpIns SH 58.74 +.12 +3.0 +4.3 +6.0/A HthSciOpInvA m SH 56.04 +.11 +3.0 +4.2 +5.7/A HthSciOpInvC m SH 49.27 +.10 +3.0 +3.9 +5.0/B InflProtBdInstl IP 10.48 +.05 +.2 -1.1 +1.0 InflProtBdInvA m IP 10.23 +.05 +.1 -1.2 +.7 InflProtBdInvC m IP 9.90 +.05 +.1 -1.4 IntlDivIns FB 28.94 -.11 +.2 -5.9 -.6/E IntlDivInvA m FB 27.08 -.09 +.2 -5.9 -.9/E IntlInstl FB 17.05 -.33 -1.3 -3.5 +4.4/B IntlInvA m FB 16.68 -.32 -1.3 -3.6 +4.0/B LCFocGrIns LG 14.90 +.14 +6.6 +13.7 +16.4/A LCFocGrInvA m LG 13.90 +.12 +6.6 +13.5 +16.0/A LCFocGrInvC m LG 10.99 +.10 +6.5 +13.2 +15.1/A LPDyn2020Instl TE 16.03 ... +1.3 +.9 +5.0 LPDyn2020InvA m TE 14.77 +.01 +1.3 +.8 +4.7 LPDyn2030Instl TH 14.41 -.01 +1.8 +1.7 +6.4 LPDyn2030InvA m TH 13.85 -.02 +1.8 +1.6 +6.1 LPDyn2040InvA m TJ 16.72 -.03 +2.2 +1.8 +7.1 LatinAmerInvA m LS 46.73 -1.12 -9.9 -3.8 +3.8 LngHrznEqInvA m WS 13.36 +.07 +2.5 +2.3 +3.1 LowDurBdInstl CS 9.50 +.01 +.2 +.1 +1.3 LowDurBdInvA m CS 9.50 +.01 +.2 +1.0 LowDurBdInvC m CS 9.49 +.01 +.1 -.4 +.2 LowDurBdK CS 9.49 +.01 +.2 +1.3 MidCapDivIns MV 18.70 -.03 +1.6 +3.1 +7.2 MidCapDivInvA m MV 17.84 -.03 +1.6 +3.0 +6.9 MidCpGrEqInstl MG 25.23 +.19 +5.3 +11.8 +12.9/A MidCpGrEqInvA m MG 21.94 +.16 +5.4 +11.7 +12.6/A MidCpGrEqInvC m MG 17.30 +.13 +5.3 +11.5 +11.8/A NJMuniBdInstl MJ 11.01 +.04 +1.1 -.3 +3.8/A NYMuniOppsInstl MN 11.31 +.03 +1.0 +.5 +4.6/A NYMuniOppsInvA m MN 11.31 +.03 +.9 +.4 +4.3/A NYMuniOppsInvA1 b MN 11.31 +.03 +.9 +.5 +4.5/A NYMuniOppsInvC m MN 11.31 +.03 +1.0 +.1 +3.6/A NatrlResTrInstl SN 32.98 -1.30 +3.6 +2.3 +1.3 NatrlResTrInvA m SN 31.30 -1.24 +3.6 +2.2 +1.1 NtnlMnInstl MI 10.77 +.04 +1.0 -.3 +2.8/A NtnlMnInvA m MI 10.78 +.05 +1.1 -.4 +2.6/B NtnlMnInvC m MI 10.78 +.04 +1.0 -.7 +1.9/D PAMuniBdInstl MP 10.95 +.05 +1.1 -.3 +3.2/A PAMuniBdInvA m MP 10.96 +.04 +1.0 -.4 +2.9/B ShrtTrmMuniIns MS 10.05 ... +.2 +.3 +.5/D Str