Citation
Highlands news-sun

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text
xml version 1.0 encoding UTF-8 standalone no
fcla fda yes
!-- Highlands news sun ( Newspaper ) --
METS:mets OBJID AA00054397_00653
xmlns:METS http:www.loc.govMETS
xmlns:xlink http:www.w3.org1999xlink
xmlns:xsi http:www.w3.org2001XMLSchema-instance
xmlns:daitss http:www.fcla.edudlsmddaitss
xmlns:mods http:www.loc.govmodsv3
xmlns:sobekcm http:digital.uflib.ufl.edumetadatasobekcm
xmlns:lom http:digital.uflib.ufl.edumetadatasobekcm_lom
xsi:schemaLocation
http:www.loc.govstandardsmetsmets.xsd
http:www.fcla.edudlsmddaitssdaitss.xsd
http:www.loc.govmodsv3mods-3-4.xsd
http:digital.uflib.ufl.edumetadatasobekcmsobekcm.xsd
METS:metsHdr CREATEDATE 2018-07-06T11:41:07Z ID LASTMODDATE 2018-07-05T12:25:15Z RECORDSTATUS COMPLETE
METS:agent ROLE CREATOR TYPE ORGANIZATION
METS:name UF,University of Florida
OTHERTYPE SOFTWARE OTHER
Go UFDC FDA Preparation Tool
INDIVIDUAL
UFAD\renner
METS:dmdSec DMD1
METS:mdWrap MDTYPE MODS MIMETYPE textxml LABEL Metadata
METS:xmlData
mods:mods
mods:classification authority lcc ISSN RECORD
ddc edition 15 071
mods:accessCondition Copyright, Highlands News-Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
mods:genre fast Newspapers.
marcgt newspaper
sobekcm newspaper
mods:identifier type OCLC 951679897
LCCN 2016202754
ISSN 2473-0068
ocn951679897
mods:language
mods:languageTerm text English
code iso639-2b eng
mods:location
mods:physicalLocation University of Florida
UF
mods:note dates or sequential designation Began with Vol. 97, No. 43 (May 25, 2016)
mods:originInfo
mods:publisher News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
mods:place
mods:placeTerm marccountry flu
mods:dateIssued 06-02-2018
marc point start 2016
end 9999
mods:frequency Semiweekly
marcfrequency semiweekly
semiweekly
regular
mods:recordInfo
mods:recordIdentifier source AA00054397_00653
mods:recordCreationDate 160614
mods:recordOrigin Imported from (OCLC)951679897
mods:recordContentSource University of Florida
marcorg DLC
eng
OCLCF
mods:languageOfCataloging
English
eng
mods:descriptionStandard rda
mods:relatedItem series
mods:part
mods:detail Enum1
mods:caption 2018
mods:number 2018
Enum2
June
6
Enum3
2
2
Year
2018
2018
Month
June
6
Day
2
2
preceding
1074-8342
29858590
94003669
mods:url http://ufdc.ufl.edu/l/UF00028423
mods:titleInfo
mods:title News-Sun (Sebring, FL.)
mods:subject SUBJ651_1 lcsh
mods:geographic Sebring (Fla.)
Newspapers
SUBJ651_2
Lake Placid (Fla.)
Newspapers
SUBJ651_3
Avon Park (Fla.)
Newspapers
SUBJ651_4
Highlands County (Fla.)
Newspapers
SUBJ651_5
Florida
Avon Park
SUBJ651_6
Florida
Highlands County
SUBJ651_7
Florida
Lake Placid
SUBJ651_8
Florida
Sebring
SUBJ655_9
Newspapers
Highlands news-sun
mods:typeOfResource text
DMD2
OTHERMDTYPE SOBEKCM SobekCM Custom
sobekcm:procParam
sobekcm:Aggregation ALL
FDNL
FDNL1
IUF
sobekcm:MainThumbnail 06-02-2018thm.jpg
sobekcm:bibDesc
sobekcm:BibID AA00054397
sobekcm:VID 00653
sobekcm:EncodingLevel 7
sobekcm:Publisher
sobekcm:Name News-Sun- (Glen Nickerson- President); News-Sun- Romona Washington Publisher, Executive Editor
sobekcm:PlaceTerm Sebring, FL
sobekcm:Source
sobekcm:statement UF University of Florida
sobekcm:SortDate 735963
sobekcm:serial
sobekcm:SerialHierarchy level 1 order 2018 2018
2 6 June
3 2
METS:amdSec
METS:digiprovMD DIGIPROV1
DAITSS Archiving Information
daitss:daitss
daitss:AGREEMENT_INFO ACCOUNT PROJECT UFDC
METS:techMD TECH1
File Technical Details
sobekcm:FileInfo
METS:fileSec
METS:fileGrp USE reference
METS:file GROUPID G1 PDF1 applicationpdf CHECKSUM 3f204f03a8c74a5a2c64e28750a73d91 CHECKSUMTYPE MD5 SIZE 31898636
METS:FLocat LOCTYPE OTHERLOCTYPE SYSTEM xlink:href 06-02-2018.pdf
G2 METS2 unknownx-mets ed771a6aac5348af1436de3b90eb7c8b 8773
AA00054397_00653.mets
METS:structMap STRUCT2 other
METS:div DMDID ADMID news-sun ORDER 0 main
ODIV1 Main
FILES1 Page
METS:fptr FILEID
FILES2



PAGE 1

Good Morning To Marlene Marchant 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. 153 | $1.00 Saturday, June 2, 2018 Classifieds..... ................................ B6-9 Comics ...................... News Wire Faith & Family..... ............................. B1 Local Sports ........................ A8-10 Lottery .............................. Sports Obituaries.... ..................................... A4 Viewpoints ............................. A5 Weather .................. News WireLAKE PLACID „ The community has been looking for ways to express thanks to Deputy Sheriff William J. Gentry Jr. and his Highlands County Sheriffs Of“ce family for their service to the county since Gentrys tragic death on May 7. Residents have looked for ways to show support to the Gentry family and it has come in many different ways from blue porch lights, to tying blue ribbons around trees, to donating to animal rescues and raising funds. On Friday, the Lake Placid Noon Rotary presented Sheriff Paul Blackman with a Gentry Memorial Scholarship. The scholarship is for the HCSO to give out to a prospective cadet to attend the law enforcement academy at South Florida State College. The chosen student will be provided the cost of tuition and Gentry scholarships add to legacyBy KIM LEATHERMANSTAFF WRITERSEBRING „ Organizers for the Sebring Soda Festival dont have a total on how many people came and stayed overnight for the two-day event held in April. They hope to have that information next year. The Tourist Development Council Board wants it, given that organizers asked the TDC on Thursday to allocate another $20,000 in new eventŽ funds for next years event. It was a successful event for us,Ž said Liz Barber, CEO of the Greater Sebring Chamber of Commerce. Wed like to see it successful again.Ž Marketing Consultant Casey Wohl Hartt said that was one reason why Barber was bringing the event back for a funding request, just two months after this years event and 10 months before the next on April 5-6, 2019. She has a good problem: people wanting to be sponsors,Ž Hartt said.TDC allocates $20K for 2019 Soda FestBy PHIL ATTINGERSTAFF WRITER Editors note: Highlands News-Sun is putting together a series of stories on hurricane season preparedness for our readers. This is the fourth story in the series. SEBRING „ The state and local government are helping residents to be better prepared for hurricane season, which started Friday. The entities have lifted the sales tax during the Disaster Preparedness Sales Tax Holiday from June 1-7, which is an extended period from last year when the tax reprieve was only three days long. Big box stores are encouraging people to prepare and shop during the sales tax holiday by offering deep discounts on big-ticket items like generators so that the items qualify as a tax-free purchase. Julie Hollingsworth is the manager at Lowes and was very busy Friday morning with preparedness shoppers. We are pulling all the merchandise forward that people might need to help remind them,Ž she said. We hope we dont have a hurricane this year, but if we do, we have a huge generator and can re-open the store as soon as it is safe to. We want the community to know that we are here for them before and after the storm,Ž she said. Hollingsworth said the store can help the elderly with such services as installing shutters and generators before the storm. She said they have pre-ordered supplies in order to get through any storm. Lowes customer Carol Javorsky and her family members made good use of the tax free holiday. Javorsky saved $76 in taxes after she purchased a generator and window air-conditioning unit Friday morning. Besides Javorskys tax savings, she is splitting the cost of the hurricane supplies with three other families who are related to her. The families decided that instead of all three families purchasing loads of hurricane supplies, they would all chip in to out“t one of the homes. Javorsky said that her home was the smallest and would be the easiest to cool. We are always together anyway,Ž Javorsky said. This just makes sense to be together during the storms.Ž On Thursday, May 24, the National Oceanic and Atmospheric Administration released what it considered an outlook for a slightly above-average hurricane season, which means 10 to 16 named storms, of which “ve to nine are expected to reach hurricane status.Getting preparedBy KIM LEATHERMANSTAFF WRITERHurricane sales tax holiday ends June 7AVON PARK „ A consulting “rm will seek input Monday on the aviation management and service needs at the Avon Park Executive Airport. The Airport Community Redevelopment Agency Advisory Board will meet at noon Monday in the City Council Chambers to discuss what the airport should seek in hiring a “xed base operator to oversee the aviation services. The city approved a contract in March with a consultant that will develop the RFP (request for proposal) documenting the expected services at the airport from an FBO. Pilot and owner of Highlands Aviation at the airport, Jim Renfro said the airport has to be attentive to the needs of the ”ying public particularly to those from out of town who are ”ying to Avon Park to conduct business and have to get fuel and a rental car. There are certain amenities that most airports provide that Avon Park has not had the ability to provide in the past few years, he said. Most airports have rental cars available and have self-service and full-service fueling and they have people there who are knowledgeable about aviation, Renfro said. Has the fuel truck been repaired at the Avon Park Airport? It is still not “xed,Ž Renfro said. It has been out of service for six to eight months. Public Safety Director Jason Lister, who is the city staff liaison to the airport, has done everything he can do to get things moving at the airport. Renfro believes new City Manager June Fisher has a better understanding of the airport and there is a more positive atmosphere than in the past four or “ve years. Recapping the recent timeline toward improving the airport: € At the Nov. 13, 2017 City Council meeting, local pilots said the airport had many shortcomings that could be “xed by hiring an aviation management “rm. € At the Feb. 5 City Council workshop on the airport, pilots and the City Council agreed that a “xed base operator was needed for the airport. € At its March 26 meeting,the City Council approved a $4,800 contract with Amhurst Consulting Co. to develop the RFP for a “xed based operator.Airport CRA meeting to address wants in an FBOBy MARC VALEROSTAFF WRITER FILE PHOTOThe Airport Community Redevelopment Agency Advisory Board will meet at noon Monday to discuss what the Avon Park Executive Airport should seek in hiring a xed base operator to oversee the aviation services.TDC | 6 PHIL ATTINGER/STAFFMarketing Consultant Casey Wohl Hartt, at left, talks with members of the Tourist Development Council, not shown, on Thursday. She and Sebring Chamber of Commerce CEO Liz Barber, at right, have asked to allocate $20,000 of TDC new event marketing funds to the 2019 sequel of this years Sebring Soda Festival. KIM LEATHERMAN/STAFF Julie Hollingsworth is helping Martin and Marlene Ellerker decide on hurricane items in the Sebring Lowes store on Friday morn ing. POSSIBLE ITEMS TO BUY DURING SALES TAX HOLIDAY€ Portable self-powered light sources that cost $20 or less. € Portable self-powered radios, two-way radios, or weather band radios that cost $50 or less. € Tarps or other waterproof sheeting that cost $50 or less. € Ground anchor systems or tie-down kits that cost $50 or less. € Gas or diesel fuel tanks that cost $25 or less. € Packages of batteries, excluding automobile and boat batteries, that cost $30 or less: AAA, AA, 6 Volt, D cell, 9 volt and C cell. € Coolers that cost $30 or less. € Portable generators that cost $750 or less. € Reusable ice that costs $10 or less.TAX | 6 A large battery display reminds customers to get batteries for their lighting sources.GENTRY | 6 KIM LEATHERMAN/STAFFFrom left: Highlands County Clerk of Courts Bob Germaine, Tax Collector Eric Zwayer, Sheri Paul Blackman, Property Appraiser Raymond McIntyre and Supervisor of Elections Penny Ogg were pleased to present Deputy Sheri William J. Gentry Jr.s family a donation of more than $1,650 Wednesday, May 30.

PAGE 2

A2 | HIGHLANDS NEWS-SUN | Saturday, June 2, 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 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 Sweetheart” LIVE APPEARANCES FRIDAY & SATURDAY ON CENTER STAGE SPONSORED BY. . SMARTER 5 THINGS That Will Make You 1. Jade is a beautiful and durable material that has been around since pre-historic times. 2. As well as being used for jewelry-making, Jade has also been used to make tools, weapons, carvings, heirloom ornaments, religious art and sculptures. 3. Jade has a long association with China, having been mined and worked there since the Stone Age. China is still the worlds leading producer of Jade items today. 4. In China, Jade sells for the same price per carat as diamonds do in the United States. 5. Many people assume that real Jade only appears in the color green (Imperial Jade) but actually it can appear in many different colors including green, red, white, blue, black and yellow. Source: goldenagebeads. com SEBRING „ Sebring Fire and Police Departments Tuesday morning brie”y closed off two lanes of southbound U.S. 27, south of Flare Road, to help a couple recover nails from the roadway. The nails dumped from a box that fell off a trailer. The nails were recovered, but motorists in the area that morning may want to check their tires. Fire“ghters estimated damage to the nails, made in self-feeding strips for mail guns, at a $200 loss.Nailed the laneBy PHIL ATTINGERSTAFF WRITER PHIL ATTINGER/STAFFSebring Fire and Police Departments Tuesday morning briey close o two lanes of southbound U.S. 27, south of Flare Road, to help a couple recover nails from the roadway, which had dumped from a box that fell o a trailer. The nails were recovered, but motorists in the area that morning may want to check their tires. Nails recovered Tuesday morning from U.S. 27 sit twisted in their chain conguration, designed for self-feeding nail guns. SEBRING „ A Tampa law “rm has “led a motion to withdraw from its representation of Kevin Dewberry who was charged in February with four counts of lewd/ lascivious behavior with a victim between the ages of 12 and 16 and later charged with 55 counts of possession of child pornography. A motion to withdraw as counsel was “led May 11 by William W. Tison III, of the Tison Law Group concerning the case of the State of Florida versus Dewberry in the 10th Judicial Circuit, Highlands County. The motion cited two grounds for withdrawal: € The representation of Dewberry, under circumstances of this case would constitute a con”ict of interest and/or a violation of the Rules of Professional Conduct.Ž € The attorney-client relationship is irretrievably broken.Ž The Of“ce of the State Attorney 10th Judicial Circuit was noti“ed May 14 that Tisons motion to withdraw will be presented at a hearing and argumentŽ before Judge Peter F. Estrada on June 5. Highlands News-Sun contacted the Tison Law Group to inquire about the reasons the “rm believes there is a con”ict of interest and the attorney-client relationship is broken. Highlands News-Sun was informed that Paul Figueroa was representing Dewberry and that Figueroa was in court Thursday morning. No other information was provided and Figueroa did not return the call. Dewberry, a former Avon Park Middle School teacher and basketball coach, offered a plea of not guilty,Ž on all charges at his arraignment in March at the Highlands County Courthouse. He was terminated from the School Board of Highlands County in early April. The student victim in the lewd/lascivious behavior case told authorities that she and Dewberry began a relationship in 2017. On April 19 a pretrial conference was scheduled for June 20. Dewberry remains in the Highlands County Jail with bond set at $400,000 on the charges of four counts of lewd/ lascivious behavior with a victim between the ages of 12 and 16, and the bond set at $550,000 on the charges of 55 counts of possession of child pornography.Law group seeks to withdraw from Dewberrys case By MARC VALEROSTAFF WRITER DEWBERRY LAKE PLACID „ The Florida Highway Patrol is investigating the traf“c-related death of Pedro Cruz, 53, of Tampa, just after 1 p.m. Thursday, May 31. The accident happened on State Road 70 west of Mile Marker 70, and involved only Cruz and his 1999 Peterbilt truck model 567, according to an FHP report. Cruz was headed westbound, toward Okeechobee on SR 70. It is not clear why, but Cruz began to cross over the center line of the highway and kept traveling. His vehicle left the roadway toward the left and traveled onto the shoulder of the road. Cruz kept traveling south, tearing down a fence and still kept his forward momentum until the truck “nally came to a rest in a pasture of grass, facing west. The investigating of“cer noted no skid marks were present. The report notes that it is not known if Cruz died from injuries related to the crash or whether there was a medical issue that caused him to exit off the roadway. Cruz was wearing his seat belt and the report indicates no alcohol was involved. Cruzs next of kin was noti“ed and he was transported to Florida Hospital Lake Placid. This accident brings the countys total number of fatalities to 12 since Jan. 1 and is the third vehicular-related fatality this month.Vehicular fatality cause unknownBy KIM LEATHERMANSTAFF WRITER newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? adno=3582512

PAGE 3

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | A3 www.highlandsnewssun.com YOUR LOW PAYMENT LEADER FOR KIA SEE ALL OUR INVENTORY AT ALANJAYKIA.COM Financing Available With THE BEST VALUE IS ALWAYS UNDER THE GIANT HAMSTERŽ JOIN OUR PAGES FOR DISCOUNTS, PROMOTIONS & MORE!!*Payments include tax, tag, title and $699 dealer fee, with approved credit. 36 months, 12,000 miles per year. Prices exclude t ax, tag, title and $699 dealer fee. All factory rebates and incentives STK #K462096 ALL NEW 2018 SPORTAGE LX STK# K462096 LEASE FOR $339/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 22 550 *OR Buy for OnlySTK #K424891 ALL NEW 2018 SORENTO LXLEASE FOR $389/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 $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 19,468 *OR Buy for OnlySTK #K197110 ALL NEW 2018 FORT LX STK # K197110 LEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 900 *OR Buy for OnlySTK #K573676 ALL NEW 2018 SOUL CONVENIENCE PACKAGELEASE FOR $289/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $ 16 953 *OR Buy for Only STK# K573 676 LEASE FOR $450/mo.* 36MO/36K MILESNO SECURITY DEPOSIT REQUIRED. $1,000 DOWN, CASH OR TRADE EQUITY. $ 33 000 THATS A SAVINGS OF OVER $ 5,000 !OR Buy for Only ALL NEW 2018 STINGER PREMIUMSTK #K013832 2018 Forte EX and 2018 Sportage SX Turbo AWD shown with optional features. Some features may vary. AMERICAS BEST VALUE SUMMER EVENTadno=3583182

PAGE 4

A4 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.comGeorge B. KeagyGeorge B. Keagy, 49, died early Wednesday morning, May 16, 2018. Born in Fort Lauderdale, George was the only son of Osborn (Ozzie) Keagy and Alice Keagy. He graduated from Coral Shores High in Key Largo, played varsity football, baseball and was a super bone“sh and red“sh angler. He proudly served his country in the U.S. Coast Guard, a gunners mate and Caribbean Fleet Forecast Weatherman aboard the 210 USCG cutter Vigilant. George was a great nighttime big snook “sherman with a keen understanding of Florida Keys bridges and tides and could navigate the maze of islands of Everglades National Park, even by starlight. He was a true biker who liked to chop his own hard tail Harleys and ride hard. He enjoyed seeing his team the Miami Hurricanes, his music, The Doors playing The EndŽ and The Crystal Ship.Ž George was wheelchair bound his “nal years but was always renowned for his precision and artisanship in the marine welding industry, entrusted to build beautiful tuna towers on high dollar sport “shermen. George will soon be returned to the Florida Keys ocean, from his best friends commercial lobster boat in a private, greatly attended and adoring service. The family suggests generous donations in Georges memory to your local human society. Words of comfort to the family can be make by visiting scottfuneralservices.com. Arrangements entrusted with the Scott Funeral Home, 504 W. Interlake Blvd., Lake Placid, Florida. 863-465-4134. OBITUARIES FLORIDA BRIEFSReport: Paramedics waited for permission to go into schoolPARKLAND „ Paramedics asked several times for permission to go inside a South Florida high school to treat students wounded by a school shooter but were told by a sheriffs commander that she would have to check.Ž A report released by the Coral-Springs-Parkland Fire Department on Thursday shows that the requests were made before the shooter had been caught. Seventeen people were killed inside Marjory Stoneman Douglas High School last February. The Sun Sentinel of South Florida reports that Deputy Chief Michael McNally kept asking to send in extra paramedics besides the SWAT-trained medics already inside the school to treat students in rooms that had already been searched and found to be safe. McNally says he was told the Broward County sheriffs commander would have to check before approving the request.Jury awards 4 cents to family of black man killed by deputyFORT PIERCE „ The jurors who awarded only 4 cents to the family of a black man fatally shot by a deputy in Florida struggled to reach consensus in the hours before their verdict. Jury notes show the foreperson wrote the federal judge to say they couldnt reach a unanimous decision before “nally deciding on the familys lawsuit against the St. Lucie County Sheriffs Of“ce last week. The jury found 30-yearold Gregory Hill Jr. 99 percent responsible for his death because he was drunk when he was shot by a deputy responding to a noise complaint. Hill opened his garage door to answer the deputy, who “red as the door came down again. A gun was found in Hills pocket. The jury awarded Hills relatives $4, of which they get 1 percent.Florida woman gets 7 years for forcing surrogate pregnancyJACKSONVILLE „ A woman in Florida has been sentenced to seven years in federal prison for the forced labor of a Mexican woman she hired as a pregnancy surrogate. Esthela Clark also faces deportation to Mexico after serving the sentence she received Thursday in federal court in Jacksonville. Clark pleaded guilty last year. Federal prosecutors say she traveled to Mexico where she met the victim in 2012, promising her thousands of dollars once a baby was born. The woman was smuggled into the United States, and after she arrived in Jacksonville, Clark repeatedly tried to inseminate her with sperm retrieved from her boyfriends condoms with a syringe. Prosecutors say when that method failed, Clark forced the woman to have unprotected sex with strangers.Florida officers who beat suspect with batons investigatedHALLANDALE BEACH „ Two South Florida police of“cers are on administrative leave after a bystander recorded them beating a man with batons. Of“cers Jaime Cerna and Richard Allen of the Hallandale Beach Police Department are now the subjects of an internal investigation. Cernas police report says he “red two Taser shots, but switched to his baton when they appeared to be ineffective. Police say they were arresting Daniel Dunkelberger on suspicion of burglary. The video shows a strike to the head and a strike after Dunkelberger is on the ground. The Miami Herald reports the confrontation happened Wednesday. The bystander who posted the video to Twitter says Dunkelberger is known to be mentally challenged. City Manager Roger Carlton said at a news conference Thursday that what happened is of serious concern.ŽMan faces 15 years for fatal DUI crashBARTOW „ A Florida man faces 15 years in prison after being convicted in a drunken driving crash. The Ledger reports that 34-year-old Nick Nicholas pleaded guilty Thursday to DUI manslaughter. His sentencing is scheduled for Aug. 2. The Florida Highway Patrol reports that Nicholas stopped his SUV in the left lane of westbound Interstate 4 near Lakeland on an early morning in February 2015. Investigators say 21-year-old Michael Jovanie Millan Perez crashed his car into the stopped SUV and died at the scene. Authorities say Nicholas admitted to drinking two shots of alcohol at an Orlando restaurant several hours earlier. Nicholas was arrested about nine months later.Toddler hospitalized with marijuana, cocaine in systemPALMETTO „ Authorities say a 2-year-old Florida boy was hospitalized with marijuana and cocaine in his system. The Bradenton Herald reports that the boys parents, 23-year-old Kierstyn Lapek and 28-year-old Devon Barendse, were arrested Wednesday. Manatee County Sheriffs Of“ce detectives say they face charges of child neglect with great bodily harm. Of“cials say the childs mother found him unresponsive and having a seizure on May 14 at their Palmetto home. He was taken to a nearby hospital, where the drugs were detected. It wasnt immediately clear how the drugs got into the boys system. The toddler has since been released from the hospital.Floridas banking regulator abruptly resigns after clashesTALLAHASSEE „ Floridas top banking regulator is abruptly resigning after clashing with Chief Financial Of“cer Jimmy Patronis. Drew Breakspear sent his resignation letter on Thursday evening to Gov. Rick Scott and the three members of the state Cabinet. Breakspear has been the Of“ce of Financial Regulation Commissioner for “ve years. His last day will be June 30. Heavy rains generated by subtropical Storm Alberto unleashed ”ooding in Virginia that washed out bridges, damaged homes, closed schools and transformed a normally peaceful creek into a raging river that swept away cars with people still in them. At least one person was killed and rescuers were searching for others. Rescue crews searching in and around Ivy Creek found the body of one of two occupants of a Toyota Prius that was washed off the road Wednesday night, Albemarle County police said. A search continued late Thursday afternoon for the second person, while farther north in Madison County, the sheriffs of“ce said rescuers were searching for a female reported missing in water the night before. The storm, already blamed for at least four deaths in the U.S. earlier in the week, was pushing across the Great Lakes on Thursday. But the National Weather Service said the potential for more rainfall and ”ash ”ooding would continue for the Southeast, the Ohio Valley and the mid-Atlantic through the end of the week. Since making landfall on Memorial Day in the Florida Panhandle, Albertos heavy rains have been widespread, with ”ooding reported from Alabama through Tennessee, Kentucky, Illinois, the Carolinas and West Virginia. In Albemarle County, the Toyota Prius and a second car were swept into Ivy Creek around 9:30 p.m. Wednesday. The occupant of one car was able to swim to a safe location, police said in a news release. But witnesses saw a man and woman get swept away as they climbed out of the Prius, Albemarle County Fire Rescue Chief Dan Eggleston said at a news conference. Ivy Creek is normally a very docile creek but with 8 to 10 inches (20 to 25 centimeters) of rain ... it turned into a swollen, raging river. And It just tossed and turned both of those vehicles,Ž he said. Authorities also responded to at least 10 other water rescues and received reports of damage to homes, the extent of which wasnt immediately clear, Eggleston said. Schools in the county were closed due to poor road conditions. Authorities throughout the region posted photos of washed-out roads and bridges, and they warned people to avoid unnecessary travel. One photo posted by the city of Charlottesville showed a playground partially submerged under ”oodwaters. Eggleston warned of the possibility of more ”ooding as soon as Thursday evening, when there was a chance of additional rain. Everything is just bubbling,Ž he said. The streams are over”owing right now. Everythings at full capacity, if not more. So any additional rain would just make them swell again.Ž Elsewhere in the Southeast, the storms triggered ”ooding and mudslides. In the North Carolina mountain town of Boone, one of those mudslides was blamed for a gas leak and explosion that destroyed a home Wednesday afternoon, killing two people. Four North Carolina dams being closely watched by a state team of special engineers were holding up, Gov. Roy Cooper said Wednesday. But Cooper went ahead and declared a state of emergency for his hardhit mountain counties, saying the forecast for the rest of the week calls for isolated heavy rain storms that could instantly cause ”ooding in areas that have had 20 inches (50 centimeters) of rain in the past 15 days. This storm isnt yet over. Im urging people to keep a close eye on forecasts,Ž Cooper said. A photo posted by The Asheville Citizen-Times showed a popular park in the tourist-friendly city overrun by water from the French Broad River. Two deaths had previously been reported in the U.S. during the storms passage. A television news anchor and a photojournalist were killed Monday in North Carolina while covering the weather, when a tree became uprooted from rain-soaked ground and toppled onto their SUV, authorities said. WYFF-TV of Greenville, South Carolina, said news anchor Mike McCormick and photojournalist Aaron Smeltzer died. Authorities in Cuba say Alberto left four people dead there as the storm drenched the island in heavy rain. Interior Minister Julio Cesar Gandarilla said late Tuesday they died as a result of recklessnessŽ during the storm. He gave no details. The deaths occurred as authorities worked to contain an oil spill in central Cubas Cienfuegos Bay that followed the ”ooding of nearby oil re“nery. Collins reported from Columbia, South Carolina. Sarah Rankin reported from Richmond, Virginia. Associated Press writer Jack Jones, also in Columbia, contributed to this report.Alberto rains turn creek into raging river; cars swept awayBy JEFFREY S. COLLINS and SARAH RANKINTHE ASSOCIATED PRESS ANDREW SHURTLEFF/THE DAILY PROGRESS via APPipes and wires are exposed after a culvert washed out a section of road on Holkham Drive in Albemarle County, near Charlottesville, Va., Thursday, May 31, following heavy overnight rains. newstips@newssun.com Email Your News Tips To: DO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE?adno=3581412 REGISTRAR Responsible for the operation and supervision of the Admissions, Registration, and Records Office. Masters degree and five or more years of recent employment experience in a post-secondary educational institution required. Experience working with student records, registration, and computer systems required. Experience with Ellucian Banner software strongly preferred. Experience in the development and design of computer systems as related to Student Services functions helpful. Competitive salary plus a comprehensive benefits package. Application review begins: June 30, 2018. Please visit http://sfsc.interviewexchange.com for application and other detailed requirements. SFSC IS AN EQUAL ACCESS/EQUAL OPPORTUNITY INSTITUTION 600 West College Dr. Avon Park, FL 33825 (863) 784-7132

PAGE 5

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | A5 www.highlandsnewssun.comANOTHER VIEWPOINT Tim Smolarick Publisher tim.smolarick@highlandsnewssun.com Romona Washington Executive Editor romona.washington@highlandsnewssun.com VIEWPOINTS Karen Clogston Editor karen.clogston@highlandsnewssun.com Rob Kearly Circulation Director rob.kearly@highlandsnewssun.com 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. Lette rs will be edited to length as well as for grammar and spelling. All letters must be signed with full name … not initials. An address and telepho ne number must be included. The phone number and address are not for publication, but must be provided. In the case of letters that are emailed, the same rules apply. Due to the number of letters received, we are able to run only four letters per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made 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 863-385-1954. Readers may also email Letters to the Editor to editor@newssun.com. Using turn signals A survey shows that probably 50 percent of drivers do not properly use turn signals, which probably contributes to up to 60 percent of accidents. http://philadelphia. cbslocal.com/2012/05/02/ new-study-says-failureto-use-turn-signals-isa-leading-cause-of-caraccidents Contrary to what you may believe after driving on the Florida roadways, the turn signal is not optional. Though you might not know that if you drive daily on Florida roads. Although many Floridians are loath to use it, the turn signal is required by law. Section 316.155 of Florida Statutes sets forth the times when a turn signal is required. Any vehicle turning right or left or changing lanes, must use to signal an intention to turn for at least 100 feet prior to turning or changing lanes. Visually speaking, 100 feet is about the length of six cars lined up bumper to bumper. The purpose of the turn signal is to let other drivers know you are about to turn. Turning on the signal after you have already stepped on your brakes or started your turn is too late. Try to turn them on at least “ve seconds before turning. Some drivers tell me they only turn them on when they see another vehicle around them. This is foolish, the only time there is an accident is when you think there are no vehicles around. William H. Sides Lake Placid Voting record says a lotOver State Representative Pigmans six years in of“ce, he has continually voted with his cronies to take money away from Highlands Countys school system. His actions have resulted in a drastic termination of 30 personnel positions by the superintendent, just to maintain the school systems solvency. Pigmans votes have also brought about a massive underfunding of salaries by a whooping 8.8 percent less than comparable counties. This low pay will result in the county having dif“culty recruiting quali“ed teachers. The county is currently attempting to get recent graduates from Indiana to come to Highlands County. This should be a dif“cult endeavor because the starting pay in Highlands County for a teacher from out of state is $33,000. If the teacher wants to obtain insurance for her family, that will cost her $11,100. This leaves her with $21,900 to raise her family. But dont forget this teacher is probably shackled with a massive college debt because of loans. The average debt in Indiana is over $29,000. If the county needs a paraprofessional to work with severely handicapped students, they can only offer them a paltry starting salary of $15,000. Should the paraprofessional need insurance to cover their family, this will cost them $11,100. This would leave them with $3,900 to raise their family. No, $3,900 is not a misprint, this is their take-home pay for this full-time job. Based upon Pigmans voting record, one has to suppose that he “nds this totally acceptable. He obviously does not care about our children and he certainly does not care about our School Board employees. Pigman is a cancer that is eating away at our childrens chance for a better life.James Reid SebringSo I was sur“ng Facebook this morning and I ran into the following meme: By the age of 35 you should have a huge box of random cables ƒ but you cant throw them out because youre pretty sure you still might need a couple one day.Ž Well, yeah, this is weird? I shared the post and some wit asked, A box? Why limit yourself?Ž I pointed out that the meme said, by age 35.Ž Us older folk indeed have had time to amass a greater collection. Technically, I do not have a huge box … I have two smaller boxes, plus snarls of cables piled in untidy heaps in my of“ce closet. But the boxes over”ow with cables to various devices that have passed through my hands over the years. And while there are things I can bravely throw away, tech doesnt seem to fall into that category. A search through the archeological dig that is currently my of“ce will reveal various old tech that is outdated or broken that I havent had the energy (or heart) to throw away. Part of this is trying to be sensitive to the land“ll. You know how we are discouraged from sending electronic waste (or e-waste) there because the components simply dont break down. I listen for the times that there is a special e-waste collection for the county. We recently got rid of a couple of old televisions at the latest one. I have since learned that the place to get rid of e-waste is open year round. There goes one of my excuses. Until recently, I still had a couple of boxes of 3.5-inch ”oppy disks, even though none of my current computers have a drive I could insert them in (I have an external one ƒ probably sharing one of the boxes the cords are in). I kept them despite the eye rolls of my sons, reluctant to part with their arcane information. One day, while rearranging my desk to accommodate a second monitor for my desktop computer, I bit the bullet and tossed the disks. I havent missed them yet, which is a good sign. But I would argue that the cords could “ll a vital role in my future. Who knows when I might need one of them? Never mind I dont know what half of them hook up to. Theyre in good shape and could still serve a purpose. Of course, the danger of storing these in a tangled mess in a box is that when you do need one, you cant “nd it. Or it has become part of a huge knot that takes longer to untangle then running down to Of“ce Depot does. And, if you have my luck, you “nally “nd the cable in question … after youve bought a new one. I should probably pledge to simplify my life by getting rid of these cables. Or at least take a stab at organizing them in some form or fashion. Thats what a disciplined, neat person would do, right? Well, I am not that person. Im afraid I have better things to do than organize a bunch of cords. And I still have a nagging suspicion that Ill “nd one of them vital one of these days. So for now, the cables stay. Need a cord? Youre welcome to root through my closet. Good luck untangling the knots.The tangled mess I cannot get rid ofLaura WareLAURAS LOOK YOUR VIEW The blame game for Floridas confused state about medical marijuana has continued in recent days as Collier County commissioners voted to ban dispensaries and a Tallahassee judge ruled that patients should be allowed to smoke it as medicine. Make no mistake, theres plenty of blame to go around. Current and prior occupants of the White House. Congress. The U.S. attorney general. Federal agencies. The Florida Legislature. State agencies. Other states. However, lets be sure not to leave off this list those who crafted the too-vague constitutional amendment that went to Florida voters in 2014 and 2016. What would be more bene“cial than pointing “ngers, though, would be for politicians, the adults, to come up with a clear and uniform directive, one way or another. Why is that important? Any child who is watching this debate unfold is getting mixed messages: € Marijuana is bad for you except when its not. € Whether its bad for you depends on the state you call home. € Smoking isnt good for you and can cause cancer but smoking medical marijuana is OK, even if you have cancer. € The Florida Department of Health is the agency in charge of creating the states medical marijuana rules based on the amendment voters approved. The agency has a warning message on its website in bold letters: Medical marijuana is available in Florida, however, remains illegal under federal law.Ž € State after state is authorizing marijuana as medicine but the U.S. Drug Enforcement Administration (DEA) continues to classify it as a Schedule I drug. Schedule I drugs have a high potential for abuse and the potential to create severe psychological and/or physical dependence,Ž the DEA says. Marijuana is listed alongside heroin, LSD, ecstasy and methaqualone. Sure, medical marijuana is controversial. But debate over removing it as a Schedule I drug goes back to 1972 (Shafer Commission). Those who graduated from high school that year are now around retirement age. The “rst state passed a medical marijuana law in 1996. A child born that year by now has made it through high school and potentially even just graduated with a four-year college degree. Yet this is still an unresolved debate in legislative halls and the courts? Floridas battle We support last weeks Collier commission decision not to allow medical marijuana dispensaries anywhere a pharmacy can go. How many pharmacies are genuinely just pharmacies rather than general retail establishments or grocers where you can get a prescription “lled? We believe approved medical marijuana delivery services, with dispensaries already based in Colliers neighboring counties, and an authorized production site near Immokalee can ful“ll the need of Colliers patients. We applaud Collier Commissioner Burt Saunders for requesting a review of the decision later this year to be sure patients needs are being met. Meanwhile, the court battle will continue over whether smoking medical marijuana is appropriate following last weeks ruling that the Legislatures decision to prohibit it was unconstitutional. Even those who had a role in crafting the ballot language, who could have made their intentions clear, are pointing “ngers. Some 25 states had adopted laws or approved ballot measures before Florida voters did in November 2016. Some allowed patients to grow and possess a certain number of plants while others authorized set amounts of leafy material. That could, and should, have been crafted as part of the amendment proposal. Instead, voters gave discretion to the Legislature and health department to decide what Florida would offer patients. Collier commissioners are hoping lawmakers modify the legislation they passed. For kids sake, clarity on the entire issue would seem in order. An editorial from the Naples Daily News.Clarity needed

PAGE 6

A6 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com Look for a third crossword in the Sun Classified section. The TDC Board voted in favor of the fund allocation, with one dissension: TDC Board member Bill Brantley voted no. TDC member Tenille Drury-Smith abstained from the vote, because she chairs the Sebring Chamber board. TDC member Leila Currence was absent. Brantley took exception with calling it a new eventŽ in the second year, but Barber said that was a TDC designation. Hartt said, for an event to be successful, it needs three to “ve years. It can be product development,Ž Hartt said, using a suggested funding category. Some have suggested growing the family-oriented event into a craft soda bottler conference. I think, without TDC support, this event is not going to grow,Ž Hartt said. Barber also pointed out how the event, conceived by a downtown merchant, was brought to her to manage. We ditched another event to do it,Ž Barber said: the chambers annual golf tournament. Without help, for now, she doesnt think the event would stay as good as it was. At $20,000 per year, possibly $100,000 total in “ve years, Brantley said hes had organizers of other events ask why the TDC has given so much to the Soda Fest. The Caladium Festival doesnt ask for help with entertainment, he said. Barber pointed out its really just asking the TDC to put it in the marketing budget. TDC Board member Diane Rydecki also said the Caladium Fest is in its 28th year. Brantley said the Caladium Festival brings thousands each year. Barber said that is why theres a new events fund. According to Hartts presentation, the chamber will spend $22,000 of its own funds to host the event and will get a $10,000 marketing grant from the Sebring Community Redevelopment Agency. The city of Sebring will waive $1,200 in fees, and community partner volunteer hours will account for $23,456 in donated time. Of the $20,000 spent by the TDC, $14,000 is outof-area marketing and $6,000 for entertainment at the event. TDC Board member Vicki Pontius found it odd to allocate $14,000 on out-of-county advertising without a total on room nights: One person in a room one night. Hartt said the TDC has “ve summer events, each getting $10,000 in marketing: € Heartland Triathlon in June. € Caladium Festival in July. € Henscratch Farms Grape Stomp in August. € The Tour of Sebring bicycle event in September. € Sebring Thunder in September. Hartt said only the Triathlon and Tour of Sebring are expected to bring in overnight stays. All the others are getting funded without a roomnight count. Theyll get promoted in Fort Lauderdale, Orlando, Tampa, Fort Myers and Sarasota, she said. That includes video promotion, internet ads and social media. For this years Soda Fest, Hartt said, three hotels participated in promotions for Soda Fest, but she didnt know yet how many people took advantage of them. Erica Douberley, marketing director for Inn on the Lakes, said their reservation system allows them to make a reservation category without setting aside a block of rooms. This pseudo block,Ž she said, lets them tally rooms booked for a certain event. Douberley said the hotel could certainly do this for future events.TDCFROM PAGE 1 The busy 2017 season saw 17 named storms, of which 10 became hurricanes, with six reaching the major storm status. Mark Wool, the warning coordination meteorologist at the National Weather Services Tallahassee of“ce, said the pre-season outlook is intended to serve as a reminder that people need to do storm planning. You want to be self-suf“cient for up to 72 hours. You want to have non-perishable food items. Batteries. Batteryoperated ”ashlights and radios. You want to make sure youve got a “rst-aid kit. Enough prescription medications to get through the event,Ž Wool said. Some of the most likely outcomes in these things, especially around here, is a power outage that can last a substantial amount of time.Ž Lowes will be at the Hurricane Expo at the Lakeshore Mall on June 8-9, which is being presented by the Highlands News-Sun and the Highlands County Emergency Operations Center. The items that are on the approved list must be purchased and not rented. The tax holiday does not apply to theme park purchases and there are special instructions on lay-a-way items; a full list can be found online at ”oridarevenue.com. The News Service of Florida contributed to this report.TAXFROM PAGE 1 KIM LEATHERMAN/STAFF Alex Kowalski and Alex Ramos loaded a generator and air-conditioning unit into Carol Javorskys car on Friday morning. related fees and materials. The current tuition for the class is $3,472 for a six-month full-time student or 10 months for a part-time student. The only stipulation is when the cadet graduates, he or she must dedicate two years of service to Highlands County. The civic organization is committed to providing the scholarship for the next “ve years. The main fundraising for the scholarship will be from the World Famous Wild Game Dinner.Ž Blackman said they have their eye on a candidate already who is currently enrolled at University of Central Florida. Noon Rotary President Mary Birge and President Elect Jennifer McGee came up with the scholarship idea after Gentrys death; they knew they wanted to do something to keep his legacy alive. We talked about the idea in a May meeting with the other Rotarians and we voted on it right away,Ž Birge said. We then talked to Garrett Roberts to iron out the details. We have committed to “ve years but hope to always have it,Ž she said. We will leave the candidate choosing to Sheriff Blackman, although we would like to be able to meet the candidates.Ž Blackman said he has been delighted with the outpouring of support for the Gentry family and his of“cers. The motto of Rotary International is Service Above Self,Ž Birge said in a press release. The LPNR strongly feels this phrase applies to Deputy Gentry and all members of law enforcement and “rst responders.Ž On Thursday afternoon, $1,650 was presented to Blackman on behalf of Tax Collector Eric Zwayers of“ce. Zwayer said his employees raised the money for a scholarship to be made in Gentrys name. Presenting the donation were Highlands County Clerk of Courts Bob Germaine, Property Appraiser Randy McIntyre and Supervisor of Elections Penny Ogg. Everybody in the community has stepped up and made us a part of their families,Ž Blackman said. Highlands County is a unique place. There is a tight bond between the citizens and law enforcement.Ž GENTRYFROM PAGE 1

PAGE 7

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | A7 www.highlandsnewssun.com Well Being in the Heartland, Welcome Home Heartland & Heartland Auto Plus MagazinesNobody Knows e Market Like We Do • Independent Living • Assisted Living • Rehab • Long Term Care • Respite Come tour our Premier “Continuing Care Retirement Community” complimentary lunch prepared by Chef Mac. This publication is proudly sponsored by: Educate yourselfCaregivers and the likelihood of depression • Page 12 Understanding Floridas Baker Act • Page 15 Mental health and chronic conditions • Page 18 We want to help Bringing mental health into focus Welcome Heartland Your Premier Real Estate Guide for Highlands County & Beyond • Volume 1, Issue 4 Norm Elliott (863) 443-0480 Mandy Elliott (863) 273-2861 Matt Nelson (863) 273-3412 Yvonne Calhoun (863) 214-7362 THE ELLIOTT TEAM OF HIGHLANDS COUNTY#1 IN HIGHLANDS COUNTY www.ElliottTeam.comSee Page 4 ANY ADVENTURE THE RIGHT SIZE FOR CHECK OUT THE FIRST EVER 2018 HYUNDAI KONA LEASE FOR ONLY $139PER MONTH* RED HOAGLAND6375 Cypress Gardens Blvd. (SR540) Winter Haven, FL 33884 863-326-6999www.RedHoagland.comFeaturing Volume 1, Issue 1 AUTO Plus HEARTLAND WELL BEING IN THE HEARTLAND is a magazine publishing in Highlands County eight times a year, with an additional publication in February each year serving as a Medical Guide and Physicians Guide to local area doctors and hospitals. The goal of this magazine is to publish health-related information that makes a difference in our community and builds a strong bridge of trust as citizens navigate toward better health. WELCOME HOME HEARTLAND is a monthly glossy magazine with a proven track record in the Heartland and highly visible distribution points. It offers cost effective pricing, digital proofs to advertisers and free graphic services. HEARTLAND AUTO PLUS showcases numerous automotive businesses along with the latest news in automotive trends. This monthly glossy magazine distributes throughout Highlands and Polk counties to over 300 vendor locations and offers a variety of purchasing opportunities and ways to maintain your investment. Contact Your Account Representative Today for Advertising Opportunities in These Beautiful Magazines at 863-385-6155

PAGE 8

A8 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com LOCAL SPORTSScuderia Corsa returns to actionWill compete in IMSA race in Detroit Returning to action in the IMSA WeatherTech SportsCar Championship, Scuderia Corsa and the No. 63 Ferrari 488 GT3 will arrive at the streets of Belle Isle, Detroit, albeit with a last-minute change in driver lineup. With full-season driver Alessandro Balzan undergoing a minor medical procedure last week, both driver and team have elected to bring in another member of the Scuderia Corsa family, Jeff Segal, who will co-drive with Cooper MacNeil for this weekends two-day event. Serving as the oneand-only street course for the GT-Daytona (GTD) category schedule, the 2.35-mile, 14-turn circuit is notorious for its attrition and constant driver demands. With concrete barriers lining the circuit, the event leaves little room for error, placing a premium on error-free races determining the victor. In 2014, Scuderia Corsa took victory at the tricky venue, also achieving a podium “nish just last year in Detroit. Jeff Segal joins as a veteran of both the series and team. A two-time champion in the former GRAND-AM GT championship, Jeff was most recently part of Scuderia Corsas Le Mans winning effort in 2016 and driving the 24 Hours of Daytona with Cooper MacNeil, Special to Highlands News-Sun The No. 63 Scuderia Corsa Ferrari 488 GT3 will compete in todays race at Belle Isle in Detroit.IMSA | 9 The Monday Mezza golf group played at Golf Hammock Country Club on May 28. The group will return to Golf Hammock on June 4 for a 7:45 a.m. shotgun start. The Mezza group also plays Harder Hall on Wednesday and Friday at 8:00 a.m. Newcomers are welcome. This is a great way to meet other golfers in your community! Come out and join us! In Group A, Les Campbell had an plus four score for “rst place. David Measday was not far behind but came up a few shots shy with a plus one for second place. Group B had Jim Hammond win with a plus “ve score. Nice win two weeks in a row Jim! Paul Fore had minus one for the second place. In Group C, Frank Allen got his game on and came in “rst with a plus seven, for a second week. Nice round Frank! Joe Hyzny had a plus three for a nice second place score. Group D had Dick Woods with a great score of plus 13 for the win. The stars and moon were aligned for that round, nice round Dick! Bob Hughes was a few Mezza golf group swings for the pinsSpecial to Highlands News-SunMcGuffin rolls to Atlanta Open Pickleball titleTop-ranked player continues to dominate the action Team Selkirks Ty McGuf“n, the No. 1 ranked singles Pickleball player in the world and the recent 2018 US Open Champion, continued his dominance on the professional tour, as he captured the mens Singles pro division at the Atlanta Open, May 18th at Life Time Athletic & Tennis in Peachtree Corners, GA. McGuf“n, who has not lost a singles match in 2018, was equipped with the newest innovation in Pickleball Selkirk Sports Ty McGuf“n Signature Series Paddleƒ the AMPED’ Invikta. The Signature Series, which is exclusive to Selkirk Sport, and designed to promote the games leading ambassadors, is part of the Companys comprehensive strategy to re-de“ne the sport of Pickleball at the professional level. McGuf“ns AMPED Invikta is the newest addition to the 2018 Selkirk Signature Series line-up, also featuring models inspired by Pickleball legend, and 6-time National Champion, Enrique Ruiz; renowned instructor, Morgan Evans; and leading professional player, Glen Peterson. Adding a Signature Series paddle, inspired by one of the most accomplished pickleball players in the world, supports our strategic growth strategy, as well as our commitment to investing in the continued success of the sport at both the professional and recreational levels,Ž said Rob Barnes, Product Manager, Selkirk Sport. Ty McGuf“n is just 28 years old and serves as a fantastic ambassador for the next generation of players who continue to gain interest in the sport.Ž In addition to McGuf“n, Team Selkirk players were equipped with the brands innovative AMPED Series Pickleball Paddles as they competed in the Atlanta Open as well as the US Open Pickleball Championships. Equipped with the AMPED Series immense sweet spot, the AMPED’ Invikta features Ty McGuf“ns preference for a slightly elongated surface area and a longer handle. The AMPED Series is a high performance, Made-in-the-USA line of paddles that combine revolutionary FiberFlex Fiberglass face technology, a patent-pending thicker X5 polypropylene core and a unibody design. The AMPED Series delivers increased power, precise ball control, and a larger sweetspot the most critical bene“ts to maximize performance for professionals and players of all levels. The FiberFlex face design establishes a new standard of face cushioning technology the ball feels like it stays on the face longer enabling players to generate more spin and manipulate Special to Highlands News-Sun COURTESY PHOTOTy McGun continued to dominate in Pickleball by winning the Atlanta Open. PICKLE | 9 GOLF | 9 The Avon Park baseball team just wrapped up an incredibly successful season on the diamond. The Red Devils, who lost in the Class 5A state semi“nals to Monsignor Pace (Miami) by a score of 4-3 on Thursday in Fort Myers, combined talent with a tireless work ethic to go 26-5 on the season. Avon Parks impressive record included a district championship and three wins in the regionals to reach the FHSAA state Final Four for the “rst time since 1990. This is a great group of guys,Ž said Red Devil head baseball coach Whit Cornell. They love the game and they all work hard to get better and improve as a team. It was a tough loss to Monsignor Pace, but we had a great season and its a credit to all the players and all of the coaches. We had different guys step up in each game to help us reach the Final Four and it was a true team effort.Ž Avon Park, which won 12 games in a row in its regular and postseason run, was paced by Josh Rivera, who pitched and played third base. Rivera went 8-1 on the season with an ERA of under a run a game, and the Red Devil junior batted .420 with seven home runs. Josh is a talented young man, but he also works hard to continue to improve and help his team,Ž Cornell said. As a pitcher, he attacks hitters and pounds the strike zone and at the plate, hes a disciplined hitter with power to all “elds. Hes not only a good player, he makes those around him reach their potential as well.Ž Rivera, who has verbally committed to play baseball at the University of Florida, scattered seven hits in the game against Monsignor Pace. He went 2 for 3 at the plate and belted a twoout, two-run homer to tie the game at 3 in the bottom of the “fth inning to stun the Spartans. It was a wonderful experience for me and my teammates,Ž Rivera said after Thursdays game in Fort Myers. To lose such a good game like that is pretty hard for us but I appreciate those guys so much. I knew we had a good team in the fall, but we had more heart and hard work than talent and we came together as a team.Ž Playing in Hammond Stadium, which is the spring training home of the Minnesota Twins, was an experience Rivera and his Red Devil teammates will long remember. Playing in this stadium was awesome,Ž Rivera said. We worked so hard to get here and it was everything I imagined and more. The home run was on a 3-2 fastball that was a little high, but I was such in the moment that I swung and hit it on the barrel of the bat and watched it sail over the fence. It was insane because it tied the game, our fans were going crazy and it gave our team a lot of energy.Ž As a veteran coach, Cornell Red Devils a true teamBy MARK PINSONSTAFF WRITERAvon Parks postseason run a remarkable accomplishment FILE PHOTOAvon Park players and coaches celebrate after beating Lemon Bay during the Class 5A state playos. The Red Devils exemplied what being a team is all about with their outstanding play en route to an appearance in the state Final Four in Fort Myers. MARK PINSON/STAFFAvon Park players and coaches gather before the start of Thursdays Class 5A state seminal game against Monsignor Pace at Hammond Stadium in Fort Myers.DEVILS | 9

PAGE 9

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | A9 www.highlandsnewssun.com Alessandro Balzan and Gunnar Jeannette just this year. For Segal, a return to the team is a welcome one, although under unique circumstances. First I of course have to extend my best wishes to Alessandro this weekend. Its not an easy situation to “ll-in for someone like this, but Im sure hell be back quickly. Scuderia Corsa is a team Ive been very comfortable with for a long time, and very much feel like a family every time I return to their paddock. For team owner, Giacomo Mattioli, hopes are high for a strong weekend ahead. Of course we “rst hope for a quick recovery for Alessandro,Ž stated Mattioli. Ale is a big part of our organization, and we know hell be back soon. Detroit always provides a unique challenge for the entire series, but we are well prepared and Im con“dent this will be a weekend we can further our position in the championship.Ž Continuous radio and international coverage will be available via imsa. com, or via the FOX Sports Go mobile app for US viewers. Penske On Belle Isle Acura Team Penske will “eld entries in the Chevrolet Sports Car Classic … promoted by the Penske Corporation and the Downtown Detroit Partnership … for the “rst since “nishing third and fourth in the American Le Mans Series race at Belle Isle in 2008. The teams current lineup of drivers has enjoyed a great deal of success at this track. Dane Cameron, driver of the No. 6 Acura ARX-05 DPi won here in 2015 while Juan Pablo Montoya registered three pole positions during his IndyCar career. The legend of SpidermanŽ was born at Belle Isle in 2000 as Helio Castroneves climbed the fence after his “rst IndyCar win. Finally, Ricky Taylor has three IMSA wins on the street course. Taylor became the 50th Team Penske driver to win a race for team owner Roger Penske following his win with Castroneves at Mid-Ohio in early May. Mazda Team Joest Mazda Team Joest rides a wave of momentum heading into this weekends Chevrolet Sports Car Classic at the Detroit Grand Prix, coming off the teams “rst podium of the season at Mid-Ohio Sports Car Course earlier this month. And if the past is any indication of the future, this weekend at Belle Isle Park could prove to be the race when either of the two Mazda RT24-Ps … the No. 55 of Jonathan Bomarito and Harry Tincknell or the No. 77 of Tristan Nunez and Oliver Jarvis … “nally sees the top step of the podium. The team ”ourished in both street circuit races in 2017, with a Mazda “nishing in the top three at both the BUBBA burger Sports Car Grand Prix at Long Beach and the Detroit Grand Prix. The No. 77 also narrowly missed the podium at this years race in Long Beach, “nishing fourth. In years past, the Detroit Grand Prix has been a battle from start to “nish,Ž said Nunez. With the improvements and pace we have shown thus far, I have no doubt we will have a competitive car this week. Belle Isle is a tricky track because although there is very little room for error, we have to be on the edge to be quick.Ž Despite the teams momentum, there is a learning curve two of the drivers will face heading into this weekend … this is the “rst trip to Belle Isle for both Tincknell and Jarvis. It was great to get Mazda Team Joests “rst podium, but now its the win that we are focused on achieving,Ž said Jarvis. With the Mazda RT24-P having been strong at the previous street circuit in Long Beach, I see no reason why we shouldnt be capable of “ghting at the front in Detroit.Ž Todays exciting race action begins at 12:30 p.m. Coverage in the U.S. will be available via FOX Sports 2.IMSAFROM PAGE 8guided the Red Devils through the regular season and the postseason with class and dignity. Cornell, who coached at DeSoto High before taking over for Mort Jackson at Avon Park, is well-liked because he respects the game and is an excellent role model for his players. As usual, the humble Cornell wanted to make sure his coaches were recognized for their contributions to the successful season. Those assistants were: Cruiser Crews, Lee Albritton, Jimmy Brimlow, Mike Roberts, Kyle Jackson, Jeff Jacobsen, Tanner Lee and Dwayne Council. I cant thank all my coaches enough,Ž said Cornell. They are remarkable and do so much for the boys and the baseball program and I appreciate all of their hard work.Ž Avon Parks success on the diamond brought an outpouring of support from the community. The Red Devils were given a special send off and police escort when they left for Fort Myers on Wednesday and a large group of fans made the trip to watch Thursdays semi“nal game. Its amazing how the community responded to us and came out to send us off and wish us luck,Ž Cornell said. There were players from the 1990 team that were there and thats great because this program has a great tradition. We want to thank everyone for all of their support during this great season.ŽDEVILSFROM PAGE 8 FILE PHOTOAvon Parks Cory Leech (4) meets teammates Gabe Gomez (1) and Trent Lewis (12) as he scores on a Josh Rivera home run in the regionals against Lemon Bay. The Red Devils worked hard and were a fun team to watch as they made their way through the state playos. Avon Parks Luis Perez takes a cut during Thursdays state seminal against Monsignor Pace at Hammond Stadium. their return with pinpoint accuracy. The materials used to construct the AMPED Series reduce the Torque Suppression (twisting) on off center hits, offering the perfect defense for taking the punch out of overhead slams. The engineering of the product also delivers a noticeable vibration reduction, promoting optimal comfort and feel in all playing conditions.PICKLEFROM PAGE 8short with a plus four for second place. Group E had Jimmy Black “nish “rst with a plus four. The next three golfers all had a plus three to tie up second, third and fourth place. Congratulations to Bob Troup, Jack Carlton, and Boots Callahan! Group F had Claude Cash and Harvey Rif”e tie at even for the “rst and second place. For more information, call Joe Hyzny at 863318-7960 or Julie Bohnert at 812-887-1267.GOLFFROM PAGE 8 IMSA PHOTOThe Mazda Team Joest No. 55 DPI is looking for a strong run in todays WeatherTech SportsCar Championship at Belle Isle. adno=3582668 If theres an air of superiority to these units, its because theyre the quietest, most ef“cient models we make. Built for total home comfort, our In“nity series central air conditioners offer an enviable SEER rating of up to 21. Combine it with our innovative In“nity control for our highest degree of comfort management. SM 1-800-COOLING State Certi“ed Licenses: A/C License #CAC023495 Electrical License #13002822 Gas License #21291 Kenn Stephen McGrath, SATURDAY, JUNE 2ND6:00PM Union Church 106 N. Butler Ave. Avon Park Admission to the event is $5 per person, and free for children under 3 years of ageadno=3581628

PAGE 10

A10 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com COMING SOON! GOLF OPEN Heartland For more details & registration Contact Pam Harris at 863.386.5805 Play any or all of the participating courses for your chance to qualify for your spot in the Championship tournament course to be announced top scores at each qualifying tournament will advance to championship tournament. Championship course selection and qualifying rules for men and women to follow. GOLF COURSE Paul Elias didnt have a bass boat when he was a teenager, but he did have a hunger to “sh. He caught rides with friends for years, even after he graduated from the University of Southern Mississippi and headed offshore to work in the oil patch. Determined to have a boat of his own, Elias saved money for a full year to put a down payment on his “rst bass boat … a 15-foot Venture that he out“tted with an 85 horsepower Johnson outboard motor. The boat had two Lowrance ”ashers on it that shook the boat and made all kinds of noise,Ž Elias recalled. It had a 12-volt trolling motor that offered 28 pounds of thrust. Completely rigged, the Venture cost Elias $4,700. He paid $2,000 down, “nanced the rest and remembers the details of the transaction like nobodys business. The year was 1974, and B.A.S.S. was only 6 years old. A full 50 years after the organization was founded, things have changed even more. That boat wasnt much at all by todays standards, but I “shed in it for three years,Ž Elias said. Fast forward a decade and Elias, who already had the 1982 Bassmaster Classic championship to his credit, walked into a boat show. There was a brand new Ranger bass boat sitting on the showroom ”oor. Tricked out, the craft had a $20,000 price tag. I remember saying to the guy I was with Theyll never sell a bass boat for 20 thousand dollars,Ž Elias said. Anyone involved with modern-day bass “shing knows Elias prediction was dead wrong. The BassCat he “shes from today sells for more than $80,000, and the four Garmin Fish Finders on board total another $15,000. Throw in his Power Poles and his trolling motor, not to mention all the gear he can carry below deck, and Elias BassCat is a ”oating, six-“gure investment. The price tag on todays bass boat certainly is higher, but with it comes safety, comfort and specialization never before seen in competitive bass “shing. The 250 horsepower engine seen throughout the Bassmaster Elite Series and Open tournaments can propel anglers and all their gear at speeds greater than 70 miles per hour, while longer hulls (21-22 feet is standard) provide more stability in open water. Kill switches and better running lights are simple additions that have saved lives. Todays rides certainly are more comfortable, as well, said Shaw Grigsby, another decades-long pro. We used to wear rain suits when we took off in the old boats,Ž Grigsby said. The boats now just handle the water the better. Theyre designed to have all the comforts you could want … rod holders, the storage below deck for gear. My Triton has heated seats, for crying out loud.Ž Perhaps more than anything, technology has changed the bass “shing game and the transportation that makes it possible. Fish Finders are light years ahead of where they were when older pros like Elias began his career. And while they may not put bass in the boat, todays electronics certainly make them easier to “nd. I read somewhere that theres more sonar equipment on todays bass boat than there was on a World War II battleship,Ž said Jeff Stone, Senior Vice President of Skeeter Boats … a company that traces its roots back to the 1920s. Its true,Ž Stone continued. And that puts into perspective how far weve come. You cant compare where we were even in the 1980s to today. And you certainly cant compare todays boats to the ones from the “rst B.A.S.S. tournaments.Ž Stone Age To Space Age Long before Bill Dance brought his orange and white University of Tennessee ball cap to televisions across America, he was a competitor in the “rst B.A.S.S. tournament ever held … a rally on Arkansas Beaver Lake in 1967. Dance borrowed a 60-horsepower engine to outrun the competition to start the event. He caught the “rst bass in the history of B.A.S.S. that day, and as the story goes, some anglers were still at the launch when he made that historic cast. Tournaments in those days began with a shotgun start,Ž meaning everyone launched at the same time, as opposed to todays ”ighted events. Its not clear why the “eld was still close to shore that morning when Dance was already catching bass, but there are any number of reasons. The components back then were terrible,Ž said long-time B.A.S.S. pro Gary Klein. For years, no matter what brand of boat you were in or what motor you had, there was no guarantee youd get to “sh all day. There have been all kinds of changes in boats since I stared “shing as a sophomore in high school in 1973, but the reliability of the boats is the biggest thing. Youre not breaking down and youre not busting up your boat unless youre trying. Todays boats are meant to be used for bass “shing,Ž he added. When you buy a car, it has an engine in it. You have some boat/ motor packaging today like Skeeter/Yamaha and Triton/Mercury, but in the 70s and 80s, that wasnt the case. And if you put the wrong motor on your boat, you had problems.Ž Perhaps ironically, Kleins “rst boat had fewer horses on the back (a 50-HP Mercury) than the 60-horse unit Dance used in 1967. The entire set-up cost a fraction of what todays boats do, but Klein said anglers are the ones who have bene“tted from the advancements. When I cross “ve states or more to go “shing, my equipment is not an issue,Ž Klein said. Knowing everything is going to work lets me focus and do my job. It lets me enjoy my sport more.Ž Grigsby agreed, and said added safety features are much more advanced than when he began “shing competitively. He recalled, in particular, past tournaments on the Potomac and Santee rivers that scared him. There were 50 mile per hour winds and I really didnt know if we were going to make it back,Ž he said. That one on the Santee, I was “shing with Frank Scalish. It was his “rst tournament. There were times in the waves when you couldnt see anything around you but water. Frank was in his awe and wanted to take pictures. I just told him to keep his eyes behind us so no ran on top of us. I didnt tell Frank, but I thought we were going to die then and there!,Ž Grigsby said. Steve Bowman, the director of web content for JM Associates, has covered professional bass “shing for 30-plus years. He said rough water made broken tackle boxes and busted noses commonplace, and added that his back still hurtsŽ from a tournament he worked on Lake Erie in the 80s. These boats are not just faster and safer for one event,Ž Bowman said. Theyre better for your long-term health. We couldnt have Marshals in these tournaments today with the way boats used to be. No one would volunteer to do it.Ž Uniformity Rules When the “rst Bassmaster Classic was held on Nevadas Lake Mead in 1971, B.A.S.S. of“cials attempted to level the “eld by making anglers “sh from identical Rebel Fastback bass boats. A Bassmaster Magazine photo caption from that year tells the story: The $4,000 Classic Model was powered by a 90 (horsepower inboard/ outboard,) rigged with a Lowrance model LFG300 Locator-Sounder, a Super Motor-Guide foot controlled electric motor and Worth Anchor-Mate. Everything was standardized, but the individual tackle and know-how,Ž the magazine explained.The evolution of bass boatsSpecial to Highlands News-Sun

PAGE 11

CLASSIFIEDS, COMICS & PUZZLES INSIDE SECTION B Saturday, June 2, 2018 Jan MeropPAUSE & CONSIDER I had met Ken Memorial Day weekend at a singles bike hike. Over several weeks, we got to know one another better and entered into courtship. We wanted to spend the Fourth of July together, but I had already made plans with my friends on Long Island. My friend and I were enjoying our visit and naturally talking about my new-found relationship. I was completely blown away when a day later (to her knowledge, not mine), Ken and the boys arrived for a surprise visit. Its funny how little things remain in ones mind for a lifetime. That visit was no exception. We were all around the table enjoying a delicious meal. Ken was seated beside me. As we visited, every now and then, I would sense something. Id look at Ken and he would just be gazing at me with this look of admiration and that tiny smirk on his face. What?Ž Id whisper. And he would say, I just like looking at you.Ž This went on often over the weekend as his gaze seemed to linger all the more. I felt uncomfortable, but I had to admit it was also disarming. How long had it been since anyone had seen whatever it was he saw and gave heed to it openly? They say that beauty is in the eye of the beholder and in Kens noble, yet smitten eyes, I saw genuine appreciation and love. His lingering gaze held a thousand words. In Psalm 27:4, NKJV, we read these words of King David. One thing I have desired of the Lord, that will I seek: That I may dwell in the house of the Lord all the days of my life, to behold the beauty of the LordƒŽ When we behold the face of another, we are gazing into his or her eyes, lingering there to know them deeply. And that is what the Psalmist is saying about being in Gods presence. The New Living Translation says, delighting in the Lords perfections.Ž God is worth every moment of our adoration, admiration, and adulation. He is Creator, Redeemer, Healer, the AllSuf“cient One. Hes made himself known through his Son, Jesus Christ. We need to “x our eyes on Him, for God in all his fullness was pleased to live in Christ,Ž says Colossians 1:19, NLT. A “xed or lingering gaze speaks of steadfastness, con“dence and being established. Lets long with the Psalmist to behold the A lingering gazeMEROP | 2 Kevin PattersonKEVINS KOMMENTS There was once a preachers family who was very poor (hard to believe, huh?). The wife came home from shopping one day with a dress that was very expensive. In fact, it was simply more expensive than they could afford. In an effort to justify her purchase, the wife told her husband that the temptation to have the dress was more than she could bear, so she bought it. The preacher responded to his wifes claim of overwhelming temptation by asking, Did you tell Satan to get behind you?Ž As a matter of fact I did,Ž replied the wife, and he said the dress looked marvelous from the back, as well.Ž Many times, I wish I could wave some sort of magic wand and do away with all of the temptations in my life. I know, without a doubt, that I want to do what is right, but I do not always make the right decisions. However, when I choose the wrong path, it is not because I cannot help it. Rather, it is because I give in to the temptation, instead of “nding the way out that God promises to provide me. 1 Corinthians 10:13 reads, No temptation has overtaken you but such as is common to man; and God is faithful, who will not allow you to be tempted beyond what you are able, but with the temptation will provide the way of escape also, so that you will be able to endure it.Ž In other words, no temptation can overtake us, unless we allow it to happen. God always provides a way to escape sin and Satan. The next time you hear someone say, The devil made me do it,Ž realize that you are listening to an excuse given by a person who has made a bad choice but refuses to take responsibility for his actions. When it comes right down to it, choosing to live the right way or the wrong way is just that „ a choice. And, it is our choice to make. So, which path will you choose? Make it the path to Heaven. Kevins Komments is written by Kevin Patterson and presented by the Sebring Parkway church of Christ assembling at 3800 Sebring Parkway, Sebring. On the internet at www. sebringcoc.com, or e-mail sebringparkway@ sebringcoc.com.You made you do it!As we grow older most of us forget more often than we once did. Although memory loss is a natural part of the aging process, experts say it usually isnt problematic for most people until after age 70. This doesnt mean that you might not be forgetful, even though 70 still may be a ways off. We all have memory lapses, regardless of our age. Even as teenagers we forgot things (cleaning our rooms! that English assignment!), but as we get older we notice more the frustrations that forgetting can bring. Fortunately, if you “nd your memory really does seem weaker and more troublesome, there are steps you can take to combat the problem. A health check is your starting point. Talk with your physician about all drugs you are taking (over the counter and prescription), and have your cholesterol and blood pressure checked. These things, as well as some diseases, have been linked to memory problems. Researchers report smoking and heavy alcohol use can also affect memory. Harvard Medical School studies found that smokers perform much worse than non-smokers in memory and thinking skills tests. Staying physically and mentally active can also combat memory loss. When you exercise regularly youre increasing blood ”ow for better brain health and function. Studies have found that 30 minutes of aerobic exercise, like walking or jogging “ve times a week, may even reverse some memory issues. Theres also some evidence that an active brain performs better. A full social life, interacting with family and friends, is one way. Anything that challenges your brain, from puzzles to playing games to reading and writing, also appears to stimulate brain cells and their connections. A healthy diet, rich in fruits and vegetables, but low in saturated fat and cholesterol, may also bene“t brain health. And yes, “sh really may be brain food, especially when its “sh rich in omega-3 fatty acids like salmon and tuna Occasional forgetfulness isnt a reason to worry. Simply writing down things you want to remember can reduce memory frustration, but do pay attention if your memory issues are more severe. If you forget things much more frequently, have dif“culty learning new tasks, repeat phrases or stories in the same conversation, or forget how to do things youve done many times before, there may be a more serious problem. Talk with your doctor or professional counselor for an evaluation. 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.Now, what was it I wanted to remember to tell you?American Counseling AssociationCOUNSELING CORNER An AP member exchange GILLETTE, Wyo. „ Kalli and Camie Bowman lost their grandmother just hours after they painted their heartshaped worry stones. Their mother, Jennifer, took them down to Hands on Pottery to take their minds off things. A hospice center isnt the most nurturing place for 11 and 9-year-old girls. It was a dif“cult time for the whole family. Camie picked out a cross to paint for her grandmother along with the worry stone. She painted it a shade of light purple, a color that reminded her of her grandmother. Kalli chose an angel, to represent her grandmother who would watch over her as she grew up. I knew she collected crosses and I wanted to paint something to remember her,Ž Camie said. Before she died, their grandmother told the girls to keep the mementos instead of placing them in a cof“n. She told them keep them on their nightstands or in their backpacks. It calms me down,Ž Camie said. It makes me feel like shes with me.ŽHearts for the soulsAlmost everything that Michele Thara does at Hands on Pottery is in one way or another inspired by her grandfather. A lot of the things we do here were things that I grew up with,Ž Thara said, scanning the shelves of her shop that held hundreds of handmade ceramics, jewelry and other items like bowls, coffee mugs and plates. For more than “ve years, Thara has donated her time, effort and materials to the Close to Home Hospice center in Gillette, making thousands of heart-shaped worry stones for families saying goodbye to their loved ones. Theyre small, delicate reminders that relatives carry with them to remember family members. Theyre something you could carry in your pocket,Ž Thara said. For women, its something to have in their purse ...Ž Then Thara stopped and stared off beyond the shelves and her shop. It was her grandfather. The memories of him were coming back to her. She sat silent for a full “ve seconds, tears welling in her eyes. I would have given anything to have had something like that when my grandpa had passed,Ž she said. Tharas grandfather used to remind little Michele that when you “nd a penny, pick it up. It could be used for good luck. Thara remembers saving as much change as she could and storing it in her piggy bank. Now, when people come to Hands on Pottery to make or paint a piggy bank, she always makes sure to put a small amount of change in their banks. Thara doesnt have any physical mementos to honor her grandfather. He died 22 years ago. She holds on to a few old photos, but thats all she has. For that reason and Lifelong mementoBy PATRICK FILBINGILLETTE NEWS RECORDArtistic efforts help families deal with their griefKELLY WENSEL/GILLETTE NEWSIn this April 12, 2018, photo, a room full of people work on a StrengthŽ painting during a Hands on Pottery class by Michele Thara in Gillette, Wy. For more than ve years, In this April 12, 2018, photo, Michele Thara teaches a canvas painting class beneting GARF at Hands on Pottery in Gillette, Wy. MEMENTO | 2

PAGE 12

B2 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com Lord with a lingering gaze. As Hebrews 12: 2, NKJV says, Looking unto Jesus, the author and “nisher of our faith.Ž Selah. Jan Merop, a columnist with the Highlands News-Sun for 29 years, resided in Sebring for 28 years; now living in North Carolina. Visit her blog Journeying with Jan @ pauseandconsider.net.MEROPFROM PAGE 1 others, she said she is honored to be part of special and sensitive process for families dealing with loss. Its so important to me that these are done right because of the whole (idea) of it,Ž she said.On the other side of the heartMelisa Haddix is social service and bereavement coordinator at Campbell County Healths Home Health and Hospice. More than “ve years ago, Haddix had the idea of ordering the hearts, made out of clay, painted and “red in a kiln. Haddix calls them feeling hearts. Hospice “rst started using them with children as a way for them to feel more comfortable talking about their emotions. Over time, the hearts were used for every age as something to remember loved ones by. Haddix started out ordering the hearts for a pretty penny. When Thara heard about the idea of the worry stones and what hospice was spending, she immediately stepped in to offer her services. Thara makes all the hearts with clay, rolls them and shapes them. Every month, a group of volunteers from the hospital and hospice go to Tharas shop to paint. The hearts are used for a variety of grieving exercises. Haddix said sometimes families share the hearts with their loved ones before they pass and other times theyre given as mementos afterward. When a patient dies, his or her stone can go to a surviving family member, and that family members stone can go into the casket and be buried or cremated with the person who died. Theyre used to express what they love about each other,Ž Haddix said. Its a symbol of the love that will always be with them.Ž The volunteer program went away for a few years, Haddix said, but it picked back up again about six months ago. I think theyre a great symbol of the life that was lived,Ž Haddix said. (The families) keep them as a linking object as a loved one.Ž Remembering in more ways The feeling arts are not the only way Thara hopes to help people remember their loved ones. At her shop, she uses fused glass pieces like medallions, plates, centerpieces and any other decoration or jewelry piece and infuses ashes from cremation services. Anything that Thara can make with fused glass, she can add ashes to it and only charges one sixth of the retail price. The Bowman family just happened to come across Michele and the worry stones. Jennifer said that all that was planned was to have a relaxing and distracting day away from the hospice. It was really good for them,Ž Jennifer said. They were able to sit around and talk to each other about what they were feeling.ŽMEMENTOFROM PAGE 1 KELLY WENSEL/GILLETTE NEWS RECORDThis April 12, 2018, photo shows Hospice HeartsŽ given to in-house patients and their families from the Hands on Pottery by Michele Thara, in Gillette, Wy.Pancake breakfast LAKE PLACID „ Lake Placid Church of the Nazarene will host a pancake breakfast from 8-11 a.m. Saturday, June 2 at the church, 512 W. Interlake Blvd. in Lake Placid. This community pancake breakfast is free to all. For information, call the church at 863-227-0304. 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 theme is Join the Team.Ž Sign up begins June 3. For 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 their “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. This is a free community event. There will be raf”es, concessions and door prizes. For information, call 863-633-0145 or visit theholytrapministries.org. CHURCH BRIEFS CHURCH NEWS Church of the Brethren Sebring SEBRING „ On Sunday, Pastor David Smalleys and Rev. Jim Bakers sermon will be No Greater LoveŽ based on John 15:1-17. Pastor David Smalley will preach from verse 1-8 (fruit), guest Rev. Jim Baker will preach from verse 9-15 (love), and both will cover verses 16-17. Call the church at 863-385-1597. Church of Buttonwood Bay SEBRING „ Pastor Cecil Hess on Sunday will speak on Lets Keep Singing!Ž It will be an all musical program featuring vocalists and instrumentalists of the community. The church is on U.S. 27, four miles from Highlands Regional Medical Center. For information, call 863-446-3695. Church of the Way SEBRING „ Pastor John Nelsons sermon this week will be Hamans HatredŽ from Esther 3:115. R.T. Byrum will teach from Mark 5. The church is at 1005 N. Ridgewood Drive in Sebring. First Baptist Church of Lake Josephine SEBRING „ Pastor Kevin Ahrens message in both services Sunday will be Dealing with the Demonic.Ž Sunday evening continues 7 keys to the Kingdom of God.Ž 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 Sebring SEBRING „ Rev. Darryl A. Peer will give the sermon, Arrest and Defeat,Ž from Joshua 8:1-2 on Sunday. For more information, call the church at 863385-0107. The church is at 319 Poinsettia Ave. in Sebring. Heartland Christian Church SEBRING „ Sunday, Ted Moores sermon will be AmosŽ from Amos 1:1-18. Singing will be by Flossi Moore. Communion offered after service. The church is at 2705 Alternate Route 17 South in Sebring (behind Publix). Call 863-314-9693. Memorial United Methodist Church LAKE PLACID „ Rev. Jerry R. McCauley will preach the sermon Give ThanksŽ from 1 Thessalonians 5:16-24 at both services. This is his retirement sermon after 60 years of ministry. A retirement brunch in his honor begins at 9:30 a.m. in Rob Reynolds Hall. The church is at 500 Kent Ave. in Lake Placid. Call 863-465-2422. New Beginnings Church SEBRING „ Sunday there will be a guest speaker and the sermon will be Treasure in Jars of ClayŽ based on 2 Corinthians 4:5-12. The churchs present location is 307 S. Commerce Ave. Call 863-835-2405. Southside Baptist Church SEBRING „ Sunday service with Pastor David Altman will be RememberŽ and the evening service will be Jesus is the Only Way.Ž The church is at 379 S. Commerce Ave. in Sebring. Spring Lake Presbyterian Church SEBRING „ On Sunday, Pastor John Davis will preach Joy of the JourneyŽ from 2 Corinthians 4:5-12. 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 „ On Sunday, Rev. Ronald De Genaro Jr. sermon will be Light Out of DarknessŽ Biblical reference is from 2 Corinthians 4:5-12. Call 863-382-1736. LABELLE „ In 2016, the Florida Agricultural Crimes Intelligence Unit (FACIU) established a Scholarship Program that was developed to provide funds for educational assistance each year for two quali“ed students. Each student is eligible to receive $500 towards a college degree or certi“cation in the State of Florida. The criteria for applying was that an applicant must be a child, stepchild or grandchild of an active member of FACIU. The 2018 FACIU Scholarship was awarded to Jason Andrews, who graduated from Lake Placid High School on May 19. Jason graduated with a 3.95 GPA, was ranked 16th in his class of 183 and has been enrolled in honor classes since ninth grade. Jasons introduction letter described him as an athlete and an honors student. He participated in community events and is a youth baseball coach. Jason plans to seek a bachelors degree in exercise science. He was recognized at the Highlands News-Sun Parade of All Highlands Athletes of 2018 on May 24. Jason has been playing baseball since he was 4 years old and still has aspirations of becoming a professional baseball player. Jason applied to and was accepted to attend Stetson University, Florida Gulf Coast University and Florida Southern College. Jason accepted the Florida Southern College Studentship and is enrolled to begin classes in August. The Scholarship Award was presented by FACIU President Ryan Waters at the FACIU 37th Annual Training Seminar in Mount Dora. To learn more about the Florida Agricultural Crimes Intelligence Unit or its Scholarship Program, go to www. ”orida-faciu.org or contact the unit secretary at bwhite@hendrysheriff. org.LPHS grad receives FACIU scholarshipSpecial to the Highlands News-Sun COURTESY PHOTOLake Placid High School graduate Jason Andrews, right, is the recipient of a Florida Agricultural Crimes Intelligence Unit scholarship. Making the presentation is FACIU President Ryan Waters. adno=3582496

PAGE 13

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | B3 www.highlandsnewssun.com DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 ASSEMBLY OF GODChrist Fellowship Church (Assembly of God)2935 New Life Way, Sebring, FL, 33870Sunday School, 9 a.m. Morning Worship, 10 a.m. Evening Worship, 6 p.m. Wed. Worship, 7 p.m. Pastor EUGENE HAAS Bearing His Name; Preaching His Doctrine; and Awaiting His Coming. Worshiping God in Spirit and in Truth.Ž 863-471-0924 ASSEMBLY OF GODFirst Assembly of God327 Plumosa Ave., Lake PlacidSunday Worship, 10:45 a.m. Evening Worship, 6 p.m. Wed. Bible Study, 7 p.m. Wed. Kids Klub & Youth Rev. JOHNNY M. BRYANTEveryone Welcome! 863-465-2363 ASSEMBLY OF GODFirst Assembly of God4301 Kenilworth Blvd., SebringService Times: Sundays 10:30 a.m. & 6:30 p.m. Wednesdays 7 p.m. Pastor TRENT MORGAN 863-385-6431 BAPTISTWhispering Pines Baptist Church303 White Pine Dr., Sebring, FL 33872Sunday Bible Study for all ages, 9 a.m. Sunday Worship 10:30 a.m. & 6 p.m. Thursday Prayer, 11 a.m. Pastor STEVE TRINKLE To know Christ and make Him known.Ž 863-382-6265 BAPTIST Sparta Road Baptist Church4400 Sparta Road, Sebring, FL 33875Sunday Services: Sunday School 9:30 a.m. Worship 11:00 a.m. Wednesday: Prayer and Bible Study 6:00 p.m.Interim Pastor ED HOWELL 863-382-0869 www.srbchurch@ embarqmail.com info@spartaroad.com C&MAAlliance Church of SebringA Church of The Christian & Missionary Alliance4451 Sparta Road, Sebring, FL 33875Sunday School 9:00 a.m. Family Fellowship 10:00 a.m. Worship Service 10:30 a.m. Wed. Adult Prayer 6:30 p.m. Friends Zone (K-5) Middle School EncounterRev. STEVE HAGEN Pastor 863-382-1343 BAPTISTFaith BaptistChurch A Family of Faith!660 Holmes Avenue, Lake Placid, FL 33852Sunday School 9:30 a.m. Sunday Worship Services 10:45 a.m. & 6 p.m. Wed. Prayer Bible Study 10 a.m. & 6 p.m. Ladies Bible Study Tuesday 10 a.m. The End of the Age Daniel Bible Study Thursday 6 p.m.Pastor BILL COLE863-465-0060www.faithbaptistchurchlp.comfaithbaptistlp@embarqmail.comLoving God … Loving People … Making Disciples BAPTISTAvon Park Lakes Baptist The Home of Cornerstone Christian Academy863-453-0894Pastor GEORGE HALLContemporary Service 8:30 am Sunday School 9:45 am Blended Service 11:00 am Evening Service, Children, and Youth 6:00 pm Wednesday Classes for Everyone 6:15 pm2600 N Highlands Blvd., Avon Park, FL 33852863-452-6556www.aplbc.info BAPTISTAthens Baptist Church6510 W. Bereah Rd., Located off Avon Park cut-off Rd.Worship and a Country Welcome Await You!Sunday School 10:00 am Sunday Worship Services 11:00 am & 6:00 pm Communion First Sunday of Quarter Fifth Sunday Covered Dish Social Following 11am ServicePastor MIKE ADAMS863-381-2953A Church after Gods Own Heart CATHOLICSaint James Catholic Church3380 Placidview Drive Lake Placid Mass schedule: Saturday 4 p.m. (vigil) Sunday 9 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 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=3583151

PAGE 14

B4 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com CHURCH OF NAZARENEChurch of the Nazarene of Lake Placid512 W. Interlake Blvd., Lake Placid, FL 33852 Adult Sunday school, 9:30 a.m. Morning worship, 10:45 a.m. Wednesday evening: All church meal, 6 p.m. Christian Life Study, 6:45 p.m. Winter Life groups pending. Pastor TIM TAYLOR 863-446-1339 DIRECTORY Blessed is the nation whose God is the LordŽ Psalm 33:12 METHODISTSt. John United Methodist ChurchRev. RONALD DE GENARO JR., Sr. Pastor Sunday School (for all ages) 9:30 a.m. Sunday Worship 7:45 a.m., 9:30 a.m., 11:00 a.m. Nursery provided at all services33631 Grand Prix Drive Sebring, FL 33872863-382-1736www.stjohnsebring.org METHODISTSebring First United Methodist Church126 Pine St., SebringSunday Worship 9:30 a.m. Traditional/Sanctuary 11 a.m. Contemporary/ Family Life CenterPastor Rev. DAVID JULIANOwww.sebringFUMC.comCome be a part of our familyŽ 863-385-5184 NON DENOMINATIONALHighlands Community ChurchPastor BRUCE A. LINHARTWorship Times: 9:15 & 10:30 a.m. 3005 New Life Way Sebring FL 33870863-402-1684HighlandsCommunity.com NON DENOMINATIONALNew Beginnings Church of SebringWorship at The Morris Chapel 307 Commerce Ave., Sebring FL 33870Bible Study every Sunday 9 a.m. Blended Church Service 10:15Pastor GARY KINDLE Begin Your Week With Us!863-835-2405newbeginningschurchofsebring.com LUTHERANNew Life LutheranELS/WELS 3725 Hammock Rd., Sebring, FL 33872 Sunday Worship, 10 a.m. Bible Study & Sunday School 9 a.m. 863-385-2293www.newlifesebring.com LUTHERANResurrection Lutheran Church-ELCA324 E. Main St. Avon Park (at Memorial Dr.)New Schedule until further notice Effective immediately Sunday School: 8:30 a.m. Sunday Worship: 9:30 a.m.Pastor Rev. JOHN C. GRODZINSKI Open Communion all services rlcavonpark.comGods Work, Our Hands.Ž863-453-6858 LUTHERANTrinity Lutheran Church25 Lakeview St. Lake Placid, FL 33852 Worship Service 10 a.m. www.TrinityLutheranlp.comRev. RICHARD A. NORRIS Pastor 863-465-5253Trinity Tots PreschoolAges 3-4 (A VPK Center) Lic. #C10H10020)863-465-6313SUSAN NORRIS, DirectorHome of The 500th Anniversary Reformation MuralŽ LUTHERANChrist Lutheran Church Avon Park … LCMS 1320 County Road 64, 1/2 mile east of Avon Park High School past the four-way stop sign.Sunday Divine Worship, 10 a.m. Holy Communion is celebrated every week with traditional Lutheran Liturgy, hymns and songs of praise. Fellowship time with coffee and refreshments follows worship. Come worship and fellowship with us. Pastor SCOTT MCLEAN 863-471-2663christlutheranavonpark.org LUTHERANAtonement Lutheran Church-ELCA 1178 S.E. Lakeview Dr., SebringSunday worship service with open communion 9:30 a.m.Interim Pastor DAVID THORESEN 863-385-0797www.atonementlutheranfl.com NON DENOMINATIONALBible Fellowship Church3750 Hammock Road, Sebring, FL 33872863-385-1024Pastor: TODD PATTERSON Associate Pastor: ANDY MCQUAID Pastor over Youth & their Families: ADAM SMEHYL1st Worship & Sunday School 9 a.m. 2nd Worship & Sunday School 10:45 a.m.(Except Jr. High & Sr. High Youth) (Nursery both hours)Evening Service 6 p.m. Wednesday: Youth 6-7:30 p.m. Prayer time 6:15 p.m. LUTHERANFaith Lutheran Church LCMS 2740 Lakeview Dr., Sebring, FL 33870ROBERT J. MAULELLA PastorWorship Service 9 am Sunday School/ Adult Bible Study 10:15 amwww.faithlutheransebring.com METHODIST Memorial United Methodist Church500 Kent Avenue, Lake Placidwww.memorialumc.com863-465-2422Rev. MELANIE FIERBAUGHSunday Services: 8:30 a.m. & 10:45 a.m. Nursery Care: 9:15 a.m. Youth Fellowship: 5:00 p.m. Lakeview Christian School VPK to Grade 5 863-465-0313 NAZARENESebring Church of the Nazarene420 S. Pine St., Sebring FL 33870 Sunday School, 9:45 a.m. Sunday Worship, 10:45 a.m. Sunday Evening 5 p.m. Wednesday Evening Services, all ages, 7 p.m.863-385-0400www.sebringnaz.com NAZARENEFirst Church of the Nazarene of Avon Park707 W. Main St., Avon Park. Mailing: P.O. Box 1118., Avon Park, FL 33825-1118Sunday: Sunday school 9:45 a.m. for all ages Morning worship,10:45 a.m. Evening service, 6 p.m. Wed. Eve. service 7 p.m. with special services for children and adults. 863-453-4851 GRACE BRETHRENGrace Brethren Church 3626 Thunderbird Rd., SebringSunday services at 9 a.m., 10:45 a.m. & 6 p.m.; Wednesday services 7 p.m. We offer Kid CityŽ Childrens Ministry throughout all services, and there are various other classes for teens, married couples, prime-timers,Ž and Bible studies in Spanish. Kid CityŽ Day Care, Preschool and After-School Monday-Friday: 7 a.m.-6 p.m. (For registration call: 385-3111).DR. RANDALL SMITH sr. pastor(863) 835-0869www.sebringgrace.org EFCAThe Church of the Way1005 N Ridgewood Dr., Sebring Sunday School 9 a.m. Fellowship 10-10:25 a.m. Sun. Worship 10:30-12 p.m. Wed. Eve. Prayer 6:15 p.m. Bible Study 6:30-7:30 p.m. in the Church Fellowship Hall Join us for casual, blended worship, fellowship & prayer in a warm & friendly setting. Handicap Facilities. TheWayChurch@hotmail.comwww.thechurchofthewaysebring.org 863-471-6140 CHURCH OF CHRISTLake Placid Church of Christ235 E. Hibiscus St., Lake Placid Mail: P.O. Box 1440, Lake Placid, FL 33862 Bryan Naugle, EvangelistSun. AM worship, 10 a.m. Sun. eve. worship, 6 p.m. Bible class, 9 a.m. Wednesday eve., 7 p.m. All are invited to join us. 863-465-4636 www.thelordsway.com/lakeplacidcofc EPISCOPALSaint Francis of Assisi Anglican Episcopal ChurchPastor: Reverend ELIZABETH L. NELSONJune 3, 2018 September 30, 2018 Sunday Worship 10:00 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.wearethelight.orgFind 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=3583147

PAGE 15

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | B5 www.highlandsnewssun.comWhat keeps us from being compassionate toward our self?There are many reasons why a person may lack self-compassion. The following areas identify some of these. 1) An overemphasis of self-sacri“ce. The cross of Jesus is always before us, revealing a powerful message of unconditional love (No one has greater love than this, to lay down ones life for ones friends John 15:13). This principle permeates Christian spirituality. The cross of Jesus generates a desire to love as deeply, strongly, and fully as he did. Generous giving of self is much needed in a world of suffering. However, this kind of giving also prompts weary caregivers, exhausted parents, grieving widows, stressed workers, and those encumbered with aching af”ictions to waver in providing for their own welfare: If I take care of myself, I am sel“sh. Shouldnt I just give and give, even when Im exhausted? Isnt that what I am supposed to do, carry my own cross?Ž Yes and no. Balance is the key in offering compassion to self and others. Gail Straub, author of The Rhythm of Compassion,Ž encourages her readers to be aware of the in-and-out pattern of their breath. Straub compares this natural rhythm of the physical body to caring for self and others. Breathing in is like caring for self.Ž Breathing out is like caring for the world.Ž Both are essential and must be kept in balance for life to occur in a physically and spiritually healthy manner. Jesus taught, It is more blessed to give than to receiveŽ (Acts 20:35). At the same time, he recognized the consequences of being a generous giver and reminded his followers of the need to pause and care for self: Come to me, all you who labor and are burdened, and I will give you restŽ (Matthew 11:28). He did not want people to suffer if their spiritual malady or physical in“rmity could be alleviated. When those who were ill and distraught came to Jesus, he did not tell them to offer it upŽ or just live with it.Ž Rather, he brought them back to health. Jesus wanted them to be well. If we delve into the Gospels with the intent of discovering how Jesus lived self-compassionately, we will “nd numerous times when he took care of his body, mind, and spirit. Amid an intensely active ministry, he went apart for quiet prayer and re”ection (Luke 4:42). He gave himself the gift of bodily rest, sitting down when he was tired from his journey, and sleeping in the boat amid the storm (John 4:6; Mark 4:35-40). When pressed by the crowds, Jesus found psychological and physical space by leaving the land and teaching from a boat (Luke 5:1-3). He took social time to nurture his relationships, visiting his friends Martha, Mary, and Lazarus. After Lazarus died, Jesus did not deny his grief but allowed himself to weep and mourn (John 12:1-2; John 11:112). When he faced excruciating agony in the last hours before his death, Jesus asked for support from his disciples, so he would not have to go through his pain alone (Mark 14:32-38). 2) In”uence of family of origin. I grew up in a predominately rural area. As a youth, I heard my father of Germanic descent say such things as, Dont cry. It doesnt hurt that much. Youll get over it. Just be strong.Ž When my brother Johnny died, few tears were shed and not much was spoken about this signi“cant loss in my family because we were taught to be strong and hide our pain. The consequence of this was living among siblings whose concealed grief affected our relationships to this day. When my mom died a year and a half later, like Jesus, I wept. And a year after that when my other brother, Jerry, died I just couldnt make sense out of anything anymore. The good news is that we can grow through and beyond past experiences and attitudes that hinder self-compassion. Through my volunteer work with Good Shepherd Hospice, my job in the midst of the elderly, my volunteer work in grief ministry with St. Catherine Parish, I began to observe how strong, autonomous people allowed themselves to be receptive to those offering care and comfort in their healing and/or dying process. This awareness helped me to shed many of the old attitudes that kept me from being kind to myself. Pope Francis said it best, Tears are sometimes the lenses we need to see Jesus.Ž Ive found this ability to outgrow messages from ones family of origin to be true for others, as well. A participant at a retreat sent me a message shortly after arriving home. She told me of her gratitude for learning about self-compassion. Then she told me why. After her phone fell into the toilet that morning, she was able to not listen to my old mother-messages about being irresponsible.Ž This simple but deliberate turn toward self-compassion prevented her from an extended time of haranguing and berating herself for that accidental mishap. 3. Societys expectations. Go as fast as you can. Do as much as possible in the shortest amount of time.Ž How many of us in our culture struggle with the reality of being regularly stressed and overwhelmed, unable to complete what is required or planned for each day? We expect a lot of ourselves and do not give our body, mind, and spirit the attention each deserves. Even if we feel physically miserable, we drag ourselves to work. We push on to attend a social gathering when going to the gym or taking time for some quiet re”ection would restore our depleted energy. If we feel deep sadness, we shove it aside, saying, I shouldnt hurt this much,Ž or I ought to be over this by now,Ž or I dont have time for this.Ž We omit prayer and meditation in order to hurry on to what presses us forward. When we are physically ill, we do not say to our hurting self, Im sorry youre feeling this way. Ill take good care of you.Ž Mostly we just suffer through things like a bad case of the ”u or a nasty cold. We would be much better parents, friends, spouses, family, and colleagues if we took to heart the words of Bren Brown in her book, The Gifts of Imperfection:Ž Wholehearted living is about engaging in our lives from a place of worthiness. It means cultivating the courage, compassion, and connection to wake up in the morning and think, no matter what gets done and how much is left undone, I am enough. Its going to bed at night thinking, yes, I am imperfect and vulnerable and sometimes afraid, but that doesnt change the truth that I am also brave and worthy of love and belonging.Ž 4) An inability to receive graciously. Whether we have grown into our independent spirit from family upbringing or from our American culture, this gift can also be our downfall when it comes to being self-compassionate. I recall visiting a friend and my prayer partner, Georgia Quirk, who extended her time and energy generously to others. She could always be counted on to be there when someone was ill or in need of some form of help. Then she became JoMarie GrinkewiczGRIEF AND HEALING GRINKIEWICZ | 10 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=3583148

PAGE 16

B6 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com LEGAL NOTICES NOTICE OFAUCTION19 N ot i ce i s h ere b y g i ven t h at D owntown Mini Storage LLC will sell at public auction at 195 S. Railroad Ave., Avon Park, Florida 33825 at 1:00 P.M. Saturday 16th June 2018 to the highest bidder. Items held for Heather Warren, bed, bike, clothes, boxes of unknown contents. Items held for Ashley James, bed, shelves, heaters, salon chairs, tikis, stool. Items held for Kevetria Donaldson, bassinet, crib, toys, b oxes & bags o f unknown contents. Items held for Tom Chavey, lamp, chair, saws, bed frame, dresser, boxes of unknown contents. Items held for Larisa Hodo, boxes and bags of unknown contents. Items held for Shaniqua Jean Pierre, mirror, bear, bed, boxes & bags of unknown contents. June 2, 9, 2018 NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT F O R 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, t he 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 f ile their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PER IOD 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 IN THE C IR C UIT CO URT 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 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 PUBLICTION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORIDA STAUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING TH E TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is 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 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR HIGHLANDS COUNTY, FLORIDA PROBATE DIVISION FILE NO. PC 18-189 Division Probate IN RE: ESTATE OF EMMA HAMERSMID Deceased. NOTICE TO CREDITORS The administration of the estate of EMMA HAMERSMID, deceased, whose date of death was April 12, 2018 is pending in the Circuit Court for HIGHLANDS County, Florida, Probate Division, the address of which is 590 S. Commerce Ave., Sebring, FL 33870-3 867. The names and address es 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 30 DAYS AFTER TH E 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 PERI ODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this Notice is June 2, 2018. Personal Representative: /s/ Michael A. Rider 13 N Oak Avenue Lake Placid, Florida 33852 A ttorney for Personal Representative: / s/ Michael A. Rider A ttorney Florida Bar Number: 0175661 Rider & Thompson, P.A. 13 N Oak Avenue Lake Pla cid, FL 33852 Telephone: (863) 465-1111 Fax: (863) 465-8100 E-Mail:riderthompson@ riderthompsonlaw.com June 2, 9, 2018 NOTICE OF FORECLOSURE22 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 28-2012-CA-000943 BANK OF AMERICA, N.A. Plaintiff, vs. DONALD JORDAN; JEANETTE JORDAN; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) RE-NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to an Order Rescheduling Foreclosure Sale dated April 18, 2018 and entered in Case N o. 28-2012-CA 000943, of the Circuit Court of the 10th Judicial Circuit in and for HIGHLANDS County, Florida, wherein BANK OF AMERICA, N.A. is Plaintiff and DONALD JORDAN; JEANETTE JORDAN; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; are defendants. ROBERT W. GERMAINE, the Clerk of the Circuit Court, will sell to the highest and best bidder for cash IN THE JURY ASSEM BLY ROOM, IN THE BASEMENT O F THE HIGHLANDS COUNTY COURT HOUSE, at 430 SOUTH COMMERCE AVENUE, SEBRING in HIGHLANDS County, FLORIDA 33870-3867, at 11:00 A.M., on the 20th day o f June, 2018 the following described property as set forth in said Final Judg ment, to wit: LOTS 5 AND 6, BLOCK 17, SEBRING RIDGE, SECTION G, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOO K 12, PAGE 28, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 23rd day of April, 2018. ROBERT W. GERMAINE As Clerk of said Court By /s/ Robyn P. Durrance As Deputy Clerk This notice is provided pursuant to A dministrative Order No.2.065. In accordance with the Americans with Disabili ties Act, if you are a perso n with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provisions of certain assistance. Please contact the Court A dministrator at 430 South Commerce Avenue, Sebring, Fl 33870, Phone No. (863)534-4690 within 2 working days of your receipt of this notice or pleading; if you are hearing impaired, call 1 -800955-8771 (TDD); if you are voice impaired, call 1-800995-8770 (V) (Via Florida Relay Services). 12-03484 SNS June 2, 9, 2018 IN THE C IR C UIT CO URT O F THE TENTH JUDICIAL CIRCUIT OF FLORIDA IN AND FOR HIGHLANDS COUNTY GENERAL JURISDICTION DIVISION CASE NO. 16000396GCAXMX NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY, Plaintiff, vs. BRUCE D. HUBBELL, et al. Defendant(s). NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated June 01, 2017, and entered in Case No. 16000396GCAXMX of the C ircuit Court of the TENTH Judicial Circuit in and for Highlands County, Florida, wherein NATIONSTAR MORTGAGE LLC D/B/A CHAMPION MORTGAGE COMPANY is the Plaintiff and BRUCE D. HUBBELL; UNKNOWN SPOUSE OF BRUCE D. HUBBELL; UNITED STATES OF AMERICA, ON BEHALF OF THE SECRETARY OF HOUSING AND URBAN DEVELOPMENT are the Defendant(s). Robert Germaineas Clerk of the Circuit Court will sell to the highest and best bidder for cash, th e Jury Assembly Room 430 S. ComNOTICE OF FORECLOSURE22 merce A ve., S e b r i ng, FL 33870 at 11:00 AM on June 20, 2018 the following described property as set forth in said Final Judgment, to wit: A PORTION OF LOT 7, AND ALL OF LOT 8, BLOCK 264, LAKE SEBRING SUBDIVISION, ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 2, PAGE 15, PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA, MORE PARTICULARLY DESCRIBED A S FOLLOWS: COMMENCE AT THE MOST SOUTHERLY CORNER OF LOT 8, BLOCK 264, AS POINT OF BEGINNING, THENCE NORTH 50 24'30" W EST ALONG THE NORTHEASTERLY R/W LINE OF AVALON ROAD, A DISTANCE OF 50 FEET TO A POINT THENCE IN A NORTHEASTERLY DIRECTION ALONG THE LOT LINE COMMON TO LOTS 8 AND 9, A DISTANCE OF 135.00 FEET TO A POINT, THENCE ALONG THE REAR LOT LINE O F LOTS 7 AND 8, SOUTH 50 24'30" EAST A DISTANCE OF 85 FEET TO A POINT, THENCE IN A SOUTHWESTERLY DIRECTION 35 FEET FROM A PARA LLEL TO THE LOT LINE COMMON TO LOTS 7 AND 8, A DISTANCE OF 135.00 FEET TO THE R/W LINE OF A VALON ROAD, THENCE NORTH 50 24'30" WEST ALONG THE NORTHEASTERLY R/W LINE OF A VALON ROAD, A DISTANCE OF 35 FEET TO THE POINT OF BEGINNING Property Address: 2232 AVALON ROAD SEBRING, FL 33870 Any person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 29th day of May, 2018. Robert Germaine As Clerk of the Court By: /s/ Robyn P. Durrance As Deputy Clerk IMPORTANT If you are a person with a disability who needs any accommodation in order to participate in this proce eding, you are entitled, at no cost to you, to the provision of certain assistance. Please contact the Office of the Court Administrator, (863)534-4690, at least 7 days before your scheduled court appearance, or immediately upon receiving this notification if the time before the scheduled apperance is less than 7 days; Notice of Foreclosure Sale; if you are hearing or voice impaired, call TDD (863)534-7777 or Florida Relay Service 711. 16-129194-MaM June 2, 9, 2018 IN THE CIRCUIT COURT OF THE 10TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 17000136GCAXMX J PMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. LARRY C. ANDRESS; UNKNOWN SPOUSE OF LARRY C. ANDRESS; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated May 2 2018 and entered in Case No. 17000136GCAXMX, of the Circuit Court of the 10th Judicial Circuit in and for HIGHLANDS County, Florida, wherein JPMORGAN CHASE BANK, NATIONAL ASSOCIATION is Plaint iff and LARRY C. ANDRESS; UNKNOWN SPOUSE OF LARRY C. A NDRESS; UNKNOWN PERSON(S) IN POSSESSION OF THE SUBJECT PROPERTY; are defendants. ROBERT W. GERMAINE, the Clerk of the Circuit Court, will sell to the highest an d best bidder for cash IN THE JURY ASSEMBLY ROOM, IN THE BASEMENT OF THE HIGHLANDS COUNTY COURT HOUSE, at 430 SOUTH COMMERCE AVENUE, SEBRING in HIGHLANDS County, FLORIDA 33870-3867, at 11:00 A.M., on the 20th day o f June, 2018 the following described property as set forth in said Final Judg ment, to wit: THE SOUTH 110 FEET OF THE NORTH 210 FEET OF LOT 10, BLOCK 29, TOWN OF AVON PARK, ACCORDING TO THE PLAT THEREOF RECORDED IN PLAT BOOK 1, PAGE 58 OF THE PUBLIC RECORDS OF DESOTO COUNTY, OF WHICH HIGHLANDS COUNT Y W AS FORMERLY A PART. LYING IN SECTION 22, TOWNSHIP 33 SOUTH, RANGE 28 EAST, HIGHLANDS COUNTY, FLORIDA. A person claiming an interest in the surplus from the sale, if any, other than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 3rd day of May, 2018. ROBERT W. GERMAINE As Clerk of said Court By /s/ Robyn P. Durrance As Deputy Clerk This notice is provided pursuant to A dministrative Order No.2.065. In accordance with the Americans with Disabilities Act, if you are a person w ith a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to provisions of certain assistance. Please c ontact the Court A dministrator at 430 South Commerce Avenue, Sebring, Fl 33870, Phone No. (863)534-4690 within 2 working days of your receipt of this notice or pleading; if you are hearing impaired, call 1-800955-8771 (TDD); if you are voice impaired, call 1-800995-8770 (V) (Via Florida Relay Services). 17-00374 JPC June 2, 9, 2018 IN THE C IR C UIT CO URT O F THE 1 0 TH JUDICIAL CIRCUIT, IN AND FOR HIGHLANDS COUNTY, FLORIDA CIVIL DIVISION CASE NO. 2008-CA-001410 J PMORGAN CHASE BANK, NATIONAL ASSOCIATION Plaintiff, vs. HOSSAIN JABBAR; THE UNKNOWN SPOUSE OF HOSSAIN JABBAR; UNKNOWN TENANT(S) IN POSSESSION OF THE SUBJECT PROPERTY; Defendant(s) RE-NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to an Order Rescheduling Foreclosure Sale d ated April 18, 2018 and entered in Case No. 2008-CA001410, of the Circuit Court of the 10th Judicial Circuit in and for HIGH LANDS County, Florida, wherein JPMORGAN CHASE BANK, NATIONAL ASSOCIATION is Plaintiff and HOSSAIN JABBAR; THE UNKNOWNSPOUSEOFHOSSAIN NOTICE OF FORECLOSURE22 UNKNOWN SPOUSE OF HOSSAIN JABBAR; UNKNOWN TENANT(S) IN POSSESSION OF THE SUBJECT PROPERTY; are defendants. ROBERT W. GERMAINE, the Clerk of the Circuit Court, will sell to the highest and best bidder for cash IN THE JURY ASSEM BLY ROOM, IN THE BASEMENT OF THE HIGHLANDS COUNTY COURT HOUSE, at 430 SOUTH COMMERCE AVENUE, SEBRING in HI GHLAND S County, FLORIDA 33870-3867, at 11:00 A.M., on the 20th day of June, 2018 the following described property as set forth in said Final Judgment, to wit: LOT 28, BLOCK 57, SEBRING COUNTRY ESTATE, SECTION THREE, ACCORDING TO THE MAP OR PLAT THEREOF, AS RECORDED IN PLAT BOOK 9, PAGE(S) 6, OF THE PUBLIC RECORDS OF HIGHLANDS COUNTY, FLORIDA. A person claiming an interest in the surplus from the sale, if any, othe r than the property owner as of the date of the lis pendens must file a claim within 60 days after the sale. Dated this 23rd day of April, 2018. ROBERT W. GERMAINE As Clerk of said Court By /s/ Robyn P. Durrance As Deputy Clerk This notice is provided pursuant to A dministrative Order No.2.065. In accordance with the Americans with Disabilities Act, if you are a person w ith a disability who needs any ac commodation in order to participate in this proceeding, you are entitled, at no cost to you, to provisions of certain assistance. Please contact the Court A dministrator at 430 South Commerce Avenue, Sebring, Fl 33870, Phone No. (863)534-4690 within 2 working days of your receipt of this notice or pleading; if you are hearing impaired, call 1-800955-8771 (TDD); if you are voice impaired, call 1-8009958770 (V) (Via Florida Relay Servic es). 18-00759 JPC June 2, 9, 2018 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G FOR A SPECIAL EXCEPTION REQUEST HEARING NO. 1823 Y OU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the HIGHLANDS COUNTY Board of Adjustment on the 12th day of June, 2018, beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida to consider a Special Exception to allow the keeping or pasturing of horses, within the area described as follows: An approximate 18.20-acre parcel located on the northeast shore line of Lake Placid, located north of CR 29, and on the west side of US 27 S ; the address being 150 Lake Mirror Drive, Lake Placid, Florida; and legally described as follows: All that portion of the South of th e Northeast and all that portion of the North of the Southeast , of Sec tion 7, Township 37 South, Range 30 East, lying West of the A.C.L. Railroad and South of the new county road known as State Job No. 09650-3151 03-41, less Archbold and Price prope r ties, all in Highlands County, Florida and being more particularly described as follows: Commence at the intersection of the center lines of State Road No. 25 and County Road, known as State Job No. 09650-315103-41, run thence South 783952Ž West along said center line of aforementioned county road for a distance of 518.88 feet to a point of curve; run thence South 112008Ž East for a distance o f 35. 00 feet to the south right-of-way lin e of aforementioned county road and Point of Beginning; continue thence South 112008Ž East for a distance of 710 feet more or less to the shore line of Lake Placid; meander thence North westerly along said shore line of said Lake Placid for a distance of 400 feet more or less to a point; run thence North 091736Ž West for a distance of 460.72 feet to the South right-of way line of aforementioned county road; run thence Northeasterly along the South right-of-way line of said county road on the arc of a curve to the right, said curve having for its elements a radius of 2,829.79 feet and a central angle of 063149Ž, for a distance o f 322.52 feet to the Point of Beginning. AND All that portion of the South of the Northeast and all that portion of the North of the Sou theast 1/4, of Section 7, Township 37 South, Range 30 East, lying West of the A.C.L. Railroad and South of the new county road known as State Job No. 09650-3151 03-41, less Archbold and Price properties, all in Highlands County, Florida, and being more particularly described as follows: Commence at the intersect ion of the center lines of State Road No. 25 and County Road, known as State Job No. 09650315103-41, ru n thence South 7839;52Ž West along aforementioned center line of said county road for a distance of 210.71 feet to the Southwesterly right-of-way line of the A.C.L. Railroad; run thence South 244208Ž East along said right of-way line for a distance of 35.97 feet to the Point of Beginning; continue thence South 244208Ž East along said right-ofway line of the A.C.L. Rail road for a dis tance of 1797.47 feet to the North line of Harris Lake Placid Camp Site Replat, Plat Book 4, Page 35, Public Records of Highlands County, Florida; run thence North 893850Ž West along said north line of Harris Lake Placid Camp Sites Re plat for a distance of 159.26 feet to the shore line of Lake Placid; meander thence North and West along said shore line of Lake Placid for a distance of 1,270 feet more or less to a point; run thence North 112008Ž West for a distance of 710 feet more or less to the south right-of-way line of aforemen tioned county road; run thence North 783952Ž East still along aforemen tioned right-of-way line for a distance o f 316.49 feet to the Point of Beginning. AND That part of the South of the North east , and that part of the North of the Southeast of Section 7, Town ship 37 South, Range 30 East de scribed as follows: Commence at the intersection of the center lines of State Road No. 25 and County Road, known as State Road No. 09650-3151-03-41; run thence South 783952Ž Wes t along said center line of county road for a distance of 518.88 feet to a poin t of curve; said curve having for its ele ments a radius of 2,864.79 feet and a NOTICE OF HEARING24 centra l ang l e o f 081350Ž run t h ence Westerly still along the center line o f said county road on the arc of said curve for a distance of 411.53 feet to a point of tangency; run thence Sout h 702602Ž West still along the center line of said county road for a distance of 70.01 feet to a point; run thence South 091736Ž East for a distance of 35.57 feet to the Point of Beginning on t he south right-ofway line of aforement ioned county road; continue thence South 091736Ž East for a distance of 368.96 feet more or less to the shore line of Lake Placid, mean der thenc e Southeasterly along the shore line of said Lake Placid for a distance of 170 feet more or less to a point; run thence North 091736Ž West for a distance of 460.72 feet more or less to the south right-of-way line of aforement ioned county road, said right-of-way line being on the arc of a curve which is concave on its southerly side and having a radius of 2,829.79 feet; run thence Southwesterly a long the arc o f said curve for a distance of 83.98 feet, subtending an angle of 014201Ž to a point of tangency; run thence South 702602Ž West along said south right ofway line for a distance of 76.35 feet to the Point of Beginning. AND Begin at the intersection of the center line of County Road; known as State Road Section No. 09650-2151, and the Southwesterly right-of-way line o f A.C.L. Railroad; run thence Sout h 783952Ž West along the said center line of County Road a distance of 308.17 feet; thence Southwesterly along said center line on the arc of a curve to the left, said curve having for its elements a radius of 2,864.79 feet and a central angle of 081350Ž for a distance of 411.53 feet, thence South 702602Ž West along said center line a distance of 70.01 feet; thence South 091736Ž East for a distance o f 35.57 feet to a point on the Southerly right-of-way line of said road for Point of Beginning; thence continue South 091736Ž East for a distance of 348.37 feet to a point, thence North 314209Ž West for a distance of 104.42 feet to a point, thence North 012428Ž West for a distance o f 253.32 feet to a point on the Southerl y right-of-way line of said road, thence North 702602Ž East along sai d right of-way line for a distance of 5.14 feet to Point of Beginning, being a portion of Section 7, Township 37 South, Range 30 East, Highlands County, Florida. Less and Except Lands Described in O.R. Book 528, Page 81 and O.R. Book 728, Page 352, Public Records of Highlands County, Florida. Surveyors Legal Description All that portion of the South of the Northeast and all that portion of the N orth of the Southeast , of Sec tion 7, Township 37 South, Range 30 East, lying West of the A.C.L. Railroad and South of Lake Mirror Drive, all in Highlands County, Florida, and being more particularly described as follows: Commence at the intersection of the center lines of State Road No. 25 and Lake Mirror Drive (County Roa d, know n as State Job No. 09650-315103-41); thence South 783952Ž West along said center line for a distance of 210.71 feet to the Southwesterly right of-way line of the A.C.L. Railroad; thence South 244208Ž East along said right-of-way line for a distance o f 35.97 feet to the Point of Beginning; thence continue south 244208Ž Eas t along said right-of-way line of the A.C.L. Railroad for a distance of 1,797.4 7 feet to the North line of Harris Lake Placid Camp Site Replat, Plat Book 4, Page 35, Public Records of Highlands County, Florida; thence North 893850Ž West along said North line of Harris Lake Placid Camp Sites Replat for a distance of 38.64 feet; thence North 753425Ž West a distance of 224 feet more or less to the edge of water of Lake Placid; thence meander Northerly and Westerly along said edge of water of Lake Placid a dis tance of 1761 feet more or less to a point; thence North 081827Ž West, a distance of 60 feet more or less to a point; thence North 320354Ž West, a distance of 104.41 feet; thence North 012747Ž West, a distance o f 251.72 feet to a point lying on the south right-of-way line of Lake Mirror Drive; thence North 702602Ž East, a distance of 85.01 feet to a point o f curv e concave to the South having for its elements a radius of 2,829.79 feet, a central angle of 081350Ž and a chord bearing North 743257Ž East, 406.15 feet; thence along said right-ofway line and along a curve to the right, a distance of 406.50 feet to the point of tangent; thence North 783952Ž East, along said right-of-way line a distance of 313.48 feet to the Point of Be ginning. Any person or pers ons interested or affected by this change are invited to at tend this hearing. You may submit comments in writing to the attention of Linda Conrad, Zoning Supervisor, P.O. Box 1926, Sebring, Florida 33871-1926, or you may call (863) 402-6638, for further information Please reference the above hearing number when calling or writing. ALL INTERESTED PERSONS ARE IN VITED TO ATTEND. ALL INTERESTED PERSONS M AY AP PEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. AN Y PERSON WHO MIGHT WISH TO AP PEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEAR ING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVI DENCE U PON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF ADJUSTMENT AND THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVID UALS DISABILITY STATUS. THIS NON DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES AC CESS TO, PARTICIPATION, EMPLOY MENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASON ABLE ACCOMMODATION AS PROVIDED FOR IN THE A MERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINA TOR, AT 863-4026509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIO NERS MAY BE PRESENT AT THE MEETING. Rick Ingler Chairman Ma y 28, June 2, 2018 NOTICE OF HEARING24 N O TI C E O F PUBLI C HEARIN G NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-551SS & P&Z 2032 Y OU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the Highlands County Planning and Zoning Commission and the Local Plan ning Agency on the 12th day of June, 2018, beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida on Amendment No. CPA-18 551SS, Ordinance 17-18and Amend ment No. P&Z 2032 Resolution 17-18 Consideration will be given to chang ing the Future Land Use Map and the Official Zoning Atlas within the area de scribed in the advertisement and trans mittal to the Department of Economic Opportunity. The County of Highlands will consider a change to the desig nated land use within the area de scribed, from RH High Densit y ResidentialŽ to C CommercialŽ and a change to the Offic ial Zoning Atlas des ignation from R-3 FUD (Multiple-Famil y Dwelling Including Motel and Hotel with a Flexible Unit Development District) to B-3 (Business District) within the area described as follows: An approximate 9.94-acre portion of a 19.26-acre par cel located south of Bayview Street, north of Thunderbird Road, and on the east side of US 27 N; the address being 125 Markley Street, Sebring, Florida; and legally described as fol lows: A portion of the South of the South east of Section 23, Township 34 South, Range 28 East, Highlands County, Florida: Commence at the intersection of the Easterly right-of-way line for U.S. High way 27 and the North line of the South east of the Southwest of said Section 23; thence North 893153Ž East, along the North line of said South east of the Southwest 199.6 8 feet to the Northwest corner of the South of the Southeast of said Section 23; thence North 893409Ž East, along the North line of the South of the Southeast of said Section 23, 100.32 feet for Point of Beginning; thence continue North 893409Ž East, along said North line, 1,232.59 feet to the Northeast corner of the Southwes t of the Southeast of said Section 23; thence South 001431Ž West along the West line of the Southwest of the Southeast of said Section 23, 380.01 feet; thence South 893141Ž W est, 1,055.54 feet; thence North 181700Ž West, 250.00 feet; thence South 893409Ž West, 49.96 feet; t hence North 181700Ž West, 150.00 f eet to the Point of Beginning. Containing 432,849 square feet or 9.94 acres, more or less. Recommendations of the Planning and Zoning Commission and L ocal Plannin g Agency will be submitted to the Board of County Commissioners for final ac tion at public hearing on the 17th da y of July, 2018, beginning at 9:00 a.m. or as soon thereafter as possible in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Av enue, Sebring, Florida. A copy of this notice is available for public inspection during regular busi n ess hours in the Office of the Clerk o f the Board of County Commissioners a t the Highlands County Government Cen t er, 590 South Commerce Avenue, Se bring, Florida 33870. The proposed O rdinance and Resolution may be in spected by the public at the Highlands C ounty Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, between the hours o f 8:00 a.m. and 5:00 p.m., Monda y through Fri day, except holidays. In q uiries or written testimony should be directed to Linda Conrad, Zoning Su p ervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIM E A ND PLACE SPECIFIED ABOVE. AN Y PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEED INGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVI DENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGH LANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF A NY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY IN VOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMO DATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITI ES ACT OR SECTION 286.26, FLORID A STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR A T 863-402-6509 (VOICE), VI A FLORIDA RELAY SERVICE 711, OR B Y E-MAIL: PROGERS@HCBCC.ORG. RE QUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERV ICE. ONE OR MORE COUNTY COMMISSION ERS MAY BE PRESENT AT THE PLAN NING AND ZONING AND THE LOCAL PLANNING AG ENCY MEETING. Mr. Lew Carter Chairman of the Plan ning and Zoning Commission and Local Planning Agency Mr. R. Greg Harris, Chairman of the Board of County Commissioners. May 28, June 2, 2018 NOTICE OF PUBLIC HEARING NOTICE OF LAND USE CHANGE AND NOTICE OF ZONING CHANGE HEARING NO. CPA-18-550SS & P&Z 2031 Y OU ARE HEREBY NOTIFIED that a PUBLIC HEARING will be held before the Highlands County Planning and Zoning Commission and the Local Plan ning Agency on the 12th day o f June, 2018 beginning at 3:00 p.m. or as soon thereafter as possible, in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida, on Amendment No. CPA-18 0SSO8

PAGE 17

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | B7 www.highlandsnewssun.com NOTICE OF HEARING24 550SS O rdinance 17-1 8 -__________ and Amendment No. P&Z 2031 Resolution 17-18-__________. Consideration will be given to changing the Future Land Use Map and the Official Zoning A tlas within the area described in the advertisement and transmittal to the Department of Economic Opportunity. The County of Highlands will consider a change to the designated land use, from C CommercialŽ to RH High Density ResidentialŽ within the area described as follows: An approximate 9.99-acre portion of a 69.07-acre par cel located south of Valerie Blvd., north of Sebring Pkwy., and on the east side of US 27 N; the address being 1455 Bramblewood Road, Sebring, Florida; and legally described as follows: A portion of Tract CŽ, Lake Sebring Tracts, according to the plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida, more particularly described as follows: Commencing for reference at the Northwest corner of said Tract CŽ: thence, bearing South 714501Ž East, along the Northerly line of said Tract C,Ž a distance of 769.13 feet to the point and place of beginning of the herein described parcel: thence, bear ing South 714501Ž East, along said Northerly line, a distance of 331.22 feet to a point: thence, leaving said Northerly line, bearing South 180010Ž East, a distance of 582.17 feet to a point: said point being the be ginning of a non tangent curve concave Westerly, having a radius of 505.67 feet, a central angle of 172028,Ž a chord length of 152.46 feet bearing South 091958Ž East: thence, Southerly along the arc of said curve, a distance of 153.05 feet to a point; said point being the beginning of a reverse curve concave Easterly, having a radius of 494.33 feet, a central angle of 164025,Ž a chord length of 143.35 feet bearing South 085957Ž East: thence, Southerly along the arc of said curve, a distance of 143.85 feet to a point; said point being the beginning of a reverse curve concave W esterly, having a radius of 505.67 feet, a central angle of 093131,Ž a chord length of 83.97 feet bearing south 123424Ž East. Thence, Southerly along the arc of said curve, a distance of 84.07 feet to a point; said point being the beginning of a non tangent curve concave Easterly, having a radius of 443.05 feet, a central angle of 095401,Ž a chord length of 76.46 feet bearing South 094733Ž East; thence, Southerly along the arc of said curve, a distance of 76.56 feet to a point; said point being the beginning of a non tangent curve concave North easterly, having a radius of 29.33 feet, a central angle of 675232,Ž a chord length of 32.75 feet bearing South 511240Ž East; thence, Southeasterly along the arc of said curve, a distance of 34.75 feet to a point; said point being the beginning of a non tangent curve concave Southerly, having a radius of 157.89 feet, a central angle of 264238,Ž a chord length of 72.94 f eet bearing South 732613Ž East ; thence, Easterly along the arc of said curve, a distance of 73.61 feet to a point; thence, bearing South 222045Ž West, a distance of 62.96 feet to a point; thence, bearing South 180010Ž East, a distance of 243.21 feet to a point; thence, bearing South 831553Ž East, a distance of 30.16 feet to a point; said point being the beginning o f a non tangent curve concave Easterly, having a radius of 345.00 feet, a cen tral angle of 124918,Ž a chord length of 77.04 feet bearing South 001712Ž West; thence, Southerly along the arc of said curve, a distance of 77.20 feet to a point; said point being the begin ning of a reverse curve concave North westerly, having a radius of 295.00 feet, a central angle of 690402Ža chord length of 334.46 feet bearing south 282434Ž West; thence, South westerly along the arc of said curve, a distance of 355.61 feet to a point; thence, bearing North 180200Ž West, a distance of 1,905.97 feet to the point of beginning; the above described premises contain an area of 435,172 square feet or 9.99 acres, more or less subject to all easements, condi tions and restrictions as contained within the chain of title. The County of Highlands will also con sider a change to the Official Zoning Atlas designation from B-3 (Business District) and M-2 (Mobile Home Parks District) to RV Park FUD (RV Park with a Flexible Unit Development District) w ithin the area described as follows: An approximate 100-acre site consisting of two parcels located south of Valerie Blvd., north of Sebring Pkwy., and on the east side of US 27 N; the addresses being 1455 Bramblewood Road and 729 Memorial Drive, Sebring, Florida; and legally described as follows: Parcel 1: All of Tract CŽ, Lake Sebring Tracts, according to the plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida, lying North and East o f Federal Highway No. 27 Right-of-Way: Less and Except: A replat of Lake Se bring Country Club Addition, according to the Plat thereof, as recorded in Plat Book 3, Page 97, of the Public Records of Highlands County, Florida; A lso Less and Except: Avon Park-Sebring Addition, according to the Plat thereof, as recorded in Plat Book 4, Page 76, of the Public Records of Highlands County, Florida; A lso Less and Except the land conv eyed in the deed recorded in Official Records Book 368, Page 209, of the Public Records of Highlands County, Florida, described as follows: Commence as a Point of Beginning at the Southwest corner of Section 11, Township 34 South, Range 28 East, Highlands County, Florida, thence North 0009 East a distance of 305.14 feet to a point, thence from a tangent line bearing South 865448Ž East along an existing road with a simple curve to the left having a radius of 209.82 feet in an arc distance of 146.67 feet to a point, thence South 0009 West a distance of 347.36 feet to a point, thence North 8951 West along the South boundary NOTICE OF HEARING24 o f S ect i on 11 ( a l so k nown as t h e S out h boundary of Tract CŽ of Lake Sebring Tracts, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida) a distance of 137.35 feet to the Point of Beginning; A lso Less and Except the land conveyed in the deed recorded in Officia l Records Book 583, Page 392, of the Public Records of Highlands County, Florida described as follows: Commence at the Southwest corner of Sec tion 11, Township 34 South, Range 28 East, Highlands County, Florida, thence South 895100Ž East along the South boundary of Section 11 (also known as the South Boundary of Tract CŽ o f Lake Sebring Tracts, according to the Plat thereof, as recorded in Plat Boo k 2, Page 146, of the Public Records of Highlands County, Florida), a distance of 137.50 feet to the Point of Begin ning, thence continue South 895100Ž East along said South boundary 330.00 feet; thence North 000900Ž East 405.01 feet, thence North 895100Ž West 277.73 feet to a point on a curve that is concave Northwest erly and having a radius of 209.82 feet; thence Southeasterly along and wit h said curve a chord bearing and distance of South 422100Ž West 77.81 feet, said curve being along an existing road, thence South 000905Ž West 347.37 feet to the Point of Beginning. Also Less and Except a portion of Trac t CŽ, Lake Sebring Tracts, according to the Plat thereof, as recorded in Plat Book 2, Page 146, of the Public Records of Highlands County, Florida, being more particularly described as follows: Commence at the Northeast corner of Lot 1, Avon Park-Sebring Addition, according to the Plat thereof as recorded in Plat Book 4, Page 76, of the Public Records of Highlands County, Florida; thence South 714501Ž East, a distance of 24.81 feet to a point lying on the Easterly line of a 20 foot alley as shown on said Avon Park-Sebring Addition, for the Point of Beginning; thence continue South 714501Ž East along the North line of said Tract CŽ, a distance of 260.20 feet; thence South 180200Ž East, a distance of 2,019.68 feet to a point lying on the Northerly Right of Way line of Lance Street; thence North 865734Ž West along said Northerly Right of Way line, a distance of 224.78 feet to a point lying on the Easterly line of said 20 foot alley as shown on said Avon Park-Sebring Addition; thenc e North 180200Ž West along the Easterly line of said 20 foot alley, a distance of 2,092.83 feet to the Point of Beginning. A lso Less and Except the land conv eyed in the deed recorded at Official Records Book 122, Page 492, of the Public Records of Highlands County, Florida, described as follows: A trapezoidal tract lying adjacent to Lots 11 and 12 of Avon Park-Sebring Addition, m ore particularly described as follows: Commencing as a Point of Beginning at the Southeast corner of Section 10, Township 34 South, Range 28 East, Highlands County, Florida, thence North 8951 West along the South boundary of Section 10 (also known as the South Boundary of Tract CŽ of Lake Sebring Tracts as recorded in Plat B ook 2, Page 146, of the Public Records of Highlands County, Florida) a distance of 330.21 feet to the East erly boundary of Lot 12 of Avon ParkSebring Addition, thence North 1802 West along the Easterly boundary of Lots 11 and 12 of the Avon Park-Sebring Addition, a distance of 343.86 feet to a point, thence South 865448Ž East along the South boundary of existing road a distance of 438.06 feet to a point, thence South 0009 West a distance of 305.14 feet t o the Point of Beginning; Parcel 2: All of Blocks 5, 6, 7, 8 and 9, a Replat of Lake Sebring Country Club Addition, according to the Plat thereof as recorded in Plat Book 3, Page 97, of the Public Records of Highlands County, Florida. Recommendations of the Planning and Zoning Commission and Local Planning Agency will be submitted to the Board of County Commissioners for final action at public hearing on the 17th day of July, 2018 beginning at 9:00 a.m. or as soon thereafter as possible in the County Commissioners Board Room, Highlands County Government Center Building, 600 South Commerce Avenue, Sebring, Florida. A copy of this notice is available for public inspection during regular business hours in the Office of the Clerk of t he Board of County Commissioners at t he Highlands County Government Cent er, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance and Resolution may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Suite 2, Sebring, Florida 33870, between the hours o f 8:00 a.m. and 5:00 p.m., Monda y through Friday, except holidays. In quiries or written testimony should be directed to Linda Conrad, Zoning Su pervisor, at this address or by phone at (863) 402-6638. Photocopies may be obtained at this location for fifteen cents ($0.15) per page. Please refer ence the Amendment Number when calling or writing. A LL INTERESTED PERSONS ARE INV ITED TO ATTEND. A LL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME A ND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THIS COMMITTEE/GROUP, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE NOTICE OF HEARING24 UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DIS CRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES AC CESS TO, PARTICIPATION, EMPLOY MENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMO DATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR AT 863-402-6509 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR B Y E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSION ERS MAY BE PRESENT AT THE PLANNING AND ZONING AND THE LOCAL PLANNING AGENCY MEETING. Mr. Lew Carter Chairman of the Planning and Zoning Commission and Local Planning Agency Mr. R. Greg Harris Chairman of the Board of County Commissioners May 28; June 2, 2018 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž EQUAL HOUSINGOPPORTUNITY HOMES FOR SALE1020 Sebring~ 2/2 at 1801 Grand Ridge St. CH, pool, gas, fiber, granite tops, stainless. Great quiet location!! $171,000. Tim 561-632-1399 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! Avon Park ~ For Sale By Owner2/2 on corner lot! Split floor plan, new appliances. $109,900. 863-443-2448 Lake Front Home~1502 Lake Josephine Dr., Sebring. Large 2/2 on 1/2 ac. $265k.Open Houses: Sat. 2p4p: 5/26 & 6/2.FSBO863-446-0395 S ebring For S ale By O wner 2/1.5 canal home to Lake Is tokpoga. New boat lift, Lg scrn porch. $160k. 863-414-3851 MOBILE HOMES FOR SALE 1090 A von Park~ cute & cozy, 1 bd furn., Brentwood MHP, 55+ Ne w carport & screen house. Avail. now. $12,500. 361-238-2777 WANTED TO BUY1120 Lake PlacidCASH for Your Home! Rapid Closing; Any Condition. Must have sufficient equity. Ken 863-441-2689 HOMES FOR RENT1210 Apartments & Housesfor Rent in Highlands County Starting at $450Pet Friendly!Call Mike863-243-9191www.Mylakeplacid.com Lakefront Home & Condo 2000sf home $1,200/mo; Condo @ Lake Jackson, $950 1yr lease, NO PETS.863-382-2221 APARTMENTS FOR RENT1320 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 S tu di o /Ki tc h enette ~On golf course w/ pool. Inc. all utilities. No pets. Background ck. $500/mo. 863-451-2232 FURNISHED APARTMENTS1322 Magnificent Furnished Lakeside Apartment~Cathedral ceilings, 8 French doors facing the lake, private overlook, in a wooded, gated estate home, Lake Placid. Studio apt. with king size bed, lavish bath, whirlpool tub, walk in shower, fireplace, tiled floors, walk in closet, professionally decorated w/ Pullman kitchen, is perfect for a single person. All utilities, Dish TV, incl. No deposits, short term/lon g term agreements. Text CHARLEY with name for more info to 754-264-4246 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 SebringFurn room for rent. Electric, cable included, hot tub use, $375 mo. or $100 week. 863-445-4943 COMMERCIAL RENTAL1392 Sebring *Liberty Star Plaza*Leasing 3000-18,000 sqft; Built out. US 27 Near SR 66863-471-0663 LOTS & ACREAGE1500 Sebring, Sunset Pointe Lake View Lot~w/house plans. $39,900 Call Diana 772-834-9402 2000EMPLOYMENT HELPWANTED2001 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. Davey Expert Tree C ompany Tree Trimming positions avail. (with & without CDL Lic.) 1 yr. exp. pref, but will train. CallGaryat 863-221-7939. Highlands County Fair Assoc .Seeking a Facilities Maintenance Mgr. For complete job details, visit www.hcfair.net863-382-2255 S eeking Food & Beverage Worker PT; flexible hrs needed; incl. weekends & holidays. Appl y in person 8a-4p M-F at River Greens Golf Course. Call April a t 863-453-5210 HELPWANTED2001 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. HARDEE CO. BOCC-PUBLIC WORKS DIVISION Senior Mechanic(FL BŽCDL) $15.74-$21.70/hr Equipment Operator (FL DL) $11.13-$15.35/hr. General Maintenance Mechanic (FL DL) $13.52-$18.64/hr. Equipment Operator/ Spotter (FL "A" CDL Air Brake, Tanker, and Hazardous Materials*) $11.72 $16.15/hr.Job descriptions at www.hardeecounty.netw/application. Submit: HR, 205 Hanchey Rd., Wauchula, FL 33873. Ph: (863) 7732161. Positions open until filled. 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 CASE DATA SPECIALIST, PANTHER YOUTH PARTNERS (FT) Application deadline: 6/12/18. Please visit http://sfsc.interviewexchange.comfor detailed position announcement. 863-784-7132 EA/EO VETS PREF. 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. FT Truck Driver~Avon ParkHS Diploma or GED; 1 yr verifi able experience & CDL AŽ current DOT certificate required. $16/hr Must pass background check. Call 800-929-2715ask for Mike Solis or Rob Da g ue S ales/Maintenance PositionFor local heating & cooling business. Experience a must. Call863-440-5100 or email actioncooling.noel@gmail.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. S en i or gent l eman nee d s li vei n housekeeper Golf Hammock area. Room, board, small salary, private quarters. 863-382-0555 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. PROFESSIONAL2010 Kid City Daycare & Preschool Now HiringChrist Centered Facility is seeking to complete our staff. FT position available. Call Dawn at 863-385-3111 or visit 3599 Thunderbird Rd., Sebring. 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. Southern Lifestyle Senior Living Center Now Hiring: Caregivers Medication Assistants Dietary AidesFor more information:call 863-465-0568; visit 1297 US Hwy 27 N., Lake Placid; or email ahshaw@gchc.com

PAGE 18

B8 | HIGHLANDS NEWS-SUN | Saturday, June 2, 2018 www.highlandsnewssun.com MEDICAL2030 FREE CNA COURSEDo you want to become a C.N.A? The Palms of Sebring will be offering aFREE C.N.A course(includes all materials needed!!) Class Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 Classified=Sales FREE CNA COURSEDo you want to become a C.N.A? The Palms of Sebring will be offering aFREE C.N.A course(includes all materials needed!!) Class Time: 8:00 am … 4:00 pm Class size is limited please call Linda McLean at 863-3850161 ext. 3143 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 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 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. GETRESULTS USECLASSIFIED! Oaks at Avon SIGN ON BONUS New WagesReaders Choice Award Facility HIRING RNs Full-Time & Part-Time Positions Flexible Shifts Available Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 Oaks at Avon HIRING LPNs Full-Time & Part-Time Positions Career Advancement Opportunities All Eligible Applicants will be Interviewed Directly. Highly Competitve Salaries Readers Choice Award Facility Apply at 1010 US Hwy 27 N., Avon Park or fax resume to Tammy Padilla at 863-453-5308 OAKS AT AVON Is Hiring CNAs Full/PartTime, all shifts. Apply at 1010 Hwy 27N Avon Park or fax resume to Tammy Padilla at 863-453-5308. T urnyou r trashinto cash! Advertise youryard sa l e! Orthopaedic Surgery SchedulerMinimum 1 year experience in surgery scheduling required. Email resume to: gechevarria@florida jointspine.com RESTAURANT/ HOTEL2040 PT Bartender Needed~ to f ill in during summer. Exp. pref. Apply at American Legion Post 25, 1490 US Hwy 27 N. Lake Placid. NO CALLS PLEASE Now Hiring: Line Cooks Night PortersApply at 3101Golfview Rd., Sebring. SKILLED TRADES2050 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 CLASSIFIED ADSSELL GENERAL2100 SOCIAL SERVICES ASSISTANT Royal Care of Avon Park has an immediate opening for a Social Services Assistant. This position assists the Social Services Director. Job Functions include: Develop a comprehensive social history assessment, assist residents and families, document progress notes, and others as assigned. Must have an Associates Degree in Social Services or related field. Basic understanding of comp uter technology. Excellent Benefit Package Available! Apply in person at Royal Care of Avon Park, 1213 W Stratford Rd., Avon Park, FL. 863-453-6674EOE, M/F, DFWP 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 HIGHLANDS HOT DEALS!Do you have stuff to sell at $500 or less? Advertise your merchandise now in the Classified Section!$3 for 3 Lines $4 for 4 Lines $5 for 5 LinesCall863-385-6155 or 863-658-0307 6000 MERCHANDISE GARAGE SALES6014 Avon Park~ 8:30a-noon Sat Only at 130 E. Circle St.Tons of craft & household items! Lake Placid Serious Fishermans Sale! 8a-? Fri & Satat 1806 Sylvia St. Assorted bait, rods & reels! ~Estate Sale~ 8a-2p Thurs-Sat at2243 Jackson Dr., SebringEntire house must be sold! Wicker bedroom & sunroom sets; queen bedroom set, sectional sofa, patio table & 6 chairs. Kitchen appliances & household, plus entire garage!863-381-5116 Sebring Estate Sale~ 7a-? Fri…Sun at 321 Sassafras Ave. Vintage quilts, collectibles; household items, furn & more. Sebring~Estate Sale SatOnly June 2, 8a to 2p, 7135 Sparta Road. Furniture, household items, misc...BW HOUSEHOLD GOODS6030 Fi esta W are Di s h es serv i ce for 11, plus serving dishes and pitcher, 64 pieces, many colors, $250.00, 863-273-8119 Verticle Blinds~ 3 sets light gray color, different sizes. $65 for all. 863-655-5140 FURNITURE6035 Bedroom Set~ 5pc; light wood, excellent cond! Coastal style! $500. Sm 2-tier wicker table $25. 863-465-2375 Bedroom set~ doublebed w/matt & box; dresser & mirror, night stand. Like new. $150. Queen wicker headboard $50; 863-314-0060 C o ff ee T a bl e & 2 matc hi ng en d tables, brass trim, bev. glass, like new, cost $289, selling for $50 firm 561-386-1806 "NEW" DOWNTOWN MALLOPEN THU-SAT9a-5pBest Prices on New & Used Furniture and Antiques!! Leather recliner $49 6 sofas from $77-$177 Wood desks from $45 Dbl. dresser & mirror $69 Glass DR table w/6 ch $99231 S. Ridgewood Dr. 2 blocks from Circle 863-212-9576 We Buy/Sell Clean Used Furniture. Best Prices in Town!Sebring Furniture863-446-2808 RE C LINER Brown, excellent condition. $25 (863) 453-4234 CLOTHING/ JEWELRY/ ACCESSORIES 6065 (M) sz 44 f u ll l engt h L eat h er Coat~ w/zipper liner; wear alone or as overcoat. $50. exc cond! 863-452-2257-call after 1pm M en  s ALA C r i mson Tid e~ Sportcoat & long sleeve sweater. Sz 44. Exc. cond! $35 863-452-2257-call after 1pm ANTIQUES COLLECTIBLES6070 1 9 5 0 s S chwinn 2 -speed bike, good condition, $450 OBO, 412-252-1522. Sebring Antiques Sale!Min 20% OffAntiques & used furniture. 6205 US 27 S. Sebring. 863-991-4667 MEDICAL6095 (2) Jet 3 Power Chairs~ one needs battery; other good for parts. $100 for both. 863-655-1020 MEDICAL6095 Jazzy 600 ES power chair, brand new! Extra arms & leg brace, all terrain tires, $4500 OBO, 321-270-9432. GOLFACCESSORIES6125 G o lf C art Fl oor M ats, f actory type, new $50, sell $20, 863452-4234 EXERCISE/ FITNESS6128 Original Health Rider~ exc. cond! $100. By appt. Lake Placid. 863-465-5956 Treadmill~ Weslow Cadense 55. Great cond. $150. 863-465-2375 FIREARMS6131 WANTED TO BUY: Glock 17 Gen 4 firearm. Call 863-402-0466 Wi nc h ester 70 ~ 30 06 ca l with Lyman 4x scope. Manuf. in 1952. $600 863-655-3544 BICYCLES/ TRICYCLES6135 Bi cyc l es, assorte d a d u l t an d kids bikes, guaranteed, $30 and up. 863-414-8088 HUFFY GIRLS CRUISER exce l cond, owners manual ridden twice $65.00 (863) 202-6911 TOYS/GAMES6138 2 G ames i n O ne P oo l T able/Tennis~ 4x7 like new! Includes all accessories & wall rack. $200. 904-583-1764 LAWN & GARDEN6160 PVC PATIO FURNITURE Table and 4 stripe cushioned chairs. $185 (863) 385-6518 Tractor Style MowerGravely 52Ž shaft driven 4 speed. Needs battery. $800 obo. 863-458-5779 WORX wee d eater ~ e d ger & hedge trimmer. Incl. charger & 2 batteries. $75. 863-655-1020 OUTDOOR LIVING6161 BBQ Grill~ Charbroil Commercial Series; 4 burner w/side burner. $45. 863-414-2345 STORAGE SHEDS/ BUILDINGS6165 Outside Storage Cabinets~ (4), Suncast (PVC). Good cond. $50-$125 (various sizes). 904-583-1764 TOOLS/ MACHINERY6190 Generator~Honda ES6500 Water Cooled, 12 hp, twin cyl, electric start, just serviced. $850. 863-471-0663 G enerator~ Power Boss 5K on wheels. Brand new, never used! $500 obo.863-314-0861 Porter C able 6 5 00 watt generator, runs excellent, 13hp Honda, $500, 863-699-1772. Tools: 1/4 cable scroll saw on stand, $100; Ryobi slider circular saw on stand, $150; Ryobi circular saw $35; Sears router $50. 863-368-0179 V acuums, shop type portable, one 2 1/2 gal, one 1 1/2 gal, $15 each, 863-452-4234 CATS6232 C AT C LIMBER T O WER Large, $20.00 (863) 453-4234 DOGS6233 Chihuahua puppies. 1 female, black & white; 2 males, 1 brown, 1 pure white; ready now. 517-745-3652 MaltiPoo Pup~ M, fantom playful & cute! Family can be seen. $450 Health/Vet certificate avail 863-273-1560 DOGS6233 YORKIE MINIS CKCAbsolutely Adorable & Healthy Great Selection, meet the parents! TEACUPS AVAILABLEPrices starting at $695+. 941-773-0723 € 322-6709 minimagicyorkie.com CLASSIFIED WORKS! APPLIANCES6250 Ai r F ryer F a b erware, use d on ly 3 times, $30.00, 815-641 5885 Used AppliancesUp to 90 day warranty. Help Wanted/ Local DeliveryCall 863-655-4995 Upright Kenmore Freezer~ Commercial, good cond. $50. 863-465-2375 MISCELLANEOUS6260 F ree Si nger sew i ng mac hi ne Model 1802, needs power cord / foot pedal buy at sewingpart sonline.com. Jerry, 699-1288. G unsmo k e Ž DVD s~ ent i re 70 s season (in color). 34 DVDs. $50 863-452-2257-call after 1pm 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! AUTOS WANTED7260 Cars Trucks SUVs etc From $1000-$100k~NO JUNK! I come to you! Call Sam239-595-4021 PERSONAL WATER VEHICLES7332 1 99 5 Yamaha Jet S ki~ w/trailer. No title. Great for parts. $250. 863-414-2345

PAGE 19

Saturday, June 2, 2018 | HIGHLANDS NEWS-SUN | B9 www.highlandsnewssun.com CYCLES/MOPEDS/ SCOOTERS7360 2004 Honda Reflex~ 250cc, red, 1,500 original miles, exc. cond! Adult owned. $2,200 obo. 954-478-4244. Harley Davidson Trike~approx 6k low mi., many extras!! 2 tone; red & merlo. $26k. 863-402-0466 CAMPERS/ TRAVELTRAILERS7370 2008 M ontego B ay C amper 36, 3 slides, W/D & generator. Stored inside, exc. condition! $20k. 863-443-2448 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! AVON PARK „ South Florida State College recognizes those students who have pursued and achieved academic excellence during their course of study at the college. Students are named to the Presidents List for receiving a semester GPA between 3.8 and 4.0. Avon Park students named to the spring 2018 Presidents List were: Pallavi Agarwal, Lauren Ahrens, Shaylin Alley, Maria Avalos, Kimberly Barnwell, Hope Beck, Seamus Benoit, Brandi Bohannon, Eliany Cabrera, Kimberly Castillo, Madeline Charles, Cheri Cobb, Earlnajah Collins, Carmen Corona Zavala, Francin Espiritu, Emily Flores, Allison Franza, Gary Gergen, Kimberly Goddard, Gianah Gutierrez, Courtney Held, Brenda Hernandez, Angela Hill, Tara Huften, Christopher Hulbert, Estella Islas, Ryan Jenkins, Jennifer Lane, Jennifer Lane, Rosela LaPointe, Denise Limdimas, George Livingston, Keziah Maranan, Evelyn Marley, Mauricio Marquez, Kristin Miners, Emily Moncrief, Elrad Nevers, Brianna Nobles, Nancy Pena, Jordan Phillips, Laura Rojas, Krystal Santos, Amy Schlosser, Vijay Sharma, Jose Torres, Jocquas Walker, Rodine Walker, Jeffrey Weed, Sierra White, Jacquelyn Whitman, Rachel Williams, and Madison Zengotita. Lake Placid students named to the spring 2018 Presidents List were: Yiley Acosta Leon, Sarah Alamia, Annabel Armengol, Sariah Barajas, Meghan Barlaug, Stephanie Bennett, Jessica Brown, Mitchel Coker, Craig Dassinger, Ashley Diaz, Daniela Ferra-Hernandez, Daniela Gonzalez, Anallely Guzman, Jordan Hatch, Ethan Havlock, Thomas Havlock, Erika Hernandez Lopez, Lisandro Hernandez Lopez, Alejandra HernandezAvila, Timothy Hobbs Jr., Russell Hunter, Lorraine Hutchins, Karen Lackey, Brandy Landers, Madyson Lee, Yaritza Martinez, Susan Mathis, Macey Mullins, Sarah Murray, Maria Palacios, Aleigha Peterson, Faustina Ramirez, Hector Ramirez, Malorie Reynolds, Brandon Rodriguez, Brian Simpson, Taylor Smith, Jacob Sueppel, Sarah Tyson, and Jessica VanProoyen. Sebring students named to the spring 2018 Presidents List were: Ray Aguilar Espidol, Marissa Alexander, Desiree Andujar, Camilla Aquino-Lim, Monica Ashley Nguyen, Kathery Avila Gomez, Kathery Avila Gomez, Vickash Baichan, Jacalyn Baldwin, Marissa Baldwin, Angela Benibanonde, Gh Biswas, Chester Bixler, Miranda Bixler, Gerig Blackman, Briana Boothe, Rachel Boyd, Austin Brigham, Anthony Burnett, Isaac Carlisle, Tyler Casey, Alex Concilio, Caitlin Conrad, Hannah Cribbs, Daynaa Cruz, Erika Cruz, Bonnie Cullifer, Michael Cutolo, Sabrina Decker, Janelle Dessources, Rebecca Dessources, Alexis Divietro, Sheena Domisiw, Kalani Dubberly, Lauren Dutcher, Jordan Edwards, Connor Elwell, Nicholas Fischer, Valerie Fleeger, Treson Francis, Jennifer Garcia, Alana Gordon, Charlotte Gray, Gabriella Grieco, Shannon Grilo, Jennai Hagen, Nicholas Haley, Brittiny Haralson, Zachary Heston, ToiaNetsha Hicks, Cassady Hitt, Kylee Huylebroeck, Samantha Iglesias, Nicole Iosue, Christine Jerger Foster, Courtney Johnson, Heather Johnson, Anslee Kinslow, Matthew Koehn, Tim Koning, Emily Lethbridge, Sarah Lethbridge, Taryn Little, Kyle Long, Lindsey Lovett, Keomi Marasigan, Jessica Martin, Yaimee Martinez Molina, Johanny Matos, Kate Matthews, Erin McGlinchey, Mark McGovern, Kristina McKinney, Brucelet Mentor, Carmen Mitchell, Tatiana Montanez, Ivone Nava, Samantha Nortelus, Sarah Nortelus, Kristen Oca, Nathalie Palacios, Ramiro Palacios, Crystal Parker, Jenny Pasquino, Alina Perez Maldonado, Hayden Polston, Saun Ratliff, Sylvia Roberts, Bryan Rodriguez, Jonathon Rodriguez, Ayari Rosado, Brandon Rosenbaum, Gracelyn Rutledge, Liliana Sanchez, Alysha Sargent, Kristen Schwartz, Sandra Seetaram, Kristal Shands, Nicole Angela Siason, Eric Skinner, Alayna Smith, Kaitlyn Smith, Sierra Smith, April Snell, Ashley Stanton, Kailey Swaine, Christopher Tackett, Kaycie Thompson, Danielle Tibbitt, Lyndsey Tibbitt, Sophia Turetsky, Edena Walton, Kevin Webb, Nathan Wilson, and Bryson Winter. Students are named to the Vice Presidents List for receiving a GPA between 3.5 and 3.79. Avon Park students named to the spring 2018 Vice Presidents List were: Mardon Abesamis, Courtney Ball, Austin Beck, Dusti Conners, Mary Crosson, Gabrielle Desrosiers Cameron Durham, Andrea Flowers, Jahirel Gomez, Jessica Hampton, Austin Harris, Cristal Hernandez, Barry Hinish, Jocelyn Jackson, Madison Jackson, Hunter Jarmel, Gabriel Lambert, Sheehan Lee, Nelissa Lillard, Halie Livingston, Guilmon Marasigan, Jeston Mason, Jami Mercer, Kaytlynn Nobles, Francesca Pemble, Glenn Petrovich, Ashley Radford, Kaelyn Rif”e, Claudia Shelton, Rebekah Smith, Ronald Stubble“eld, Edna Viljean, and Dalton Whitman. Lake Placid students named to the spring 2018 Vice Presidents List were: Faleh Abuelouf, Katy Armendariz, Luke Feagley, Zachary Geitner, Cynthia Granados, Luisa Hernandez Sanchez, Kaitlyn Hillman, Sheala Jackson, Justin Jones, Garrett Lanier, James Lethbridge, Diego Mireles, Amanda Money, So“a Monroy, Sarah Moretto, Maria Ochoa, Miranda Oliveros, Chelsea Parsons, Linette Reyes, Aspen Rowe, Liliandy Ruiz, Jennifer Salgado, Jacob Smoak, Naudia Tucker, Natalie Vargas, Emily Vasquez, Isaac Vega, and Amman Williams. Lorida student Aldyn Ashton was named to the spring 2018 Vice Presidents List. Sebring students named to the spring 2018 Vice Presidents List were: Erik Arocho, Jasmine Barajas, Yannetti Bermudez, Chad Boren, Andrew Bowser, Austin SFSC recognizes students for academic excellenceSpecial to Highlands News-SunSFSC | 10 NOTICE OF PUBLIC HEARING NOTICE OF ESTABLISHMENT OR CHANGE OF ZONING REGULATIONS AND OTHER REGULATIONS AFFECTING THE USE OF LANDThe Highlands County Board of County Commissioners proposes to adopt the following by Ordinance: ORDINANCE 17-18____ AN ORDINANCE OF THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, AMENDING SECTIONS 12.05.300 AND 12.08.135.B. OF CHAPTER 12 OF THE CODE OF ORDINANCES, HIGHLANDS COUNTY, FLORIDA, PROVIDING FOR ACCESSORY STRUCTURE HEIGHT CLARIFICATION AND CELL TOWER LOT SIZE AMENDMENT, AND PERTAINING TO LAND DEVELOPMENT REGULATIONS; PROVIDING FOR SEVERABILITY; PROVIDING FOR INCLUSION IN CODE; PROVIDING FOR CONFLICT; AND PROVIDING FOR AN EFFECTIVE DATE. YOU ARE HEREBY NOTIFIED that a public hearing will be held before the Planning & Zoning Commission and Local Planning Agency of Highlands County, Florida, on the 12th day of June, 2018, beginning at 3:00 P.M., or as soon thereafter as possible, at the County Commissioners Board Room, in the Highlands County Government Center Building, 600 South Commerce Ave., Sebring, Florida, to consider zoning regulations and other regulations affecting the use of land for the area shown in the unshaded portion of the map in this advertisement. The proposed regulations are in the form of an Ordinance. The contents of the Ordinance are generally described above. The Board of County Commissioners of Highlands County, Florida, proposes to adopt or change by Ordinance the above zoning regulations and other regulations affecting the use of land for the area shown in the un-shaded portion of the map in this advertisement. A public hearing on the Ordinance will be held on the 3rd day of July, 2018, beginning at 9:00 A.M., or as soon thereafter as possible, at the County Commissioners Board Room, in the Highlands County Government Center Building, 600 South Commerce Ave., Sebring, Florida A second public hearing will be held at the same location on the 17th day of July, 2018. The time of day for said hearing will be set at the July 3, 2018, public hearing. The contents of the Ordinance are generally described above. A copy of this notice is available for public inspection during regular business hours in Government Center, 590 South Commerce Avenue, Sebring, Florida 33870. The proposed Ordinance may be inspected by the public at the Highlands County Zoning Department, 501 South Commerce Avenue, Sebring, Florida 33870, between the hours of 8:00 A.M. and 5:00 P.M. Monday through Friday, except holidays. Inquiries or written testimony should be directed to Ms. Linda Conrad, Zoning Supervisor, at this address or by phone per page. Please reference the above Ordinance when calling or writing. ALL INTERESTED PERSONS MAY APPEAR AND BE HEARD AT THE TIME AND PLACE SPECIFIED ABOVE. ANY PERSON WHO MIGHT WISH TO APPEAL ANY DECISION MADE BY THE PLANNING AND ZONING COMMISSION, THE LOCAL PLANNING AGENCY, OR THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORLIDA, IN PUBLIC HEARING OR MEETING IS HEREBY ADVISED THAT HE OR SHE WILL NEED A RECORD OF THE PROCEEDINGS, AND THAT, FOR SUCH PURPOSE, HE OR SHE MAY NEED TO ENSURE THAT A VERBATIM RECORD OF THE PROCEEDINGS IS MADE, WHICH RECORD WILL INCLUDE THE TESTIMONY AND EVIDENCE UPON WHICH SUCH APPEAL IS TO BE BASED. THE PLANNING AND ZONING COMMISSION, THE LOCAL PLANNING AGENCY, OR THE BOARD OF COUNTY COMMISSIONERS OF HIGHLANDS COUNTY, FLORIDA, DOES NOT DISCRIMINATE UPON THE BASIS OF ANY INDIVIDUALS DISABILITY STATUS. THIS NON-DISCRIMINATORY POLICY INVOLVES EVERY ASPECT OF THE BOARDS FUNCTIONS, INCLUDING ONES ACCESS TO, PARTICIPATION, EMPLOYMENT OR TREATMENT IN ITS PROGRAMS OR ACTIVITIES. ANYONE REQUIRING REASONABLE ACCOMMODATION AS PROVIDED FOR IN THE AMERICANS WITH DISABILITIES ACT OR SECTION 286.26, FLORIDA STATUTES, SHOULD CONTACT MS. PAMELA ROGERS, ADA COORDINATOR, AT 863-402-6842 (VOICE), VIA FLORIDA RELAY SERVICE 711, OR BY E-MAIL: PROGERS@HCBCC.ORG. REQUEST FOR CART OR INTERPRETER SERVICES SHOULD BE MADE AT LEAST 24 HOURS IN ADVANCE TO PERMIT COORDINATION OF THE SERVICE. ONE OR MORE COUNTY COMMISSIONERS MAY BE PRESENT AT THE PLANNING & ZONING COMMISSION AND THE LOCAL PLANNING AGENCY MEETING. FOR COPIES OF THE PROPOSED ORDINANCE AND FURTHER INFORMATION CONTACT THE HIGHLANDS COUNTY ZONING DEPARTMENT (863) 402-6638. Mr. Lew Carter, Chairman of the Planning and Zoning Commission and Local Planning Agency Mr. R. Greg Harris, Chairman of the Board of County Commissioners adno=3582521

PAGE 20

B10 | HIGHLANDS NEWS-SUN | Saturday, June 2, 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 HIGH SPEED INTERNETUnlimited plans starting at $24.95 … price it out:www.htn.net/internet863-465-4076 Lawn Mowers ~ Generators~ Power washers ~ Chain saws~ All makes & models! 815-786-4400 AdvertiseToday! BATH/KITCHEN5027 ALL STAR TILEComplete Bathroom RemodelChange Bathtub to ShowerFree Estimates!863-465-6683 863-381-2025Licensed & Insured CABINETRY5030 Why Replace Aging Countertops? Refinish for a whole new look. Call Laurie at 863-368-0126 ADULTCARE5050 Elderly Care ServicesOver 18yrs exp. Cargiving; cleaning; errands; sm meals; baths etc. 863-451-2584 CONTRACTORS5054 JMC BuildersKitchenBathWindowsDoor Additions Enclosures CarportsCBC #1251644863-449-0790 CLEANING SERVICES5060 WE CLEAN*OFFICES & HOUSES* FREE ESTIMATES!!(863) 253-9217 Home Advisor MemberFree Estimates!Licensed & Insured863-243-0429 Sherrys Cleaning Service Professional Reliable AffordableLic. Ins. & Bonded863-253-3400 ELECTRICAL5070 Master Electrician Reliable,Quick, 25 yrs Exp. All jobs! Lic# EC13005602863-453-4513 ELECTRICAL5070 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 FURNITURE REPAIR5086 Furniture Refinishing & Repair32 yrs exp. Lic/ins #HC00772863-314-0800 C a s h i n w i t h C l a s s HANDYMAN/ GENERALREPAIR5089 Handyman BobInstall Doors, Windows Flooring, Plumbing &More! Lic#HM0096 863-452-5201 Specializing in House Painting & Wood WorkPressure WashingVery knowledgeable in Decks, Walkways & Seawall Repairs863-212-5651All Jobs Guaranteed! HOME / COMM. IMPROVEMENT5100 Residential & CommercialInstallation & RepairFREE Estimates 863-414-8333 HOME / COMM. IMPROVEMENT5100 863-202-5645Chad J. Chavis Licensed & InsuredLic#HM0183 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 Landscaping Lot ClearingField MowingTree TrimmingResidential & CommercialLic & Ins.863-243-3063 GreatDealsin theClassifieds! Mow Trim Edge Mulch Branch Removal Sod & Rock Jobs Flower Beds Free Est. 863-214-0646 Land Clearing Stump Grinding Tree Trim/Removal Concrete & Pavers Lic & Ins.863-781-2089 LAWN/GARDEN & TREE5110 Removal, Stump Grinding & Storm work. Fully insured 815-786-4400Call Day or Night! 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! PRESSURE CLEANING5180 No High Pressure WashKills Mold, Mildew & Algae Free Estimates 863-381-8111 SCREENING5184 Pool Encl, Scrn Rooms & Small Alum Jobs. Est. Since 2004 863-381-2767Insur. lic #HM0098 ROOFING5185 NO Money Down!!Repairs Only Specializingin Rotten Wood Shingles; Metal; Tile 35 yrs exp! 863-699-0383State Lic. CCC-1329089 MISCELLANEOUS5230 Specializing in Mobile Homes & Double Wide Manuf. Homes. If Your Not Happy...Were Not Finished.Ž561-248-4979 Stevani Bryana Watson was born at 8:22 a.m. on Tuesday, May 15, 2018 to Joyce Michelle Robinson and Steve Brandon Watson of Sebring at Florida Hospital Heartland Medical Center. She was 9 pounds, 11 ounces and 21.75 inches long. Maternal grandparents are Amos Frasier and Brenda Frasier. Paternal grandparents are Jackie Johnson and Samuel Johnson. Paisley Carter Vickers was born at 8:17 a.m. on Saturday, May 19, 2018 to Brittany and Cory Vickers of Sebring at Florida Hospital Heartland Medical Center. She was 6 pounds, 2 ounces and 18.75 inches long. Maternal grandparents are Kenny and Tammy Palmerton. Paternal grandparents are James and Misti Vickers. Amayah Mariella Soto Calderon was born on Wednesday, May 23, 2018 to Megan L. Mahoney and Nathanael Soto Calderon of Sebring at Florida Hospital Heartland Medical Center. She was 6 pounds, 6 ounces and 18.5 inches long. Maternal grandparents are Michele Burton and Michael Mahoney. Paternal grandparents are Loida Calderon and Nathanael Soto. Carsyn Rae Lizotte was born at 10:20 p.m. on Wednesday, May 23, 2018 to Victoria Anne Greer and Matthew Lizotte of Sebring at Florida Hospital Heartland Medical Center. She was 7 pounds, 12 ounces and 19.25 inches long. Maternal grandparents are Dorrie and Derrick Johnston. Paternal grandparents are Barbara and James Lizotte.BIRTHS newstips@newssun.comDO YOU HAVE THE NEXT BIG STORY OR NEWS TIP TO SHARE? Email Us Your News Tips To: GOT NEWS? seriously ill, unable to do much for herself. At “rst, this independent and formerly strong woman resisted offers of assistance, feeling she ought not receive from others because they were so busy.Ž Underneath this resistance was the true reason for her hesitation: she had been in control of her life when she helped others, and now it was dif“cult for her to be the one who was in need. Gradually, she came to realize that life involves both giving and receiving. As she became receptive to others helping her, she also became receptive to the power of prayer and of teaching that power to others, such as myself. No person on this earth taught me more about prayer or enabled me to see the presence of Jesus in everything and everywhere I go than Georgia did. May God rest her beloved soul. Each of us is capable of changing. Each of us is worthy of self-compassion. By changing the way we relate to ourselves and our lives, we can “nd the emotional stability needed to be truly happy,Ž writes Kristen Neff, a pioneer in the study of self-compassion. The more this approach becomes central to our life, the easier it will be to “nd a balance between caring for others and caring for self. As we develop this bene“cial rhythm, peace and joy will ”ow from us into the lives of others. Each gesture of self-compassion will bene“t our personal well-being and contribute to the well-being of our world. Each expression of self-compassion we give ourselves will aid toward our healing, our sadness, our grief, and our ability to give to others the compassion, love and empathy that Jesus continues to give us each and every second of our lives.JoMarie Grinkiewicz is involved in GriefShare, an adult grief support group, and Rainbows for All Gods Children, a childrens grief support group, at Catherine Catholic Church. For more information on either group, email JoMarie at jomarie@ stcathe.com.GRINKIEWICZFROM PAGE 5Brady, Robert Brown, Bryce Buchanan, Kevin Chazhikattu, Jeremy Childrey, Shaun ChinA-Tam, Eli Collins, Gary Cooper Jr., Haley Copeland, Dalton Day, Jeree Mia Rubim Dumadag, Alexis Ebey, Johnathan Ferru“no Alvarenga, Patrick Fox, Zachary Gierek, Maddison Gressett, Bethany Grieco, Devin Grif“n, Seth Hamilton, Stephanie Hamilton, Lolita Hodges, Logan Hull, Heidi Jacobs, Jessica Jones, Mehak Khan, Breanna Lee, Brittany Lockwood, Monica Mejia, Taylor Mendez, Cara Mingacci, Gloria Onyishi, Jennifer Perez, Grant Ritenour, Kellymar Rodriguez, David Sager, Selena Sanchez, Robert Skinner, Deborah Smalley, Aaron Smith, Melanie Smith, Dania Solis, Samantha Strack, Gavin Szoka, Caroline Taylor, Tiffani Teague, Hayley Thompson, Terry Trainer, Beatriz Vasquez, Danissa Vazquez, Ronald Von Colin Jr., Julia Vretta, Erika Weaver-Coleman, Karishia Williams, and Stacy Woodridge.SFSCFROM PAGE 9

PAGE 21

The News Wire Saturday, June 2, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Facebook kills trending topics, tests breaking news labelSee page 8 AP FILE PHOTO In this Dec. 6, 2017, le photo, a motorist on Highway 101 watches ames from the Thomas re leap above the roadway north of V entura, Calif. The largest wildre recorded in California is ocially out nearly six months after it began. Los Padres National Forest ocials declared the Thomas re extinguished Friday, after no hotspots were detec ted within the perimeter for more than two months. The re brok e out Dec.4, 2017, near Thomas Aquinas College northwest of Los Angeles and burned more than 440 square miles. GOLETA, Calif. (AP) „ Of“cials declared the largest wild“re in recorded California history of“cially extinguished Friday, nearly six months after it ignited and later burned hillsides that washed away in deadly mudslides northwest of Los Angeles. Los Padres National Forest of“cials made the designation after detecting no hotspots within the perimeter of the Thomas “re for more than two months. The ”ames broke out on Dec. 4, 2017, near Thomas Aquinas College and burned more than 440 square miles (1,140 square kilometers) in Ventura and Santa Barbara counties. Two people were killed, including a state “re“ghter. The ”ames destroyed more than 1,000 buildings before they were fully contained on Jan. 12. A massive downpour on “re-denuded mountains Jan. 9 unleashed massive debris ”ows that ravaged hundreds of homes in the community of Montecito, killing 21 people and leaving two missing. The blaze erupted as powerful Santa Ana winds swept the region, causing power outages. The gusts swept the “re out of a semirural area and into neighborhoods. A spate of lawsuits by victims claim losses from the blaze and the resulting ”ooding were due to negligence by Southern California Edison. In response, the utility has said the cause of the “re remains under investigation and the claims dont stem from of“cial “ndings. More than half the burned territory was in Los Padres National Forest, where of“cials said crews were repairing roads, trails and fences damaged by the blaze and “re suppression actions. Of“cials are developing a strategic approach for repairing trails damaged by the “re and rainstorms. WASHINGTON „ With a tantalizing tweet, President Donald Trump seemed to tease a positive jobs report on Friday, a protocoldefying step that moved markets and raised questions about the appropriateness of the president publicly hinting at information that could make or lose fortunes. Treasury yields jumped and the value of the dollar increased within seconds of Trumps 7:21 a.m. tweet that said he was looking forward to seeing the employment numbers at 8:30 this morning,Ž suggesting that traders likely were making investment decisions based on what they extrapolated from Trumps post. The director of the White House National Economic Council, Larry Kudlow, said he briefed Trump on the jobs report on Thursday evening. One hour and nine minutes after Trumps tweet Friday morning, the Bureau of Labor Statistics announced that 223,000 jobs were created in May, beating expectations, and that the unemployment rate fell to 3.8 percent. Though Trumps tweet drew sharp criticism, Kudlow defended it as appropriate. Why not? He didnt give any numbers,Ž Kudlow told reporters at the White House. I just want to interject this radical notion: The jobs report was really good, the economy is doing really well.Ž The jobs data come out once a month and can lead to massive buying or selling trends on Wall Street, depending on how the information is received. Trump has made the roaring stock market a centerpiece of his administration and re-election campaign, though Wall Street has faced recent uncertainty due to the administrations saber-rattling over tariffs. Weve reached yet one more historic milestone with 3.8 percent unemployment, just announced,Ž Trump said later Friday at a Coast Guard ceremony. With its power to move the markets, the jobs report is a closely held secret before it is released. Only a select few of“cials, including the labor secretary, the head of the presidents Council of Economic Advisers, the treasury secretary and the Fed chairman, are told prior to its release for fear that a leak could give some investors an unfair advantage. Tony Fratto, a Treasury Department of“cial who worked in George W. Bushs Californias biggest-ever wildfire declared extinguishedTrumps teasing jobs report tweet raises questionsBy JONATHAN LEMIRE and JOSH BOAKASSOCIATED PRESSCAPE CANAVERAL, Fla. „ Scientists have discovered dunes on Pluto made of tiny frozen grains of methane. The pale gray and white ridges were revealed by NASAs New Horizons spacecraft during its 2015 ”yby. A British-led team announced the “ndings Thursday in the journal Science. Researchers said the dunes appear to be made mostly of icy specks of methane the size of sand, with some frozen nitrogen likely mixed in. Thought to be relatively recent, the parallel rows of dunes are located in Plutos heart-shaped region at the base of mountains as tall as the Alps and formed from giant blocks of ice with frosty methane snowcaps. These plains in the left lobe of Plutos heartŽ are known as Sputnik Planitia. Scientists were surprised to “nd dunes given Plutos thin, weak atmosphere. They suggest nitrogen ice coating the surface of Sputnik Planitia transformed into gas that lifted methane particles into the air. Plutos gentle winds then carried and deposited the grains. Dunes already have been found on Mars, Venus, Saturns moon, Titan, and even a comet. But Plutos are the only ones known to consist of methane. Pretty much nowhere else we know of is cold enough!Ž the studys lead author, Matt Telfer of Plymouth University in England, said via email Thursday. He noted there are dunes on the scorching surface of Venus under a dense atmosphere and out in the distant reaches of the solar system at minus 230 degrees Celsius (minus 400 degrees Fahrenheit) under a thin atmosphere. These are not just balls of ice far out in space,Ž he said, adding that frozen worlds Dunes on Pluto made of tiny frozen grains of methaneBy MARCIA DUNNAP AEROSPACE WRITERJEFFERSON CITY, Mo. „ Just hours before he left of“ce Friday, Missouri Gov. Eric Greitens signed scores of new laws, including a measure that makes it a crime to try to threaten a person using a private sexual image „ the same allegation that led to his downfall. In the ”urry of lastminute activity, the scandal-plagued governor approved 77 new laws, granted several pardons and commutations and won at least a temporary reprieve in a court battle over campaign records. He posted a long Facebook message touting his accomplishments „ without any mention of why he was quitting „ and quietly left Capitol about an hour before his resignation took effect. His departure cleared the way for fellow Republican Lt. Gov. Mike Parson, who was sworn in a short time later. The revenge pornŽ law creates a felony WASHINGTON „ A lawyer tapped to lead a task force at the Environmental Protection Agency overseeing cleanups at the nations most polluted places worked until recently for a top chemical and plastics manufacturer with a troubled legacy of creating some of those toxic sites. Steven D. Cook has been named as the new chair of the Superfund Task Force, which EPA Administrator Scott Pruitt created last year to revamp how the agency oversees cleanups at the more than 1,300 toxic sites. Before beginning work in February as deputy assistant administrator for EPAs Of“ce of Land and Emergency Management, Cook served more than 20 years as in-house corporate counsel for LyondellBasell Industries „ one of the worlds largest plastics, chemicals and re“ning companies. EPA records show that LyondellBasell and its subsidiaries are listed as being potentially responsible for at least three dozen Superfund polluted sites. An analysis by The Associated Press shows that nearly half the political appointees hired at EPA under President Donald Trump have industry ties. Of more than 60 EPA hires tracked by the AP over the last year, about one-third worked as registered lobbyists or lawyers for chemical manufacturers, fossil fuel producers or other EPA-regulated companies.Outgoing Missouri governor signsrevenge porn lawEx-chemical industry lawyer tolead Superfund task forceBy DAVID A. LIEBASSOCIATED PRESSBy MICHAEL BIESECKERASSOCIATED PRESS SUPERFUND | 8 GOVERNOR | 8 JOBS | 8 PLUTO | 8 AP PHOTOMissouri Gov. Eric Greitens reads from a prepared statement as he announces his resignation during a news conference, May 29. AP PHOTOPresident Donald Trump attends a Change of Command ceremony at the U.S. Coast Guard Headquarters, Friday, in Washington.

PAGE 22

Page 2 www.yoursun.com The Sun / Saturday, June 2, 2018 TODAY / TONIGHTPartly sunnyPartly cloudy and humidHIGH 89 LOW 7425% chance of rain 10% chance of rainPartly sunny with a shower in spots88 / 7740% chance of rain SUNDAY GULF WATER TEMPERATUREPartly sunny, a stray thunderstorm; humid88 / 7340% chance of rain MONDAYPartly sunny with a thunderstorm89 / 7050% chance of rain TUESDAYClouds and sun with a t-storm possible89 / 7030% chance of rain THURSDAYPeriods of sun with a thunderstorm88 / 7050% chance of rain WEDNESDAY 2 5 11 11 5 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 540-50 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 VENICE849196989892Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.16Ž Month to date 0.00Ž Normal month to date 0.17Ž Year to date 20.30Ž Normal year to date 12.21Ž Record 2.71Ž (2005) 24 hours through 2 p.m. Fri. 0.32Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.00Ž Normal month to date 0.15Ž Year to date 10.26Ž Normal year to date 13.39Ž Record 2.71Ž (2005) High/Low 90/73 Normal High/Low 91/70 Record High 97 (1967) Record Low 57 (1984) High/Low 87/69 High/Low 86/73 Normal High/Low 88/71 Record High 97 (1995) Record Low 56 (1984)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 15.98 2.74 2.50 9.45/1991 J un. 0.00 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 20.30 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 88 77 t 89 75 pc Bradenton 86 78 pc 85 78 sh Clearwater 86 78 pc 86 78 pc Coral Springs 89 74 t 91 74 pc Daytona Beach 90 73 pc 88 75 pc Fort Lauderdale 87 75 t 89 75 pc Fort Myers 89 73 t 89 76 sh Gainesville 90 74 t 90 75 pc Jacksonville 93 74 t 93 74 pc Key Largo 85 76 t 86 76 pc Key West 85 79 t 84 78 pc Lakeland 89 74 pc 88 75 pc Melbourne 88 73 pc 89 75 pc Miami 88 73 t 89 73 pc Naples 86 76 t 87 76 s Ocala 90 74 pc 88 74 pc Okeechobee 88 71 pc 89 72 pc Orlando 90 73 pc 89 75 pc Panama City 85 75 t 87 74 pc Pensacola 91 78 pc 93 72 pc Pompano Beach 87 73 t 89 73 pc St. Augustine 89 74 t 89 75 pc St. Petersburg 87 77 pc 86 76 pc Sarasota 86 77 pc 85 76 t Tallahassee 91 72 t 94 72 pc Tampa 88 78 pc 87 78 pc Vero Beach 88 69 pc 88 70 pc West Palm Beach 86 74 t 88 73 s 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 7:55a 12:55a 5:06p 10:53a Sun. 8:44a 1:38a 5:50p 11:43a Today 6:32a 9:09a 3:43p 11:54p Sun. 7:21a 9:59a 4:27p --Today 2:00p 10:45p ----Sun. 2:36p 11:32p ----Today 8:27a 1:24a 5:38p 11:22a Sun. 9:16a 2:07a 6:22p 12:12p Today 4:47a 7:48a 1:58p 10:33p Sun. 5:36a 8:38a 2:42p 11:18p SSW 4-8 0-1 Light W 7-14 1-2 LightFt. Myers 89/73 storms all day Punta Gorda 89/74 part cldy none Sarasota 86/77 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 11:43 p.m. 9:53 a.m. Sunday none 10:44 a.m. Today 6:34 a.m. 8:19 p.m. Sunday 6:34 a.m. 8:19 p.m. Today 9:24a 3:12a 9:48p 3:36p Sun. 10:17a 4:05a 10:40p 4:29p Mon. 11:08a 4:56a 11:31p 5:19p Monterrey 100/70 Chihuahua 102/71 Los Angeles 80/60 Washington 81/65 New York 84/62 Miami 88/73 Atlanta 89/72 Detroit 73/59 Houston 97/77 Kansas City 79/58 Chicago 72/60 Minneapolis 68/53 El Paso 105/78 Denver 79/51 Billings 75/49 San Francisco 77/56 Seattle 74/53 Toronto 75/58 Montreal 76/52 Winnipeg 62/44 Ottawa 77/49 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: 06/2/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 94 66 s 82 61 t Anchorage 65 49 s 61 47 s Atlanta 89 72 t 88 67 t Baltimore 82 63 t 68 56 r Billings 75 49 s 82 55 pc Birmingham 89 73 s 88 64 pc Boise 81 56 s 91 58 pc Boston 75 54 sh 62 50 pc Buffalo 76 56 pc 79 60 sh Burlington, VT 76 50 pc 77 52 pc Charleston, WV 80 62 sh 84 57 t Charlotte 88 68 t 90 64 pc Chicago 72 60 pc 73 56 s Cincinnati 83 64 pc 79 57 t Cleveland 72 60 pc 79 60 t Columbia, SC 92 73 t 94 70 pc Columbus, OH 81 61 pc 79 59 t Concord, NH 84 45 pc 72 40 pc Dallas 100 72 s 91 69 pc Denver 79 51 s 82 55 c Des Moines 76 57 r 80 59 s Detroit 73 59 s 74 57 t Duluth 54 42 r 68 50 s Fairbanks 72 47 s 76 50 s Fargo 67 47 r 76 54 s Hartford 83 53 pc 75 44 pc Helena 74 47 s 80 51 t Honolulu 84 75 pc 86 76 c Houston 97 77 s 96 76 t Indianapolis 86 65 pc 78 56 pc Jackson, MS 94 74 s 89 65 pc Kansas City 79 58 t 83 58 s Knoxville 86 68 t 84 61 t Las Vegas 100 77 s 104 79 s Los Angeles 80 60 s 81 62 s Louisville 88 70 pc 82 61 t Memphis 93 71 pc 85 63 pc Milwaukee 66 55 pc 73 60 s Minneapolis 68 53 r 74 57 s Montgomery 89 73 pc 91 66 pc Nashville 92 70 pc 85 60 t New Orleans 93 78 t 96 76 pc New York City 84 62 t 70 54 c Norfolk, VA 85 70 t 77 64 r Oklahoma City 92 58 s 85 58 pc Omaha 79 57 r 83 61 s Philadelphia 82 62 t 68 53 sh Phoenix 105 77 s 108 78 s Pittsburgh 78 64 c 77 59 t Portland, ME 79 50 pc 65 47 pc Portland, OR 81 56 pc 71 53 c Providence 81 54 sh 69 47 pc Raleigh 85 67 t 83 60 c Salt Lake City 77 54 s 83 62 s St. Louis 91 66 t 80 62 pc San Antonio 101 76 s 99 77 t San Diego 71 60 s 74 60 s San Francisco 77 56 s 73 56 s Seattle 74 53 pc 64 49 sh Washington, DC 81 65 t 68 56 r Amsterdam 67 56 t 69 55 pc Baghdad 105 79 s 106 80 s Beijing 96 71 pc 89 64 pc Berlin 78 62 t 79 61 t Buenos Aires 57 39 pc 57 44 s Cairo 89 72 pc 92 72 s Calgary 69 44 s 73 53 c Cancun 86 73 pc 87 74 pc Dublin 68 52 t 68 49 pc Edmonton 68 36 pc 73 49 pc Halifax 60 43 r 54 38 s Kiev 78 58 pc 76 58 t London 73 56 pc 76 56 pc Madrid 71 57 t 74 54 pc Mexico City 82 57 pc 81 54 pc Montreal 76 52 s 74 53 c Ottawa 77 49 s 74 55 pc Paris 77 57 pc 80 61 pc Regina 62 42 pc 72 46 s Rio de Janeiro 86 70 pc 76 68 r Rome 81 61 pc 81 63 s St. Johns 45 36 c 42 32 r San Juan 89 76 pc 90 77 s Sydney 62 58 pc 64 56 r Tokyo 79 65 s 80 67 s Toronto 75 58 pc 70 58 r Vancouver 69 54 c 62 50 sh Winnipeg 62 44 r 68 44 pcHigh ......................... 104 at Wink, TXLow ....................... 25 at Truckee, CA(For the 48 contiguous states yesterday)81On June 2, 1889, the Potomac River reached ” ood stage at Washington, D.C. Q: What is the record high temperature for the U.S. in June?A: 127(F) at Fort Mohave, Ariz., on June 15, 1896 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 89/74 90/73 89/72 88/72 91/74 90/73 90/72 89/71 89/71 88/78 86/78 85/76 86/76 89/73 89/75 89/74 89/73 90/74 90/74 90/74 90/74 89/74 89/75 87/77 90/74 85/79 86/75 86/77 90/73 88/77 86/76 89/73 86/77 86/78 85/76 87/74 88/74 89/75 Jury awards 4¢ to family of man killed by deputy Florida woman gets 7 years for forcing surrogate pregnancy Squatter sold off vehicles while homeowner was in hospice Florida mall bomb plotter sentenced to 17 years Carjackers drive off with womans puppy inside Man accused of vandalizing 9/11 monument in park Pedestrian killed by private train in South Florida Florida toddler burned during SWAT team raid Off-duty firefighter finds dead baby in ocean off Florida Man gets 35 years for fatal DUI crash at school bus stop Gay activist who sued NYC for domestic partner benefits diesFORT PIERCE, Fla. (AP) „ The jurors who awarded only 4 cents to the family of a black man fatally shot by a deputy in Florida struggled to reach consensus in the hours before their verdict. Jury notes show the foreperson wrote the federal judge to say they couldnt reach a unanimous decision before “nally deciding on the familys lawsuit against the St. Lucie County Sheriffs Of“ce last week. The jury found 30-yearold Gregory Hill Jr. 99 percent responsible for his death because he was drunk when he was shot by a deputy responding to a noise complaint. Hill opened his garage door to answer the deputy, who “red as the door came down again. A gun was found in Hills pocket. The jury awarded Hills relatives $4, of which they get 1 percent. JACKSONVILLE, Fla. (AP) „ A woman in Florida was sentenced to seven years in prison for the forced labor of a Mexican woman she hired as a pregnancy surrogate. Esthela Clark also faces deportation to Mexico after serving the sentence she received Thursday in federal court in Jacksonville. She is a legal permanent resident. Clark pleaded guilty last year. Federal prosecutors say she traveled to Guadalajara, Mexico where she met the victim in 2012, promising her thousands of dollars once a baby was born. The woman was smuggled into the United States, and after she arrived in Jacksonville, Clark repeatedly tried to inseminate her with sperm retrieved from KEY LARGO, Fla. (AP) „ A woman in South Florida has been charged with selling off four vehicles found at an empty home where she had been squatting while one of the homeowners was in hospice care. The Monroe County Sheriffs Of“ce says 43-year-old Angela Sloan faces counts of grand theft, fraud, larceny and dealing in stolen property. The Miami Herald reports that Sloan used one of the homeowners drivers licenses titles to sell four vehicles for anywhere from $25 to $50 each. Sloan was caught when one of the homeowners spotted his vehicles in the parking lot of the car business that had purchased them. MIAMI (AP) „ A Honduran man who pleaded guilty to plotting to detonate a bomb in a Florida mall food court in support of the Islamic State extremist group was sentenced to more than 17 years in prison. A judge imposed the sentence for Vicente Solano on Friday in federal court in Miami. Federal prosecutors had asked for 20 years in prison. The FBI says the 53-year-old Solano wanted to detonate a bomb last October at the Dolphin Mall near Miami but was actually working with undercover FBI operatives who gave him a fake bomb before his arrest. Despite Solanos claims of Islamic State sympathies, the FBI says no links to terrorist groups were found. Solano never had real explosives. DAYTONA BEACH, Fla. (AP) „ Florida police say a woman has been carjacked by a couple who pulled her out of her car using a dog leash and then drove off with her puppy in tow. The Daytona Beach News-Journal reports 18-year-old Sabrina Laye was robbed Thursday afternoon in Daytona Beach. A Daytona Beach police report says Laye was getting gas with her 6-month-old dog Luna when a man and woman approached her and asked for a ride. It says Laye agreed and drove the two to several locations before pulling over and telling them to get out. Laye told police that the man, who was in the back seat, then used a dog leash to choke her. It says they then pulled Laye out of her car and took off with Luna. PENSACOLA, Fla. (AP) „ A Florida man has been accused of vandalizing Pensacolas Veterans Memorial Park twice last week. The Pensacola News Journal reports 55-yearold Robert Link was charged Thursday with felony criminal mischief. A Pensacola Police Department news release says Link was hanging onto a recently installed 9/11 monument and caused part of it to bend. Park Foundation President Paul Entrekin says the vandalized monument features a bronze eagle clutching a steel piece of metal that was a part of the ”ooring truss at the World Trade Center. He says that piece of ”ooring truss was what was bent, and that it has since been bent back into shape. BOYNTON BEACH, Fla. (AP) „ A pedestrian in South Florida was killed after being hit by a train that is part of a privatelyowned passenger rail. The Boynton Beach Police said Friday that the pedestrian had been on the tracks when he was hit by the Brightline train that is part of the All Aboard Florida rail system. No passengers on the train were injured. The police department says its working to identify the pedestrian. LAKELAND, Fla. (AP) „ A toddler was burned by a ”ash-distraction device used by SWAT team members in Florida when they executed a search warrant on a home where drug activity was taking place. A spokesman for the Lakeland Police Department said Friday that the 2-year-old boy suffered third-degree burns to his calves and groin area. He was taken to a hospital for treatment of the non-life-threatening injuries. Of“cers say the boy was hiding behind a mattress and the room appeared to be empty when the nonlethal distraction device was used during the raid on Thursday. The boys mother had left the toddler in the care of one of the men in the house. Of“cers say the found crack cocaine, other drugs and drug paraphernalia in the house. BOYNTON BEACH, Fla. (AP) „ Authorities say a dead baby has been found in the ocean near the Florida coast. A Palm Beach County Sheriffs Of“ce news release says an off-duty “re“ghter found the female infant Friday afternoon while boating on the Atlantic Ocean side of the Boynton Beach Inlet. Detectives didnt immediately know the age of the baby or how long she had been in the water. The countys medical examiner will perform an autopsy to determine a cause of death and possible identi“cation. BARTOW, Fla. (AP) „ A former law enforcement of“cer has been sentenced to 35 years in prison for killing one child and injuring four others in a drunken hitand-run crash at a Florida bus stop. The Ledger reports that 49-year-old John Cam“eld was sentenced Thursday. He pleaded no contest in February to DUI manslaughter and several other charges. Authorities say Cam“eld hit “ve Dundee Ridge Middle Academy students walking along the shoulder of a Poinciana road last April. Witnesses say he tried to speed away but crashed into another vehicle. One boy died a day later. Cam“elds bloodalcohol level was measured at 0.147 percent after the crash. Florida law considers a driver impaired at 0.08 percent. Before moving to Florida, Cam“eld worked for multiple law enforcement agencies in Mississippi. WEST PALM BEACH, Fla. (AP) „ Connie Kurtz, a gay-rights activist who sued New York City for domestic-partner bene“ts in the 1980s, has died at age 81. Kurtz died Sunday at her home in West Palm Beach, Florida, her daughter, Eileen Ben Or, said. The cause was liver cancer. Kurtz met Ruth Berman in the late 1950s when both were married to men. Both had teenage children when they left their marriages and became a couple in the 1970s. Berman was working as a school guidance counselor at a high school in Brooklyn when the two women were plaintiffs in a 1988 lawsuit seeking domestic-partner bene“ts from the New York City Board of Education. The lawsuit prompted the city to offer healthcare coverage to all registered domestic partners in 1994. Kurtzs and Bermans highly public coming out included a 1988 appearance on The Phil Donahue Show.Ž The coming out of both of us was the key to what we have done for the community,Ž Berman said at a funeral service for Kurtz on Wednesday, according to The New York Times and we had no clue we were doing it for the community.Ž Kurtz and Berman were the subject of a 2002 documentary called Ruthie and Connie: Every Room in the House.Ž Their activism also was re”ected in the name of legislation introduced in Congress to protect the rights of older LGBT Americans. It is called the Ruthie and Connie LGBT Elder Americans Act. Kurtz and Berman married in 2011 when samesex marriage became legal in New York. her boyfriends condoms with a syringe. Prosecutors say when that method failed, Clark forced the woman to have unprotected sex with strangers. She never became pregnant.STATE / NATIONAL NEWS

PAGE 23

The Sun /Saturday, June 2, 2018 www.yoursun.com Page 3 ABSmCpGrA m 59.66 +1.44 +34.6AMGYackFocN d 20.98 -.04 +9.8 YacktmanI d 22.71 -.04 +9.1AberdeenIntlSmCpA m 31.50 -.01 +14.2AkreFocRetail m 34.80 -.09 +25.4AlgerSmCpGrB m 7.34 +.11 +26.6AlpineDynDivInstl 4.13 -.02 +11.4AmanaMutGrInv b 36.72 +.41 +17.3 MutIncInv b 49.44 -.25 +8.1American CenturyCptlValInv 8.66 ... +6.0 HYMuniInv 9.64 +.01 +4.7 HeritageInv 23.75 +.21 +14.0 IntTrmTxFrBdInv 11.17 +.02 +.9 UltraInv 48.01 +.64 +24.8American FundsAMCpA m 34.13 +.16 +20.9 AmrcnBalA m 27.24 +.10 +8.6 AmrcnHiIncA m 10.12 -.01 +2.2 AmrcnMutA m 40.79 +.01 +10.7 BdfAmrcA m 12.54 +.01 -1.2 CptWldGrIncA m 52.14 -.08 +13.1 CptlIncBldrA m 60.75 -.02 +2.5 EuroPacGrA m 56.88 -.07 +12.8 FdmtlInvsA m 63.53 +.33 +14.0 GlbBalA m 32.49 -.01 +6.1 GrfAmrcA m 53.76 +.43 +20.8 IncAmrcA m 23.02 +.08 +6.0 InvCAmrcA m 41.02 +.05 +12.6 NewWldA m 67.34 +.12 +13.8 NwPrspctvA m 45.58 +.28 +16.0 SmCpWldA m 58.89 +.46 +16.9 TheNewEcoA m 49.46 +.26 +27.5 WAMtInvsA m 46.34 +.12 +14.1BairdAggrgateBdInstl 10.54 +.01 -.5 CorPlusBdInstl 10.88 +.01 -.3BaronAsstRetail b 75.04 +1.08 +17.3 GrRetail b 73.88 +1.36 +17.6 PtnrsRetail b 55.01 +1.45 +16.5BerkshireFoc d 26.17 +.59 +41.7BlackRockAlCpEngyRsInvA m 11.97 +.24 +21.2 EqDivInstl 22.73 -.05 +11.0 GlbAllcIncInstl 19.71 ... +4.7 GlbAllcIncInvA m 19.58 ... +4.4 HYBdSvc b 7.65 +.01 +3.4 StrIncOpIns 9.80 -.02 +2.2 TactOppsInvA m 15.10 +.08 +9.8BruceBruce 518.29 -.71 +4.4CGMFoc 48.98 -1.47 +4.4ClipperClipper 123.40 +.21 +14.2ColumbiaLgCpValA m 14.13 -.02 +7.5DFAEMktCorEqI 22.68 +.01 +12.5 EmMktsValInstl 30.86 -.10 +12.5 FvYrGlbFIIns 10.87 +.01 +.2 IntlCorEqIns 14.50 -.06 +11.8 IntlSmCoInstl 21.35 -.04 +12.7 IntlSmCpValIns 22.46 -.13 +10.4 IntlValInstl 20.17 -.13 +13.2 USCorEq1Instl 23.54 +.11 +16.1 USCorEqIIInstl 22.12 +.09 +15.2 USLgCpValInstl 38.87 +.01 +12.9 USSmCpInstl 37.76 +.36 +16.0 USSmCpValInstl 40.17 +.40 +16.6 USTrgtedValIns 25.99 +.20 +16.7Delaware InvStrategicIncA m 8.03 -.01 +.2DeutscheCorEqA m 28.25 +.18 +14.8 CorEqS 28.55 +.18 +15.1 GNMAS 13.36 +.03 -.8Dodge & CoxBal 104.89 -.11 +7.0 Inc 13.46 -.01 +.5 IntlStk 44.24 -.66 +2.7 Stk 201.83 -.16 +12.2DoubleLineTtlRetBdI 10.42 -.02 +.8 TtlRetBdN b 10.42 -.01 +.6DreyfusMidCpIdxInvs 38.49 +.25 +13.2 MnBd 11.57 +.01 +1.1 NYTxExBd 14.57 +.03 +.6 OppcSmCpInv 38.81 -.24 +24.2 ShrtTrmIncD 10.12 -.01 -.5Eaton VanceDivBldrA m 14.59 +.11 +12.8EdgewoodGrInstl 33.52 +.63 +25.4FMICommonStk 26.85 +.10 +9.0 LgCp 21.67 -.11 +10.7FPACptl 34.28 -.39 -1.8 Crescent d 34.68 -.11 +4.5FederatedHiIncBdA f 7.37 ... +1.0 IntlSmMidCoA m 39.95 +.04 +13.9 KaufmannA m 6.53 +.04 +30.8Fidelity500IdxIns 95.86 +.52 +14.7 500IdxInsPrm 95.86 +.52 +14.7 500IndexPrm 95.85 +.51 +14.7 AsstMgr50% 18.42 +.04 +7.4 BCGrowth 97.76 +1.54 +25.3 Balanced 24.38 +.11 +10.1 Canada 53.01 +.04 +9.5 Cap&Inc 10.26 +.01 +5.9 Contrafund 132.49 +1.63 +23.1 ContrafundK 132.46 +1.63 +23.2 DivGro 32.36 -.10 +9.9 DiversIntl 39.79 -.04 +7.2 EmMkts 32.12 +.10 +17.4 EmergMketsOpps 20.82 -.02 +13.6 EmergingAsia 44.89 +.23 +18.5 ExMktIdxPr 65.78 +.71 +17.6 Fidelity 47.67 +.25 +19.0 FocusedStock 25.42 +.41 +30.4 FourinOneIdx 45.05 +.11 +11.0 Frdm 2020 16.30 +.03 +7.8 Frdm 2025 14.21 +.02 +8.5 Frdm 2030 17.82 +.04 +10.2 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.90 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.90 1.91 -0.01 .96 6-month T-bill 2.09 2.08 +0.01 1.05 52-wk T-bill 2.26 2.22 +0.04 1.14 2-year T-note 2.47 2.44 +0.03 1.30 5-year T-note 2.74 2.70 +0.04 1.78 7-year T-note 2.85 2.81 +0.04 2.02 10-year T-note 2.90 2.86 +0.04 2.21 30-year T-bond 3.05 3.03 +0.02 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.96 1.98 -0.02 1.52 Barclays USAggregate 3.22 3.22 ... 2.46 Barclays US Corp 3.88 3.89 -0.01 3.15 Barclays US High Yield 6.42 6.44 -0.02 5.48 Moodys AAA Corp Idx 3.85 3.89 -0.04 3.75 10-Yr. TIPS .80 .78 +0.02 .38Commodities Energy futures finished mostly lower Friday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Gold and silver fell. Copper finished higher.Crude Oil (bbl) 65.81 67.04 -1.83 +8.9 Ethanol (gal) 1.46 1.46 ... +10.0 Heating Oil (gal) 2.18 2.20 -1.28 +4.9 Natural Gas (mm btu) 2.96 2.95 +0.34 +0.3 Unleaded Gas (gal) 2.14 2.17 -0.79 +19.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1294.80 1300.10 -0.41 -0.9 Silver (oz) 16.39 16.40 -0.09 -3.9 Platinum (oz) 906.70 910.10 -0.37 -2.9 Copper (lb) 3.09 3.06 +1.10 -5.7 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.05 -0.14 -14.7 Coffee (lb) 1.25 1.26 -0.75 -1.0 Corn (bu) 3.92 3.94 -0.63 +11.6 Cotton (lb) 0.93 0.93 +0.16 +18.7 Lumber (1,000 bd ft) 593.60 597.10 -0.59 +32.5 Orange Juice (lb) 1.65 1.62 +2.16 +21.5 Soybeans (bu) 10.21 10.19 +0.27 +7.3 Wheat (bu) 5.23 5.26 -0.57 +22.5 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3346 +.0057 +.43% 1.2876 Canadian Dollar 1.2969 +.0012 +.09% 1.3516 USD per Euro 1.1662 -.0023 -.20% 1.1214 Japanese Yen 109.51 +.87 +.79% 111.33 Mexican Peso 19.9283 -.0318 -.16% 18.5847 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5562 -.0108 -.30% 3.5550 Norwegian Krone 8.1867 +.0061 +.07% 8.4547 South African Rand 12.6767 -.0451 -.36% 12.9312 Swedish Krona 8.8312 +.0214 +.24% 8.6958 Swiss Franc .9887 +.0035 +.35% .9715 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3211 -.0007 -.05% 1.3557 Chinese Yuan 6.4203 +.0086 +.13% 6.8049 Hong Kong Dollar 7.8465 +.0018 +.02% 7.7908 Indian Rupee 66.934 -.497 -.74% 64.370 Singapore Dollar 1.3385 -.0001 -.01% 1.3861 South Korean Won 1072.62 -7.88 -.73% 1121.60 Taiwan Dollar 29.84 -.15 -.50% 30.10 ASIA/PACIFICForeign Exchange The dollar rose Friday versus the yen, euro and Swiss franc. The U.S. currency also strengthened versus the Canadian dollar, but lost ground to the British pound and Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.13 +.02 -.8 GroCo 18.89 +.40 +30.9 GroCo 201.99 +4.20 +29.8 GroCoK 202.03 +4.21 +29.9 Independence 39.76 +.33 +20.8 IntlDiscv 45.43 +.01 +10.5 IntlGr 16.28 ... +9.5 IntlIdxPremium 42.85 -.27 +8.3 IntlRlEstt 11.79 +.01 +12.5 IntlVal 10.46 -.05 +5.1 InvmGradeBd 10.94 ... ... InvmGradeBd 7.70 ... -.5 JapanSmlrCo 19.12 -.13 +19.4 LatinAmerica 22.26 -.80 +4.9 LowPrStk 55.08 +.09 +12.7 LvrgdCoStk 35.18 +.06 +15.8 Magellan 106.04 +.83 +21.1 MegaCapStock 17.59 +.01 +12.3 MidCapValue 24.54 -.05 +7.0 NYMuniInc 12.93 +.04 +.5 NewMillennium 41.19 +.04 +15.7 Nordic 51.80 -.39 +3.1 OTCPortfolio 12.38 +.23 +26.0 Overseas 50.68 -.26 +8.3 Puritan 24.12 +.16 +12.8 SCGrth 28.39 +.59 +31.9 TaxFreeBond 11.32 +.04 +1.7 TotalBond 10.36 ... -.2 TtlMktIdxF 78.87 +.49 +15.2 TtlMktIdxPrm 78.87 +.50 +15.2 USBdIdxInsPrm 11.24 ... -.8 ValDiscv 28.30 -.21 +6.1Fidelity AdvisorLargeCapA m 33.68 ... +13.3 LimitedTermBdA m 11.26 ... -.5 NewInsI 33.85 +.26 +20.7 StgInc 12.23 ... NAFidelity SelectBiotechnology 231.15 +4.92 +25.6 Energy 48.39 +.86 +23.3 Gold 19.19 +.01 -5.1 HealthCare 245.99 +2.56 +21.8 HealthCareSvcs 90.00 -1.16 +15.6 Leisure 160.92 -.46 +10.4 Materials 84.79 -.10 +13.5 MedTech&Devcs 48.78 +.60 +20.4 NaturalGas 24.93 +.34 +8.0 NaturalRes 31.29 +.40 +18.4 Pharmaceuticals 19.20 +.23 +3.9 Semicon 11.99 +.12 +32.9 Wireless 9.94 +.02 +5.1First EagleGlbA m 59.17 -.04 +5.7First InvestorsGlbA m 8.60 +.02 +12.1 TtlRetA m 19.87 +.01 +5.1FirsthandTechOpps 12.01 +.27 +46.5Franklin TempletonCATxFrIncA x 7.30 ... +1.1 EqIncA m 25.24 +.07 +11.0 FdrTFIncA x 11.71 -.01 +.8 FloridaTFIncA m 10.45 +.02 -.1 GlbBdAdv 11.68 -.06 -.4 GlbBdC m 11.76 -.06 -.9 Gr,IncA m 26.87 -.01 +5.7 GrA m 100.34 +.77 +18.4 GrOppsA m 41.03 +.58 +23.3 IncA x 2.31 ... +3.0 IncAdv x 2.29 ... +3.2 IncC m 2.34 ... +2.4 RisingDivsA m 61.56 +.26 +11.6 TtlRetA m 9.46 +.01 -1.3 UtlsC x 17.64 -.21 -5.1GERSPUSEq 54.32 +.34 +13.1GabelliAsstAAA m 58.75 -.33 +9.3 EqIncAAA m 22.57 -.15 +5.9 Val25A m 15.12 -.13 +2.0GlenmedeSmCpEqAdv 31.25 +.14 +16.6Goldman SachsShrtDurGovtA m 9.78 +.01 -.2HarborCptlApprecInstl 77.98 +.95 +29.2 IntlInstl 67.81 -.13 +6.0Harding LoevnerIntlEqInstl d 23.01 -.26 +11.4HeartlandValPlusInv m 35.66 +.54 +21.3HennessyCrnrstnGrInv b 24.43 +.23 +19.4 GasUtilityInv b 28.18 +.08 -5.2HodgesRetail m 50.50 +.27 +19.3INVESCODivIncInv b 23.12 +.04 -2.1 EngyA m 26.76 +.56 +17.5 EngyInv b 26.64 +.55 +17.4 EuropeanGrA m 39.44 -.25 +3.6 GrAllcA m 16.15 +.05 +8.4 QualIncA m 11.57 ... -1.4 SmCpEqA m 16.14 +.09 +14.0 TechInv b 50.23 +1.07 +25.1IvyAsstStratB m 23.09 +.08 +12.4JPMorganCoreBondR6 11.28 -.01 -.3 InvCnsrvGrA m 12.68 ... +4.1 MCapValL 39.90 +.03 +6.2Janus HendersonBalancedC m 33.67 +.21 +12.2 ContrarianT 20.79 +.13 +11.0 EnterpriseT 127.15 +1.06 +20.9 FlexibleBondS b 10.04 +.01 -1.1 GlobalLifeSciT 59.35 +.64 +15.2 GlobalValueT 14.82 -.03 +4.9 High-YieldT 8.21 -.02 +1.6 MidCapValueL 17.25 ... +8.8 MidCapValueT 16.86 ... +8.7 OverseasT 33.06 -.27 +11.5 ResearchT 49.55 +.58 +15.9 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.73 +.14 +11.8 VentureT 84.58 +.81 +24.1LazardEMEqInstl 18.64 -.29 +4.7Litman GregoryMtrsIntlInstl 17.77 -.04 +5.7Lord AbbettShrtDurIncF b 4.19 ... +1.2MFSInstlIntlEq 25.57 -.14 +8.2 MAInvsTrustB m 31.74 +.01 +11.3 ValI 39.39 -.23 +6.0MainStayMacKHYCorpBdA m 5.60 -.02 +2.4Mairs & PowerGrInv 119.36 +.22 +6.6Manning & NapierPrBlndCnsrvTrmS 13.60 +.03 +2.7 PrBlndMaxTrmS 21.52 +.14 +12.2Marsico21stCentury b 30.51 +.38 +20.5 FlexCptl b 15.26 +.28 +14.8MatthewsAsianGrIncInv 17.02 +.14 +3.2MeridianGrLegacy d 44.87 +.38 +22.2Metropolitan WestTtlRetBdI 10.38 +.01 -.3 TtlRetBdM b 10.39 +.02 -.5 TtlRetBdPlan 9.77 +.01 -.2Midas FundsMidas m 1.14 +.01 -7.3 MidasMagic m 18.84 +.06 +12.8NeedhamGrRetail b 44.62 +.77 +6.7Neuberger BermanSmCpGrInv 41.05 +.78 +31.9NicholasNicholas 64.18 +.29 +11.1NuveenNYMnBdI 10.84 +.03 +1.5Oak AssociatesEmergTech 5.64 +.08 +18.6 LiveOakHlthSci 19.05 +.05 -.4 PinOakEq 69.56 +.44 +14.8 RedOakTechSel 27.55 +.53 +26.3OakmarkEqAndIncInv 32.14 +.09 +8.9 GlbInv 32.85 -.09 +12.2 IntlInv 27.48 -.50 +7.5 Inv 86.36 +.08 +15.9 SelInv 45.95 -.11 +6.8Old WestburyLgCpStrats 14.73 +.03 +9.8OppenheimerDevMktsY 44.09 +.41 +16.7 GlbStrIncA m 3.78 -.01 -.1 IntlGrY 44.09 -.01 +8.9PIMCOAlAstInstl 11.98 -.01 +5.6 IncA m 12.01 -.02 +2.6 IncI2 12.01 -.02 +2.9 IncInstl 12.01 -.02 +3.0 ShrtTrmIns 9.87 -.01 +2.4 TtlRetIns 9.97 -.01 -.1PRIMECAP OdysseyAgrsGr 51.78 +1.16 +33.6 Gr 41.94 +.61 +29.3PaxBalIndvInv b 22.79 +.05 +7.1PioneerA m 29.71 +.19 +15.4PrincipalDiversIntlIns 13.85 -.02 +10.7 SAMgCnsGA m 18.44 +.04 +10.8PrudentialJsnBlndA m 22.35 +.16 +18.5 JsnUtilityA m 13.68 ... +.3 QMAIntlEqC m 7.50 -.06 +9.1 QMASmCpValZ 20.65 +.17 +12.5 TtlRetBdZ 14.06 ... +.3PutnamGlbUtlsB m 13.15 -.10 +1.7 IntlGrB m 21.14 +.09 +16.3 SmCpValA m 13.73 +.04 +8.7ReynoldsBlueChipGr b 63.21 +1.13 +22.2RoyceSmCpValSvc m 10.82 +.03 +18.9RydexElectronicsInv 145.85 +1.99 +23.4 HCH b 26.54 +.25 +13.4 NASDAQ100Inv 37.61 +.65 +21.4SchwabHC 24.84 +.21 +9.9 SP500Idx 42.48 +.23 +14.7State FarmGr 78.14 +.15 +7.0Sterling CapitalStrtonSmCpVlIns 86.89 +.26 +11.4T. Rowe PriceBCGr 108.73 +1.12 +28.9 Bal 24.63 +.06 +9.3 Comm&TeInv 103.90 +1.54 +17.1 CorpInc 9.19 ... -.8 CptlAprc 28.84 +.05 +7.6 EMStk d 44.50 +.18 +17.9 EqIdx500 d 73.61 +.39 +14.5 EqInc 32.93 -.08 +9.9 FinclSvcs 29.25 -.17 +20.0 GNMA 8.97 +.01 -.9 GlbTech 18.77 +.28 +25.0 GrStk 68.89 +.73 +22.0 HlthSci 75.50 +.80 +19.3 InsLgCpGr 41.47 +.45 +28.6 IntlEqIdx d 14.36 -.08 +8.5 IntlStk d 18.65 +.03 +7.8 IntlValEq d 14.71 -.09 +2.5 MdCpGr 91.96 +.34 +15.2 MdCpVal 31.08 +.01 +11.4 NJTFBd 11.88 +.03 +1.8 NewAmericaGr 53.00 +.68 +23.0 NewAsia d 19.79 +.13 +15.8 NewHorizons 59.15 +.74 +25.8 NewInc 9.20 ... -.4 OverseasStk d 11.37 -.03 +9.8 RlEstt d 27.69 +.53 +3.1 Rtr2020 22.74 +.04 +7.5 Rtr2025 17.81 +.04 +8.5 Rtr2030 26.34 +.07 +9.7 Rtr2035 19.33 +.06 +10.4 Rtr2040 27.82 +.09 +11.1 RtrBal 15.37 +.01 +4.9 SciandTech 51.27 +.57 +28.3 SpectrumGr 25.15 +.08 +14.1 SpectrumInc 12.37 -.02 +1.5 SummitMnIncInv 11.76 +.02 +1.9 TFShrtInterm 5.52 +.01 -.6 TxEfficientEq d 31.58 +.30 +21.4 Val 36.89 ... +9.3TIAA-CREFEqIdxIns 20.36 +.13 +15.0 IntlEqIdxIns 20.08 -.10 +8.0Third AvenueValIns d 50.76 +.06 +9.6ThompsonBd 11.48 ... +3.0 LgCp 66.90 +.14 +10.5ThornburgInvmIncBldrA m 21.43 -.05 +6.0ThriventIncA m 8.87 -.01 -.3TocquevilleGold m 34.89 -.25 -4.2TouchstoneLargeCpFocA m 43.98 +.26 +15.7TransamericaAsAlGrC m 14.93 +.03 +9.9 AsAlModC m 12.03 +.01 +4.7U.S. Global InvestorGlbRes b 5.99 +.01 +15.6 GoldPrcMtls b 7.61 -.01 +10.9USAACrnrstnMod 14.87 +.01 +5.3 GrInc 25.63 +.04 +12.6 GvtSec 9.53 +.01 -1.2 HiInc d 7.99 -.04 +2.5 PrcMtlsMnral 12.85 +.02 -.5 SciTech 29.16 +.32 +22.1 TELngTrm 13.21 +.03 +2.3 TrgtRet2040 14.28 ... +8.8 TrgtRet2050 14.50 ... +9.3 WldGr 32.06 -.22 +6.6Value LinePremGr b 34.76 +.34 +12.3Vanguard500IdxAdmrl 253.36 +1.36 +14.7 500IdxInv 253.32 +1.36 +14.6 BalIdxAdmrl 35.07 +.16 +8.7 BalIdxIns 35.07 +.15 +8.7 CAITTxExAdm 11.62 +.03 +.9 CnvrtSecInv 13.77 +.09 +7.5 CptlOppAdmrl 163.91 +1.96 +19.9 CptlOppInv 70.94 +.84 +19.8 DevMIdxAdmrl 14.29 -.06 +9.6 DevMIdxIns 14.31 -.06 +9.6 DivGrInv 26.83 +.02 +11.1 EMStkIdxInAdm 37.42 -.05 +12.8 EqIncAdmrl 77.25 +.33 +10.8 ExplorerAdmrl 98.96 +1.24 +25.1 ExtMktIdxAdmrl 89.68 +.96 +17.5 ExtMktIdxIns 89.68 +.96 +17.5 FAWexUSIIns 106.34 -.44 +9.8 FAWexUSIdxInv 21.29 -.09 +9.6 GNMAAdmrl 10.23 +.03 -.6 GlbEqInv 32.10 +.14 +14.4 GrIdxAdmrl 77.36 +.84 +18.0 GrIdxIns 77.36 +.84 +18.0 GrandIncInv 48.98 +.32 +15.7 HCAdmrl 85.23 +.24 +4.2 HYCorpAdmrl 5.72 ... +1.1 HYTEAdmrl 11.24 +.03 +3.2 InTrBdIdxAdmrl 10.95 +.01 -1.8 InTrInGdAdm 9.40 -.01 -1.1 InTrTEAdmrl 13.89 +.03 +.6 InPrtScAdmrl 25.29 +.07 +.2 InsIdxIns 250.06 +1.35 +14.7 InsIdxInsPlus 250.08 +1.34 +14.7 InsTrgRt2020Ins 22.68 +.05 +7.3 InsTtlSMIInPls 61.24 +.40 +15.3 IntlGrAdmrl 100.93 +.19 +21.4 IntlValInv 39.22 -.19 +9.1 LTInGrdAdm 9.79 +.01 +.2 LTTEAdmrl 11.43 +.03 +1.9 LfStrGrInv 34.12 +.08 +10.5 LfStrModGrInv 27.36 +.06 +7.9 LgCpIdxInv 50.83 +.29 +14.6 LtdTrmTEAdmrl 10.83 +.01 +.2 MCpGrIdxInv 53.07 +.50 +14.3 MdCpIdxAdmrl 195.96 +.57 +11.6 MdCpIdxIns 43.29 +.13 +11.6 MdCpIdxInsPlus 213.50 +.63 +11.6 MorganGrInv 32.05 +.34 +22.7 PrmCpAdmrl 143.08 +1.33 +21.9 PrmCpCorInv 27.75 +.20 +15.4 RlEstIdxAdmrl 112.27 +2.07 +.2 SCpValIdxAdm 58.72 +.42 +13.7 SCpValIdxI 32.82 +.23 +13.7 STBdIdxAdmrl 10.25 ... -.5 STInvmGrdAdmrl 10.47 ... +.2 STInvmGrdIns 10.47 ... +.2 STTEAdmrl 15.71 +.02 +.7 SeledValInv 29.91 -.33 +6.8 SmCpIdxAdmrl 74.81 +.75 +17.2 SmCpIdxIns 74.81 +.75 +17.2 StarInv 27.23 +.08 +10.0 StrEqInv 35.73 +.26 +14.9 TrgtRtr2015Inv 15.39 +.03 +5.7 TrgtRtr2020Inv 31.59 +.06 +7.3 TrgtRtr2025Inv 18.65 +.04 +8.3 TrgtRtr2030Inv 33.99 +.07 +9.3 TrgtRtr2035Inv 20.95 +.05 +10.4 TrgtRtr2040Inv 36.31 +.09 +11.3 TrgtRtr2045Inv 22.86 +.06 +11.8 TrgtRtr2050Inv 36.79 +.10 +11.8 TrgtRtrIncInv 13.53 +.03 +4.1 TtBMIdxAdmrl 10.43 +.01 -.7 TtBMIdxIns 10.43 +.01 -.7 TtBMIdxInsPlus 10.43 +.01 -.7 TtInBIdxAdmrl 21.78 ... +2.2 TtInBIdxIns 32.69 +.01 +2.3 TtInBIdxInv 10.90 +.01 +2.3 TtInSIdxAdmrl 30.20 -.11 +10.2 TtInSIdxIns 120.79 -.41 +10.2 TtInSIdxInsPlus 120.81 -.41 +10.2 TtInSIdxInv 18.06 -.06 +10.1 TtlSMIdxAdmrl 68.88 +.44 +15.2 TtlSMIdxIns 68.89 +.44 +15.2 TtlSMIdxInv 68.85 +.44 +15.1 ValIdxAdmrl 41.06 +.03 +12.0 WlngtnAdmrl 71.90 +.17 +7.9 WlngtnInv 41.63 +.10 +7.8 WlslyIncAdmrl 63.53 +.13 +3.4 WlslyIncInv 26.22 +.05 +3.4 WndsrAdmrl 79.75 -.04 +11.4 WndsrIIAdmrl 67.05 -.03 +9.5 WndsrIIInv 37.78 -.01 +9.4VictorySpecValA m 27.66 +.11 +17.3WasatchGlbValInv d 8.83 -.04 +7.1Wells FargoTarget2010Adm 10.93 +.02 +2.3Western AssetCorPlusBdI 11.37 -.02 +.5 WAMngdMuniA 16.07 +.06 +1.8Wintergreen FundInv m 12.60 -.07 -7.0 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.) Police: Uber driver said rider was shot during attack Nebraska high court grants dog custody to man after breakup Detective fatally shoots child porn suspect during attack Teacher accused of feeding puppy to turtle is charged Florida authorities still searching for escaped inmate UN health agency backs away from call to tax sugary drinksDENVER (AP) „ An Uber driver arrested in the fatal shooting of a passenger told a witness that he opened “re after his customer tried to attack him, police said Friday. However, a partially redacted police report says driver Michael Andre Hancock, 29, declined to talk to investigators without a lawyer present about the shooting on Interstate 25 just before 3 a.m. Police said the man killed, Hyun Kim, 45, was found lying on the ”oor board of the cars front passenger seat. The witness called 911 and passed the phone to Hancock, who identi“ed himself to the dispatcher, the report said. Police said Hancock had trouble breathing after of“cers arrived, placed him in handcuffs and removed a semi-automatic pistol from his waistband. He was taken to a hospital for treatment and later arrested for investigation of “rst-degree murder. Uber said in a statement that it has removed Hancocks access to its app and will work closely with police. Uber policy bars riders and drivers from carrying “rearms except in states that expressly prohibit companies from banning guns. Colorado allows drivers to carry “rearms to protect themselves and their property. However, Uber spokesman Andrew Hasbun said the companys policy applies in the state. Police said Kim was shot numerous times and 10 spent cartridges were found on the shoulder of the interstate, across the lanes of traf“c from the wall of an onramp where Hancocks silver sedan crashed head on. It will be up to prosecutors to decide whether to charge Hancock with murder or any other crime. OMAHA, Neb. (AP) „ The Nebraska Supreme Court routinely weighs in on custody cases „ but not very often on battles over who gets the dog. On Friday, the states high court upheld a decision to grant custody of a French bulldog named Princess Pot RoastŽ to an Omaha man locked out of a home he had shared with his boyfriend for “ve years. A judge last year ruled the dog, nicknamed Pavlov,Ž was a gift from Jason Pratte to Peter Zelenka before the couple broke up in 2015. Pratte said he never intended the dog as a gift, but the judge based his “nding in part on testimony from the breeder who sold the dog. Pratte appealed. The high court said Zelenka had met his burden of proving Pavlov was a gift from Pratte. Zelenka said Friday hes ready to have the 7-yearold dog back after not seeing her for three years. DUNDEE, Fla. (AP) „ Authorities say a Florida detective fatally shot a suspect who was attacking another detective. A Polk County Sheriffs Of“ce news release says the shooting occurred Friday morning at a Dundee home. Of“cials say two computer crimes detectives were responding to a tip that 21-year-old Andres Estrada had downloaded child pornography. The detectives reported “nding child porn on Estradas phone. One detective walked into another room to call his supervisor, and authorities say Estrada attacked the other detective. Estrada reportedly ignored commands to get off the much smaller, female detective, so her partner “red several times, killing Estrada. The female detective was treated for injuries at a nearby hospital. PRESTON, Idaho (AP) „ An Idaho teacher accused of feeding a sick puppy to a snapping turtle in front of several students has been charged with misdemeanor animal cruelty. Preston Junior High School science teacher Robert Crosland was charged Friday. He faces up to six months in jail and a $5,000 “ne if convicted. The school is in rural Preston, where the 2004 teen cult classic “lm Napoleon DynamiteŽ was set. Several parents came forward to say Crosland fed the puppy to the turtle on March 7. Several weeks later, state of“cials seized the turtle and euthanized it as a non-native species. CLERMONT, Fla. (AP) „ Authorities in Florida say they still are searching for an inmate who escaped from a county prison last week. News outlets report that 34-year-old Alinton H. John ”ed the Lake Correctional Institution near Clermont on May 25. Prison spokesman Patrick Mander“eld said Friday that the prison is working with several law enforcement agencies to “nd John. A Florida Department of Corrections spokesperson says John walked away while working at the facilitys motor pool. Authorities say John then stole a pickup truck that may have had a gun inside it. John had been considered a minimum security inmate based on good behavior. State records say John was serving a 15-year sentence for aggravated assault with a deadly weapon when he escaped. GENEVA (AP) „ The World Health Organization is backing away from its own call two years ago for taxing sugary drinks, in a new report that some experts slammed as being conspicuously limp.Ž In 2016, the U.N. health agency urged countries to tax sugar-laden drinks like sodas and sport drinks as a way to “ght obesity and diabetes. Back then, it said a 20 percent price increase in such drinks would dramatically cut consumption. But in a report published Friday, WHO experts pointedly dropped any recommendation to tax sugary beverages. Lava from Hawaii volcano burns 2 buildings at plantHONOLULU (AP) „ The company that owns a geothermal plant near Hawaiis erupting volcano says lava has burned down a substation and adjacent warehouse that stored a drilling rig at the complex. Ormat Technologies also said in a release Thursday that the main access road to the plant has been covered by lava. The buildings were destroyed Wednesday. Two geothermal wellheads at the plant were covered by lava on May 28. Due to a fast-moving lava ”ow, authorities have issued mandatory orders to evacuate to area residents or risk being trapped and unreachable by emergency crews. Kilauea has been spouting lava, ash, and rocks since May 3. WASHINGTON (AP) „ The Defense Department is poised to take over background investigations for the federal government, using increased automation and high-tech analysis to tighten controls and tackle an enormous backlog of workers waiting for security clearances, according to U.S. of“cials. The change aims to “x a system whose weaknesses were exposed by the case of a Navy contractor who gunned down a dozen people at Washingtons Navy Yard in 2013. He was able to maintain a security clearance despite concerns about his mental health and an arrest that investigators never reviewed. Problems had earlier surfaced with former National Security Agency contractor Edward Snowden, who now lives in Russia to avoid charges for disclosing classi“ed material, and Army Pvt. Chelsea Manning, who went to prison for leaking classi“ed documents, triggering calls to update the antiquated system to include more frequent criminal and “nancial checks of workers who have security clearances. Another problem has been delays: a backlog of about 700,000 people, including high-ranking federal of“cials waiting as much as a year to get clearances. President Donald Trumps son-inlaw and senior adviser, Jared Kushner, for example, received his permanent clearance just a few weeks ago, more than 16 months after Trump took of“ce. The delay, his lawyer said, was caused by the backlog in the new administration and Kushners extensive “nancial wealth, which required lengthy review. Garry Reid, director for defense intelligence, said the shift of responsibility to the Pentagon will allow OPM of“cials to begin eating away at the current backlog of about 700,000, of which roughly 500,000 are Defense Department workers. The Pentagon wont take over any of the backlogged cases because they are already underway in the Of “ce of Personnel Management. WASHINGTON (AP) „ President Donald Trump on Friday directed Energy Secretary Rick Perry to take immediate stepsŽ to bolster struggling coal-“red and nuclear power plants to keep them open, calling it a matter of national and economic security. Trump, who has frequently promised to bring back coal jobs, believes that keeping Americas energy grid secure protects our national security, public safety and economy from intentional attacks and natural disasters,Ž White House press secretary Sarah Huckabee Sanders said in a statement. Impending retirements of coal-“red and nuclear power plants are harming the nations electric grid and reducing its resilience, and the president wants immediate action to stop the loss of these resources,Ž Sanders said. The Energy Department action, if ordered, would represent an unprecedented intervention into U.S. energy markets.Pentagon to take over security clearance checksTrump orders immediate steps to boost coal, nuclear plants STATE / NATIONAL / WORLD NEWS

PAGE 24

Page 4 www.yoursun.com The Sun / Saturday, June 2, 2018 55.89 43.24 HSBC 1.50e ... 48.77 -.37 -5.6 45.61 25.46 HainCels lf ... ... 25.90 -.27 -38.9 57 .86 38.18 Hallibrtn .72 dd 49.08 -1.11 +0.4 25.73 16.38 Hanesbds s .60 9 18.30 +.11 -12.5 123.25 82.11 HanoverIns 2.16 65 119.50 -.34 +10.6 56.95 39.34 HarleyD 1.48 13 40.68 -1.26 -20.0 5.60 2.80 Harmonic ... dd 3.95 +.05 -6.0 170.54 107 .78 HarrisCorp 2.28 27 152.69 +.36 +7 .8 25.00 14.95 Harsco .20m 65 25.25 +1.65 +35.4 59.20 49.00 HartfdFn 1.00 18 52.49 -.18 -6.7 38.72 31.71 HawaiiEl 1.24 23 33.98 +.10 -6.0 56.20 35.04 HlthCSvc .77f ... 36.06 -.89 -31.6 6.01 3.25 HeclaM .01e dd 3.71 -.25 -6.5 21.30 16.60 Hersha rs 1.12 15 21.29 +.50 +22.4 116.02 89.10 Hershey 2.62 20 90.01 -2.02 -20.7 27 .27 8.52 HertzGl ... ... 14.97 -1.35 -32.3 65.89 37 .25 Hess 1.33f dd 61.80 +2.64 +30.2 19.48 12.70 HP Ent n .56f 12 15.53 +.01 +8.1 28.32 21.47 HilltopH .28 12 23.71 ... -6.4 13.95 5.97 HimaxTch .24e 55 8.02 +.71 -23.0 80.19 23.64 HollyFront 1.32 20 81.65 +8.96 +59.4 207 .61 144.25 HomeDp 4.12 24 187 .35 +1.53 -1.2 37 .29 27 .05 Honda .84e ... 32.01 -.03 -6.1 165.13 131.42 HonwllIntl 2.98 66 150.09 -.57 -2.1 38.00 29.75 Hormel s .75 22 35.79 -.07 -1.6 31.27 23.83 HospPT 2.12f 11 28.98 +.32 -2.9 21.97 17 .26 HostHotls 1.00a 18 21.91 +.35 +10.4 31.03 23.64 HuanPwr 2.45e ... 29.86 +.17 +19.4 149.03 100.55 Hubbell 3.08 20 107 .96 -1.80 -20.2 299.85 223.40 Humana 2.00f 24 289.68 -4.73 +16.8 16.60 12.14 HuntBncsh .44 16 15.19 +.09 +4.3 276.69 183.42 HuntgtnIng 2.88 21 223.26 -1.47 -5.3 11.26 7 .89 ICICI Bk .16e ... 8.54 -.07 -12.2 217 .89 146.09 IdexxLab s ... 65 215.36 +11.66 +37 .7 20.58 14.31 ING .14e ... 14.96 -.36 -19.0 26.45 15.30 IQIYI n ... ... 28.46 +5.67 +83.0 13.11 11.61 iShGold ... q 12.41 -.07 -0.8 47 .85 32.70 iShBrazil .67e q 35.81 -1.44 -11.5 47 .13 40.03 iShEMU .86e q 43.02 -.41 -0.8 35.87 30.08 iShGerm .60e q 31.81 -.39 -3.7 17 .14 14.44 iShSilver ... q 15.44 -.09 -3.4 102.32 89.53 iShSelDiv 3.03e q 97 .74 +.12 -0.8 54.00 39.32 iShChinaLC .87e q 47 .28 +.16 +2.4 52.08 40.90 iShEMkts .59e q 46.33 -.10 -1.7 121.85 113.72 iShiBoxIG 3.87 q 114.91 -.47 -5.5 129.57 116.09 iSh20 yrT 3.05 q 120.30 +.68 -5.2 108.81 100.33 iSh7-10yTB 1.96 q 101.93 +.03 -3.4 75.27 64.56 iS Eafe 1.66e q 70.00 -.22 -0.4 89.04 84.07 iShiBxHYB 5.09 q 85.19 -.37 -2.4 119.30 94.20 iShNsdBio s ... q 109.84 +2.28 +2.9 38.21 31.67 iShIndia bt .24e q 33.81 +.37 -6.3 164.39 134.12 iShR2K 1.77e q 163.84 +2.10 +7 .5 94.20 82.07 iShCorHiDv 2.90e q 85.08 +.45 -5.6 39.28 36.52 iShUSPfd 2.13a q 37 .19 +.03 -2.3 83.27 71.27 iShREst 2.76e q 78.46 +1.34 -3.1 70.84 60.28 iShCorEafe 1.56e q 66.06 -.22 ... 100.04 79.59 Idacorp 2.36 23 91.51 +.93 +0.2 179.07 135.07 ITW 3.12 30 146.96 -.47 -11.9 26.05 18.50 IndBkMI .60 20 25.80 +.30 +15.4 18.71 13.88 Infosys .40e 17 18.29 -.03 +12.8 97 .67 79.63 IngerRd 1.80 20 88.27 -1.54 -1.0 146.28 107 .77 Ingredion 2.40 15 111.05 -2.55 -20.6 56.20 33.23 Intel 1.20 21 57 .08 +1.64 +23.7 19.10 2.44 Intelsat ... ... 16.99 +1.70 +401.2 135.59 51.05 InterceptP ... dd 74.30 +3.23 +27 .2 171.13 139.13 IBM 6.28f 10 141.95 -1.69 -7 .5 31.00 17 .32 IntlGmeT n .80 ... 25.41 -.99 -4.1 66.94 50.00 IntPap 1.90 18 55.24 +1.11 -4.7 5.03 1.46 Intersectns ... dd 2.19 -.28 -3.1 473.79 292.17 IntSurg s ... 72 479.25 +22.69 +31.3 65.51 39.07 IonisPhm ... cc 46.61 +1.76 -7 .3 64.71 52.81 iShJapan rs ... q 60.15 +.02 +0.4 39.36 34.13 iSTaiwn rs ... q 37 .28 +.17 +3.0 62.70 49.43 iShCorEM .95e q 56.14 -.07 -1.3 48.03 45.93 iSh0-5HYCp 2.38 q 46.53 -.19 -1.3 16.98 10.56 ItauUnibH .32e ... 11.66 -.57 -10.2J-K-L 50.68 34.76 JD.com ... 19 36.09 -.78 -12.9 119.33 82.13 JPMorgCh 2.24f 15 108.40 -2.26 +1.4 72.18 49.31 JacobsEng .60 25 65.41 +2.08 -0.8 4.50 1.95 JkksPac ... dd 2.73 -.38 +16.0 148.32 118.62 JohnJn 3.60f 16 121.26 -.21 -13.2 44.37 32.89 JohnContl n 1.04e 23 33.73 -.91 -11.5 30.44 23.61 JnprNtwk .72 15 26.80 -.25 -6.0 24.50 17 .96 KKR 1.31e 10 22.47 +.01 +6.7 123.96 87 .93 KLA Tnc 3.00f 16 115.84 +1.52 +10.3 114.91 95.32 KC Southn 1.44f 20 108.43 -3.61 +3.1 74.28 56.40 Kellogg 2.16 16 63.83 -.86 -6.1 8.38 3.92 KeryxBio ... dd 5.28 +.03 +13.5 22.40 16.28 Keycorp .48f 14 19.75 -.29 -2.1 62.41 35.62 Keysight ... 45 59.81 +6.51 +43.8 134.30 97 .10 KimbClk 4.00 20 100.87 -4.59 -16.4 21.25 14.69 KindMorg .80f 23 16.90 +1.01 -6.5 4.91 3.48 Kinross g ... 28 3.58 -.02 -17 .1 93.88 54.11 KraftHnz n 2.50 16 57 .65 -.12 -25.9 13.93 8.90 KratosDef ... dd 11.27 +.20 +6.4 31.45 19.69 Kroger s .50 13 24.42 -.19 -11.0 28.71 18.22 Kulicke ... 50 23.73 +1.18 -2.5 63.10 30.70 L Brands 2.40 11 34.57 -.33 -42.6 218.71 161.04 L-3 Tch 3.20 20 200.31 +2.23 +1.2 52.85 34.46 LTC Prp 2.28f 18 41.52 +1.39 -4.7 68.70 42.58 LambWst n .77 24 64.11 -1.32 +13.6 118.60 80.00 Landstar .60 26 115.75 +2.70 +11.2 34.50 24.10 LaSalleH 1.80 19 35.03 +1.12 +24.8 53.96 39.57 LeggPlat 1.52f 19 41.45 -.18 -13.2 72.17 49.52 LennarA .16 14 51.62 -1.77 -18.4 6.80 5.53 LbtyASE .72e q 6.42 +.04 +1.9 45.40 37 .77 LibtProp 1.60 16 44.93 +1.97 +4.5 101.34 81.48 LincElec 1.56 26 90.69 +2.54 -1.0 363.00 273.73 LockhdM 8.00 38 316.63 -2.17 -1.4 108.98 70.76 Lowes 1.64 21 95.83 -.86 +3.1 107 .68 47 .26 lululemn gs ... 55 122.19 +16.01 +55.5M-N-0 197 .37 141.12 M&T Bk 3.20f 20 174.68 -3.60 +2.2 10.97 6.04 MBIA ... dd 8.49 -.10 +16.0 35.18 26.45 MDC 1.20 11 31.77 +.13 -0.3 29.28 24.29 MDU Res .79 23 27 .57 -.18 +2.6 38.41 29.53 MGM Rsts .48 9 31.79 +.34 -4.8 10.97 9.52 MVC Cap .60 q 10.07 -.01 -4.6 79.51 36.20 Macquarie 5.24e 7 38.99 +.98 -39.3 36.00 17 .41 Macys 1.51 11 35.56 +1.43 +41.2 67 .47 43.18 Magna g s 1.32f 11 64.44 +.08 +13.7 22.16 17 .07 Manulife g .44 ... 19.04 -.16 -8.7 22.12 10.55 MarathnO .20 dd 21.52 +.81 +27 .1 83.27 49.30 MarathPt s 1.84 12 81.92 +4.92 +24.2 149.21 96.90 MAR 1.32 35 138.34 +.37 +1.9 19.85 12.70 MartinMid 2.00 24 15.25 +.50 +8.9 25.18 14.87 MarvellTch .24 21 22.17 -.32 +3.3 194.72 119.89 MasterCrd 1.00 45 195.37 +4.20 +29.1 74.94 43.43 MaximIntg 1.68 25 60.09 +1.33 +14.9 11.51 5.75 McClatch rs ... dd 10.36 +.01 +16.0 111.46 90.25 McCorm 2.08f 15 100.51 -2.93 -1.4 178.70 146.84 McDnlds 4.04 24 159.16 -3.04 -7 .5 178.86 134.25 McKesson 1.36 12 142.24 -3.23 -8.8 14.19 11.82 MedProp 1.00 15 13.62 +.31 -1.2 6.65 3.48 MedleyCap .40m 6 3.56 +.02 -31.8 89.72 76.41 Medtrnic 1.84 35 87 .83 +1.53 +8.8 66.41 52.83 Merck 1.92 23 60.56 +1.47 +7 .6 61.51 41.41 MercGn 2.50 42 47 .18 -.96 -11.7 72.25 47 .45 Meredith 2.18 12 50.05 +2.40 -24.2 29.54 15.21 Meritor ... 6 21.05 -.45 -10.3 55.91 43.38 MetLife 1.68f 10 46.66 -1.01 -7 .7 70.00 32.81 MKors ... 18 59.84 -8.80 -4.9 64.66 26.85 MicronT ... 7 58.74 -2.61 +42.9 99.99 68.02 Microsoft 1.68 59 100.79 +2.43 +17 .8 3.25 1.00 Microvisn ... dd 1.53 -.12 -6.1 138.89 99.62 Middleby ... 19 99.57 -4.42 -26.2 46.74 33.96 MdsxWatr .90 30 44.39 +1.42 +11.2 14.17 10.93 MHowHiInc 1.39 q 11.92 +.26 -4.4 8.11 5.95 MitsuUF J ... ... 6.15 -.10 -15.4 97 .50 58.75 MolsCoorB 1.64 10 61.61 +.18 -24.9 46.69 22.49 Momo ... ... 49.60 +10.65 +102.6 47 .23 37 .42 Mondelez .88 21 39.56 -.02 -7 .6 127 .68 114.19 Monsanto 2.16 22 127 .56 +1.06 +9.2 70.21 47 .61 MonstrBv s ... 36 51.50 +1.84 -18.6 93.93 68.29 Moog A .25p 21 82.06 -1.04 -5.5 59.38 42.21 MorgStan 1.00 13 51.21 -1.80 -2.3 111.91 82.86 MotrlaSolu 2.08 20 109.11 -1.46 +20.8 35.16 22.21 MurphO 1.00 dd 31.60 +2.30 +1.8 47 .82 29.39 Mylan NV ... 9 38.84 -.54 -8.2 43.24 26.00 NCR Corp ... 27 30.13 +.69 -11.4 20.15 15.55 NRG Yld C 1.24f 24 17 .20 -.49 -9.0 125.93 90.83 NXP Semi ... 42 114.00 -2.79 -2.6 9.06 5.32 Nabors .24 dd 7 .28 ... +6.6 59.92 48.31 NatFuGas 1.66 16 52.57 +1.45 -4.3 67 .68 51.44 NatGrid 2.89e ... 55.58 -.95 -5.5 81.60 62.71 NtHlthInv 4.00 17 74.04 +1.78 -1.8 121.40 88.80 NatPresto 1.00a 15 112.50 +1.65 +13.1 111.36 17 .51 NektarTh ... dd 90.35 +10.39 +51.3 76.95 46.58 Neogen s ... 68 75.64 +2.28 +22.7 356.10 144.25 Netflix s ... cc 359.93 +8.64 +87 .5 45.45 35.55 NJ Rscs s 1.09 14 43.95 +.05 +9.3 17 .95 12.46 NewMedia 1.48 29 16.78 -.13 ... 108.40 69.91 NewOriEd .40e 49 101.40 +.72 +7 .9 14.53 11.48 NY CmtyB .68 14 11.61 -.28 -10.8 6.69 5.35 NYMtgTr .80 9 6.14 -.01 -0.5 55.08 23.41 NewellRub .92f 5 23.12 -1.91 -25.2 166.62 138.00 NextEraEn 4.44f 12 163.08 +.66 +4.4 27 .76 22.44 NiSource s .78 31 24.74 -.36 -3.6 73.49 50.35 NikeB s .80 69 72.76 +.71 +16.3 6.33 3.14 NobleCorp .08 dd 5.63 +.21 +24.6 6.59 4.51 NokiaCp .19e ... 5.85 -.05 +25.5 6.70 1.82 NordicAm .41e dd 2.35 +.18 -4.5 157 .15 111.44 NorflkSo 2.88 23 155.23 +2.21 +7 .1 360.88 252.82 Northro p G 4.80f 35 329.99 -.74 +7 .5 A-B-C 12.86 9.86 AES Corp .52 12 12.79 +.38 +18.1 46.19 37 .28 AFLAC s 1.04 14 45.40 +.06 ... 22.34 17 .84 AGNC Inv 2.16 7 18.88 -.03 -6.5 7 .04 4.00 AK Steel ... 21 4.62 +.15 -18.4 39.80 31.17 AT&T Inc 2.00f 12 32.47 -.04 -16.5 20.50 14.65 AV Homes ... 4 16.80 -1.45 +0.9 64.60 45.92 AbbottLab 1.12 28 62.41 +.04 +9.4 125.86 66.88 AbbVie 3.84f 18 98.05 -3.03 +1.4 29.20 8.81 AberFitc .80 dd 21.77 -3.68 +24.9 30.45 16.75 AccelrDiag ... dd 20.40 +.23 -22.1 6.15 3.60 Accuray ... dd 4.50 +.10 +4.7 79.63 55.41 ActivsBliz .34f 47 73.03 +1.57 +15.3 86.42 52.52 Adient n 1.10 ... 53.82 -.19 -31.6 95.00 57 .35 AdvEnId ... 18 66.53 +.54 -1.4 15.65 9.04 AMD ... ... 14.40 +.86 +40.1 39.90 30.15 Aecom ... 11 33.15 +.69 -10.8 62.20 30.05 AeroViron ... 66 58.50 +.56 +4.2 194.40 145.34 Aetna 2.00 17 176.60 -1.94 -2.1 2.65 .98 AeviGeno ... dd 1.55 -.10 +29.2 75.00 57 .92 Agilent .60 74 62.78 -.37 -6.3 25.30 18.97 Aircastle 1.12 9 21.22 ... -9.3 2.91 1.39 AlaskCom ... 56 1.67 -.06 -37 .7 144.99 86.75 Albemarle 1.34f 20 94.26 -.56 -26.3 62.35 29.55 Alcoa Cp ... 44 47 .64 -.29 -11.6 149.34 96.84 Alexion lf ... 45 119.01 +1.27 -0.5 206.20 123.87 Alibaba ... 61 204.34 +5.14 +18.5 30.25 15.79 AllegTch ... dd 28.76 +1.41 +19.1 181.45 111.54 AllegiantT 2.80 12 151.10 -4.75 -2.4 256.80 142.81 Allergan 2.88 10 155.00 +1.00 -5.2 81.24 66.64 Allete 2.24 23 76.12 +.12 +2.4 22.90 15.55 AllnceRes 2.06f 5 19.50 +.45 -1.0 28.60 22.50 AlliBern 2.57e 13 28.55 +.15 +14.0 45.52 36.84 AlliantEg s 1.34f 20 40.63 -.16 -4.6 45.69 32.93 AllisonTrn .60 15 41.86 -1.00 -2.8 105.36 85.57 Allstate 1.84 14 93.86 -1.13 -10.4 31.29 18.66 AllyFincl .52 11 26.03 -.86 -10.7 153.99 62.96 AlnylamP ... dd 100.65 +.67 -20.8 1186.89 894.79 Alphabet C ... 29 1119.50 +43.84 +7 .0 1198.00 915.31 Alphabet A ... 34 1135.00 +50.92 +7 .7 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.40 +.28 -3.6 77 .79 53.91 Altria 2.80f 18 55.72 +.09 -22.0 1638.10 927 .00 Amazon ... cc 1641.54 +31.39 +40.4 66.23 40.06 Ambarella ... 25 49.15 -1.15 -16.3 7 .43 5.16 Ambev .05e 9 5.27 -.18 -18.4 64.89 51.89 Ameren 1.83 20 58.11 -.76 -1.5 6.50 5.75 AFMulti .50 22 6.38 +.08 +5.4 19.91 15.23 AMovilL .17e 12 15.79 -.39 -7 .9 59.08 40.65 AmAirlines .40 7 44.00 -.91 -15.4 23.50 10.23 AEagleOut .55f 17 22.56 -.41 +20.0 78.07 63.32 AEP 2.48 17 66.68 -.54 -9.4 103.24 78.29 AmExp 1.40 15 98.25 -2.85 -1.1 67 .30 49.57 AmIntlGrp 1.28 dd 53.29 -.01 -10.6 60.00 46.62 AmStsWtr 1.02 31 56.36 +.67 -2.7 92.37 76.04 AmWtrWks 1.82f 35 82.13 -.86 -10.2 48.37 39.41 Amerigas 3.80 34 41.68 +.72 -9.8 183.90 120.11 Ameriprise 3.60f 12 140.25 -1.98 -17 .2 106.27 71.90 AmeriBrgn 1.52 10 83.34 -2.15 -9.2 79.32 59.56 Ametek .36 31 74.21 -.88 +2.4 201.23 153.56 Amgen 5.28 16 183.57 +5.33 +5.6 93.62 72.35 Amphenol .92f 36 88.37 +1.10 +0.6 150.44 84.20 Andeavor 2.36 43 149.68 +9.08 +30.9 126.50 91.70 ABInBev 3.19e 23 93.42 -1.30 -16.3 12.73 9.95 Annaly 1.20 12 10.44 -.02 -12.2 267 .95 179.40 Anthem 3.00 14 221.50 -10.89 -1.6 6.35 4.55 Anworth .60 11 5.06 +.04 -7 .0 51.21 33.60 Apache 1.00 25 38.97 -.31 -7 .7 6.48 5.18 ApolloInv .60 ... 5.74 +.01 +1.4 190.37 142.20 Apple Inc 2.92f 22 190.24 +1.66 +12.4 62.40 40.79 ApldMatl .80f 15 52.24 +1.39 +2.2 103.41 22.54 ApldOptoel ... 17 45.02 +10.53 +19.0 39.55 32.30 AquaAm .82 26 34.71 -.11 -11.5 49.85 18.45 ArcBest .32 17 48.00 +.90 +34.3 37 .50 19.59 ArcelorM rs .10p 8 33.04 -.01 +2.3 31.17 16.66 Arconic .24 dd 17 .75 -.68 -34.9 16.89 15.03 AresCap 1.52 9 16.93 +.19 +7.7 25.95 17 .25 AresMgmt 1.18e 15 21.95 +.55 +9.8 311.67 141.78 AristaNetw ... 53 261.22 +5.47 +10.9 18.78 7 .15 ArrayBio ... dd 16.99 +1.10 +32.7 87 .26 72.31 ArrowEl ... 11 75.38 +1.16 -6.3 79.68 59.80 Ashland .90m 43 78.18 -.61 +9.8 37 .30 28.43 AstraZen s 1.37e 9 36.81 -.23 +6.1 37 .83 18.40 AtHomGr n ... 56 34.87 -.64 +14.7 93.56 76.46 ATMOS 1.94f 16 87 .98 +.23 +2.4 132.05 98.50 AutoData 2.76f 35 132.73 +2.08 +13.3 123.67 83.10 AveryD 2.26f 27 106.34 -2.14 -7 .4 50.88 20.71 AvisBudg ... 13 38.43 -3.68 -12.4 52.87 41.21 Avista 1.49f 29 52.43 +.23 +1.8 41.00 22.00 B&G Foods 1.90f 8 28.30 +.45 -19.5 49.06 41.01 BCE g 3.02 ... 41.70 -.40 -13.1 16.97 11.45 BGC Ptrs .72 cc 11.44 -.39 -24.3 47 .92 28.73 BHPBil plc 1.66e ... 46.23 +1.28 +14.7 47 .83 33.90 BP PLC 2.38 24 45.92 +1.57 +9.3 31.80 18.65 BP Pru 3.60e 5 28.60 +.10 +42.3 284.22 173.52 Baidu ... 9 248.46 +4.66 +6.1 98.98 70.23 Balchem .42f 45 97 .80 +.93 +21.3 43.24 35.60 BallCorp s .40 19 36.76 -1.51 -2.9 5.94 2.63 BallardPw ... dd 2.92 -.06 -33.8 9.54 6.65 BcBilVArg .27e ... 6.98 -.25 -17 .9 11.98 7 .12 BcoBrad s .06a ... 7 .93 -.37 -14.9 7 .57 5.25 BcoSantSA .21e ... 5.57 -.27 -14.8 33.05 22.07 BkofAm .48 17 29.40 -.64 -0.4 84.71 66.76 BkMont g 3.84e ... 77 .35 -.86 -3.3 58.99 46.77 BkNYMel .96 14 55.35 -1.65 +2.8 66.78 56.23 BkNova g 3.28f 9 59.38 -2.41 -8.0 56.64 25.59 B iPVxST rs ... q 35.29 +1.04 +26.4 8.41 4.10 BarnesNob .60 dd 5.95 +.60 -11.2 18.35 11.07 BarrickG .12 27 13.08 -.28 -9.6 BasicEnS ... dd .45 ... ... 73.04 56.83 Baxter s .76f 34 72.70 +.36 +12.5 23.24 11.95 BeazerHm ... 17 15.15 -.32 -21.1 248.39 187 .27 BectDck 3.00f 91 224.94 +1.21 +5.1 37 .49 16.52 BedBath .64f 6 17 .83 -.17 -18.9 49.84 40.60 Bemis 1.24 17 42.58 -1.53 -10.9 217 .62 165.87 BerkH B ... 26 192.23 -1.92 -3.0 64.42 39.48 BigLots 1.20 11 38.69 -3.08 -31.1 17 .71 9.62 Bilibili n ... 60 16.91 +2.67 +50.4 6.67 3.95 Biocryst ... dd 6.24 +.16 +27 .1 370.57 244.28 Biogen ... 18 297 .09 +10.88 -6.7 72.02 50.49 BlkHillsCp 1.90f 17 57 .02 -.77 -5.1 14.55 8.47 BlackBerry ... 20 11.64 -.11 +4.2 38.00 32.81 BlkHlthSci 2.40 q 37 .00 +.54 +1.4 15.84 13.04 BlkMuniast .65a q 13.26 +.14 -11.4 37 .52 29.58 Blackstone 2.70e 15 32.34 +.42 +1.0 371.60 186.39 Boeing 6.84 37 356.72 -3.37 +21.0 2228.99 1630.56 BookingHl ... 30 2128.94 +18.32 +22.5 58.22 40.00 BorgWarn .68 14 49.95 -1.34 -2.2 257 .90 128.70 BostBeer ... 31 255.00 +14.95 +33.4 31.02 24.54 BostonSci ... 21 30.59 +.28 +23.4 28.68 17 .25 Box Inc n ... dd 26.29 -1.12 +24.5 40.44 24.17 BoydGm .20 26 38.61 +1.44 +10.2 27 .34 17 .11 BrigStrat .56 11 18.54 -.30 -26.9 47 .04 29.50 Brinker 1.52 14 43.57 +1.41 +12.2 70.05 49.96 BrMySq 1.60 53 53.13 +.36 -13.3 73.41 49.99 BritATob s 2.24e ... 50.77 -.39 -24.2 20.59 13.74 BrixmorP 1.10 13 15.79 +.57 -15.4 15.66 6.28 Brookdale ... dd 8.03 +.42 -17 .2 46.88 37 .27 BrkfInfra s 1.88 27 37 .95 +.29 -15.3 64.66 48.04 Brunswick .76 18 64.99 +2.18 +17 .7 65.90 35.24 Bu ckeye 5.05 11 35.77 -.14 -27 .8 9.67 3.80 CBL Asc .80 3 5.03 +.20 -11.1 50.83 40.48 CMS Eng 1.43 28 45.17 -.45 -4.5 15.65 10.78 CNH Indl .14e cc 11.75 -.59 -12.3 65.93 47 .99 CSX .88 10 65.44 +.98 +19.0 26.00 6.70 CVR Rfng 2.95e 21 24.15 +2.05 +45.9 84.00 60.14 CVS Health 2.00 11 64.07 -1.96 -11.6 8.98 6.25 CYS Invest .88 7 7 .31 +.03 -9.0 29.57 21.40 CabotO&G .24 43 23.03 +.53 -19.5 14.50 10.48 CaesarsEnt ... dd 12.00 -.50 -5.1 50.45 33.40 Cal-Maine 2.49e 92 46.80 -.20 +5.3 12.42 10.60 CalaCvHi 1.20 q 12.36 +.05 +4.3 25.45 17 .52 CalAmp ... 46 21.38 +.07 -0.2 46.15 35.15 CalifWtr .75 29 40.00 -.75 -11.8 14.65 9.34 CallonPet ... 25 11.12 -.84 -8.5 9.95 3.80 CalumetSp ... dd 8.55 +1.65 +11.0 96.39 78.19 CamdenPT 3.08f 24 89.24 +3.64 -3.1 57 .80 33.28 CampSp 1.40 11 33.28 -1.32 -30.8 100.01 77 .38 CIBC g 5.32 9 87 .26 -1.29 -10.4 85.73 70.59 CdnNR gs 1.33 ... 83.48 -.58 +1.2 38.20 27 .52 CdnNRs gs 1.34 ... 34.46 +.11 -3.5 106.50 76.98 CapOne 1.60 21 94.77 -.04 -4.8 16.72 9.15 CapSenL ... dd 11.22 +.48 -16.8 11.14 8.17 CapsteadM .64 13 9.17 -.10 +6.0 1.85 .58 CpstnTur rs ... dd 1.63 -.07 +111.7 80.37 50.79 CardnlHlth 1.90f 13 52.66 +.22 -14.1 77 .64 57 .05 CarMax ... 19 69.89 +2.61 +9.0 72.70 61.89 Carnival 2.00f 16 63.17 -1.08 -4.8 61.49 35.01 CarpTech .72 46 59.55 +1.02 +16.8 28.72 11.10 Carrizo ... 26 24.88 +.72 +16.9 173.19 102.31 Caterpillar 3.12 19 153.52 -2.33 -2.6 72.48 59.66 CedarF 3.56 17 65.98 +.89 +1.5 147 .17 74.13 Celgene ... 24 79.04 +.41 -24.3 10.37 5.72 Cemex .29t ... 5.95 -.10 -20.7 11.52 6.76 CenovusE .20 8 10.40 +.05 +13.9 30.45 24.81 CenterPnt 1.11 18 25.66 -.32 -9.5 27 .61 13.16 CntryLink 2.16 8 17 .74 +.10 +6.4 59.83 43.61 ChemFinl 1.12 19 56.89 -.12 +6.4 58.08 34.84 Chemours n .68 13 49.31 -1.35 -1.5 5.29 2.53 ChesEng ... 8 4.53 +.23 +14.4 133.88 102.55 Chevron 4.48 55 123.85 +1.66 -1.1 10.90 6.96 Chicos .34f 11 8.42 -1.74 -4.5 45.10 18.75 ChinaLdg s ... 37 45.36 +2.55 +25.6 70.52 34.27 ChinaSoAir .64e ... 50.90 -.26 -1.8 478.78 247 .52 Chipotle ... cc 438.62 +9.66 +51.8 54.18 43.21 ChurchDwt s .87f ... 47 .32 -.10 -5.7 27 .73 19.40 CienaCorp ... 5 23.41 -1.55 +11.8 227 .13 163.02 Cigna .04 16 170.82 -5.08 -15.9 81.98 68.28 CinnFin 2.12 20 70.18 -.24 -6.4 71.97 34.78 Cirrus ... 14 36.45 -2.28 -29.7 46.37 30.36 Cisco 1.32f 22 43.66 +.40 +14.0 44.68 6.84 CgpVelICrd ... ... 9.22 +.77 -34.4 80.70 60.44 Citigroup 1.28 12 67 .28 -1.16 -9.6 48.23 31.51 CitizFincl .52 12 41.63 +.12 -0.8 108.42 73.34 CitrixSy s ... 30 106.84 +.29 +21.4 3.52 1.31 CleanEngy ... dd 2.85 +.22 +40.4 9.15 5.56 ClevCliffs ... 7 8.67 +.44 +20.2 150.40 113.57 Clorox 3.84 20 120.44 -2.14 -19.0 6.85 1.45 CoDiagn n ... ... 4.79 +3.17 +81.4 48.62 41.45 CocaCola 1.56 73 43.12 +.72 -6.0 13.19 10.55 CohStQIR .96 q 11.76 +.28 -7 .0 29.16 25.16 CohStSelPf 2.06 q 26.41 +.58 -6.5 77 .91 61.28 ColgPalm 1.68f 22 62.69 -1.06 -16.9 14.74 5.28 ColNrthS n ... ... 6.04 +.16 -47 .1 44.00 30.43 Comcast s .76 15 31.26 -.49 -21.6 102.66 64.04 Comerica 1.36f 19 95.75 -2.01 +10.3 9.62 4.90 CmpTask .24 ... 7 .34 +.19 +43.9 32.94 13.95 Comtech .40 31 32.12 +1.24 +45.2 39.81 32.16 ConAgra .85 16 36.94 -.47 -1.9 69.72 48.86 ConnWtrSv 1.25f 40 64.09 +.57 +11.6 71.71 42.27 ConocoPhil 1.14f 55 68.29 +2.82 +24.4 22.17 10.31 ConsolCom 1.55 ... 11.32 +.07 -7 .1 89.70 73.35 ConEd 2.86 16 75.54 -.37 -11.1 236.62 176.21 ConstellA 2.96f 19 222.75 +5.94 -2.5 69.91 29.08 ContlRescs ... cc 68.17 +3.44 +28.7 40.78 22.58 CooperTire .42 19 26.00 +.66 -26.4 56.78 30.30 Copart s ... 35 55.57 +1.32 +28.7 50.67 33.24 CorOnDem ... dd 50.95 +2.23 +44.2 35.10 26.11 Corning .72 dd 27 .95 +1.07 -12.6 36.03 24.55 CorpOffP 1.10 14 27 .19 -.59 -6.9 201.77 150.00 Costco 2.28f 28 197 .13 -1.23 +5.9 21.68 13.14 Coty .50 ... 13.11 -.43 -34.1 179.12 141.75 CrackerB 5.00f 17 156.04 -3.88 -1.8 25.61 4.63 CSVixSh rs ... q 5.05 +.23 -8.8 33.75 20.00 CrestEq rs 2.40 dd 34.00 +2.60 +31.8 18.21 6.62 Crocs ... dd 18.26 +.98 +44.5 62.27 42.63 CrownHold ... 17 43.72 -1.84 -22.3 60.65 40.13 Ctrip.com s ... 27 45.09 -1.41 +2.2 194.18 140.60 Cummins 4.32 40 143.58 -2.96 -18.7 25.69 11.35 CybrOpt ... 93 17 .70 +1.30 +18.0 18.87 12.50 CypSemi .44 28 16.68 +.10 +9.4D-E-F 66.53 52.06 DCT IndlTr 1.44 32 65.79 +.75 +11.9 11.57 9.71 DNP Selct .78 q 10.99 -.03 +1.8 116.74 97 .66 DTE 3.53 18 101.03 -1.15 -7 .7 93.28 63.58 DXC Tch n .76f ... 83.40 +1.63 +1.6 100.11 76.27 Darden 2.52 19 88.50 +.62 -7 .8 18.71 8.14 DeanFoods .36 12 9.58 -.12 -17 .1 175.26 112.87 Deere 2.76f 31 153.39 -5.61 -2.0 60.50 44.59 DeltaAir 1.22 11 54.42 -1.45 -2.8 4.75 .92 DenburyR ... dd 4.28 +.39 +93.7 31.59 6.98 Dermira ... dd 8.91 +.39 -68.0 20.23 10.58 DeutschBk .83e ... 11.04 -1.01 -42.0 45.16 28.80 DevonE .24 27 41.40 +.82 ... 148.37 117 .73 Diageo 3.20e ... 144.83 -1.51 -0.8 20.98 10.06 DiamOffsh .50 31 18.61 +.87 +0.1 4.65 3.07 DianaShip ... dd 4.45 +.23 +9.3 41.71 23.88 DicksSptg .90 12 35.35 +4.97 +23.0 28.50 11.43 Diebold .40 13 11.80 -.05 -27 .8 12.50 8.50 DigiIntl ... 42 11.85 -.15 +24.1 127 .23 96.56 DigitalRlt 4.04 52 108.51 +1.95 -4.7 88.51 48.91 Dillards .40 10 83.04 +4.70 +38.3 25.76 11.34 DrGMBll rs .09e q 13.96 -.13 -21.4 28.73 5.59 DxSPOGBr rs ... q 6.56 -.71 -44.7 18.57 9.27 DxSCBear rs ... q 9.35 -.39 -23.8 81.93 57 .50 Discover 1.40 14 74.01 -1.99 -3.8 27 .92 15.99 DiscIncA ... 11 20.95 -1.39 -6.4 27 .15 14.99 DiscIncC ... 10 19.85 -1.10 -6.2 113.18 96.20 Disney 1.68f 14 99.36 -2.84 -7 .6 105.82 65.97 DollarGen 1.16f 15 89.26 -7 .36 -4.0 116.65 65.63 DollarTree ... 12 81.28 -13.90 -24.3 85.30 62.31 DomEngy 3.34 13 63.36 +.03 -21.8 255.00 166.74 Dominos 2.20f 43 252.85 +2.51 +33.8 52.58 36.02 Domtar g 1.74 18 48.13 +1.28 -2.8 52.20 42.59 Donaldson .76f 24 46.22 -1.19 -5.6 77 .08 61.27 DowDuPnt 1.52 21 66.17 +.84 -7 .1 9.18 7 .53 DryStrt .52 q 7 .70 +.08 -10.9 9.33 8.40 DufPUC .60 q 8.50 +.06 -4.0 91.78 72.93 DukeEngy 3.56 17 76.08 +.27 -9.5 30.14 24.30 DukeRlty .80 22 28.46 +.52 +4.6 46.99 33.89 eBay s ... 26 38.34 +.40 +1.6 128.03 81.99 EOG Rescs .74f dd 118.35 +.59 +9.7 89.85 69.82 Eaton 2.64f 18 76.90 -1.37 -2.7 17 .72 14.41 EV EEq2 1.05 q 17 .60 +.16 +15.6 9.84 8.02 EVTxMGlo .98 q 9.35 +.08 -0.3 150.46 125.74 Ecolab 1.64 31 143.60 -1.11 +7 .0 83.38 57 .63 EdisonInt 2.42f 14 60.84 -2.14 -3.8 143.22 100.20 EdwLfSci s ... 47 141.91 +5.96 +25.9 89.09 73.69 EliLilly 2.25 80 84.85 +2.08 +0.5 114.95 79.71 EllieMae ... 74 106.46 +1.11 +19.1 21.10 18.90 ElmiraSB .92b 17 20.55 +.09 +0.5 11.01 5.65 EmergeES 2.68m dd 7 .54 -.24 +4.9 74.45 57 .39 EmersonEl 1.94 27 71.37 -1.12 +2.4 16.92 8.89 EnbrdgEPt 1.40 11 9.89 +.19 -28.4 42.31 29.00 Enbridge 2.68 ... 30.73 -.51 -21.4 14.31 8.01 EnCana g .06 21 12.40 -.24 -7 .0 13.49 7 .55 Enerpls g .12e 16 12.50 +.68 +27 .7 20.00 13.80 EnLinkLLC 1.05f 16 18.05 +1.75 +2.6 21.50 15.90 Ennis Inc .80 14 18.65 +.40 -10.1 7 .60 4.10 ENSCO .04 dd 6.58 +.21 +11.3 87 .85 71.95 Entergy 3.56 35 80.11 +.38 -1.6 29.51 23.10 EntProdPt 1.71f 21 29.38 +1.51 +10.8 66.15 55.31 EversrceE 2.02 18 55.80 -.46 -11.7 1.62 .76 EvineLive ... ... 1.19 +.06 -15.0 63.60 31.04 ExactSci h ... dd 59.54 +7 .72 +13.3 11.38 8.51 ExantasCap .20 dd 10.02 +.04 +6.9 42.67 35.37 Exelon 1.38f 12 40.99 +.32 +4.0 161.00 98.52 Expedia 1.20 55 120.02 +2.19 +0.2 85.07 55.80 ExpScripts ... 10 77 .07 -.01 +3.3 89.30 72.16 ExxonMbl 3.28f 18 81.83 +3.12 -2.2 14.92 12.02 FNBCp PA .48 14 13.44 ... -2.7 195.32 144.56 Facebook ... 36 193.99 +9.07 +9.9 5.69 3.01 FangHldg .20e dd 4.98 -.43 -10.8 58.74 39.79 Fastenal 1.48 26 53.63 +1.13 -1.9 274.66 200.84 FedExCp 2.00 15 253.60 +2.10 +1.6 135.59 106.41 FedRlty 4.00 20 118.57 +1.63 -10.7 24.03 9.78 FedNatHld .32 21 23.32 +.88 +40.7 141.56 84.38 Ferrari n ... ... 132.90 +1.71 +26.8 5.75 2.87 Ferrellgs .40 dd 3.72 -.06 -13.1 24.95 10.46 FiatChrys ... ... 21.55 -.27 +20.8 42.52 30.56 FidlNatFn 1.20f 15 37 .66 -.45 -4.0 17 .74 12.63 FidusInvst 1.56a 9q 14.47 +.02 -4.7 34.67 23.20 FifthThird .64 9 30.76 -.60 +1.4 19.85 14.73 FstData n ... 10 19.05 -.23 +14.0 81.72 35.33 FstSolar ... 40 65.93 -2.32 -2.4 35.56 28.66 FirstEngy 1.44 7 34.20 +.10 +11.7 22.51 19.07 FlrtyTotR 1.63 q 19.42 +.20 -10.1 22.82 16.80 FlowrsFds .72f 21 19.82 -.20 +2.6 62.09 37 .04 Fluor .84 36 49.00 +.68 -5.1 58.21 28.42 FootLockr 1.38 22 54.70 -1.04 +16.7 13.48 10.14 FordM .60a 6 11.71 +.20 -6.2 73.62 53.56 FBHmSec .80 19 56.80 -.70 -17 .0 20.25 11.12 FrptMcM .20 11 17 .12 +.04 -9.7 21.00 6.08 Frontr rs 2.40 ... 7 .49 -.20 +10.8G-H-I 24.37 18.83 GGP Inc .88 30 20.36 -.19 -13.0 164.16 92.65 GW Pharm ... dd 162.22 +1.12 +22.9 24.97 21.10 GabDvInc 1.32 q 22.37 -.09 -4.4 10.09 8.42 GabMultT .88e q 9.45 -.14 +2.7 7 .20 5.68 GabUtil .60 q 5.81 -.01 -18.2 22.57 12.20 GameStop 1.52 dd 13.72 +1.05 -23.6 39.32 32.51 Gam&Lsr n 2.52 20 35.20 +.22 -4.9 35.68 21.02 Gap .97 14 28.96 +.81 -14.4 65.96 49.80 Garmin 2.04 20 61.39 +.83 +3.1 36.59 32.20 GAInv 1.15e q 34.52 +.07 +0.3 230.00 191.00 GenDynam 3.72f 21 203.47 -4.65 ... 29.47 12.73 GenElec .48 dd 14.10 -.53 -19.3 60.69 41.01 GenMills 1.96 11 42.60 -.04 -28.1 46.76 33.84 GenMotors 1.52 dd 43.20 +4.90 +5.4 32.59 18.42 GenesisEn 2.88f 55 22.42 +1.05 +0.3 24.60 16.59 Gentex .44f 16 24.06 +.57 +14.8 107 .75 79.86 GenuPrt 2.88f 21 91.47 -.01 -3.7 5.32 2.60 Gerdau .02e ... 4.09 -.24 +9.9 89.54 63.76 GileadSci 2.28 8 68.30 +.92 -4.7 44.45 34.52 GlaxoSKln 2.89e ... 40.75 +.90 +14.9 56.30 27 .79 GlobusMed ... 47 55.95 +1.49 +36.1 72.87 40.59 GoDaddy n ... cc 73.61 +2.60 +46.4 35.54 19.32 GolLNGLtd .20 ... 26.07 -7 .17 -12.5 15.55 11.64 Goldcrp g .24 19 14.08 +.03 +10.3 275.31 212.48 GoldmanS 3.20f 22 228.35 -5.86 -10.4 36.52 24.12 Goodyear .56 8 24.44 -.75 -24.4 11.89 4.42 GoPro ... dd 5.50 -.05 -27 .3 22.99 11.87 GovPrpIT 1.72 24 14.45 +.22 -22.1 77 .37 58.48 vjGrace .96 21 72.81 +1.05 +3.8 16.74 12.65 GraphPkg .30 15 14.61 -.46 -5.4 34.72 28.46 GtPlainEn 1.10 16 32.98 -.38 +2.3 65.60 47 .97 Greif A 1.68 20 59.27 +.54 -2.2 42.69 28.29 Griffin .40f 33 42.10 +.10 +14.7 5.99 2.90 Groupon ... ... 4.76 +.12 -6.7 37 .43 24.43 GuangRy .63e ... 28.93 -.05 -13.4 44.24 17 .44 H&E Eqp 1.10 11 35.37 -.65 -13.0 33.67 21.48 HCP Inc 1.48 14 24.33 +.81 -6.7 24.75 17 .10 HP Inc .56f 8 22.68 +.77 +7 .9 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.48% (wkly)s 4-wk. 1.54%t YTD -0.34%UNasdaq1.62% (wkly)s 4-wk. 4.78%s YTD 9.43%US&P 5000.49% (wkly)s 4-wk. 2.67%s YTD 2.28%US&P mid-cap0.59% (wkly)s 4-wk. 3.21%s YTD 3.04%URussell 200 0 1.29% (wkly)s 4-wk. 5.26%s YTD 7.32% 17 .78 14.95 NwstBcsh .68 18 17 .34 +.10 +3.6 69.50 51.50 NwstNG 1.88 dd 59.55 +.40 -0.2 94.19 74.11 Novartis 2.75e 15 75.60 -.50 -10.0 2.75 .90 Novavax ... dd 1.62 -.06 +30.6 58.37 41.03 NovoNord .96e ... 47 .83 +.10 -10.9 82.97 53.50 NuSkin 1.47 39 83.17 +3.09 +21.9 70.48 51.67 Nucor 1.52f 16 65.80 +1.83 +3.5 14.46 12.92 NuvDivA .85a q 13.28 +.10 -5.5 18.59 15.49 Nv AMT-Fr .78a q 15.75 +.03 -8.7 10.75 9.60 NvPfdInco .80 q 9.90 +.14 -4.3 14.54 13.00 NuvEqtP 1.00 q 14.20 +.06 -0.4 260.50 138.58 Nvidia .60 49 257 .62 +8.34 +33.1 29.93 21.46 NxStageMd ... dd 27 .43 -.08 +13.2 37 .32 29.59 OGE Engy 1.33 18 34.38 -.01 +4.5 5.91 3.90 OaktrSpL .38 dd 4.98 -.02 +1.8 9.09 7 .03 OaktStInco .56e 11 8.37 -.05 -0.4 13.39 6.69 OasisPet ... dd 13.19 +1.04 +56.8 86.38 57 .84 OcciPet 3.08 cc 85.10 +2.70 +15.5 29.67 24.02 OceanFst .60 17 29.65 +.26 +13.0 6.26 2.00 OfficeDpt .10 6 2.47 +.13 -30.2 18.88 15.38 OldNBcp .52 24 18.18 +.16 +4.2 22.34 17 .92 OldRepub .78 18 21.03 -.20 -1.6 38.84 27 .79 Olin .80 10 32.22 -1.11 -9.4 34.84 24.90 OmegaHlt 2.64 11 30.38 +.14 +10.3 27 .10 13.65 OnSmcnd ... 13 25.75 -.10 +23.0 68.88 47 .14 ONEOK 3.18f 50 68.51 +2.62 +28.2 7 .25 2.66 OpkoHlth ... dd 3.97 +.27 -19.0 53.48 43.74 Oracle .76 58 47 .35 +.35 +0.1 65.75 32.25 Orbotch ... 22 64.27 +.15 +27 .9 3.19 .91 Organovo ... dd 1.45 -.44 +8.2 61.86 41.46 Orthofix ... 74 55.39 +.99 +1.3 100.26 63.73 OshkoshCp .96 17 73.82 -2.45 -18.8 48.65 38.75 OtterTail 1.34 23 45.55 -1.05 +2.5 32.66 14.26 OwensMin 1.04 10 16.44 +.08 -12.9P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.27 -2.39 -5.7 21.97 11.55 PGT Inc ... 26 20.40 -.15 +21.1 163.59 117 .06 PNC 3.00 13 145.12 -3.03 +0.6 46.00 33.75 PNM Res 1.06 19 39.05 -.55 -3.5 93.12 58.50 POSCO ... ... 80.01 -.63 +2.4 122.07 100.36 PPG s 1.80 17 102.01 -1.39 -12.7 40.20 26.62 PPL Corp 1.64 12 26.96 -.49 -12.9 79.69 60.36 Paccar 1.12f 12 62.97 -1.67 -11.4 39.97 29.06 Pagsegur n ... ... 34.50 -.90 +8.8 211.71 126.56 PaloAltNet ... dd 209.19 -.10 +44.3 9.98 4.09 Pandora ... dd 7 .45 +.44 +54.6 1.45 .40 ParkDrl ... dd .44 -.04 -55.8 212.80 152.01 ParkerHan 3.04f 21 172.71 -4.42 -13.5 33.43 21.12 ParsleyEn ... 47 28.31 -1.11 -3.8 73.10 54.20 Paychex 2.24f 27 66.48 +.58 -2.4 86.32 50.83 PayPal n ... 53 83.25 +2.29 +13.1 36.99 29.28 Pembina g 1.50 26 34.64 +1.28 -4.3 1.23 .54 PengthE g .04 dd .73 -.06 -7 .7 36.29 18.95 PnnNtGm ... 35 33.83 -.61 +8.0 7 .84 6.29 PennantPk .72 8 7 .33 -.02 +6.1 5.63 2.25 Penney ... 39 2.36 +.06 -25.3 54.83 38.33 Penske 1.40f 12 48.60 +.34 +1.6 74.84 43.24 Pentair .70 13 43.86 -1.17 -37 .9 20.26 15.97 PeopUtdF .70f 18 18.60 -.16 -0.5 122.51 95.94 PepsiCo 3.71f 20 100.25 +.87 -16.4 84.49 62.43 PerkElm .28 29 75.26 +.94 +2.9 95.93 63.68 Perrigo .76 dd 74.08 -.97 -15.0 Perspecta n ... ... 24.55 ... ... 14.98 6.96 PetrbrsA ... ... 8.56 -2.26 -12.9 17 .20 7 .61 Petrobras ... ... 10.13 -2.48 -1.6 39.43 31.67 Pfizer 1.36 15 36.25 +.57 +0.1 123.55 78.61 PhilipMor 4.28 20 78.18 -2.16 -26.0 43.45 35.13 PhilipsNV .88e ... 41.59 -.74 +10.0 122.38 76.19 Phillips66 3.20f 27 119.00 +3.40 +17 .6 10.89 10.00 PimIncStr2 .96 q 10.66 ... +2.2 92.42 73.81 PinWst 2.78 18 77 .58 -.81 -8.9 213.40 125.46 PioNtrl .32f cc 191.91 +1.27 +11.0 16.13 8.30 PitnyBw .75 6 9.02 +.26 -19.3 26.98 18.38 PlainsAAP 1.95 31 23.71 +.60 +14.9 137 .66 83.37 Polaris 2.40 30 114.90 +1.87 -7 .3 47 .48 34.15 PolyOne .70 19 42.46 -.14 -2.4 175.21 135.80 PwShs QQQ 1.52e q 172.74 +3.02 +10.9 166.95 127 .36 Praxair 3.30 36 157 .80 +.73 +2.0 75.59 54.89 PrinFncl 2.08f 12 56.45 -1.26 -20.0 63.45 38.30 ProAssur 1.24a 21 38.35 -1.80 -32.9 63.51 31.34 PrUltPQ s ... q 58.49 +2.94 +26.5 47 .16 8.52 PUVixST rs ... q 11.71 +.53 +14.7 139.47 9.53 ProShtVx s ... q 13.18 -.32 -89.7 94.67 70.73 ProctGam 2.87f 19 73.45 -.86 -20.1 51.48 35.66 PrUShSP rs ... q 37 .90 -.44 -7 .7 33.45 14.46 PShtQQQ rs ... q 14.25 -.80 -33.8 39.86 32.99 ProUShL20 ... q 36.82 -.61 +9.0 8.37 5.51 ProspctCap .72 8 6.80 +.03 +0.9 127 .14 94.51 Prudentl 3.60 10 98.84 -1.18 -14.0 53.33 41.67 PSEG 1.80 18 52.55 +.15 +2.0 219.93 180.48 PubStrg 6.80 23 211.62 +3.13 +1.3 35.21 23.08 PulteGrp .36 17 30.36 -.11 -8.7 7 .72 6.89 PMMI .44 q 7 .09 +.04 -4.3 13.75 7 .02 QEP Res .08 34 11.80 -.36 +23.3 69.28 48.56 Qualcom 2.48f dd 58.61 -.73 -8.5 112.97 90.10 QstDiag 2.00f 21 107 .95 +2.14 +9.6 138.89 68.37 RLauren 2.00 20 137 .87 +.57 +33.0 23.96 11.93 RangeRs .08 18 16.38 +1.18 -4.0 42.40 26.70 RavenInds .52 1 38.30 -.25 +11.5 102.17 72.56 RJamesFn .88f 20 97 .96 -1.51 +10.0 39.16 27 .71 Rayonier 1.08f 42 39.23 +.94 +24.0 229.75 158.32 Raytheon 3.47 30 211.36 +.09 +13.0 60.05 47 .25 RltyInco 2.53 30 53.04 +.42 -7 .0 17 .45 14.29 RedwdTr 1.20f 12 16.40 -.06 +10.7 543.55 281.89 Regenrn ... 24 306.88 +13.14 -18.4 20.21 13.03 RegionsFn .36 17 18.59 -.42 +7 .6 97 .41 68.46 RelStlAl 2.00 21 94.25 +1.35 +9.9 46.81 29.56 Replgn ... 62 43.60 +.14 +20.2 68.89 53.09 RestBrnds 1.80 19 59.19 +.83 -3.7 20.90 16.18 RetailOpp .78 53 17 .87 +.07 -10.4 4.21 1.38 RiteAid ... 2 1.57 -.09 -20.3 210.72 155.81 RockwlAut 3.68f 26 178.60 +.60 -9.0 139.63 103.25 RockColl 1.32 22 138.25 +.15 +1.9 184.00 105.00 Rogers ... 32 115.17 -3.18 -28.9 58.80 15.75 Roku n ... dd 37.07 -1.47 -28.4 292.97 225.74 Roper 1.65 30 279.43 +.11 +7 .9 87 .10 68.56 RoyalBk g 3.76 ... 75.71 -.32 -7 .3 135.65 103.76 RylCarb 2.40 14 106.33 -2.87 -10.9 76.99 53.50 RoyDShllB 3.76 cc 72.60 +1.50 +6.3 73.86 51.91 RoyDShllA 3.76 cc 69.70 +1.53 +4.5 90.26 64.10 Ryder 2.08f 16 67 .68 -1.48 -19.6S-T-U 45.91 32.75 S&T Bcp 1.00 20 45.81 +.59 +15.1 71.28 33.61 SCANA 2.45 9 35.35 -.46 -11.1 109.00 89.46 SLGreen 3.25 29 97 .99 +2.13 -2.9 28.20 12.29 SM Energy .10 dd 23.19 -1.46 +5.0 129.52 114.80 SpdrGold ... q 122.49 -.72 -0.9 44.23 38.18 SpdrEuro50 1.18e q 39.99 -.46 -1.8 286.63 239.96 S&P500ETF 4.13e q 273.60 +1.45 +2.5 97 .98 69.88 SpdrBiot s .44e q 96.65 +3.65 +13.9 37 .46 35.35 SpdrLehHY 2.30 q 35.51 -.19 -3.3 65.59 49.31 SpdrS&P RB .74e q 63.84 -.37 +8.5 44.75 28.96 SpdrOGEx .73e q 42.15 +1.27 +13.4 50.00 36.80 SabnR 2.29m 23 48.25 -.25 +8.2 84.45 45.15 Saia Inc ... 40 82.50 +.25 +16.6 20.00 16.75 StJoe ... 54 17 .75 -.30 -1.7 132.55 83.55 Salesforce ... cc 130.52 +2.56 +27 .7 21.36 14.05 SallyBty ... 10 15.07 -.43 -19.7 10.54 6.04 SJuanB .77e 14 6.54 +.17 -20.6 50.65 37 .43 Sanofi 1.58e ... 38.79 +.51 -9.8 20.46 11.19 SantCUSA .23e 5 18.35 -1.29 -1.5 80.35 61.02 Schlmbrg 2.00 43 68.96 +.36 +2.3 54.67 51.57 SchIntUSTr .86 q 52.14 ... -2.2 56.10 54.02 SchUSTips ... q 54.49 +.04 -1.7 60.22 38.06 Schwab .40 32 56.73 -.57 +10.4 .74 .15 SeadrillLtd ... 1 .45 +.03 +94.8 10.76 1.99 SearsHldgs ... dd 2.28 -1.21 -36.3 9.30 5.10 Seaspan .50 14 8.95 +.64 +32.6 122.98 100.63 SempraEn 3.58f 19 104.30 -.89 -2.5 22.01 14.86 SenHous 1.56 12 17 .85 +.74 -6.8 3.50 .62 SesenBio ... dd 2.52 +.78 +210.7 435.15 326.68 Sherwin 3.44f 29 386.00 -6.25 -5.9 15.98 12.30 ShipFin 1.40 15 15.00 +.85 -3.2 173.02 145.78 SimonProp 7 .80 21 160.80 +1.31 -6.4 7 .23 5.09 SiriusXM .04 39 7 .07 +.12 +31.9 117 .65 86.13 SkywksSol 1.28 21 100.97 +.60 +6.3 26.26 20.50 SmartFn rs ... 23 24.40 -.88 +12.4 134.12 99.57 Smucker 3.12 14 106.20 -3.54 -14.5 21.22 10.50 SnapInc A n ... ... 11.63 +.92 -20.4 185.47 140.83 SnapOn 3.28 15 150.82 -.41 -13.5 98.26 49.50 SodaStrm ... 30 85.95 -2.42 +22.2 22.55 19.70 SolarCap 1.64 12 21.61 -.07 +6.9 55.77 46.55 SonocoP 1.56 26 51.60 -.34 -2.9 53.91 36.25 SonyCp ... ... 47 .67 +1.27 +6.1 42.97 38.16 SourcC 1.00 q 40.00 +.05 -1.9 37 .29 25.96 SoJerInd s 1.12 28 32.66 -.33 +4.6 53.51 42.38 SouthnCo 2.40f 49 44.20 -.32 -8.1 66.99 49.76 SwstAirl .64f 9 50.96 -1.90 -22.1 6.72 3.42 SwstnEngy ... 6 4.82 +.37 -13.6 7 .92 6.47 SpiritRltC .72 12 7 .64 -.08 -0.6 8.98 4.81 Sprint ... 3 5.20 +.05 -11.7 58.90 22.41 Square n ... ... 59.41 +3.64 +71.4 64.17 53.38 SP Matls .98e q 59.07 +.06 -2.4 91.79 76.80 SP HlthC 1.01e q 83.36 +.42 +0.8 58.95 48.76 SP CnSt 1.28e q 49.66 -.22 -12.7 109.34 87 .89 SP Consum 1.12e q 106.54 +.41 +8.0 79.42 61.80 SP Engy 2.04e q 76.38 +1.80 +5.7 30.33 23.26 SPDR Fncl .46e q 27 .48 -.37 -1.5 80.96 66.95 SP Inds 1.12e q 75.26 -.43 -0.5 71.34 54.25 SP Tech .78e q 71.09 +1.34 +11.2 57 .23 47 .37 SP Util 1.55e q 50.21 -.29 -4.7 176.62 136.33 StanBlkDk 2.52 20 141.58 -5.06 -16.6 11.70 8.74 StarGas .47f 15 9.34 +.10 -13.1 64.87 52.58 Starbucks s 1.20 26 56.91 -1.01 -0.9 114.27 81.98 StateStr 1.68 17 98.45 -2.02 +0.9 52.10 32.20 StlDynam .75f 20 49.97 +.53 +15.9 4.04 .48 SteinMart s .30 dd 2.96 -.45 +155.2 176.76 137 .70 Stryker 1.88 30 175.46 +1.68 +13.3 27 .05 21.85 SubPpne 2.40 34 23.51 +.36 -2.9 97 .18 80.12 SunCmts 2.84f 98 97 .36 +3.57 +4.9 70.83 40.82 SunHydrl .36 42 50.40 -.10 -22.1 73.37 51.96 SunTrst 1.60 14 68.50 -.06 +6.1 28.85 18.91 SupGpCos s .38 21 23.87 -.30 -10.6 34.20 18.85 Symantec .30 10 21.02 -.04 -25.1 55.40 40.27 SynovusFn 1.00f 19 54.70 +.30 +14.1 66.51 48.85 Sysco 1.44 26 65.41 +.39 +7 .7 59.30 22.64 TC PpLn 2.60m 8 24.66 +1.02 -53.6 90.85 66.44 TJX 1.56f 21 90.42 +2.31 +18.3 46.57 34.31 TaiwSemi .73e 18 39.20 -.10 -1.1 55.50 38.70 Tapestry 1.35 28 44.50 +.21 +0.6 78.70 48.56 Target 2.48 13 72.80 +1.59 +11.6 66.61 44.78 Taubmn 2.62f 19 54.64 +1.10 -16.5 111.10 75.31 TechData h ... 28 88.33 +7 .35 -9.8 51.90 27 .35 Teladoc n ... ... 50.80 +.10 +45.8 65.59 43.48 Tenneco 1.00 7 44.71 -1.99 -23.6 42.84 27 .05 Teradata ... 24 39.70 +.93 +3.2 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 291.82 +12.97 -6.3 33.82 10.85 TevaPhrm .73e 6 21.89 -.29 +15.5 120.75 75.92 TexInst 2.48 29 114.80 +3.24 +9.9 64.96 44.29 TexRdhse 1.00 28 62.01 +1.25 +17 .7 26.50 11.00 Textainer .96 dd 16.90 -.70 -21.4 67 .43 45.00 Textron .08 43 67 .20 +.64 +18.7 7 .01 3.50 TherapMD ... dd 5.85 -.55 -3.1 226.44 170.07 ThermoFis .68 26 211.83 -1.82 +11.6 22.57 7 .92 3D Sys ... 50 12.45 +.43 +44.1 259.77 191.44 3M Co 5.44f 30 199.59 +.56 -15.2 132.03 86.15 Tiffany 2.20f 39 132.43 +3.22 +27 .4 103.90 85.88 TimeWarn 1.61 16 93.89 -.28 +2.6 55.65 41.85 Timken 1.12f 19 47 .55 -1.20 -3.3 93.60 74.48 Torchmark .64 7 85.78 +.07 -5.4 75.46 47 .45 TorDBk gs 2.68 ... 57 .92 -1.04 -1.1 64.59 48.15 Total SA 2.71e ... 61.30 +2.03 +10.9 140.99 103.62 Toyota ... ... 131.31 +1.35 +3.3 5.00 .46 TransEntx ... dd 3.75 +.62 +94.3 14.16 7 .20 Transocn ... dd 12.86 +.60 +20.4 150.55 113.76 Travelers 3.08f 17 129.29 -1.74 -4.7 28.32 22.63 TriContl 1.02e q 27 .15 +.10 +0.8 52.95 48.56 TriCntl pf 2.50 ... 50.50 +.50 +0.2 54.61 30.21 TriNetGrp ... 36 54.90 +1.93 +23.8 38.25 25.28 Trinity .52 8 34.23 -1.00 -8.6 29.50 19.30 TrueBlue ... 16 26.65 +.95 -3.1 9.70 7 .25 TrstNY .26 17 8.80 +.02 -4.3 73.61 40.78 Tuppwre 2.72 dd 41.65 -3.32 -33.6 39.46 24.81 21stCFoxA .36 18 38.56 -.46 +11.7 36.80 15.67 Twitter ... dd 36.65 +3.02 +52.6 98.58 41.79 2U ... dd 96.30 +4.98 +49.3 40.71 32.88 UDR 1.29f 23 36.77 +1.24 -4.5 51.92 42.51 UGI Corp 1.04f 11 50.44 +.55 +7 .4 34.59 15.36 UltraClean ... 8 18.67 +1.23 -19.1 23.46 11.40 UndrArm s ... 37 21.36 +.51 +48.0 179.10 135.95 UniFirst .15 25 179.65 +4.45 +8.9 61.62 51.56 UnilevNV 1.43e ... 55.92 -.27 -0.7 147 .07 101.06 UnionPac 2.92 11 146.92 +2.59 +9.6 26.82 15.29 Unit ... 11 21.12 +.19 -4.0 135.53 101.45 UPS B 3.64 20 117 .25 +1.76 -1.6 190.74 100.62 UtdRentals ... 9 163.27 +1.33 -5.0 58.50 48.49 US Bancrp 1.20 14 50.76 +.22 -5.3 14.74 8.65 US OilFd ... q 13.25 -.43 +10.3 47 .64 19.75 USSteel .20 22 37 .69 +2.30 +7 .1 139.24 109.10 UtdTech 2.80 22 125.81 -1.22 -1.4 250.79 176.42 UtdhlthGp 3.00 23 243.35 -1.60 +10.4 27 .78 13.81 UnitGrp 2.40 54 21.11 +.90 +18.7 68.25 45.95 UnvslCp 3.00f 9 65.80 -.20 +25.3 58.73 36.91 UnumGrp .92 2 39.12 +.43 -28.7 2.00 .96 UraniumEn ... dd 1.59 -.04 -10.2V-W-X-Y-Z 84.38 53.27 VF Corp 1.84 43 81.33 -.39 +9.9 21.33 17 .58 VICI Pr n ... ... 19.88 +.02 -4.8 15.24 7 .65 Vale SA .29e 14 14.03 ... +14.7 24.43 10.94 ValeantPh ... 6 22.08 -.16 +6.3 13.38 10.61 VlyNBcp .44 22 12.92 +.08 +15.2 25.58 20.84 VanEGold .06e q 22.31 ... -4.0 24.33 18.11 VnEkRus .01e q 21.40 +.13 +0.9 19.91 17 .58 VanE EMBd .98 q 17 .62 -.15 -7 .2 29.87 21.70 VEckOilSvc .47e q 27 .06 -.04 +3.9 37 .76 29.84 VanE JrGld ... q 32.80 -.09 -3.9 86.14 72.05 VangREIT 3.08e q 79.24 +1.51 -4.5 108.99 91.60 VangDivAp 1.82e q 102.90 +.22 +0.9 50.99 40.29 VangEmg 1.10e q 45.11 -.06 -1.7 63.60 54.60 VangEur 1.71e q 58.45 -.33 -1.2 47 .89 40.88 VangFTSE 1.10e q 44.50 -.18 -0.8 70.81 57 .48 Vectren 1.80 27 70.33 +.55 +8.2 72.36 46.55 Ventas 3.16 15 54.84 +1.22 -8.6 8.75 6.52 Vereit .55 cc 7 .05 -.04 -9.5 131.44 89.90 Verisign ... 34 132.57 +4.06 +15.8 54.77 42.80 VerizonCm 2.36 7 47 .81 -.71 -9.7 61.85 44.65 ViadCorp .40 26 53.45 +2.15 -3.5 11.78 8.34 Viavi ... 29 9.77 -.13 +11.8 10.25 .88 VikingTh n ... dd 9.75 +4.33 +140.1 19.14 7 .79 Vipshop ... 11 11.96 +.14 +2.0 132.50 92.80 Visa s .84 43 130.85 -.43 +14.8 23.85 16.25 VishayInt .34f dd 21.10 -.40 +1.7 24.70 15.07 VistraEn n ... ... 24.34 +.39 +32.9 165.00 85.45 VMware ... 39 145.93 +9.48 +16.4 32.75 25.67 Vodafone 1.82e ... 26.25 +.09 -17 .7 141.20 108.17 VulcanM 1.12 28 129.32 +1.98 +0.7 141.20 103.80 WD 40 2.16 35 139.30 -.85 +18.1 70.09 58.92 WEC Engy 2.21 20 62.32 -.20 -6.2 72.41 59.23 WP Carey 4.06f 18 67 .25 +1.47 -2.4 19.23 8.39 WPX Engy ... dd 18.39 +.93 +30.7 109.98 73.13 WalMart 2.08f 20 82.99 +.53 -16.0 83.89 61.56 WalgBoots 1.60 13 62.86 -.67 -13.4 28.25 7 .40 WarrMet n .20 ... 28.38 +2.15 +43.9 33.96 24.92 WREIT 1.20 28 28.55 -.17 -8.3 89.73 72.24 WsteMInc 1.85 18 83.63 +.67 -3.1 220.20 171.32 Waters ... 29 195.20 +4.55 +1.0 4.77 2.07 WeathfIntl ... dd 3.43 +.06 -17 .7 66.64 44.04 WebsterFn 1.32f 23 65.18 +.25 +16.1 83.98 26.18 WtWatch ... 71 77 .84 -1.88 +75.8 33.83 25.67 WeinRlt 1.58f 10 29.00 +.55 -11.8 1359.86 1253.00 WellsF pfL 75.00 ... 1258.30 +9.05 -3.9 66.31 49.27 WellsFargo 1.56 12 54.69 -.21 -9.9 78.17 49.58 Welltower 1.68e 13 58.02 +1.15 -9.0 17 .75 13.57 Wendys Co .34 17 16.09 -.26 -2.0 57 .44 47 .06 WestarEn 1.60 24 55.08 -.67 +4.3 12.10 11.10 WAstInfSc .38 q 11.40 +.11 -3.3 106.96 75.96 WDigital 2.00 9 85.87 -.48 +8.0 26.38 21.03 WestpacBk 1.52e ... 21.21 -.10 -13.0 71.55 53.97 WestRck 1.72 18 60.12 +.16 -4.9 37 .89 30.95 Weyerhsr 1.28 33 37 .69 +.74 +6.9 202.99 143.45 Whrlpl 4.60f 30 145.31 -5.76 -13.8 54.04 15.88 WhitngPet rs ... dd 53.28 +4.44 +101.2 33.67 24.00 WmsCos 1.36 10 26.68 -.31 -12.5 44.06 32.74 WillmsPtrs 2.46f 47 39.64 -.27 +2.2 36.59 31.65 WT MCD s ... q 35.53 +.25 +0.7 89.30 65.76 Woodward .57 28 75.97 +1.25 -0.7 40.16 20.60 WorldFuel .24 10 21.32 +.35 -24.2 60.51 20.09 WldW Ent .48 cc 58.95 +.87 +92.8 53.27 39.52 Worthgtn .84 14 48.92 +2.11 +11.0 57 .74 43.00 Wyndham 2.64f 9 48.71 +.28 -6.8 203.63 124.11 Wynn 3.00f 53 192.50 -1.71 +14.2 52.22 41.51 XcelEngy 1.52 19 44.74 -.45 -7 .0 37 .42 27 .11 Xerox rs 1.00 34 27 .35 -.56 -6.2 78.02 60.12 Xilinx 1.44f 36 70.37 +.77 +4.4 17 .61 8.07 YRC Wwde ... dd 10.91 +.17 -24.1 3.80 2.21 Yamana g .02 dd 2.87 ... -8.0 39.86 27 .45 YorkWater .67 32 32.55 -.35 -4.0 88.07 70.90 YumBrnds 1.44f 29 81.91 -.62 +0.4 21.70 12.84 ZTO Exp n ... ... 20.71 +1.41 +30.7 23.70 8.05 Zagg ... 16 15.25 ... -17 .3 57 .31 24.71 Zendesk ... dd 56.84 +.51 +68.0 133.49 104.28 ZimmerBio .96 15 112.61 +1.53 -6.7 86.38 59.50 Zoetis .50 39 85.42 +1.75 +18.6 4.52 3.20 Zynga ... 75 4.47 +.30 +11.8 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Saturday, June 2, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers "The principle dierence between heaven and hell," said Lois McMaster Bujold, a Hugo-awardwinning science ction writer, "is the company you keep there." And the same might be said for the principle dierence between added sugars and syrups and sugars that occur naturally in various foods, from strawberries to 100 percent whole grains. We're always going on about the evils of added sugars, but conversations with folks around the country have made us realize that you may not understand why it makes a dierence to get moderate levels of glucose and fructose from fresh foods instead of highly processed and packaged foods. It's all about the company they keep! Carbohydrates (sugars are carbs) are found in all fruits, veggies and whole grains. You need them to live. All carbohydrates metabolize into simple sugars (glucose and fructose) in your body, feeding your brain, which feasts on glucose. It provides you with energy and interacts with insulin secretion to maintain healthy blood glucose levels. When the sugars are found in or metabolized from ber-rich veggies, fruits and 100 percent whole grains, they're digested slowly, fueling you without causing an unhealthy rise in blood sugar levels, damaging your gut biome or disrupting your metabolic processes. But, when carbs and sugars are fed to your body in highly processed foods, they're digested quickly and spike your blood sugar levels. When your proteins malfunction they challenge your body to secrete sucient insulin. When challenged over and over again, your body may become insulin-resistant, and chronic high blood sugar results, heading you toward full-blown Type 2 diabetes. Does that mean you can eat naturally occurring sugars without restraint? No. Once again it depends on the company they keep. For example, we advocate skipping even 100 percent fruit juices (stripped of ber) in favor of the whole fruit. Why? One mediumsize orange has about 10 to 13 grams of sugar; a 16-ounce glass of orange juice packs in 37 grams of the sweet stu. But what about high fructose corn syrup? When you down a dose of HFCS „ which is packed into many processed foods, from ketchup to frozen dinners „ studies show that it aects liver function and can boost uric acid levels (gout anyone?) and blood lipids. Don't think cane or corn sugar or expeller-extracted rice sugar is a good alternative for your body: One of the current myths is that having a soda made with cane sugar is a healthier choice than having one laced with HFCS. Wrong. The debate over the evils of HFCS goes on since its super-use began in the mid-70s. Is it a coincidence that that's when our obesity epidemic burst upon the scene? But we think the important point, echoed in this Food and Drug Administration statement, is that ALL ADDED SUGARS should be avoided. "We are not aware of any evidence ... that there is a dierence in safety between foods containing HFCS 42 (that's 42 percent fructose) or HFCS 55 (55 percent fructose) and foods ... with approximately equal glucose and fructose content, such as sucrose, honey or other traditional sweeteners. The 2010 Dietary Guidelines for Americans recommend that everyone limit consumption of all added sugars, including HFCS and sucrose." Just don't keep company with ANY of them!DEAR ABBY: I read your letters every chance I get. They remind me that I'm not the only one with problems, but sometimes I j ust feel so empty. I have random bouts where anything can send me into a crying jag and all I want to do is hide and sleep. I can be watching a funny TV show and out of nowhere feel like I need to run away and cry. It scares me that my moods can swing so drastically. I can also become angry every now and then when it's unprovoked. I don't know what to do. My boyfriend tries to help, but he's at a loss as well. My medical insurance doesn't cover psychological help. Can you give me any advice? „ Crying Myself To Sleep DEAR CRYING: Check again with your insurance carrier, because your primary care provider may be able to order psychological services for you. If, however, that's not possible, your county department of mental health may be able to help you nd counseling on a sliding nancial scale. Or, contact a university with a medical school. Ask to speak to the Department of Psychiatry and inquire if someone on the sta deals with the problems you're experiencing. If you live in a town with a college, nd out if it has a psychology department and a graduate school. If so, does that graduate school have a psychology program and clinic that charges on a sliding scale and is the clinic staed with graduate students? If not, inquire if someone on the sta of the department sees people privately and get the phone number. Individuals can also get referrals from mental health organizations. The largest credentialed ones are the American Psychological Association, the American Psychiatric Association, the American Association for Marriage and Family Therapy and the National Association of Social Workers. All of these organizations have professional standards and are resources. Dear Readers: With warm summer weather, it's great to be outside. Walking the dog is easy and fun, but what about WALKING THE CAT? Can you train your cat to walk on a leash? The answer may surprise you: it's yes! The method is similar to training your dog „ lots of patience and positive reinforcement. First, t the cat for a harness, and let him wear it around the house to get comfortable. He probably won't like the harness at rst. After a few days, leash the cat and take him into the fenced backyard. Once the cat adjusts to being outside and on a leash, move to the front yard and slowly down the street. The cat will be experiencing all sorts of stimulating smells, sights and sounds. Let him take it all in; the cat probably will stop and sni more than the dog, but enjoy this time together! „ HeloiseConcerning sugars, it's all about the company you keep Mystifying mood swings happen without warning Take your cat for a walkHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Saturday, June 2, 2018 ARIES (March 21-April 19). Relationships have rules you agree upon and rules you dont even know exist. The next 24 hours will make you conscious of some that fall into that second category. TAURUS (April 20-May 20). The universe inside you is as vast and complicated as the one outside of you. Sometimes you can forget about this and focus on simple, small joys. But today, youve a profound sense of boundlessness. GEMINI (May 21-June 21). Though you dont want to live your life as though its a ght, there are certain things to be constantly vigilant against „ such as negativity, nastiness and any resistance you might feel to doing the thing you know to be right for you. CANCER (June 22-July 22). By now it should be news to no one that the addictive nature of the internet and the social media culture of comparison can be an enemy of mental health when taken too far. Question of the day: How far is too far? LEO (July 23-Aug. 22). Movie directors can use ashbacks and alter the timeline of events for dramatic eect. Though you must live your life in linear time, your memories and your expectations will serve to make things interesting... a sort of directors cut.Ž VIRGO (Aug. 23-Sept. 22). Its easy to do the right thing when its also the thing you want to do. How do you make yourself want, though? Theres some you-to-you hype that will happen today. Research into the subject may help with this pep talk. LIBRA (Sept. 23-Oct. 23). Entertainment is the way to travel without leaving. Books, movies and music will take your mind on a mini-vacation and make you a fan of someone new. SCORPIO (Oct. 24-Nov. 21). Some relationships are steady, if a little boring. Others are unpredictable. The same relationships that can take you to heaven can drag you through the muddy depths. Its good to have both kinds, but in careful doses. SAGITTARIUS (Nov. 22-Dec. 21). One drop of ink is all it takes to cloud the whole glass of water. Doubt is like that ink drop. Its why its important to build your belief in yourself and hold on to your faith in general. CAPRICORN (Dec. 22-Jan. 19). There is no universal normal.Ž Was it normal a hundred years ago? No. Is it normal for the majority of people? No. Would someone prot were you to adopt it as normal for you? Yes. NormalŽ is often a sales pitch. AQUARIUS (Jan. 20-Feb. 18). Environments fortify a certain tone. That timbre becomes the general song of the place. The more everyone agrees on what the vibration is, the harder it is for anyone to sing disharmoniously. Use this to your advantage. PISCES (Feb. 19-March 20). In an odd twist, the plans you make will actually help you embrace spontaneity. Youll feel especially lively around air signs, which are Gemini, Libra and Aquarius. TODAYS BIRTHDAY (June 2). Heartfelt exchanges start your solar return on a sweet note. For three months, excitement happens in groups. Theres magic in amping up your participation where you belong already or investigating new groups. Document life well in September. The nancial changes at year-end help you live better in 2019. Aquarius and Pisces adore you. Your lucky numbers are: 13, 20, 5, 33 and 18. 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, June 2, 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 2 0 1 8 0 6 0 2 w i r e 0 7 p d f 1 0 2 J u n 1 8 0 1 : 4 4 : 0 2

PAGE 28

Page 8 www.yoursun.com The Sun / Saturday, June 2, 2018 ARGENTINE TOWNSHIP, Mich. (AP) „ Two girls have found what authorities say is a World War I-era practice bomb while swimming in a lake in Michigan. The Flint Journal reports that 10-year-old Paige Burnett and 9-year-old Sage Menzies were searching for items below the surface of Lobdell Lake Tuesday when Paige felt something unusual. The girls and Sages mother dragged the 3-foot-long mystery find from the murky water. Paige says they were excited at first, but then got worried. She says she was so scaredŽ it might explode. Township police Sgt. Douglas Fulton says the Michigan State Polices bomb squad came out and drilled a hole in it, but nothing but mud came out.ŽODD NEWS Girls discover World War I practice bomb in Michigan lake AP PHOTOPaige Burnett, 10, left, and Sage Menzies, 9 pose with a World War I practice bomb they discovered. ALMANACToday is Saturday, June 2, the 153rd day of 2018. There are 212 days left in the year. Today in historyOn June 2, 1953, the coronation of Queen Elizabeth II took place in Londons Westminster Abbey, 16 months after the death of her father, King George VI. On this dateIn 1897, Mark Twain was quoted by the New York Journal as saying from London that the report of my death was an exaggeration.Ž (Twain was responding to a report in the New York Herald that he was grievously illŽ and possibly dying.Ž) In 1924, Congress passed, and President Calvin Coolidge signed, a measure guaranteeing full American citizenship for all Native Americans born within U.S. territorial limits. In 1966, U.S. space probe Surveyor 1 landed on the moon and began transmitting detailed photographs of the lunar surface. In 1997, Timothy McVeigh was convicted of murder and conspiracy in the 1995 bombing of the Alfred P. Murrah Federal Building in Oklahoma City that killed 168 people. (McVeigh was executed in June 2001.) Todays birthdaysRhythm and blues singer Chubby Tavares (Tavares) is 74. Comedian Dana Carvey is 63. Rock singer Tony Hadley (Spandau Ballet) is 58. TV personality-producer Andy Cohen (The Real HousewivesŽ TV franchise) is 50. Rhythm and blues singer Irish Grinstead (702) is 38. Rock musician Fabrizio Moretti (The Strokes) is 38. Olympic gold medal soccer player Abby Wambach is 38. Country singer Dan Cahoon (Marshall Dyllon) is 35. Singer-songwriter ZZ Ward is 32. Actress Brittany Curran is 28. Actor Sterling Beaumon is 23. Bible verse Jesus said unto him, If thou canst believe, all things are possible to him that believeth.Ž „ Mark 9:23. Theres enough doubt and discouragement in this world. What we need is faith in God. Hes the One who can bring encouragement and joy to life. Believe in the Lord and let Him change your life. on the fringes of our solar system, like the dwarf planet Pluto, might have been active early on. Researchers liken the dunes to those at White Sands, New Mexico, or Californias Death Valley. Its a little bit lower density than sand were used to holding on the Earth,Ž Brigham Young Universitys Jani Radebaugh, a co-author, explained by phone. So it would feel lighter in your hand, but it would still be granular and would kind of ”ow off of your hand, and your feet would kind of crunch them as youre walking along. It would just kind of feel a lot like youre on another sand dune on the Earth.Ž The team has yet to determine the height of the dunes; Telfer guesses theyre at least tens of meters (yards) tall Much work is left to do to understand dunes on Pluto,Ž Cornell Universitys Alexander Hayes wrote in a companion article. He was not involved in the study. Most notably, it remains to be shown how high the dunes are, when they are most active, whether they changeŽ and whether particles can be swept into dunes without rising into the air. Nonetheless, he described the Telfer teams argument for uplifted methane granules as convincing. Launched in 2006, New Horizons was the “rst spacecraft ever to visit Pluto, passing within 7,770 miles. The spacecraft is now headed toward an even more distant world in our solar systems so-called Kuiper Belt, or Twilight Zone. Its expected to zip past the Kuiper Belt object nicknamed Ultima Thule „ orbiting 1 billion miles beyond Pluto „ on Jan. 1. Flight controllers at Johns Hopkins Universitys Applied Physics Laboratory in Laurel, Maryland, will rouse New Horizons from a “ve-month electronic hibernation next week.PLUTOFROM PAGE 1 NASA PHOTO VIA APThis July 2015 image made by the New Horizons spacecraft shows dunes, small ripples at bottom right, on Plutos Sputnik Planitia ice plain. At upper left are a series of mountains. Researchers say the dunes appear to be made mostly of icy specks of methane the size of sand. that will apply to cases when someone threatens the nonconsensual dissemination of a private sexual image by coercing another person to refrain from an action. The governor has been accused of taking a nonconsensual photo of a partially nude woman with whom he had an affair in 2015 and warning her he would distribute it if she ever spoke of their encounter. He has acknowledged having the affair but denied criminal wrongdoing and refused to directly answer questions about whether he took the photo. Greitens cannot be charged under the new law because it was not in effect at the time. But a special prosecutor is still weighing whether to re“le an invasion-of-privacy charge against Greitens under a different law. In a news release announcing the bill signings, he touted bills such as a corporate income tax cut and changes to the state foster care system. Later, he announced he had pardoned “ve people and commuted the sentences of four others, including several whom he said had been wrongfully convicted of murder. Greitens has similarly insisted that he has done nothing worthy of being forced out of of“ce. The ability to make wrong things right, for Missourians who have not gotten fair treatment from our criminal justice system, is one of the most solemn and precious abilities of a Governor,Ž Greitens said in a written statement announcing the clemency actions. His resignation is part of a deal with a St. Louis prosecutor to drop a felony charge alleging misuse of a charity donor list to raise money for his 2016 gubernatorial campaign. His voluntary departure also avoids the potentially dubious distinction of becoming the “rst Missouri governor to be impeached by the House. Though hes leaving, Greitens isnt entirely clear of legal problems. The Missouri Ethics Commission continues to investigate a complaint that Greitens campaign “led false documents about the charity donor list. The FBI also has received information about Greitens from the chairman of a House investigatory panel and a private attorney representing the exhusband of the woman with whom he had an affair.GOVERNORFROM PAGE 1 Trump promised as a presidential candidate to drain the swamp in Washington. An executive order signed two weeks after his inauguration bars former lobbyists and corporate lawyers from participating in any matter they worked on for private clients within two years of going to work for the government. Following a request by AP, EPA provided a copy of an April 20 memo Cook signed recusing himself from participating in regulatory matters involving LyondellBasell. However, as stated in the letter, Cook can participate in matters affecting his former employer as long as his actions would also impact at least “ve similarly situated companies. All EPA employees receive ethics brie“ngs when they start and continually work with our ethics of“ce regarding any potential con”icts they may encounter while employed here,Ž said Lincoln Ferguson, an EPA spokesman. Steven Cook is no different.Ž It was not immediately clear whether Cook would be allowed to participate in decisions involving LyondellBasell, anyway. AP reported in March that White House counsel Don McGahn has issued at least 37 ethics waivers to key administration of“cials, including three working at EPA, that allow them to help regulate the very industries from which they previously collected paychecks even after signing recusals. It was not clear whether Cook was granted a waiver, and Ferguson did not respond to APs inquiries on the subject. Lyondell Chemical Co., a Houston-based subsidiary of LyondellBasell, agreed to pay $250 million in 2010 to settle environmental claims and provide cleanup funds for 15 properties across the country as part of bankruptcy proceedings. Another subsidiary of the Dutch chemicals conglomerate, Equistar Chemicals, agreed in 2007 to spend more than $125 million on pollution controls and cleanup costs to address a myriad of air, water and hazardous waste violations at seven petrochemical plants in Texas, Illinois, Iowa and Louisiana. Court “lings made as part of the companys legal settlement with the Justice Department, and EPA listed Cook as the primary contact for Equistar. LyondellBasell subsidiaries are identi“ed as a responsible party on dozens of Superfund sites. The companies set aside funds for cleanups before emerging from bankruptcy. LyondellBasell resolved its Superfund obligations nearly a decade ago,Ž said Pattie Shieh-Lance, a corporate spokeswoman in Houston. The company does not currently have any such obligations.Ž Cook is taking over as chair of the Superfund Task Force following the resignation of Albert KellŽ Kelly, a longtime friend and business associate of Pruitts. AP reported in August that federal banking regulators had banned Kelly, who previously the chairman of Oklahomabased SpiritBank, from banking for life. Members of Congress had been pressing for details about what led to the banking sanctions against Kelly when he quit his EPA job.SUPERFUNDFROM PAGE 1administration, said that while not illegal, Trumps tease could be deemed inappropriate because you want market participants to get their data from their government in predictable, of“cial ways, not haphazard ones.Ž If not, you end up with some people getting information ahead of other people,Ž Fratto continued. People who happened to be on Twitter at 7:21, you learned that the president was likely happy with the jobs report. If you werent on Twitter, you didnt and thats problematic for markets.Ž Jason Furman, the head of the Council of Economic Advisers for President Barack Obama, tweeted that if Trumps tweet conveys inside info then he should never get the jobs report brie“ng again. And Lawrence Summers, who served as treasury secretary for President Bill Clinton, tweeted if during the Clinton or Obama administrations information had been similarly conveyed it would have been a major scandal „ with all sorts of investigations following on.Ž Trumps embrace of the unemployment rate is a far cry from his 2016 campaign rhetoric when he called it one of the biggest hoaxes in modern politics,Ž suggesting it was a phony number because it showed that the economy was expanding under Obama. Rules stipulate that no federal worker is allowed to comment on the jobs report until at least one hour after its release. The Trump administration has violated that several times, including a post in March 2017 by then-White House press secretary Sean Spicer. Prior presidents generally followed the protocol closely, though in the 1960s President Lyndon Johnson had a habit of talking about the numbers in advance. It is not required for the president to see the jobs report number in advance. Asked if hell share it with Trump ahead of time again, Kudlow responded, I have no idea.Ž Its a judgment call,Ž Kudlow said. He is the president.ŽJOBSFROM PAGE 1WASHINGTON „ President Donald Trump on Friday declared that his on-and-off summit with North Korean Leader Kim Jong Un in Singapore is on again, even as he tried to move away from his previous suggestions that a quick deal could be hatched during the unprecedented meeting less than two weeks from now. Well see where it leads, but were going to meet June 12,Ž Trump said after meeting for more than an hour with one of Kims top deputies in the Oval Of“ce. I think itll be a process,Ž Trump continued. I never said it goes in one meeting. I said itd be a process.Ž In fact, Trump, in comments as recently as a month ago, had suggested that a single summit meeting could lead to a dramatic breakthrough, talking about staging a great celebrationŽ of an agreement to eradicate North Koreas nuclear arsenal. Most outside analysts, as well as government experts, believed those comments set unrealistic goals. In addition to lowering expectations for the meeting, Trump de-emphasized the U.S. connection to Asia in a way that reversed language used by his predecessors for decades and was sure to rattle U.S. allies. Were 6,000 miles away,Ž Trump said. Thats their neighborhood; its not our neighborhood,Ž he said, declaring that Japan and South Korea, not the U.S., would have to bear the major cost of any reconstruction of North Koreas economy. Last week, Trump had announced he was canceling the summit because of hostileŽ North Korean statements. Fridays tableau, unimaginable just a few months ago, set a very different tone. The North Korean of“cial, Gen. Kim Yong Chol, a former spy chief who is one of his countrys most powerful “gures, was greeted by chief of staff John F. Kelly at the White Houses south driveway upon his arrival. He was the highest-ranking North Korean to visit the White House in nearly two decades. The general, accompanied only by an interpreter, met with Trump, Kelly and Secretary of State Mike Pompeo in the Oval Of“ce, where he presented a letter from Kim Jong Un to Trump. Notably absent was Trumps national security adviser, John Bolton, whose comments last month suggesting that North Korea follow the model of Libya in abandoning its nuclear program had threatened to derail the summit. The delegation from a country dubbed by Trumps last Republican predecessor as a member of the axis of evilŽ shook hands, smiled and posed for pictures with their host after talks that Trump branded a getting-toknow you meeting „ plus.Ž Trump teased at the contents of Kims letter, calling it very niceŽ and hinting that he might release it publicly, only to insist minutes later that he had yet to read it.Trump says June 12 summit withNorth Korea is back onBy ELI STOKOLS and NOAH BIERMANTRIBUNE WASHINGTON BUREAU Facebook kills trending topics, tests breaking news labelNEW YORK (AP) „ Facebook is shutting down its ill-fated trendingŽ news section after four years, a company executive told The Associated Press. The company claims the tool is outdated and wasnt popular. But the trending section also proved problematic in ways that would presage Facebooks later problems with fake news, political balance and the limitations of arti“cial intelligence in managing the messy human world. When Facebook launched trendingŽ in 2014 as a list of headlines to the side of the main news feed, it was a straightforward move to steal users from Twitter by giving them a quick look at the most popular news of the moment. It “t nicely into CEO Mark Zuckerbergs pledge just a year earlier to make Facebook its users personal newspaper.Ž Facebook is now testing new features, including a breaking newsŽ label that publishers can add to stories to distinguish them from other chatter. Facebook also wants to make local news more prominent. According to the Pew Research Center, 44 percent of U.S. adults get some or all of their news through Facebook.NATIONAL NEWS

PAGE 29

MONICA HERNDON | TIMESBucs defensive end Noah Spence is recovered from shoulder surgery and has added 29 pounds to his frame from a year ago.MONICA HERNDON | TIMES Wide receiver Van Jefferson (87) runs a drill during a Florida Gators spring football practice on March 16, 2018, at Sanders Practice Fields in Gainesville. Saturday, June 2, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NHL 2 | Pro Baseball 2, 4 | NBA 3 | Scoreboard 5 | Golf 6 | College Football 6 | Tennis 6 By Greg AumanTampa Bay TimesOf all the significant additions made to the Bucs defensive line in the offseason, the one most likely to be overlooked might be a healthy Noah Spence. The 24-year-old defensive end has been limited by shoulder dislocations in each of his first two NFL seasons, going on injured reserve last year to undergo surgery after only six games. Back healthy now and bulked up as the Bucs go through organized team activity workouts, hes confident about getting back to his old self this fall. It feels good. Just a blessing to be back out here, competing with the guys, out in the sun in Tampa and working,Ž Spence said. Spence wore a harness on his right shoulder much of his rookie year after it popped out, a move that showed his toughness but limited his range of motion and effectiveness. Last year, after offseason surgery to repair the injury, he made a splash in the season opener with a sack-fumble in the win against Chicago, only to dislocate the shoulder again in Week 2 at Minnesota. He would push through another four games before the team decided to opt for a surgery that could correct the injury longterm. How much healthier does he feel now, seven months later? One hundred percent,Ž said Spence, running his thumb down a scar that runs across the front of his shoulder. You see this big scar here, so it isnt like nothing happened. Its all healed up. It feels great, feels back to normal. Full range of motion and everything.Ž Spence underwent a surgery known as a Latarjet procedure, designed to treat recurring shoulder dislocations. A small piece By Matt BakerTampa Bay TimesFor the second year in a row, the Gators could be the beneficiary of a change to the SECs transfer rules. The conference approved a proposal Friday to allow players to transfer freely within the conference if theyre leaving a school under a postseason ban. Call it the Van Jefferson rule. The rule change, made official on the final day of the SECs spring meetings in Destin, could allow Jefferson to be eligible this fall. The 6-foot-2 redshirt junior receiver transferred from Ole Miss to UF after the NCAA hit the Rebels with a bowl ban. Jefferson looked like the Gators top receiving threat during the spring. Over the past two seasons at Ole Miss, he recorded 91 catches for 999 yards and four By Rick StroudTampa Bay TimesTAMPA „ Defensive backs are supposed to have short memories, yet nobody seems willing to let Vernon Hargreaves forget how his two seasons in the NFL have not lived up to the promise of a first-round pick. So here are the facts: One career interception. The only NFL player to allow at least 1,000 yards passing in 2016. Seven games missed with a hamstring pull last season. An incriminating Instagram post that circulated in March of him puffing away on something other than a cigarette. But through it all, Hargreaves sounds so unafraid of failure, youre almost certain he will succeed. Well, the first two years Ive had, theyve been down years,Ž Hargreaves conceded following the Bucs final organized team activity Thursday. Theyve been average. You know, as a first-rounder, obviously, theyre expecting production. Its plain and simple. Its not that complicated. I havent been producing. But they believe in me. They know what I can do. Theyre moving me inside and outside. That just shows the amount of faith they have in me and Im grateful. And they know what I can do. Theyre just telling me to get it going. Ive got to make some plays and find a way to be productive.Ž But if the Bucs are dissatisfied with the way Hargreaves has done his job, why are they giving him two of them? The former University of Florida and Wharton High School star has been told the right By Greg AumanTampa Bay TimesThe battle for the Bucs last one or two receiver jobs remains a wide-open competition, but one name drawing consistent praise is second-year receiver Jesus BoboŽ Wilson. Bobos having one of the best offseasons of anybody,Ž coach Dirk Koetter said after Thursdays OTA practice. I said at the end of last year he was one of the most improved players. Two guys, receiver-wise, that stick out almost every day are Bobo Wilson and Freddie Martino. ƒ Bobo has gone from a guy that could only play one position to a guy that could play all three, which helps his chances. Hes just become so much more coachable. Part of that is knowing what youre doing, it makes it easier to play fast, and he has no problem playing fast.Ž Wilson spent most of his rookie year on the Bucs practice squad, but was called up for the final three years, getting a single catch for 18 yards and a touchdown against Carolina. The former Florida State star will have a chance to win a return job as well, but his old college quarterback likes what hes developing into as a receiver. Just grit. I call him Young Antonio Brown because of just his work ethic,Ž quarterback Jameis Winston said. Hes constantly working, hes constantly processing and growing. Im blessed to have him here with me because we had a good connection at Florida State so just to see him out there doing his thing, Im very proud of him. But as we all know, this is the NFL so everyone has to compete. Everyone has to get better. He definitely takes on that challenge because hes going to compete with the best.Ž The Bucs top four receiver jobs are safe bets for Mike Evans, DeSean Jackson, Chris Godwin and Adam Humphries, but the fifth spot (and sixth if they opt for one) are widely up for grabs. Fifth-round pick Justin Watson would be seen as having an inside track, with Martino and Bernard Reedy bringing experience and special-teams Koetter: WR Bobo Wilson continues to impressTIMES FILES | 2017Former FSU receiver Bobo Wilson, shown in training camp last year, is competing for the last receiver spots on the Bucs roster. Vernon Hargreaves speaks out about his troublesI havent been producingMONICA HERNDON | TIMES Tampa Bay Buccaneers cornerback Vernon Hargreaves (28) takes the field for the game against the Patriots last season. NCAA FOOTBALL: GatorsBoon for the Gators? SEC relaxes transfer rules NFL: BuccaneersHealthy and bulked up, Noah Spence ready for big return to Bucs By HOWARD FENDRICHAssociated PressPARIS „ Talented and pegged-for-success as Alexander Zverev might be, there he was in the French Opens main stadium Friday, on the precipice of a third-round defeat and yet another Grand Slam disappointment. A loss would have left the No. 2-seeded Zverev with an 0-8 record at major tournaments against men ranked in the top 50. A loss also would have left his resume still with merely one trip as far as the round of 16 at any Slam „ and zero such runs at Roland Garros. In the fourth set, his opponent served for the victory. In the fifth, the circumstances were more dire: Zverev faced a match point. Both times, TENNIS: French OpenSascha Zverev saves match point in ParisSEE TENNIS, 3 SEE SPENCE, 3 SEE VERNON, 3 SEE GATORS, 3KNIGHTS LEADER MAKING A DIFFERENCEJames Neal has become a source of leadership and inspiration for the Vegas Golden Knights during their improbable run to the Stanley Cup Final. Page 2

PAGE 30

Page 2 SP www.yoursun.com Saturday, June 2, 2018 / The SunBy Tom Jones Times sports columnistLightning forward Ryan Callahan likely will miss the start of next season because of surgery on his right shoulder. Callahan had surgery and will be out five months, the team said Thursday. That time line means he would be out until November. The season typically starts the first week of October. Callahan dislocated the shoulder Dec. 14 and missed three weeks. He reinjured it in March and missed five games. The shoulder also kept him out of two games in the first-round playoff series against the Devils. He returned, however, and had a solid postseason with two goals and an assist and a plus-1 rating in 15 games while usually matching up against the other teams top scorers. This is the third shoulder surgery in four years for Callahan, 33, who just finished the fourth year of a six-year deal with the Lightning. Playing mostly a defensive role, he had five goals and 13 assists in 67 games this season. That wasnt the only news coming out of the Lightning on Thursday. A week after being eliminated in the Eastern Conference final, the Lightning shook up its coaching staff, letting go of associate coach Rick Bowness and mutually agreeing to part ways with assistant Brad Lauer. Bowness, 63, is one of the most respected coaches in the NHL, but the news doesnt come as a surprise. Bowness coached the Lightnings defense and penalty kill for the past five seasons. But Tampa Bay struggled defensively at times this season. It allowed 230 goals (13th out of 31 teams) and an average 32.7 shots per game, which was 23rd in the NHL. It was 27th in penalty killing. After giving it lots of thought and discussing it with (head coach Jon Cooper), we felt we needed to make some changes to improve our hockey club,Ž general manager Steve Yzerman said. And were hopeful that some new voices, some new ideas will improve our team. Yzerman said he does not have a specific replacement in mind but hopes to begin putting together a list of candidates in the coming days. We have some people in mind that wed like to talk to, but I think its fair to say were kind of starting with kind an open list, Yzerman said. With changes on the coaching staff, Yzerman was asked if he ever considered making a head coaching change. No, Yzerman said, that has never been a consideration. Look for assistant coach Todd Richards, a former Blue Jackets and Wild head coach who joined the Lightning staff in June of 2016, to take on a greater role now that Bowness is gone. Meantime, goalie coach Frantz Jean is expected to return next season. Florida Lottery www.flalottery.comPICK 2June 1N ............................ 8-6 June 1D ............................ 3-0 May 31N ........................... 9-9 May 31D ........................... 7-1 May 30N ........................... 5-8 May 30D ........................... 9-8 D-Day, N-NightPICK 3June 1N ......................... 5-4-9 June 1D ......................... 7-3-1 May 31N ........................ 4-4-9 May 31D ........................ 2-8-1 May 30N ........................ 3-7-8 May 30D ........................ 9-0-0 D-Day, N-NightPICK 4June 1N ...................... 8-0-8-4 June 1D ...................... 0-0-2-9 May 31N ..................... 6-1-2-6 May 31D ..................... 1-6-8-6 May 30N ..................... 1-4-7-9 May 30D ..................... 8-1-6-5 D-Day, N-NightPICK 5June 1N .................. 1-1-8-0-3 June 1D .................. 1-1-4-5-4 May 31N ................. 4-7-3-7-9 May 31D ................. 5-5-0-6-9 May 30N ................. 3-2-5-1-2 May 30D ................. 5-8-5-1-2 D-Day, N-NightFANTASY 5June 1 ............. 3-14-15-18-33 May 31 ........... 8-11-19-29-36 May 30 ........... 6-16-17-21-31 € € € PAYOFF FOR May 31 2 5-digit winners $98,797.31 297 .. 4-digit winners $107.00 9090 ... 3-digit winners $9.50CASH FOR LIFEMay 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 May 28 ......... 13-29-31-34-47 Cash Ball ............................ 1 € € € PAYOFF FOR May 31 0 .............. 5-5 CB $1,000/Day 0 ................. 5-5 $1,000/Week 2 ....................... 4-5 CB $2,500 4 ............................... 4-5 $500LUCKY MONEYJune 1 ................. 13-16-17-32 Lucky Ball ......................... 16 May 29 ............... 20-33-37-42 Lucky Ball ......................... 11 € € € PAYOFF FOR May 29 0 .............. 4-of-4 LB $600,000 3 ................... 4-of-4 $1,568.00 35 ............. 3-of-4 LB $294.50 446 .................. 3-of-4 $68.00LOTTOMay 30 ...... 2-41-46-48-50-52 May 26 .......... 4-8-9-42-46-53 € € € PAYOFF FOR May 30 0 6-digit winners $3.5 million 9 ... 5-digit winners $7,546.50 583 ... 4-digit winners $90.00POWERBALLMay 30 ......... 17-23-26-46-68 Powerball ......................... 20 May 26 ........... 1-21-31-45-49 Powerball ......................... 21 € € € PAYOFF FOR May 30 0 ..... 5 of 5 + PB $306 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + PB $50,000 20 ........................ 4 of 5 $100 ESTIMATED JACKPOT $74 millionMEGA MILLIONSJune 1 ............. 5-24-52-62-66 Mega Ball ......................... 17 May 29 ........... 2-11-55-58-67 Mega Ball ........................... 2 € € € PAYOFF FOR May 29 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $97 million AUTO RACING 9 a.m. FS1 „ NASCAR, X“ nity Series, Pocono Green 250, qualifying, at Long Pond, Pa. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Pocono 400, “ nal practice, at Long Pond, Pa. 12:30 a.m. FS2 „ IMSA WeatherTech SportsCar Championship, Chevrolet Detroit Grand Prix, at Detroit 1 p.m. FS1 „ NASCAR, X“ nity Series, Pocono Green 250, at Long Pond, Pa. 3:30 p.m. ABC „ IndyCar, Chevrolet Indy Duel (Race 1), at Detroit COLLEGE BASEBALL Noon ESPN2 „ NCAA Tournament, Regionals, teams TBA ESPNU „ NCAA Tournament, Regionals, teams TBA 4 p.m. ESPNU „ NCAA Tournament, Regionals, teams TBA 7 p.m. ESPN2 „ NCAA Tournament, Regionals, teams TBA ESPNU „ NCAA Tournament, Regionals, teams TBA 10 p.m. ESPN2 „ NCAA Tournament, Regionals, teams TBA ESPNU „ NCAA Tournament, Regionals, teams TBA COLLEGE SOFTBALL Noon ESPN „ NCAA World Series, Game 7, Arizona St. vs. Oklahoma, at Oklahoma City 2:30 p.m. ESPN „ NCAA World Series, Game 8, Georgia vs. Florida St., at Oklahoma City 7 p.m. ESPN „ NCAA World Series, Game 9, Florida-UCLA loser vs. Arizona St.-Oklahoma winner, at Oklahoma City 9:30 p.m. ESPN „ NCAA World Series, Game 10, Oregon-Washington loser vs. Georgia-Florida St. winner, at Oklahoma City DRAG RACING 7 p.m. FS1 „ NHRA, Route 66 Nationals, qualifying, at Joliet, Ill. (same-day tape) GOLF 6:30 a.m. GOLF „ European PGA Tour, Italian Open, third round, at Brescia, Italy 12:30 p.m. GOLF „ PGA Tour, The Memorial Tournament, third round, at Dublin, Ohio 2 p.m. FOX „ USGA, U.S. Womens Open, third round, at Shoal Creek, Ala. 3 p.m. CBS „ PGA Tour, The Memorial Tournament, third round, at Dublin, Ohio HORSE RACING 10 a.m. NBCSN „ Epsom Derby, at Surrey, England MLB BASEBALL 2 p.m. MLB „ Regional coverage, Pittsburgh at St. Louis OR Milwaukee at Chicago White Sox 4 p.m. FS1 „ Cleveland at Minnesota 7 p.m. FOX „ Regional coverage, Boston at Houston, Chicago Cubs at N.Y. Mets or L.A. Dodgers at Colorado 10 p.m. MLB „ Tampa Bay at Seattle MOTOR SPORTS 4 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Thunder Valley Classic, at Lakewood, Colo. NHL HOCKEY 8 p.m. NBCSN „ NHL Stanley Cup Final, Game 3, Vegas at Washington RUGBY 9 a.m. ESPN2 „ Collegiate Championship, at Chester, Pa. SOCCER 3 p.m. ESPN2 „ Men, International friendly, United States vs. Ireland, at Dublin 3:30 p.m. LIFE NSWL, Chicago at Washington 5 p.m. ESPN2 „ MLS, L.A. Galaxy at Portland 7:55 p.m. FS1 „ Men, International friendly, Mexico vs. Scotland, at Mexico City TENNIS Noon NBC „ French Open, third round, at Paris TRACK & FIELD 3 p.m. NBC „ IAAF Diamond League, at Rome (taped) SPORTS ON TVNHL: LightningRyan Callahan likely to miss start of next seasonDIRK SHADD | TIMES Tampa Bay Lightning right wing Ryan Callahan (24) against the New Jersey Devils during first period action of game two of the first round of the NHL playoffs at Amalie Arena in Tampa on April 14. By STEPHEN WHYNOAssociated PressARLINGTON, Va. „ Alex Ovechkin covered his eyes with his gloved hands in disbelief. Barry Trotz hid his disbelief inside. Chandler Stephenson had the perfect view and didnt like the odds. The net was wide open and Braden Holtby reached his stick across and stopped Alex Tuchs shot in the final minutes to save the game. I thought, Oh, no, no, no,Ž Stephenson said. And then his paddle was there and he made the save and I just couldnt believe it.Ž Holtbys unbelievable move might go down as one of the most important moments in Stanley Cup history. It allowed the Washington Capitals to even the final against the Vegas Golden Knights and served as further evidence of Holtbys dominant playoff run. Most of the buzz going into the Cup Final surrounded Vegas goaltender Marc-Andre Fleury, a deserved Conn Smythe favorite who already has two championship rings. But Holtby stole the show in making 37 saves in Game 2 and returned to his careerlong playoff dominance after allowing five goals on 33 shots in a Game 1 that was far from goaliefriendly. Its the kind of play his Capitals teammates have come to expect this time of year. The guys just a machine,Ž defenseman Matt Niskanen said. Boy, has he been good. Making the saves that hes supposed to make look really routine and hes made some game changers „ none better than the one with a couple minutes left in Game 2.Ž Holtby is not impressed. Trotz has watched the saveŽ a handful of times, and Holtby has analyzed it but believes theres a lot more saves that Ive made even these two games that I like a lot more than that one.Ž The laser-focused 2016 Vezina Trophy winner is far more worried about how to not need to make that desperate of a stop in Game 3 Saturday night and beyond. You hope that next time you get more of your body behind it and give it less chance of going in,Ž Holtby said Friday. You try and find little areas where you can limit the chance of the puck going in instead of just hoping it doesnt.Ž The 28-year-old doesnt make saves on hope. Since he made his NHL playoff debut as a rookie in 2012, Holtby has a 2.04 goals-against average and .929 save percentage „ fourthand second-best all-time among goalies with at least 50 games of experience. In other words, Holtby is no one-save pony. In these playoffs, hes 13-7 with a 2.19 GAA and .921 save percentage since replacing Philipp Grubauer in Game 2 of the first round.NHL STANLEY CUP FINALSHoltbys dominance goes beyond the saveBy DAVID GINSBURGAssociated PressWASHINGTON „ James Neal has become a source of leadership and inspiration for the Vegas Golden Knights during their improbable run to the Stanley Cup Final. So, it came as no surprise that the 11-year veteran made a point of seeking out teammate Alex Tuch, a 22-year-old rookie who missed a chance to score the potential tying goal late in Game 2 against the Washington Capitals I talked with him a little bit today,Ž Neal said Friday. Its all good. Hell get a bigger one for us later in the series. Hes been great for us so far, so no reason to think about that anymore. At the end of the day, its a great save and you move forward.Ž Braden Holby snuffed the shot with his goalie stick in a 3-2 victory that evened the series heading in Game 3 on Saturday night. Vegas snagged a winner when they selected Neal from Nashville last June in the expansion draft. They got a skilled forward who scored 20 goals in 10 straight seasons (now 11) and a player who turned out to be perfect for a team that had to mesh immediately to be successful. Hes a natural leader,Ž Golden Knights right wing Ryan Reaves said. He likes leading the boys into battle. When he has something to say hes going to say it, and people are going to listen.Ž Neal reached the Stanley Cup Final last year with the Predators, who lost to Pittsburgh. Now here he is again, with another crack at winning it all. Its a special team and a special group of guys,Ž Neal said. Ive been to the finals before, so just try to give them little tips. I try to lead by example, do the right things on the ice. Weve got a group that responds well.Ž Neal seriously wants to win, but he isnt always serious. And thats the way his teammates like it. Im not going to pump his tires too much because I dont want to hear about it, but hes definitely one of those guys that keeps it loose,Ž Reaves said. You need guys like that around the team. You cant be 100 percent business-like all the time. Youve got to have fun.ŽNHL STANLEY CUP FINALSNeal provides leadership and experience Staff reportsThe Bradenton Marauders 2-run 1st inning seemed to set the tone Friday evening, as they defeated the Charlotte Stone Crabs 8-4 at LECOM Park. The Stone Crabs would answer back with two runs of their own in the 4th inning, with a solo blast to right field by Peter Maris, the first of three home runs on the evening by Charlotte, before tacking on an additional run with Robbie Tenerowicz doubling home Brendan McKay. However, that did little to discourage Bradenton offensively as their response resonated loudly, scoring three times in the bottom of the frame, with the first of the three runs coming as a result of a throwing error by reliever Reimin Ramos, who with the loss fell to 0-2. Josh Lowes third home run of the year in the 6th inning reduced the deficit to 2-runs, but the momentum shifted to the Marauders as their offensive outburst in the 7th inning provided them with a 4-run cushion. The Marauders would extend their lead to 5-runs in the 8th inning. Kevin Padlos second home run of the year in the 9th inning, capped the games scoring.MILB: Stone Crabs 8, Marauder 4Marauders overpower Stone Crabs

PAGE 31

touchdowns. Commissioner Greg Sankey said earlier in the week that the proposal wasnt about any specific case, and UF coach Dan Mullen said the change would provide another incentive for schools to follow the rules. I think one of the things you want to do is make sure everybodys following NCAA rules,Ž Mullen said. And theres going to be a punishment for you if you dont follow NCAA rules within the league.Ž This rule change comes a year after the SEC tweaked its grad transfer policies, paving the way for quarterback Malik Zaire to join UF from Notre Dame. He started twice last season. Contact Matt Baker at mbaker@tampabay.com. Follow @MBakerTBTimes. The Sun / Saturday, June 2, 2018 www.yoursun.com SP Page 3By TIM REYNOLDSAssociated PressOAKLAND, Calif. „ The ending was weird. The postgame was weird. At least Game 1 of what was supposed to be a lopsided NBA Finals was anything but boring. It had a little of everything: A player stumbled and buckled Klay Thompsons knee to send the Warriors sharp-shooter limping to the locker room in the opening minutes; let Stephen Curry get loose for a 30-footer at the halftime buzzer; grabbed a rebound in the final seconds of regulation with the score tied and inexplicably ran toward midcourt as if he thought the game was over. And all that was just J.R. Smith. The opener of this Cleveland-Golden State series should have been memorable for other reasons „ LeBron James scoring a playoff career-high 51 points, the Warriors having three players score at least 24 and Draymond Green nearly getting a triple-double. Instead, this games legacy is an overturned charge call late in regulation, Smiths gaffes, contradictory explanations from Cleveland and hot tempers in the final seconds. Warriors coach Steve Kerrs assessment? Lucky.Ž Cavaliers coach Tyronn Lues assessment? Robbed.Ž Warriors 124, Cavaliers 114, overtime. Thats what the box score says and will forever say, and the defending champions are now one step closer to winning their third title in four years. Golden State left Oracle Arena relieved. Cleveland left angered. Those emotions will likely remain in place all the way until Game 2 tips off on Sunday night. James wants the Cavs to put it behind them. Weve got to move on,Ž James said. This game is over and done with.Ž Easier said than done, particularly with two full off days to now deal with, two full off days to replay everything over and over and over and over and over again. Lets be clear: The Warriors arent here because of luck. They have a coach who has won 80 percent of his career games. They have four All-Stars in the same lineup. They have two NBA MVPs. But they got every break in Game 1. Every break. Start in the beginning, when Smith slipped and stumbled into Thompsons knee. It had all the makings of some sort of knee structural disaster „ the hit came from the side, Thompson twisted awkwardly, went down in a heap and was obviously in immediate, intense pain. Thompson limped away to the Warriors locker room for evaluation. He was back in a few minutes. Big break No. 1. Im happy its just a muscle that got strained,Ž Thompson said. Then came the final seconds of the first half, when Smith went for a steal and wound up leaving Curry wide open. Curry turned, coolly buried a 35-footer as Smith slumped over with his hands on his knees and the teams went into intermission tied. Big break No. 2. The Finals, man, anything is liable to happen,Ž Curry said. From his perspective, good things. From Clevelands perspective, bad things. Cleveland led by two in the final minute, poised to steal Game 1, when James stepped up and tried to take a charge against Kevin Durant. Referee Ken Mauer called an offensive foul, but it was overturned after replay review. We had doubt as to whether or not James was in the restricted area,Ž Mauer said. James was well outside the area, and the Cavs didnt buy the explanation. I read that play just as well as Ive read any play in my career, maybe in my life,Ž James said. Durant tied the game with a couple of free throws awarded on the call reversal. Big break No. 3. And with about 4 seconds left in the fourth, George Hill went to the line with Cleveland down by one for two shots. Made the first. Missed the second. Smith got the rebound, and ran away from the basket. Overtime. Big break No. 4. He thought we were up one,Ž Lue said. I knew it was tied,Ž Smith insisted. The extra session was all Golden State. The home team left happy. The fans that packed Oracle Arena went home happy. James went back to his hotel to deal with blurred vision (courtesy of what appeared to be an unintentional first-half eye poke by Green), and the Cavaliers were further angered by Shaun Livingston following Golden State policy by taking a shot in the final seconds of a decided game instea d of just getting charged with a shot-clock turnover. Tonight we played as well as weve played all postseason, and we gave ourselves a chance possession after possession after possession,Ž James said. There were just some plays that were kind of taken away from us. Simple as that.Ž Many onlookers thought this series would be a rout, a Golden State coronation. If the Warriors keep getting every break, theyll certainly be right.NBA FINALS COMMENTARYWeird night at Oracle, the Warriors got every breakAP PHOTOGolden State Warriors guard Stephen Curry celebrates in front of Cleveland Cavaliers forward Kevin Love (0) during the second half of Game 1 of the NBA Finals in Oakland, Calif., Thursday. By JOSH DUBOWAssociated PressOAKLAND, Calif. „ J.R. Smiths blunder, a disputed replay overturn and a key missed free throw dealt the Cleveland Cavaliers an emotionally crushing loss in an opener of the NBA Finals that was ripe to be taken away from the defending champion Golden State Warriors. The Cavs spent the off day Friday trying to recover from one of the oddest and possibly debilitating defeats in the finals, and awaiting word from the NBA on the status of two key big men for Game 2 on Sunday night. Kevin Love will not be suspended for leaving the bench and being on the court during an altercation in the closing seconds of Clevelands 124-114 overtime loss Thursday night. A person familiar with the decision said the league ruled Love left the bench to argue a flagrant foul against teammate Tristan Thompson and not to join the altercation. He then retreated to the bench area immediately, so he did not deserve punishment. The person spoke on condition of anonymity because the league has not announced a ruling. There has been no ruling yet on possible discipline for Thompson, who was ejected for a flagrant 2 foul against Shaun Livingston and then shoved a ball into Draymond Greens face before leaving the court. Cavs guard George Hill said it would be pettyŽ if it warranted a suspension. The Warriors werent concerned about how the league would rule. I thought it was unnecessary when he shoved the ball in Draymonds face,Ž guard Klay Thompson said. That was very uncalled for, especially if two guys are just talking. Thats not the way to play. But honestly, I dont care if he plays or not.Ž Everyone is still trying to figure out what went on in the final minute of regulation in Game 1. It started after LeBron James converted a three-point play to give Cleveland a 104-102 lead with 50 seconds left. James appeared to draw a charge on Durant. But officials went to the replay to see if James was in the restricted area, which would make it a block. While James was clearly outside the restricted area, officials also had the chance to review whether James was in legal guarding position and changed the call to a block because they determined he turned his body and moved into Durant. Then the game really went off the rails when Hill got fouled with 4.6 seconds left and the Cavs trailing by one. He made the first free throw to tie it, missed the second. Smith grabbed the offensive rebound, but instead of putting it back up or passing to an open James up top, he dribbled toward half court and threw a pass, running out the clock. Coach Tyronn Lue said after the game that Smith though the Cavs were ahead, although Smith said he knew the game was tied and was waiting for a timeout to be called. Lue said he talked to Smith about what happened, but wouldnt give an explanation. Lue expects a big bounce-back performance in Game 2.NBA FINALSNo suspension for Cavs Love for leaving bench he proved steadier and sturdier than Damir Dzumhur, a Bosnian ranked 29th and seeded 26th, and Zverev eventually prevailed 6-2, 3-6, 4-6, 7-6 (3), 7-5 in 3 hours, 54 minutes. It gave the 21-year-old German his second consecutive five-set win; he trailed two sets to one in each. It also showed „ not just to others but, perhaps more importantly, to Zverev himself „ that he can handle such occasions, that he is capable of doing whats necessary when the sets and hours add up, and that he is perhaps finally ready to stride into the very last days at a major. Hes the only active player outside of the Big 4Ž of Roger Federer, Rafael Nadal, Novak Djokovic and Andy Murray with three Masters titles. TENNISFrom Page 1GATORSFrom Page 1of bone from the top of the shoulder is removed and attached to a lower position on the shoulder, reinforcing the strength of the joint with a high level of success. They took some bone from the top and put it underneath, so my shoulder wont pop out anymore,Ž said Spence, who dealt with four dislocations in his 22 games with the Bucs. Ive got some nails (attached) to the bone.Ž RELATED: Noah Spence hopes to measure up to teammates praise Spence can now use his long arms and a larger arsenal of pass-rush moves, and he used the down time and offseason to add muscle. He said he weighed as little as 228 pounds in organized team activities last summer as he tried to lower his body fat percentage but is now a much sturdier 257. It feels good, especially when Im going up against offensive tackles and I can use my body,Ž Spence said. Bucs coach Dirk Koetter said Spence has looked good in OTAs, an encouraging step toward full-contact work in mandatory minicamp in two weeks. Noah has gained a lot of weight. ƒ He looks good,Ž Koetter said Thursday. Hes pretty close to where he needs to be. Hes going to be somewhere between 253 and 295, probably.Ž The Bucs have also added considerable mass to their defensive front, trading for end Jason Pierre-Paul, signing end Vinny Curry and tackles Beau Allen and Mitch Unrein and drafting tackle Vita Vea in the first round. Five newcomers create a deeper rotation that will allow all the regulars to have fresher legs late in games, potentially shifting close losses to wins. I know its going to help a lot, for sure,Ž Spence said. All the best d-lines have great rotations. For us to be able to do that is going to be beautiful.Ž Spence said the new arrivals and new defensive line coach Brentson Buckner are teaching him new techniques. He and PierrePaul are represented by the same agency, so theres been a familiarity before, but an appreciation now that he knows he can work closely with him. I watched him growing up. I dont want to say Ive been a fan since were teammates now, but I remember my dad sending me film of him when I was in high school,Ž Spence said. For sure, Ive always been a fan.Ž Spence said you cant measure the physicality of the new line in noncontact OTA practices, but he can already see a more coordinated pass rush under Buckner, with players more on the same page. A lot of dudes are working hard and teaching me new stuff,Ž he said. Its nice. Its different, but its definitely a blessing.ŽSPENCEFrom Page 1cornerback spot is his to lose. But when the Bucs go to their sub packages with five defensive backs, Hargreaves moves inside to the slot, showing the kind of versatility by a defensive back not seen in Tampa Bay since Ronde Barber retired. Hargreaves knows having to learn two positions has probably stunted his growth at both of them. But he approached coaches before the season and says he sold them on the idea. Its extremely difficult, playing two positions,Ž Hargreaves said. Im not even going to act like its not. Its difficult, but once you learn the defense and understand whats going on, it becomes simpler and thats the point Im at. I know the defense now, so now its just about getting reps and seeing certain things, messing it up and doing and right. I enjoy it though. This is what I wanted to do. This is what I talked to the coaches about doing. Im happy for the opportunity.Ž It may be short-lived. The Bucs are hedging their bets on Hargreaves a bit. Thats why they used two of their three second-round picks on cornerbacks: North Carolinas M.J. Stewart and Auburns Carlton Davis. In fact, the 6-foot-1, 205-pound Davis is a contender to supplant Hargreaves at right cornerback. Physical, long and equally adept in zone or man to man coverage, Davis is the player who replaces Hargreaves when he moves inside in the Bucs sub package. I mean, I know competition is what got me to where I am today,Ž Hargreaves said. I dont care who you bring in. It doesnt concern me or affect me. I have to do what I have to do to in order to produce and get on the field. I love competition. I love the guy (Davis) they brought in.Ž The feeling is mutual. While Hargreaves could have sulked or not been accountable for his down years,Ž he has remained upbeat, positive and a great teammate. Vernon is a great teammate and a guy I really look up to,Ž Davis said. Hes helped me in so many ways. Hes just a good person all around, on and off the field. If you know Vernon, hes a good guy and hell do anything to help a rookie or a teammate out. Hargreaves best advice? Just dont be too hard on yourself and give yourself time to adjust.Ž To be fair, Hargreaves hasnt performed probably as poorly as some suspect. Although theres no denying he was drafted to be a ball hawk, and one career interception wont cut it, he played pretty well the second half of his rookie season. Opposing quarterbacks naturally chose to throw at him instead of three-time Pro Bowl cornerback Brent Grimes. And the injuries torpedoed his second season. Hargreaves, 22, didnt help himself by allowing a video of him smoking an unknown substance to be distributed on Instagram in March by someone who clearly meant to damage his reputation. He addressed the video for the first time with the Times. Im not sure how that came up,Ž Hargreaves said. The video is old. Um, I dont know. I found out just like everyone else found out. I woke up to it. Ive got to be more careful. Theres no excuse for it. Ive got to be more careful. Ive got to watch who Im around, who Im sending stuff to and who can see me and things of that nature. I talked to the guys upstairs and (general manager) Mr. (Jason) Licht and we had a good conversation and everything is ƒ were moving past it. I just got to be more careful, Ive got to be a pro.Ž When asked if the substance he was smoking in the video was marijuana, Hargreaves simply said, No.Ž The Bucs have no comment on the incident, metaphorically waiting for the smoke to clear and for their prized cornerback to begin to fulfill his promise.VERNONFrom Page 1

PAGE 32

Page 4 SP www.yoursun.com Saturday, June 2, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3918.684„„7-3L-120-819-10 NewYork3617.6791„6-4W-322-914-8 TampaBay2827.5091056-4L-111-1317-14 Toronto2532.4391493-7L-412-1713-15 Baltimore1740.29822172-8L-610-177-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3025.545„„8-2W-618-1112-14 Detroit2730.474477-3W-318-129-18 Minnesota2230.4236103-7L-311-1311-17 KansasCity2036.35710146-4W-29-1911-17 Chicago1637.30213163-7L-48-188-19 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3622.621„„6-4W-117-1119-11 Seattle3422.6071„7-3W-117-1217-10 LosAngeles3027.526544-6L-212-1718-10 Oakland2928.509654-6W-115-1514-13 Texas2435.40712116-4L-111-1913-16 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3423.596„„5-5W-215-1119-12 Philadelphia3123.5741„5-5W-119-912-14 Washington3224.5711„7-3L-212-1420-10 NewYork2728.491643-7L-212-1515-13 Miami2036.35713123-7L-310-1810-18 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3621.632„„8-2W-118-1118-10 Chicago3123.5743„6-4W-215-1116-12 St.Louis3024.556415-5W-116-1114-13 Pittsburgh2927.518633-7L-117-1312-14 Cincinnati2037.35116124-6W-19-1911-18 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado3026.536„„5-5L-111-1319-13 Arizona2827.509133-7L-116-1312-14 LosAngeles2630.464466-4L-114-1712-13 SanFrancisco2630.464464-6W-114-1012-20 SanDiego2533.431685-5W-314-1911-14 MAJORLEAGUEBASEBALL T IGERS5,BLUEJAYS2 T ORONTOABRHBIBBSOAVG. Hernandezlf513101.257 S olarte3b500002.251 S moak1b200020.247 Moralesdh201110.208 Pillarcf400000.265 Martinc301001.169 T ravis2b301010.193 Grichukrf200000.103 a-Grandersonph-rf200001.231 Diazss311010.219 T OTALS312725 5 DETROITABRHBIBBSOAVG. Candelario3b401100.274 Castellanosrf413100.339 Cabrera1b301010.323 Martinezdh411001.251 McCannc411002.259 J oneslf412201.235 Martincf401100.256 Iglesiasss311000.254 Rodriguez2b300002.286 T OTALS33511516 T ORONTO000002000„270 DETROIT04000010X„5110 a-”iedoutforGrichukinthe7th. LOB„Toronto9,Detroit5.2B„Diaz(5), Martin(10),Iglesias(14).3B„Hernandez (4),Jones(3).HR„Castellanos(6),off Clippard.RBIs„Hernandez(24),Morales (18),Candelario(23),Castellanos(30), J ones2(14),Martin(19).SB„Iglesias(8). CS„Jones(2).SF„Morales. Runnersleftinscoringposition„Toronto6 (Hernandez2,Pillar,Travis2,Grichuk) Detroit3(Martinez2,Rodriguez).RISP„ T oronto0for6Detroit2for7. Runnersmovedup„Martin.GIDP„Solarte, Grichuk,Cabrera. DP„Toronto1(Diaz,Travis,Smoak)Detroit 2(Iglesias,Rodriguez,Cabrera),(Iglesias, Rodriguez,Cabrera). T ORONTOIPHRERBBSONPERA Garcia,L,2-41.27 440144 6.08 Barnes1.10 001019 3.92 Biagini33 000234 7.33 Clippard11 110115 3.54 A xford10 000215 3.60 DETROITIPHRERBBSONPERA Hardy,W,2-063224388 2.77 Farmer,H,712 000015 6.49 Barbato,H,2.21 001125 6.23 Lewicki,H,1.10 00003 3.60 Greene,S,14-1711 000112 3.62 Inheritedrunners-scored„Barnes2-0, Lewicki3-0.HBP„Barbato(Martin). WP„Hardy. Umpires„Home,MannyGonzalezFirst, A ndyFletcherSecond,JeffNelsonThird,Laz Diaz. T „2:52.A„22,192(41,297).BRAVES4,NATIONALS0 W ASHINGTONABRHBIBBSOAVG. T urnerss401001.268 Harperrf401002.235 Rendon3b300002.266 A dams1b300001.257 S otolf200011.316 Goodwincf300001.222 Collinsp000000--Madsonp000000--S everinoc300002.218 S trasburgp200000.120 S olisp000000--T aylorcf100001.203 Difo2b300000.253 T OTALS28020111 A TLANTAABRHBIBBSOAVG. Inciartecf401000.258 A lbies2b400001.273 Freeman1b402001.338 Markakisrf411000.332 S uzukic312010.270 Camargo3b411101.222 T uckerlf301002.265 Bourjoslf000000.115 S wansonss311302.263 Foltynewiczp300003.095 T OTALS32494110 W ASHINGTON000000000„021 A TLANTA00000040X„490 E„Adams(1).LOB„Washington2,Atlanta 5 .HR„Swanson(4),offStrasburg.RBIs„ Camargo(16),Swanson3(21). Runnersleftinscoringposition„Washington 1(Harper)Atlanta1(Swanson).RISP„ Washington0for1Atlanta1for4. GIDP„Markakis2. DP„Washington2(Adams,Turner),(Turner, Difo,Adams). W ASHINGTONIPHRERBBSONPERA S trsbrg,L,6-56.27430101073.20 S olis.11 00004 3.98 Collins.21 00004 0.00 Madson.10 001010 4.12 A TLANTAIPHRERBBSONPERA Fltynwz,W,5-392001111062.22 Umpires„Home,TomHallionFirst,Adam HamariSecond,BrianKnightThird,Dan Bellino.T„2:24.A„33,845(41,149). Y ANKEES4,ORIOLES1NEWYORKABRHBIBBSOAVG. Gardnerlf512001.259 J udgerf511102.290 Bird1b501101.238 S tantondh400002.243 Gregoriusss411001.241 Hickscf402001.239 W alker3b411000.218 Rominec302110.375 T orres2b402100.325 T OTALS38412418 BALTIMOREABRHBIBBSOAVG. Peterson3b-rf400002.178 J onescf300010.278 Machadoss312110.329 T rumbodh301001.304 Schoop2b401001.231 Davis1b400001.152 Mancinilf401002.232 Siscoc100011.208 b-Gentryph100001.221 Rickardrf200001.255 a-Alvarezph-3b100001.188 c-Susacph100001.115 TOTALS31151312 NEWYORK001011100„4120 BALTIMORE100000000„150 a-struckoutforRickardinthe7th.b-struck outforSiscointhe9th.c-struckoutfor Alvarezinthe9th. LOB„NewYork8,Baltimore8.2B„Hicks 2(7),Romine(5),Torres(5),Schoop(8), Mancini(9).3B„Bird(1).HR„Judge (16),offScottMachado(17),offGray. RBIs„Judge(41),Bird(3),Romine(16), Torres(27),Machado(46).SB„Gardner(6), Gregorius(5). Runnersleftinscoringposition„NewYork 6(Stanton3,Romine,Torres2)Baltimore4 (Davis2,Rickard,Alvarez).RISP„NewYork 4for16Baltimore0for6. Runnersmovedup„Walker2,Davis. GIDP„Davis. DP„NewYork1(Torres,Gregorius,Bird). NEWYORKIPHRERBBSONPERA Gray,W,4-464110690 5.50 Green,H,711 001218 2.33 Betances,H,410 002127 4.12 Chpmn,S,13-1410 000317 1.48 BALTIMOREIPHRERBBSONPERA Cashner,L,2-769 331498 5.02 Scott11 110320 4.70 Bleier12 000023 2.25 WrightJr.10 000112 6.37 HBP„Gray(Sisco),Betances(Trumbo). Umpires„Home,RobDrakeFirst,Mike WintersSecond,MikeMuchlinskiThird,Tim Timmons. T„3:03.A„26,500(45,971).CUBS7,METS4CHICAGOABRHBIBBSOAVG. Zobristlf-2b413110.304 Heywardrf500002.252 Bryant3b403110.295 Rizzo1b511000.236 Almoracf413000.325 Stropp000000.000 Duensingp000000.000 Cishekp000000.500 d-Lesterph100000.174 Morrowp000000--Baez2b300002.267 R.Rosariop000000--b-Happph-cf201101.241 Russellss512001.267 Gimenezc200000.286 a-LaStellaph111000.354 Contrerasc211000.271 Chatwoodp200001.214 Schwarberlf111400.258 TOTALS41716727 NEWYORKABRHBIBBSOAVG. Nimmolf-rf412211.294 Cabrera2b401011.302 Confortocf300013.237 Mesoracoc311010.224 Brucerf200000.228 Bautistalf211000.217 Gonzalez1b401200.260 Guillorme3b300000.200 Sewaldp000000.000 Petersonp000000.000 c-Plaweckiph100001.214 Familiap000000--Wheelerp200000.263 Reyes3b100010.143 A.Rosarioss310011.254 TOTALS3246467 CHICAGO000000331„7160 NEWYORK002000020„461 a-singledforGimenezinthe7th.b-struck outforR.Rosariointhe8th.c-struckout forPetersoninthe8th.d-groundedoutfor Cishekinthe9th. E„Reyes(5).LOB„Chicago10,NewYork7. 2B„Zobrist(8),Rizzo(7),Bautista(5).HR„ Schwarber(11),offSewaldNimmo(7),off Chatwood.RBIs„Zobrist(18),Bryant(28), Schwarber4(28),Happ(19),Nimmo2(14), Gonzalez2(26).CS„Bryant(3),Nimmo(2). SF„Schwarber. Runnersleftinscoringposition„Chicago 2(Rizzo,Contreras)NewYork2(Bruce, Guillorme).RISP„Chicago4for9NewYork 1for5.Runnersmovedup„Heyward2, Lester.GIDP„Rizzo. DP„NewYork1(Gonzalez,A.Rosario, Wheeler). CHICAGOIPHRERBBSONPERA Chatwood5.14 224396 4.02 Rosario,W,2-01.20 000119 0.00 Strop.21221117 2.22 Duensing01 00003 2.04 Cishek,H,5.10 00017 1.75 Morrow,S,14-1510 001117 0.93 NEWYORKIPHRERBBSONPERA Wheeler67 2224103 5.14 Swld,L,0-4,BS,2 1.25 440223 4.73 Peterson.11000193.86 Familia13 110022 2.33 Wheelerpitchedto2battersinthe7th. Duensingpitchedto1batterinthe8th. Inheritedrunners-scored„R.Rosario2-0, Duensing2-2,Cishek1-0,Sewald2-2. Umpires„Home,AdrianJohnsonFirst,Tripp GibsonSecond,ChadWhitsonThird,Brian Gorman.T„3:20.A„37,183(41,922).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston, 52;Trout,LosAngeles, 47;Lindor,Cleveland, 44;Judge,NewYork, 42;Springer,Houston, 42;Segura,Seattle,41; Ramirez,Cleveland,40; Gardner,NewYork,38; Benintendi,Boston,37; Martinez,Boston,36. RBI: Martinez,Boston,47; Machado,Baltimore,46; Haniger,Seattle,41;Judge, NewYork,41;Ramirez, Cleveland,41;Lowrie, Oakland,39;Moustakas, KansasCity,39;Benintendi, Boston,38;Correa,Houston,38;Davis,Oakland,38. HITS: Altuve,Houston,80; Segura,Seattle,76;Castellanos,Detroit,74;Machado, Baltimore,73;Lindor, Cleveland,71;Simmons, LosAngeles,69;Jay,Kansas City,67;Betts,Boston,66; Lowrie,Oakland,66;Martinez,Boston,66. DOUBLES: Pillar,Toronto, 20;Abreu,Chicago,19; Betts,Boston,19;Escobar, Minnesota,19;Lindor, Cleveland,19;Bregman, Houston,18;Castellanos, Detroit,18;4tiedat17. TRIPLES: Sanchez,Chicago, 6;Benintendi,Boston,5; Hernandez,Toronto,4; Profar,Texas,4;7tiedat3. HOMERUNS: Martinez, Boston,18;Ramirez, Cleveland,18;Trout,Los Angeles,18;Betts,Boston, 17;Machado,Baltimore,17; Judge,NewYork,16;Gallo, Texas,15;Lindor,Cleveland,14;3tiedat13. STOLENBASES: Gordon, Seattle,16;Betts,Boston, 13;Anderson,Chicago,12; Merri“eld,KansasCity,12; Segura,Seattle,12;Trout, LosAngeles,12;Smith, TampaBay,11;DeShields, Texas,10;3tiedat9. PITCHING: Kluber,Cleveland,8-2;Severino,New York,8-1;Happ,Toronto, 7-3;McCullers,Houston, 7-3;Morton,Houston,7-0; Porcello,Boston,7-2;Snell, TampaBay,7-3;Verlander, Houston,7-2;4tiedat6. ERA: Verlander,Houston, 1.11;Kluber,Cleveland, 2.02;Cole,Houston,2.05; Morton,Houston,2.26; Severino,NewYork,2.31; Snell,TampaBay,2.56; Bauer,Cleveland,2.61; Sale,Boston,2.76;Mengden,Oakland,2.91;Boyd, Detroit,3.00. STRIKEOUTS: Cole,Houston,109;Sale,Boston,104; Verlander,Houston,98; Paxton,Seattle,95;Severino,NewYork,92;Kluber, Cleveland,88;Bauer,Cleveland,86;Morton,Houston, 85;Bundy,Baltimore,83; Happ,Toronto,79. NATIONALLEAGUE RUNS: Albies,Atlanta, 49;Blackmon,Colorado, 44;Pham,St.Louis,39; Hernandez,Philadelphia, 38;Harper,Washington,37; CTaylor,LosAngeles,37; Cain,Milwaukee,35;Freeman,Atlanta,35;Markakis, Atlanta,35;Yelich,Milwaukee,34. RBI: Baez,Chicago,43; Suarez,Cincinnati,43;Freeman,Atlanta,40;Harper, Washington,40;Story, Colorado,39;Gennett, Cincinnati,38;Markakis, Atlanta,38;Rizzo,Chicago, 37;Shaw,Milwaukee,36;2 tiedat35. HITS: Markakis,Atlanta, 75;Freeman,Atlanta,73;Gennett,Cincinnati,71; Albies,Atlanta,67;Cabrera, NewYork,63;Dickerson, Pittsburgh,62;Herrera, Philadelphia,62;Castro, Miami,61;Pirela,San Diego,61;3tiedat60. DOUBLES: Bryant,Chicago, 17;Hosmer,SanDiego, 17;Markakis,Atlanta,17; Albies,Atlanta,16;Longoria,SanFrancisco,16;6tied at15. TRIPLES: Baez,Chicago, 5;Contreras,Chicago,4; KMarte,Arizona,4;SMarte, Pittsburgh,4;Nimmo,New York,4;Story,Colorado,4; CTaylor,LosAngeles,4;10 tiedat3. HOMERUNS: Harper,Washington,18;Villanueva,San Diego,15;Albies,Atlanta, 14;Baez,Chicago,13;Shaw, Milwaukee,13;Adams, Washington,12;Blackmon, Colorado,12;4tiedat11. STOLENBASES: Inciarte, Atlanta,18;Turner, Washington,16;MTaylor, Washington,13;Cain, Milwaukee,11;Hernandez, Philadelphia,10;SMarte, Pittsburgh,10;Dyson, Arizona,9;Hamilton, Cincinnati,9;Peraza,Cincinnati,9;Pollock,Arizona, 9. PITCHING: Scherzer, Washington,9-1;Nola, Philadelphia,7-2;Gonzalez, Washington,6-2;Mikolas, St.Louis,6-0;Newcomb, Atlanta,6-1;Quintana, Chicago,6-4;Strasburg, Washington,6-5;Stratton, SanFrancisco,6-3;Wacha, St.Louis,6-1;12tiedat5. ERA: deGrom,NewYork, 1.52;Scherzer,Washington, 1.92;Gonzalez,Washington, 2.10;Arrieta,Philadelphia, 2.16;Nola,Philadelphia, 2.18;Foltynewicz,Atlanta, 2.22;Mikolas,St.Louis, 2.58;Lester,Chicago,2.71; Wacha,St.Louis,2.71;Newcomb,Atlanta,2.73. STRIKEOUTS: Scherzer, Washington,120;Corbin, Arizona,98;Strasburg, Washington,93;deGrom, NewYork,85;Foltynewicz, Atlanta,80.BOXSCORES ROUNDUP/MATCHUPSTigers5,BlueJays2: NicholasCastellanoshomeredandhadthreehits, MiguelCabreragotahitinhisreturn fromthedisabledlistandtheDetroit TigersbeattheTorontoBlueJays. Cabrerawas1for3withawalkin his“rstgamesinceMay4duetoa hamstringinjury. Yankees4,Orioles1: SonnyGray pitchedsixsharpinnings,Aaron JudgehomeredandtheNewYork Yankeesbreezedpastthepunchless BaltimoreOrioles4-1Fridaynight. RookieGleyberTorreshadtwohits andanRBIfortheYankees,who havewonthreestraight. Braves4,Nationals2: MikeFoltynewiczpitchedatwo-hitterforhis “rstcareercompletegame,Dansby Swansonbrokethegameopenwith athree-runhomerintheseventhand theAtlantaBravesbeattheWashingtonNationals.Foltynewiczretired 20straightbattersbeforeissuinga leadoffwalkintheeighth. Cubs7,Mets4: KyleSchwarber enteredasadefensivereplacement inthesixthinningandwoundup homeringanddrivinginfourrunsas theChicagoCubsralliedagainsta beleagueredMetsbullpen.TheCubs trailed2-0intheseventhbefore postingtheir“fthwininsixgames. LATE BostonatHouston ClevelandatMinnesota MilwaukeeatChicagoWhiteSox OaklandatKansasCity TexasatL.A.Angels TampaBayatSeattle PittsburghatSt.Louis L.A.DodgersatColorado MiamiatArizona CincinnatiatSanDiego PhiladelphiaatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghKuhl(R)4-33.947-40-00.00.00 St.LouisWeaver(R)2:15p3-54.634-70-15.16.75 WashingtonGonzalez(L)6-21.976-40-00.00.00 AtlantaMcCarthy(R)4:10p5-25.027-40-05.01.80 ChicagoDarvish(R)1-34.955-30-00.00.00 NewYorkdeGrom(R)7:15p4-01.525-60-00.00.00 LosAngelesBuehler(R)3-12.204-30-07.01.29 ColoradoMarquez(R)7:15p4-54.216-51-07.01.29 CincinnatiHarvey(R)1-35.635-30-02.04.50 SanDiegoLauer(L)8:40p1-37.671-60-00.00.00 PhiladelphiaVelasquez(R)4-54.085-61-06.04.50 SanFran.Suarez(L)10:05p1-45.651-60-00.00.00 MiamiSmith(L)4-53.515-60-00.00.00 ArizonaGreinke(R)10:10p3-43.645-60-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA OaklandCahill(R)1-22.253-40-00.00.00 KansasCityHammel(R)2:15p2-55.233-80-00.00.00 NewYorkTanaka(R)6-24.558-20-16.14.26 BaltimoreGausman(R)4:05p3-44.314-70-05.03.60 ClevelandBauer(R)4-32.616-50-00.00.00 MinnesotaLynn(R)4:10p3-45.944-60-00.00.00 TorontoHapp(L)7-33.848-30-00.00.00 DetroitBoyd(L)4:10p3-43.005-50-00.00.00 BostonPrice(L)5-44.047-40-00.00.00 HoustonVerlander(R)7:15p7-21.118-40-00.00.00 TexasHamels(L)3-53.743-80-00.00.00 LosAngelesRichards(R)9:07p4-43.676-50-04.12.08 TampaBayArcher(R)3-34.296-60-00.00.00 SeattleGonzales(L)10:10p5-33.607-40-00.00.00INTERLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeChacin(R)3-13.699-30-00.00.00 WhiteSoxShields(R)2:10p1-54.544-70-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE2 1928: LesBelloftheBostonBraveshitthreehomeruns andatripleatBravesFieldintheCincinnatiReds20-12 victory. 1928: ThePhiladelphiaPhilliesdefeatedtheSt.Louis Cardinals2-1.Alltherunscamefromthreepinch-hit homeruns. 1935: BabeRuth,40,announceshisretirement. 1941: LouGehrigdiedinNewYorkat37. 1949: ThePhiladelphiaPhillieshit“vehomersinthe eighthinningagainsttheCincinnatiReds.AndySeminickhittwoandDelEnnis,WillieJones,andSchoolboy Rowehitoneapiece.Seminickhadhomeredearlierin thegame. 1959: TheBaltimoreOrioles-ChicagoWhiteSoxgame atComiskeyParkwasdelayedfornearlyhalfanhour asaswarmofgnatsovercamethe“eld.Groundskeeperstriedusingbugspraysandtorches,butthegnats wouldntbudge.Apost-game“reworksdisplaywas broughtinfromcenter“eldandasmokebombwas attachedtotheframework.ThegnatsleftandtheOriolesdefeatedtheWhiteSox,3-2. 1990: RandyJohnsonpitchedthe“rstno-hitterinthe SeattleMarinershistoryashebeattheDetroitTigers 2-0.The6-foot-10left-hander,walkedsixandstruckout eightwhilepitchingthe“rstno-hitterattheKingdome, whichopenedforbaseballin1977. 1996: HoustonstarterDarrylKiletiedthemodernmajor leaguerecordbyhittingfourbattersina2-0lossatSt. Louis,andthe“rsttodoitintheNLsinceMoeDrabowskyin1957. 2000: TampaBaysFredMcGriffhithis400thcareer homerun,buttheDevilRayslosttotheMets5-3.THURSDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,ppd. Detroit6,L.A.Angels2 Oakland7,TampaBay3 Cleveland9,Minnesota8 Houston4,Boston2 Seattle6,Texas1 NationalLeague ChicagoCubs5,N.Y.Mets1 St.Louis10,Pittsburgh8 Atlanta4,Washington2 Philadelphia2,L.A.Dodgers1 SanDiego8,Miami3 SUNDAYSGAMES AmericanLeague N.Y.YankeesatBaltimore,1:05p.m. TorontoatDetroit,1:10p.m. ClevelandatMinnesota,2:10p.m. OaklandatKansasCity,2:15p.m. TexasatL.A.Angels,4:07p.m. TampaBayatSeattle,4:10p.m. BostonatHouston,7:35p.m. NationalLeague ChicagoCubsatN.Y.Mets,1:10p.m. WashingtonatAtlanta,1:35p.m. PittsburghatSt.Louis,2:15p.m. L.A.DodgersatColorado,3:10p.m. PhiladelphiaatSanFrancisco,4:05p.m. MiamiatArizona,4:10p.m. CincinnatiatSanDiego,6:10p.m. Interleague MilwaukeeatChi.WhiteSox,2:10p.m.BASEBALLCALENDARJUNE4: Amateurdraftstarts. JUNE15: Internationalamateur signingperiodcloses. JULY2: Internationalamateursigningperiodopens. JULY6: Lastdaytosignfor amateurdraftpickssubjectto deadline. JULY17: All-StarGame, Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,Las Ve g as. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 CastellanosDet542183074.339 SeguraSea532244176.339 AltuveHou582373380.338 BrantleyCle451843162.337 SimmonsLAA552053269.337 MMachadoBal572223173.329 JMartinezBos542083666.317 RamosTB441661852.313 LindorCle542284471.311 NATIONALLEAGUE PlayerGABRHPct. KempLAD541691958.343 GennettCin552072871.343 FFreemanAtl562123571.335 MarkakisAtl562223474.333 ArenadoCol511883360.319 AlmoraChC481503147.313 OHerreraPhi531982562.313 DickersonPit522002562.310 BeltSF521913259.309 BCrawfordSF541922359.307 ThrougheveninggamesonJune1

PAGE 33

The Sun / Saturday, June 2, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 28 20 .583 „ Lakeland (Tigers) 28 24 .538 2 Tampa (Yankees) 28 26 .519 3 Florida (B raves) 21 27 .438 7 Clearwater (Phillies) 21 29 .420 8 Dunedin (Blue Jays) 20 31 .392 9 South Division W L Pct. GB Jupiter (Marlins) 33 20 .623 „ Palm Beach (Cardinals) 29 20 .592 2 Bradenton (Pirates) 27 22 .551 4 Charlotte (Rays) 24 26 .480 7 St. Lucie (Mets) 22 25 .468 8 Fort Myers (Twins) 20 31 .392 12 Fridays Games Daytona at Lakeland, TBD Daytona 7, Lakeland 4 Clearwater 2, Florida 0 St. Lucie 3, Fort Myers 2 Tampa 6, Dunedin 3 Palm Beach 4, Jupiter 2, 10 innings Bradenton 8, Charlotte 4 St. Lucie 6, Fort Myers 3 Saturdays Games Fort Myers at St. Lucie, TBD Fort Myers at St. Lucie, 4 p.m. Palm Beach at Jupiter, 5:30 p.m. Daytona at Lakeland, 6 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m. Sundays Games Clearwater at Florida, TBD Fort Myers at St. Lucie, 12 p.m. Palm Beach at Jupiter, 1 p.m. Tampa at Dunedin, 1 p.m. Charlotte at Bradenton, 1 p.m. Daytona at Lakeland, 1 p.m. Florida at Clearwater, 1 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 1, CLEVELAND 0Thursday: Golden State 124, Cleveland 114, OT Sunday: Cleveland at Golden State, 8 p.m. Wednesday, June 6: Golden State at Cleveland, 9 p.m. Friday, June 8: Golden State at Cleveland, 9 p.m. x-Monday, June 11: Cleveland at Golden State, 9 p.m. x-Thursday, June 14: Golden State at Cleveland, 9 p.m. x-Sunday, June 17: Cleveland at Golden State, 8 p.m.LATE THURSDAY WARRIORS 124, CAVALIERS 114, OTCLEVELAND (114) James 19-32 10-11 51, Love 9-20 2-2 21, T.Thompson 1-4 0-0 2, Hill 2-6 1-2 7, Smith 3-10 2-2 10, Osman 0-0 0-0 0, Nance Jr. 4-6 1-4 9, J.Green 3-9 0-0 7, Zizic 0-0 0-0 0, Calderon 0-0 0-0 0, Clarkson 2-9 0-0 4, Hood 0-0 0-0 0, Korver 1-3 0-1 3. Totals 44-99 16-22 114. GOLDEN STATE (124) Durant 8-22 9-10 26, D.Green 5-9 1-1 13, Looney 4-5 0-0 8, Curry 11-23 2-2 29, K.Thompson 8-16 3-3 24, Bell 2-3 0-0 4, West 1-1 0-0 2, McGee 2-3 0-0 4, Livingston 4-4 2-2 10, Cook 0-0 0-0 0, McCaw 0-0 2-2 2, Young 1-4 0-0 2. Totals 46-90 19-20 124. CLEVELAND 30 26 22 29 7 „ 114 GOLDEN STATE 29 27 28 23 17 „ 124 3-Point Goals„Cleveland 10-37 (James 3-7, Hill 2-4, Smith 2-6, Korver 1-3, J.Green 1-6, Love 1-8, Clarkson 0-3), Golden State 13-36 (K.Thompson 5-10, Curry 5-11, D.Green 2-5, Durant 1-7, Bell 0-1, Young 0-2). Fouled Out„ None. Rebounds„Cleveland 53 (Love 13), Golden State 38 (D.Green 11). Assists„Cleveland 18 (James 8), Golden State 31 (D.Green, Curry 9). Total Fouls„Cleveland 18, Golden State 18. Technicals„Golden State coach Warriors (Defensive three second), D.Green. Ejected„T. Thompson. A„19,596 (19,596).WNBAEASTERN CONFERENCE W L PCT GB Washington 5 1 .833 „ Connecticut 3 0 1.000 Atlanta 2 2 .500 2 Chicago 2 2 .500 2 New York 1 2 .333 2 Indiana 0 5 .000 4WESTERN CONFERENCE W L PCT GB Seattle 5 1 .833 „ Los Angeles 3 1 .750 1 Phoenix 3 3 .500 2 Dallas 2 3 .400 2 Minnesota 2 4 .333 3 Las Vegas 0 4 .000 4Thursdays GameSeattle 101, Las Vegas 74Fridays GamesPhoenix 95, Minnesota 85 Connecticut at Chicago, late Washington at Las Vegas, lateTodays GamesNew York at Indiana, 7 p.m. Seattle at Dallas, 8 p.m.Sundays GamesConnecticut at Washington, 3 p.m. Phoenix at Atlanta, 3 p.m. Minnesota at Los Angeles, 5 p.m. Las Vegas at Chicago, 6 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at St. Louis -145 Pittsburgh +135 Washington -130 at Atlanta +120 at New York -117 Chicago +107 Los Angeles -133 at Colorado +123 Cincinnati -109 at San Diego -101 Philadelphia -108 at San Fran -102 at Arizona -150 Miami +140American LeagueOakland -141 at Kansas City +131 New York -177 at Baltimore +165 Cleveland -147 at Minnesota +137 Toronto -139 at Detroit +129 at Houston -161 Boston +151 at Los Angeles -156 Texas +146 at Seattle -118 Tampa Bay +108InterleagueMilwaukee -140 at Chicago WS +130NATIONAL BASKETBALL ASSOCIATION NBA Finals SundayFAVORITE LINE O/U UNDERDOGat Golden State 11 215 ClevelandNATIONAL HOCKEY LEAGUE Stanley Cup Final TodayFAVORITE LINE UNDERDOG LINEat Washington -123 Vegas +113Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Reinstated INF Danny Valencia from the paternity leave list. Optioned LHP Donnie Hart to Norfolk (IL). BOSTON RED SOX „ Released DH-1B Hanley Ramirez. CLEVELAND INDIANS „ Activated OF Bradley Zimmer from the 10-day DL. Optioned RHP Shane Bieber to Columbus (IL). DETROIT TIGERS „ Activated 1B Miguel Cabrera from the 10-day DL. Designated INF Pete Kozma for assignment. OAKLAND ATHLETICS „ Reinstated SS Marcus Semien from the paternity list. Optioned INF Franklin Barreto to Nashville (PCL). SEATTLE MARINERS „ Recalled LHP Roenis Elas from Tacoma (PCL). Designated LHP Marc Rzepczynski for assignment.National LeagueCINCINNATI REDS „ Selected the contract of C Curt Casali from Louisville (IL). Designated INF-OF Rosell Herrera for assignment. COLORADO ROCKIES „ Reinstated INF DJ LeMahieu from the 10-day DL. Placed OF David Dahl on the 10-day DL. LOS ANGELES DODGERS „ Placed LHP Clayton Kershaw on the 10-da y DL. Recalled RHP Brock Stewart from Oklahoma City (PCL). MILWAUKEE BREWERS „ Placed RHP Zach Davies on the 10-day DL, retroactive to May 30. Recalled 1B-OF Ji-Man Choi from Colorado Springs (PCL). Sent C Jett Bandy outright to Colorado Springs. NEW YORK METS „ Selected the contract of C Jose Lobaton from Las Vegas (PCL). Designated RHP Scott Copeland for assignment. WASHINGTON NATIONALS „ Reinstated OF Brian Goodwin from the 10-day DL. Optioned OF Andrew Stevenson to Syracuse (IL).Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced RHPs Brendan Feldmann, Willy Collado, and Humberto Castellanos were transferred to the team from extended spring training. Transferred LHP Adam Bleday to Buies Creek (Cal). Transferred RHP Juan Robles to extended spring training. Placed RHP Dariel Aquino on 7-day DL.American AssociationKANSAS CITY T-BONES „ Signed LHP James Buckelew and OF Todd Cunningham. WINNIPEG GOLDEYES „ Released INF David Bergin.Atlantic LeagueLONG ISLAND DUCKS „ Signed OF Anthony Vega. Placed LHP Jake Fisher on the inactive list.Can-Am LeagueNEW JERSEY JACKALS „ Signed RHP Marial Checo. OTTAWA CHAMPIONS „ Released RHP Bobby St. Pierre. Signed RHP Daniel Carela. QUEBEC CAPITALES „ Released INF Jonathan Malo.Frontier LeagueFLORENCE FREEDOM „ Signed RHP Chuck Weaver. JOLIET SLAMMERS „ Released LHP Michael ONeal. LAKE ERIE CRUSHERS „ Signed C Mason Brown. SCHAUMBURG BOOMERS „ Signed 1B Collin Ferguson. SOUTHERN ILLINOIS MINERS „ Signed INF Doug Parks and RHP Michael Starcevich. TRAVERSE CITY BEACH BUMS „ Signed SS Josh Hauser, LHP John Havird, and RHP Kenneth Knudsen to contract extensions. WINDY CITY THUNDERBOLTS „ Signed RHPs Jake Roehn and Austin Sweet. Released LHP Doug Hayes.CYCLINGUSA CYCLING „ USADA announced cyclist Buster Brown tested positive for a prohibited substance and accepted a two-year sanction for his violation.FOOTBALLNational Football LeagueNFL „ Suspended San Francisco WR Victor Bolden for the “ rst four games of the regular season for violating the NFLs policy on performance-enhancing substances. ARIZONA CARDINALS „ Signed RB Sherman Badie. Waived-left squad FB Austin Ramesh. LOS ANGELES CHARGERS „ Signed S Derwin James.SOCCERMajor League SoccerMLS „ Announced the one-game suspension and accompanying “ ne for the red card issued to Columbus M Federico Higuan for violent conduct during a May 27 match against Sporting Kansas City was rescinded by the Independent Panel. Fined Columbus M Federico Higuan an undisclosed amount for failure to leave the “ eld in a timely and orderly manner during a May 27 match against Sporting Kansas City. Suspended Columbus M Cristian Martinez two games and “ ned him an undisclosed “ ne for violent conduct during a May 27 match against Sporting Kansas City.National Womens Soccer LeagueSKY BLUE FC „ Signed F Imani Dorsey. WASHINGTON SPIRIT „ Signed D Schuyler DeBree.COLLEGESFLORIDA GULF COAST „ Announced the resignation of womens basketball video coordinator to become a womens assistant basketball coach at Ohio. GUILFORD „ Announced the resignation of mens lacrosse coach Tom Carmean. Named Mark Crisco interim mens lacrosse coach. MEMPHIS „ Sophomore mens basketball F Lance Thomas has transferred from Louisville. PRESBYTERIAN „ Named Ken Haltiwanger tight ends coach and director of football operations. TENNESSEE STATE „ Named Russ Willemsen mens assistant basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) VEGAS 1, WASHINGTON 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 Today: Vegas at Washington, 8 p.m. Monday: Vegas at Washington, 8 p.m. 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 2, Florida 1 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Colorado at Florida, late 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 EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TEXAS VS. TORONTOToday: Texas at Toronto, 4 p.m. Sunday: Texas at Toronto, 4 p.m. Tuesday: Toronto at Texas, 8 p.m. Thursday, June 7: Toronto at Texas, 8 p.m. x-Saturday, June 9: Toronto at Texas, 8 p.m. x-Tuesday, June 12: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENFriday at Stade Roland Garros, Paris (seedings in parentheses): Mens Singles Third Round Marco Cecchinato, Italy, def. Pablo CarrenoBusta (10), Spain, 2-6, 7-6 (5), 6-3, 6-1. Novak Djokovic (20), Serbia, def. Roberto Bautista-Agut (13), Spain, 6-4, 6-7 (6), 7-6 (4), 6-2. Fernando Verdasco (30), Spain, def. Grigor Dimitrov (4), Bulgaria, 7-6 (4), 6-2, 6-4. Dominic Thiem (7), Austria, def. Matteo Berrettini, Italy, 6-3, 6-7 (5), 6-3, 6-2. Kei Nishikori (19), Japan, def. Gilles Simon, France, 6-3, 6-1, 6-3. Alexander Zverev (2), Germany, def. Damir Dzumhur (26), Bosnia-Herzegovina, 6-2, 3-6, 4-6, 7-6 (3), 7-5.Womens Singles Third Round Barbora Strycova (26), Czech Republic, def. Katerina Siniakova, Czech Republic, 6-2, 6-3. Yulia Putintseva, Kazakhstan, def. Qiang Wang, China, 1-6, 7-5, 6-4. Madison Keys (13), United States, def. Naomi Osaka (21), Japan, 6-1, 7-6 (7). Mihaela Buzarnescu (31), Romania, def. Elina Svitolina (4), Ukraine, 6-3, 7-5. Daria Kasatkina (14), Russia, def. Maria Sakkari, Greece, 6-1, 1-6, 6-3. Caroline Wozniacki (2), Denmark, def. Pauline Parmentier, France, 6-0, 6-3.Mens Doubles Second Round Lukasz Kubot, Poland and Marcelo Melo (1), Brazil, def. Guillermo Garcia-Lopez, Spain and Roberto Carballes Baena, Spain, 6-4, 7-5. Alexander Peya, Austria and Nikola Mektic (8), Croatia, def. Nikoloz Basilashvili, Georgia and John Millman, Australia, 6-4, 6-2. Stephane Robert, France and Calvin Hemery, France, def. Julio Peralta, Chile and Horacio Zeballos (15), Argentina, 2-6, 7-5, 6-4. Steve Johnson, United States and Jack Sock, United States, def. Marcel Granollers, Spain and Pablo Cuevas (11), Uruguay, 7-5, 6-4. Robert Farah, Colombia and Juan Sebastian Cabal ( 5) Colombia def. Guido Pella Ar g entina and Diego Schwartzman, Argentina, 6-4, 7-6 (4). James Cerretini, United States and Marcelo Arevalo-Gonzalez, El Salvador, def. Benoit Paire, France and Federico Delbonis, Argentina, 7-6 (5), 6-4. Oliver Marach, Austria and Mate Pavic (2), Croatia, def. Divij Sharan, India and Yuki Bhambri, India, 7-5, 6-3.Womens Doubles First Round Irina Begu, Romania and Qiang Wang, China, def. Petra Martic, Croatia and Maria Sakkari, Greece, 6-3, 7-6 (5).Second RoundKveta Peschke, Czech Republic and Nicole Melichar (13), United States, def. Magdalena Rybarikova, Slovakia and Viktoria Kuzmova, Slovakia, 6-1, 6-4. Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, def. Svetlana Kuznetsova, Russia and Lucie Safarova, Czech Republic, 6-3, 6-2. Zhaoxuan Yang, China and Hao-Ching Chan (8), Taiwan, def. Ana Isabel Medina Garrigues, Spain and Arantxa Parra Santonja, Spain, 6-3, 7-5. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, def. Renata Voracova, Czech Republic and Taylor Townsend, United States, 6-4, 6-0. Venus Williams, United States and Serena Williams, United States, def. Kirsten Flipkens, Belgium and Sara Errani, Italy, 6-4, 6-2. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Darija Jurak, Croatia and Donna Vekic, Croatia, 6-1, 6-0. Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, def. Viktorija Golubic, Switzerland and Nina Stojanovic, Serbia, 6-4, 6-3. Aliaksandra Sasnovich, Belarus and Ying-Ying Duan, China, def. Anastassia Rodionova, Australia and Nadiia Kichenok (16), Ukraine, 6-4, 1-6, 6-4.Mixed Doubles First Round Edouard Roger-Vasselin, France and Andrea Sestini Hlavackova, Czech Republic, def. Benoit Paire, France and Chloe Paquet, France, 6-4, 6-3. Santiago Gonzalez, Mexico and Katarina Srebotnik, Slovenia, def. Divij Sharan, India and Shuko Aoyama, Japan, 2-6, 6-3, 10-5. Oliver Marach, Austria and Yi-Fan Xu (3), China, def. Henri Kontinen, Finland and Mihaela Buzarnescu, Romania, 6-7 (3), 6-3, 11-9. Shuai Zhang, China and John Peers, Australia, def. Rohan Bopanna, India and Timea Babos (7), Hungary, 6-2, 6-3. Ivan Dodig, Croatia and Latisha Chan (2), Taiwan, def. Makoto Ninomiya, Japan and Ben Mclachlan, Japan, 7-5, 6-3.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierGarbine Muguruza (3), Spain, vs. Samantha Stosur, Australia Maria Sharapova (28), Russia, vs. Karolina Pliskova, Czech Republic Rafael Nadal (1), Spain, vs. Richard Gasquet (29), France Albert Ramos-Vinolas (31), Spain, vs. Juan Martin Del Potro (5), ArgentinaCourt Suzanne LenglenFabio Fognini (18), Italy, vs. Kyle Edmund (16), Britain Irina Begu, Romania, vs. Caroline Garcia (7), France Julia Goerges (11), Germany, vs. Serena Williams, United States John Isner (9), United States, vs. Pierre Hughes Herbert, FranceCourt 1Petra Kvitova (8), Czech Republic, vs. Anett Kontaveit (25), Estonia Mischa Zverev, Germany, vs. Kevin Anderson (6), South Africa Marin Cilic (3), Croatia, vs. Steve Johnson, United States Angelique Kerber (12), Germany, vs. Kiki Bertens (18), NetherlandsCourt 3Michael Venus, New Zealand and Raven Klaasen (10), South Africa, vs. Alexander Peya, Austria and Nikola Mektic (8), Croatia Kristina Mladenovic, France and Timea Babos (1), Hungary, vs. Oksana Kalashnikova, Georgia and Nao Hibino, Japan Robert Farah, Colombia and Anna-Lena Groenefeld (8), Germany, vs. Nikola Mektic, Croatia and Alla Kudryavtseva, RussiaAUTO RACINGNASCAR MONSTER ENERGY CUPPOCONO 400 Fridays qualifying for race on Sunday at Pocono Raceway, Long Pond, Pa.(Car number in parentheses)1. (12) Ryan Blaney, Ford, 176.897 mph. 2. (4) Kevin Harvick, Ford, 176.807. 3. (1) Jamie McMurray, Chevrolet, 176.626. 4. (78) Martin Truex Jr., Toyota, 176.516. 5. (18) Kyle Busch, Toyota, 176.478. 6. (41) Kurt Busch, Ford, 176.208. 7. (22) Joey Logano, Ford, 176.184. 8. (31) Ryan Newman, Chevrolet, 175.864. 9. (14) Clint Bowyer, Ford, 175.798. 10. (11) Denny Hamlin, Toyota, 175.792. 11. (9) Chase Elliott, Chevrolet, 175.230. 12. (3) Austin Dillon, Chevrolet, 174.689. 13. (42) Kyle Larson, Chevrolet, 174.676. 14. (88) Alex Bowman, Chevrolet, 174.490. 15. (48) Jimmie Johnson, Chevrolet, 174.365. 16. (24) William Byron, Chevrolet, 174.253. 17. (2) Brad Keselowski, Ford, 174.213. 18. (19) Daniel Suarez, Toyota, 174.115. 19. (43) Darrell Wallace Jr. Chevrolet, 173.708. 20. (21) Paul Menard, Ford, 173.635. 21. (38) David Ragan, Ford, 173.297. 22. (95) Kasey Kahne, Chevrolet, 172.997. 23. (17) Ricky Stenhouse Jr., Ford, 172.473. 24. (47) AJ Allmendinger, Chevrolet, 173.054. 25. (20) Erik Jones, Toyota, 172.808. 26. (6) Matt Kenseth, Ford, 172.612. 27. (37) Chris Buescher, Chevrolet, 172.457. 28. (51) Cole Custer, Ford, 172.424. 29. (13) Ty Dillon, Chevrolet, 170.914. 30. (34) Michael McDowell, Ford, 170.768. 31. (15) Ross Chastain, Chevrolet, 170.107. 32. (32) Matt DiBenedetto, Ford, 168.685. 33. (00) Landon Cassill, Chevrolet, 168.297. 34. (10) Aric Almirola, Ford, 167.115. 35. (72) Cole Whitt, Chevrolet, 167.032. 36. (23) Gray Gaulding, Toyota, 166.892. 37. (7) JJ Yeley, Chevrolet, 166.868. 38. (99) Derrike Cope, Chevrolet, 164.375.GOLFPGA TOURMEMORIAL TOURNAMENTFridays leaders at Muir“ eld Village GC, Dublin, Ohio; Purse: $8.9 million. Yardage: 7,392; Par: 72 (36-36) Second Round Kyle Stanley 67-66„133 Joaquin Niemann 65-68„133 Byeong Hun An 68-67„135 Wesley Bryan 68-68„136 Hideki Matsuyama 65-71„136 Jason Day 68-68„136 J.B. Holmes 70-66„136 Bryson DeChambeau 69-67„136 Beau Hossler 66-71„137 Henrik Stenson 71-66„137 Gary Woodland 69-68„137 Justin Rose 71-66„137 Patrick Cantlay 68-69„137 Ryan Armour 68-70„138 Si Woo Kim 71-67„138 Dustin Johnson 72-66„138 Bubba Watson 71-67„138 Keegan Bradley 68-70„138 Julian Suri 71-67„138 Luke List 71-67„138 Martin Laird 72-66„138 Tom Hoge 71-67„138 Adam Scott 72-66„138 Rory Sabbatini 73-66„139 Alex Cejka 69-70„139 Tony Finau 71-68„139 Peter Uihlein 69-70„139 Kiradech Aphibarnrat 71-68„139 Bill Haas 70-69„139 Grayson Murray 67-72„139 Patrick Reed 71-68„139 Tiger Woods 72-67„139 Matt Kuchar 71-68„139 Louis Oosthuizen 70-69„139 Branden Grace 69-71„140 Phil Mickelson 74-66„140 Ryan Moore 71-69„140 Whee Kim 73-67„140 Jamie Lovemark 67-73„140 Anirban Lahiri 71-69„140 Abraham Ancer 65-75„140 Brian Gay 69-71„140 Nick Watney 71-69„140 Kelly Kraft 73-68„141 Lucas Glover 67-74„141 Patrick Rodgers 68-73„141 Vi j a y Sin g h 75-66„141 Emiliano Grillo 72-69„141 Sung Kang 74-67„141 Justin Thomas 72-69„141 Rickie Fowler 72-69„141 John Senden 73-69„142 Ollie Schniederjans 73-69„142 Jhonattan Vegas 75-67„142 Kevin Tway 75-67„142 Kevin Streelman 74-68„142 Brian Stuard 72-70„142 Pat Perez 72-70„142 Ted Potter, Jr. 72-70„142 Shane Lowry 73-69„142 David Lingmerth 69-73„142 Brice Garnett 74-68„142 Robert Streb 71-72„143 Russell Knox 74-69„143 Charles Howell III 73-70„143 Andrew Dorn 69-74„143 Chesson Hadley 73-70„143 Rod Pampling 73-70„143 John Huh 75-69„144 Patton Kizzire 72-72„144 Kevin Kisner 70-74„144 Rory McIlroy 74-70„144 Zach Johnson 75-69„144 Yusaku Miyazato 73-71„144 Adam Hadwin 74-70„144 Russell Henley 71-73„144 Marc Leishman 74-70„144 Chris Kirk 75-69„144 Andrew Landry 71-73„144 Sam Burns 73-71„144 Yuta Ikeda 76-68„144 FAILED TO QUALIFY James Hahn 78-67„145 Martin Piller 76-69„145 Mackenzie Hughes 72-73„145 Kenny Perry 73-72„145 Scott Brown 72-74„146 Xander Schauffele 75-71„146 Charl Schwartzel 77-69„146 Kevin Chappell 76-70„146 Aaron Wise 75-71„146 Billy Horschel 70-76„146 William McGirt 74-72„146 Cameron Davis 72-74„146 Jordan Spieth 75-72„147 Satoshi Kodaira 74-73„147 Cameron Smith 75-72„147 Sean OHair 75-72„147 Charley Hoffman 74-73„147 Jim Furyk 76-71„147 Doc Redman 77-70„147 Jonas Blixt 71-77„148 Shubhankar Sharma 76-72„148 J.J. Spaun 77-71„148 Stewart Cink 75-73„148 Austin Cook 76-72„148 Jason Dufner 75-73„148 Will Zalatoris 75-73„148 Brandon Harkins 79-70„149 Ernie Els 75-74„149 Daniel Summerhays 75-76„151 Kevin Na 78-73„151 Carl Pettersson 75-77„152 Bud Cauley 77-76„153 Harry Ellis 73-80„153 Trey Mullinax 77-76„153 K.J. Choi 80-74„154 Danny Lee 83-73„156 Sangmoon Bae 79-77„156 Jason Kokrak 76-82„158 Keith Mitchell 82-77„159UNITED STATES GOLF ASSOCIATIONU.S. WOMENS OPENFridays leaders at Shoal Creek CC, Birmingham, Ala.; Purse: $5 million; Yardage: 6,693; Par: 72 (36-36) (a-denotes amateur) Partial Second RoundSarah Jane Smith 67-67„134 Su-Hyun Oh 70-68„138 a-Linn Grant 69-72„141 Chella Choi 71-70„141 Jenny Shin 72-69„141 Sei Young Kim 70-71„141 Carlota Ciganda 73-68„141 Inbee Park 70-71„141 Jihyun Kim 70-71„141 Hyo-Joo Kim 70-72„142 Madelene Sagstrom 70-72„142 Jeongeun6 Lee 67-75„142 Jodi Ewart Shadoff 72-71„143 Ashleigh Buhai 73-71„144 Wei-Ling Hsu 71-73„144 Nelly Korda 70-74„144 Rumi Yoshiba 74-71„145 Emily Kristine Pedersen 70-75„145 In-Kyung Kim 72-73„145 Brittany Altomare 76-70„146 Caroline Masson 72-74„146 Saranporn Langkulgasettrin 73-73„146 a-Lucy Li 72-74„146 Megan Khang 72-74„146 Jane Park 72-75„147 Lizette Salas 74-73„147 In Gee Chun 74-73„147 Brittany Lincicome 75-72„147 Hye-Jin Choi 71-76„147 Marina Alex 73-75„148 Lydia Ko 71-77„148 Austin Ernst 74-74„148 Georgia Hall 72-76„148 Cristie Kerr 73-75„148 Pernilla Lindberg 76-72„148 Moriya Jutanugarn 76-72„148 Hyun Kyung Park 76-72„148 a-Allisen Corpuz 76-73„149 Ola“ a Kristinsdottir 72-77„149 Mirim Lee 74-75„149 Catriona Matthew 74-75„149 a-Dylan Kim 74-75„149 Martina Edberg 75-74„149 a-Robyn Choi 75-75„150 Ai Suzuki 76-74„150 Pei-Yun Chien 73-77„150 Minami Hiruta 76-75„151 Amy Yang 76-75„151 Ally McDonald 75-76„151 Mi Hyang Lee 74-77„151 a-Gina Kim 72-79„151 Ssu-Chia Cheng 76-76„152 Jeong Eun Lee 76-76„152 Giulia Molinaro 76-76„152 a-Evelyn Arguelles 80-72„152 a-Emilia Migliaccio 77-76„153 Kim Kaufman 75-78„153 Sandra Gal 77-76„153 Sung Hyun Park 76-77„153 a-Olivia Mehaffey 76-77„153 Jing Yan 77-78„155 Nannette Hill 78-77„155 a-Olivia Cason 76-79„155 Katelyn Dambaugh 77-79„156 Xiyu Lin 75-82„157 a-Andrea Lee 82-75„157 Maria Hernandez 77-80„157 Anne Van Dam 81-77„158 a-Gaeun Song 76-82„158 Fumika Kawagishi 80-79„159 Britney Yada 76-84„160 Christine Song 82-78„160 Kaori Ta kayama 80-82„162 a-Celeste Dao 83-80„163 a-Sophia Schubert 85-79„164 Brooke Henderson 73„WD LEADERBOARD NAME PAR THRU 1. Sarah Jane Smith -10 F T2. Su-Hyun Oh -6 F T2. Ariya Jutanugarn -6 8 T4. a-Linn Grant -3 F T4. Chella Choi -3 F T4. Jenny Shin -3 F T4. Sei Young Kim -3 F T4. Carlota Ciganda -3 F T4. Inbee Park -3 F T4. Jihyun Kim -3 FEUROPEAN TOUROPEN DITALIAFridays leaders at Gardagolf CC, Brescia, Italy; Purse: $7 million. Yardage: 7,201; Par: 71 (35-36)First RoundMartin Kaymer, Germany 68-63„131 Rafa Cabrera Bello, Spain 65-67„132 Graeme McDowell, Northern Ireland 66-66„132 Thomas Pieters, Belgium 65-67„132 Francesco Molinari, Italy 66-66„132 Danny Willett, England 65-67„132 Erik van Rooyen, South Africa 65-68„133 Li Haotong, China 68-65„133 Thorbjorn Olesen, Denmark 65-68„133 Jens Dantorp, Sweden 68-65„133 Robert Rock, England 63-70„133 Dylan Frittelli, South Africa 67-67„134 Matteo Manassero, Italy 66-68„134 Richard Bland, England 70-64„134 Hideto Tanihara, Japan 67-67„134 Scott Hend, Australia 68-66„134AlsoTommy Fleetwood, England 68-67„135 Ian Poulter, England 67-68„135 David Lipsky, United States 68-67„135 Daniel Im, United States 66-70„136 Padraig Harrington, Ireland 71-66„137 Alex Noren, Sweden 70-68„138 Alexander Levy, France 68-70„138Missed the CutTyrrell Hatton, England 72-69„141 Chase Koepka, United States 72-69„141 WEB.COM TOURREX HOSPITAL OPENFridays leaders at TPC Wake“ eld Plantation, Raleigh, N.C. Purse: $650,000; Yardage: 7,257; Par: 71 (36-35)Second RoundSebastin Muoz 64-66„130 Joey Garber 66-65„131 Michael Johnson 67-65„132 Albin Choi 68-64„132 Kevin Dougherty 67-65„132 Brian Campbell 69-64„133 Roger Sloan 64-70„134 Bo Hoag 67-67„134 Justin Lower 67-67„134 Cameron Percy 67-67„134 Wyndham Clark 66-68„134 Mark Anderson 68-66„134 Ben Taylor 67-68„135 Jos de Jess Rodrguez 69-66„135 Scott Langley 68-67„135 Sepp Straka 65-70„135 Rick Lamb 67-68„135 Jimmy Stanger 68-67„135 Daniel Mazziotta 68-67„135 Henrik Norlander 68-67„135 Will Claxton 67-68„135 Kramer Hickok 71-65„136 Hank Lebioda 74-62„136 Max Rottluff 68-68„136 Maverick McNealy 70-66„136 Michael Arnaud 66-70„136 Ryan Yip 67-69„136 Kyle Thompson 68-68„136 Ben Kohles 67-69„136 John Chin 69-67„136 Joseph Bramlett 66-70„136 Kyle Reifers 69-68„137 Wes Roach 69-68„137 Chris Baker 65-72„137 Oscar Fraustro 70-67„137 Dan McCarthy 71-66„137 Roberto Daz 69-68„137 Chad Ramey 69-68„137 Chase Seiffert 70-67„137 Brian Richey 66-71„137 Kyoung-Hoon Lee 67-70„137 Josh Teater 66-71„137 Jos Toledo 71-66„137 Bio Kim 70-67„137 Casey Wittenberg 69-68„137 Dawie van der Walt 69-68„137 Fernando Mechereffe 72-65„137 Chase Wright 68-70„138 Rafael Campos 67-71„138 Peter Tomasulo 67-71„138 Jason Gore 69-69„138 Martin Trainer 69-69„138 Conner Godsey 69-69„138 Julin Etulain 68-70„138 J.T. Grif“ n 68-70„138 Sungjae Im 70-68„138 Nick Rousey 71-67„138 Matt Fast 66-72„138 Derek Ernst 69-69„138 Nelson Ledesma 70-68„138 Brad Hop“ nger 68-70„138 Mito Pereira 73-66„139 Roland Thatcher 68-71„139 Eric Axley 69-70„139 Anders Albertson 68-71„139 Seth Reeves 69-70„139 Jonathan Hodge 68-71„139 Justin Hueber 70-69„139 Seann Harlingten 68-71„139 Adam Long 69-70„139 Doug Letson 68-71„139 Bryan Bigley 71-68„139 Brady Schnell 69-70„139 Alex Prugh 69-70„139 Robby Shelton 68-71„139 Chris Naegel 68-71„139 Jin Park 66-73„139 David Skinns 68-71„139 Jim Knous 71-68„139 Carlos Sainz Jr 70-69„139 Rhein Gibson 68-71„139 Jamie Arnold 66-73„139 Adam Webb 69-70„139 FAILED TO MAKE THE CUT Willy Wilcox 71-69„140 Michael Weaver 72-68„140 Dicky Pride 70-70„140 Samuel Del Val 68-72„140 Carter Jenkins 71-69„140 David Gazzolo 70-70„140 Brandon Matthews 70-70„140 Chip Lynn 70-70„140 Stuart Macdonald 69-71„140 Vince Covello 66-74„140 Connor Arendell 72-68„140 Brian Davis 68-72„140 Max Marsico 68-72„140 Sean Kelly 69-71„140 Scott Pinckney 71-70„141 Luke Guthrie 69-72„141 Spencer Levin 74-67„141 Alex Kang 69-72„141 Ray Kraivixien 72-69„141 Erik Compton 70-71„141 Gerardo Ruiz 67-74„141 D.H. Lee 72-69„141 Gregor Main 71-70„141 Ryan Brehm 70-72„142 Tim Wilkinson 74-68„142 Matt Harmon 71-71„142 Adam Svensson 67-75„142 Frank Lickliter II 73-69„142 Mark Hubbard 69-73„142 Stuart Appleby 71-71„142 Jared Wolfe 73-69„142 Max McGreevy 70-72„142 Billy Kennerly 71-71„142 Brett Drewitt 71-71„142 Byron Smith 67-75„142 Max Homa 74-68„142 Matt Ryan 75-67„142 Hunter Hamrick 70-72„142 Barrett Waters 69-73„142 Stephan Jaeger 68-75„143 Michael Hebert 73-70„143 Patrick Sullivan 71-72„143 Tag Ridings 71-72„143 Curtis Luck 67-76„143 Christian Brand 74-69„143 Shane Bertsch 70-73„143 Brad Benjamin 74-69„143 Lee McCoy 70-74„144 Patrick Newcomb 73-71„144 Rico Hoey 73-71„144 Seth Fair 74-70„144 Rodolfo Cazaubn 70-74„144 Andrew Novak 73-71„144 Johnny Ruiz 72-73„145 Brendon de Jonge 71-74„145 Brendon Todd 75-70„145 Brandon Crick 76-69„145 Mark Blake“ eld 73-73„146 Taylor Moore 73-73„146 Sebastian Cappelen 70-76„146 Erik Barnes 72-74„146Kyle Jones 75-71„146 Jacques Blaauw 74-72„146 Bhavik Patel 71-76„147 Edward Loar 73-74„147 Parker Gillam 72-76„148 Mike Van Sickle 73-75„148 Ty Tryon 77-72„149 Michael Cromie 75-74„149 Mark Baldwin 77-74„151 T.T. Cr ouch 79-72„151 Grant Leaver 73-78„151SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 3 2 26 27 17 Columbus 7 3 4 25 18 10 New York City FC 7 3 3 24 26 19 New York Red Bulls 7 3 1 22 26 12 Orlando City 6 5 1 19 22 20 New England 5 4 4 19 22 19 Philadelphia 5 5 3 18 15 16 Chicago 4 7 2 14 18 24 Toronto FC 3 7 1 10 14 20 Montreal 3 10 0 9 14 29 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 4 25 24 13 FC Dallas 6 1 5 23 20 13 Los Angeles FC 6 3 3 21 24 19 Portland 6 3 2 20 19 17 Real Salt Lake 6 6 1 19 17 26 Houston 5 4 3 18 27 20 Vancouver 4 5 5 17 19 27 Los Angeles Galaxy 5 7 1 16 18 22 Minnesota United 5 7 1 16 16 22 San Jose 2 7 3 9 18 23 Seattle 2 6 2 8 7 12 Colorado 2 7 2 8 13 20 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 1, New England 1, tie Philadelphia 3, Chicago 1 Real Salt Lake 2, Houston 1 FC Dallas 3, Los Angeles Galaxy 2Fridays GameVancouver at Colorado late Todays GamesLos Angeles Galaxy at Portland, 5 p.m. Houston at Montreal, 7:30 p.m. New York at New England, 7:30 p.m. Orlando City at New York City FC, 7:30 p.m. Philadelphia at Atlanta United FC, 7:30 p.m. Toronto FC at Columbus, 7:30 p.m. Los Angeles FC at FC Dallas, 8 p.m. San Jose at Chicago, 8:30 p.m. Seattle at Real Salt Lake, 9:30 p.m.Sundays GameMinnesota United at Sporting Kansas City, 8:30 p.m.Friday, June 8Toronto FC at Philadelphia, 8 p.m.Saturday, June 9Atlanta United FC at New York City FC, 12:30 p.m. New York at Columbus, 5 p.m. Orlando City at Vancouver, 7 p.m. Montreal at FC Dallas, 8 p.m. New England at Chicago, 8:30 p.m. Colorado at Houston, 9 p.m. D.C. United at Seattle, 10 p.m. Los Angeles FC at San Jose, 10:30 p.m. Real Salt Lake at LA Galaxy, 10:30 p.m. Sporting Kansas City at Portland, 10:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 2 29 23 10 Seattle 5 2 2 17 13 8 Orlando 4 3 3 15 16 13 Portland 4 4 3 15 15 16 Houston 3 4 4 13 12 16 Chicago 2 3 6 12 14 16 Utah 2 2 5 11 7 7 Washington 2 6 2 8 10 15 Sky Blue FC 0 7 1 1 5 14 3 points for victory, 1 point for tie.Wednesdays GameNorth Carolina 4, Portland 1Todays GamesChicago at Washington, 3:30 p.m. Utah at Sky Blue, 7 p.m.Sundays GamesNorth Carolina at Houston, 6:30 p.m. Orlando at Seattle, 9 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 SOFTBALLNCAA DIVISION I WORLD SERIESAt ASA Hall of Fame Stadium, Oklahoma City(Double elimination; x-if necessary) ThursdayGame 1 „ Oregon 11, Arizona State 6 Game 2 „ Washington 2, Oklahoma 0 Game 3 „ Florida 11, Georgia 3 Game 4 „ UCLA 7, Florida State 4FridayGame 5 „ Washington 6, Oregon 2 Game 6 „ Florida (56-9) vs. UCLA (57-5), lateTodayGame 7 „ Arizona State (48-12) vs. Oklahoma (55-4), noon Game 8 „ Georgia (48-12) vs. Florida State (52-12), 2:30 p.m. Game 9 „ Game 6 loser vs. Game 7 winner, 7 p.m. Game 10 „ Oregon (53-9) vs. Game 8 winner, 9:30 p.m.SundayGame 11 „ Washington (51-8) vs. Game 9 winner, 1 p.m. Game 12 „ Game 6 winner vs. Game 10 winner, 3:30 p.m. x-Game 13 „ Game 5 winner vs. Game 9 loser, 7 p.m. x-Game 14 „ Game 6 winner vs. Game 10 loser, 9:30 p.m. NOTE: If only one game is necessary, it will be played at 7 p.m.Championship Series (Best-of-3)Monday: Teams TBD, 7 p.m. Tuesday: Teams TBD, 8 p.m. x-Wednesday, June 6: Teams TBD, 8:30 p.m.COLLEGE BASEBALLNCAA DIVISION I REGIONALSAll times EasternDouble Elimination; x-if necessaryAt Boshamer Stadium, Chapel Hill, N.C. FridayGame 1 „ North Carolina 11, N.C. A&T 0 Game 2 „ Purdue (37-19) vs. Houston (36-23), lateTodayGame 3 „ N.C. A&T (32-24) vs. Game 2 loser, 1 p.m. Game 4 „ North Carolina (39-18) vs. Game 2 winner, 6 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 1 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doak Field at Dail Park, Raleigh, N.C. FridayGame 1 „ Auburn 13, Northeastern 4 Game 2 „ Army (36-22) at N.C. State (40-16), lateTodayGame 3 „ Northeastern (36-20) vs. Game 2 loser, 2 p.m. Game 4 „ Auburn (40-21) vs. Game 2 winner, 7 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, 2 p.m. Game 6 „ Game 4 winner vs. Game 5 winner, 7 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 7 p.m.At Lewis Field at Clark-LeClair Stadium, Greenville, N.C. FridayGame 1 „ South Carolina 8, Ohio State 3 Game 2 „ UNC Wilmington (37-21) at East Carolina (43-16), lateTodayGame 3 „ Ohio State (36-23) vs. Game 2 loser, Noon Game 4 „ South Carolina (34-24) vs. Game 2 winner, 5 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, noon Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Doug Kingsmore Stadium, Clemson, S.C. FridayGame 1 „ Vanderbilt 2, St. Johns 0 Game 2 „ Morehead State (37-24) at Clemson (45-14), lateTodayGame 3 „ St. Johns (39-16) vs. Game 2 loser, 1 p.m. Game 4 „ Vanderbilt (32-25) vs. Game 2 winner, 7 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, Noon Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 4 p.m.At Springs Brooks Stadium, Conway, S.C. FridayGame 1 „ Washington 7, UConn 1 Game 2 „ Coastal Carolina 16, LIU Brooklyn 1TodayGame 3 „ UConn (35-21-1) vs. LIU Brooklyn (31-25), Noon Game 4 „ Washington (31-23) vs. Coastal Carolina (43-17), 6 p.m.SundayGame 5 „ Game 3 winner vs. Game 4 loser, noon Game 6 „ Game 4 winner vs. Game 5 winner, 6 p.m.Mondayx-Game 7 „ Game 4 winner vs. Game 5 winner, 1 p.m.At Foley Field, Athens, Ga. FridayGame 1 „ Duke (40-15) vs. Troy (41-19), late Game 2 „ Campbell (35-24) at Georgia (37-19), lateTodayGame 3 „ Game 1 loser vs. Game 2 loser, 2 p.m. Game 4 „ Game 1 winner vs. Game 2 winner, 7:30 p .m.

PAGE 34

Page 6 SP www.yoursun.com Saturday, June 2, 2018 / The Sun Associated PressSALT LAKE CITY „ Utah has hired South Florida athletic director Mark Harlan as its new AD to replace Chris Hill, who officially retired on Friday after 31 years in the job. Harlan spent the last four years at the Tampa-based school in the American Athletic Conference, leading a department with a $50 million budget and 19 varsity sports. The Bulls won 12 conference titles in nine sports during his tenure. Before USF, Harlan was an associate athletic director at UCLA for four years. The Los Angeles native and University of Arizona graduate had stints on the administrative staffs at San Jose State and Northern Colorado, and was a vice president for the University of Arizona Foundation. He signed a three-year contract extension with USF in April. Hill announced his retirement March 26.NCAA FOOTBALLUtah hires USF AD HarlanBy HOWARD FENDRICHAssociated PressPARIS „ After acing her studies enough to earn a Ph.D., Mihaela Buzarnescu is back to acing opponents „ all the way into the fourth round of the French Open. The 30-year-old Romanian was a promising junior before a shoulder injury slowed her progress in tennis. Later, two operations on her left knee interrupted a professional career, so she went to school in Bucharest for a degree in sports science. Now shes healthy, traded back in her backpack for a racket bag, has climbed more than 300 ranking spots in the last year and, on Friday, produced the biggest upset of the womens draw at Roland Garros so far. Playing an aggressive style that produced a 31-11 edge in winners, Buzarnescu stunningly won 6-3, 7-5 against Elina Svitolina, who not only was seeded No. 4 „ with a chance to get to No. 1 by tournaments end „ but also was considered among a handful of serious title contenders. She was better,Ž Svitolina said, and thats why she got a win today.Ž Simple enough. Buzarnescu described her success against Svitolina, who won the clay-court title in Rome two weeks ago and twice has been a French Open quarterfinalist, this way: I only wanted to be aggressive and wait for the good shots and just go for it.Ž Next up for Buzarnescu will be a match Sunday against 13th-seeded Madison Keys, last years U.S. Open runnerup, for a berth in the quarterfinals. Other women advancing with victories Friday: No. 2 Caroline Wozniacki, No. 14 Daria Kasatkina, No. 26 Barbora Strycova and unseeded Yulia Putintseva. Matches involving two-time Wimbledon champion Petra Kvitova and reigning U.S. Open champ Sloane Stephens were postponed because of rain. If it seems as if Buzarnescu arrived out of nowhere „ I dont know how to pronounce her last name,Ž Keys said „ its because she basically did. Knowing she would be sidelined for quite a while after her second knee surgery, Buzarnescu decided that if she was going to miss a total of about 2 years on tour, she might as well devise a backup career plan. So she went back to school and worked toward a doctorate degree. I said, Well, if Im not going to play tennis,Ž Buzarnescu recalled Friday, maybe it would help me on my resume to have a job somewhere in Romania or abroad.Ž Eventually, she felt fine, though, and returned to her sport. About a year ago at this time, the lefthander was ranked 377th. After winning more than 75 matches in that span, most in low-tier tournaments, she has climbed up to 33rd and is seeded 31st in Paris. Until this week, she never had won so much as one Grand Slam main-draw match, going 0-2, with both losses against Wozniacki. Turns out they were juniors together about a decade and a half ago. She was always a great player. She got a lot of injuries then. You know, had to fight her way back. I always knew that she had the level,Ž Wozniacki said. I knew that its just a matter of time before her ranking goes up and shes seeded in these events.Ž Just as Wozniacki envisioned, Buzarnescu is now schooling o pp onents.TENNIS: French OpenPlayer with PhD hitting aces in ParisAP PHOTORomanias Mihaela Buzarnescu returns the ball to Ukraines Elina Svitolina during their third round match of the French Open tennis tournament at the Roland Garros stadium yesterday in Paris. By JOHN ZENORAssociated PressBIRMINGHAM, Ala. „ Sarah Jane Smith outpaced the thunderstorms and the rest of the field at the U.S. Womens Open. The Australian extended her lead to four strokes after a second straight 5-under 67 Friday at Shoal Creek. Smith got her round in before a 2-hour, 49-minute delay caused by thunderstorms, weather that ultimately forced play to be halted with a little daylight left. Now, she enters the weekend leading a major championship, unfamiliar territory, but also with 36 holes down. Other contenders like Thailands Ariya Jutanugarn still must finish Round 2, which will be completed on Saturday with the low 60 scorers plus ties making the cut. Half the field didnt finish the round. Smith is at 10-under 134 heading into the weekend after failing to make the cut in five of her previous six U.S. Womens Open tries. I havent been in the position before, I but I hope to show up like its another day,Ž Smith said. Im happy with the way Im playing. I feel comfortable on the greens which has been something that has been a little bit off lately. So its nice to be able to feel like Im seeing the greens really well and seeing some putts go in. Hopefully that keeps going.Ž Smith has staged a strong comeback after having missed the cut in five straight LPGA Tour events this year, even switching back to an old set of clubs She opened the day in a three-way tie atop the leaderboard with Jutanugarn and Korean Jeongeun6 Lee. Jutanugarn had an opening birdie to move to 6 under through eight holes. Lee fell back to 2 under with a second-day 75. Korean-born SuHyun Oh shot 68 and is also 6 under. Smith has played 5-under on the back nine holes each of the first two days and settled for par on the front. She had a 29-hole bogey-free streak end with a threeputt on No. 8 „ she started on the 10th tee „ a rare mistake for her at the midway point. Duane Smith, his wifes caddie since qualifying school, could only compare her current play with a clutch Futures Tour performance to earn her Tour card a decade ago. Shes playing so good,Ž Duane Smith said. Maybe years ago when she won the last event on the Futures Tour to get a card at the end of 2008. She had to win to get her card and she did and she opened up that nine holes, I think, 7-under on the front nine and then led the whole way. She played great that whole week but this is something totally different.Ž Oh, who was born in Korea but moved to Australia at age 8, had an eagle on the par-4 15th hole. She is still chasing Smith, along with everyone else.GOLF: U.S. Womens Open A ustralian Smith stages another 67AP PHOTOSarah Jane Smith, of Australia, and her caddie husband, Duane Smith, talks about her tee shot on the 18th hole during the second round of the U.S. Womens Open golf tournament at Shoal Creek, yesterday, in Birmingham, Ala. By DOUG FERGUSONAssociated PressDUBLIN, Ohio „ Joaquin Niemann could figure out where Tiger Woods was on the golf course from the mass of people following him a few groups ahead, and he had a pretty good idea what he was doing from all the noise, at least before Woods put a putter in his hands. There was so many people,Ž Niemann said. The few that stuck behind for the 19-yearold Chilean saw another good show. In his fifth start as a pro, Niemann finished with two birdies over his last three holes for a 4-under 68 and a share of the lead with Kyle Stanley, who had a 66. He finished with an 8-foot birdie on the 18th hole. Woods made Muirfield Village sound like a rock concert until storms arrived. He holed out with a sand wedge from 97 yards for eagle on the par-5 11th hole, and then his tee shot on the par-3 12th struck the flag waving in the wind and settled 6 feet behind the hole. And then he sat out a weather delay that lasted just under 90 minutes, and he missed four putts under 7 feet the rest of the way. It could have been easily a nice little 62 or 63,Ž Woods said. I turned it into a 67.Ž And he was six shots behind with nearly two dozen players in front of him. Stanley, who won the Quicken Loans National last summer, was atop the leaderboard for much of the day and was starting to pull away until a poor tee shot at No. 6 led to bogey. He finished with a par save from just off the ninth green and reached 11-under 133. On the other side of the course was Niemann, the No. 1 amateur in the world and Latin American Amateur champion who wanted to play the Masters before turning pro. He looks his age when his braces shine every time he smiles. He plays beyond his years. Already with a pair of top 10s on the PGA Tour, Niemann now finds himself in the last group going into the weekend at the tournament Jack Nicklaus built, and he doesnt appear to be the least bit nervous about being there. It feels really nice to be on top of the leaderboard,Ž he said. It does feel really nice for tomorrow.Ž Byeong Hun An had a 67 and was two shots behind. Among those three off the lead were Hideki Matsuyama (71), who earned his first PGA Tour title at the Memorial three years ago, and Jason Day, a former world No. 1 who is a member at Muirfield Village and has never come close to winning. Perhaps this is the year. Day had never been within five shots of the lead going into the weekend at the Memorial, and hes not sure why. I think I just (stunk) on it for a long time,Ž Day said. I dont think there was anything, any reason why. I just didnt really play well. But Im hopeful I can change that because I feel different this year. I want to play well in front of my family,Ž he said. Family and friends come out and I want them to be yelling in the crowd when Im in contention.ŽGOLF: PGA TourChilean teenager shares lead at MemorialAP PHOTOJoaco Niemann examines his ball on the 10th hole after picking it up at the start of a rain delay during the second round of the Memorial golf tournament, yesterday, in Dublin, Ohio. By JOHN ZENORAssociated PressBIRMINGHAM, Ala. „ Brittany Lincicome is set to join an elite group „ female professionals playing in a PGA Tour event. Lincicome said Friday at the U.S. Womens Open that she was asked to play in the Barbasol Championship in Kentucky July 19-22. I love competing with the guys,Ž she said. I feel like I step up my game when I play with them. I play a little harder, try a little harder when I play against them. I always thought it would be cool to try.Ž Her exemption for the event was first reported by Golf Digest. Tom Murray, president and CEO of Perio, which owns the Barbasol and Pure Silk brands, reached out to her a couple of weeks ago, Lincicome said. I was kind of torn,Ž she said. Obviously I can already hear people saying you are trying to compare yourself to the men. Thats not what it is.Ž Other female pros who have played in a PGA Tour event include Michelle Wie, Babe Zaharias, Annika Sorenstam and Suzy Whaley. The 32-year-old Lincicome is an eight-time winner on the LPGA Tour. She said shes already feeling more nervous about it than she would a major championship and is uncertain what kind of reception shell get. I feel like in a major, its on me because its what I do,Ž Lincicome said. That, I feel like every time I walk by one of those guys they are going to look at me like, Why the heck are you here? What are you doing here kind of a look. Hopefully they are really nice.Ž Lincicome is sixth on the LPGA Tour in driving distance. The golf course sounds like its pretty wide open,Ž she said. Its going to be obviously pretty far, but thats nothing I dont think I can handle.ŽGOLF: PGABrittany Lincicome to play in PGA Tour event

PAGE 35

AnneD  Innocenzio;JPaschke € AP Source:RetailMetricsLLC excludesWalmart Federal tax cuts, along with a solid economy and stores own initiatives such as sprucing up their merchandise, are helping boost retailers bottom lines. But still to be seen is whether the tax relief for consumers will help drive spending. First-quarter profits are up more than 14 percent, based on the 91 retailers that have reported so far. Thats the best performance in eight years, according to research firm RetailMetrics LLC. Revenue among those that have reported is up an average of 4.4 percent, compared to a 5.4 percent gain in the fourth quarter. Ken Perkins, president of RetailMetrics, says the tax cuts are widening the gap between the haves and have-nots.Ž He noted financially healthy companies like Walmart and Target can invest the windfall in their online operations or by increasing wages. Eight of the retailers who have reported so far have lost money. In the department store sector, J.C. Penney and Dillards were laggards, posting gross profit margin declines, says Moodys Investor Service. Perkins says shoppers are using the extra windfall to pay down debt. And rising gas prices are eating up some of the tax benefits. But that may change as they feel more comfortable with their financial situation.Tax cuts aid retailersQuarterly earnings growth for retailers*Tax Benefit? First quarter earnings for 2018 are up 14 percent for the group of 91 retailers reporting, the best performance in 8 years. -10 -5 0 5 10 15 20 25 30% 10 11 12 13 14 15 16 17 18 est. Source: Ministry of Finance, Taiwan Joe McDonald; Alex Nieves € APIf the customer is always right, then Taiwan  s leaders face a thorny dilemma as they resist pressure from Beijing to unite the self-ruled island with the communist mainland. The two sides, separated since 1949, have no formal relations, but China is Taiwan  s top export market and source of free-spending tourists. That gives Beijing leverage over Taiwanese who want to stay separate but whose jobs increasingly depend on the mainland. Exports to China hit a record $90 billion last year, or 28 percent of Taiwan  s global total. Some 2.7 million mainlanders visited „ down from 2015  s peak of 4.2 million but still the biggest group. Taiwan companies have invested $100 billion in China over the past decade. Beijing is using its economic clout to isolate Taiwan and erase symbols of independence. Burkina Faso in West Africa broke ties with Taiwan on May 26, leaving it with only 18 diplomatic allies. At Beijing  s demand, foreign retailers, airlines and hotels have changed websites, T shirts and books to depict the two sides as already united into one country.Taiwans China dilemma 0 2 4 6 8 10 12 million 0 50 100 150 200 250 300 $350 billion  08  09  10  11  12  13  14  15  16  17  06  07  08  09  10  11  12  13  14  15  16  17Visitors to TaiwanExportsVisitors from China Global total Exports to China Global total Top Weekly Exchange Traded Funds $0$550$1,100 Copper REITs Emerging-market stocks Utilities stocks European stocks Investment-grade bonds Gold High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through May 310.1 -1.2 0.4 -0.5 -0.8 -0.7 0.0 0.1 0.5 -1.6 1.0 -1.4 1.6 -0.4European and emerging market stocks were the Derby  s weakest investments this week. Oil also fell more than 1 percent, and technology stocks crept into the top spot for the year.$1,000Derby StocksBonds Commodities% $1,113 1,110 1,069 1,020 1,003 1,002 998 996 985 977 976 975 969 929AP DB Agri Long AGF 11.11 +1.32 +13.5 +10.4 -14.8 Direx Biotech Bull LABU 101.03 +11.02 +12.2 +33.6 +124.9 Direxion China Intnt CWEB 56.28 +5.04 +9.8 +13.4 +52.3 Direx S&P O&G Bull GUSH 38.97 +3.38 +9.5 +18.3 +71.5 UBS 3x Inverse Crude WTID 9.85 +0.83 +9.2 +16.2 -72.5 Citigp Vel Inv Crde DWT 9.22 +0.77 +9.1 +16.3 -71.5 CS Long Term Brent UBRT 295.40 +23.11 +8.5 +12.5 ... USCF Short Oil USOD 7.34 +0.56 +8.2 +15.9 ... Direxion EngyBull 3x ERX 38.75 +2.50 +6.9 +9.1 +50.6 Etrac SP MLP Index MLPZ 40.49 +2.62 +6.9 +9.4 -9.8 VanEck Vec Vietnam VNM 17.28 +1.02 +6.3 -2.0 +17.0 ProShs Ult Nasd Biot UBIO 33.39 +1.96 +6.2 +22.3 +27.1 ProShs UltSht Crude SCO 18.78 +1.09 +6.2 +10.9 -55.1 Dirx Dly NG Bull3x GASL 22.69 +1.31 +6.1 +10.9 +2.7 Direxion REst Bull3x DRN 19.78 +1.14 +6.1 +8.0 -6.3 Direxion TechBull 3x TECL 143.10 +7.54 +5.6 +15.2 +72.4 ProShs UltraPro QQQ TQQQ 58.49 +2.94 +5.3 +14.3 +57.8 PwSh Crude DblSht DTO 68.61 +3.31 +5.1 +8.8 -52.0 KraneShs China Intnt KWEB 63.26 +3.00 +5.0 +6.8 +30.0 CS VS 2x Vix ShTm TVIX 5.05 +0.23 +4.8 -25.3 -77.0 Fst Tr Nas Oil & ef FTXN 25.17 +1.16 +4.8 +7.2 +36.1 ProSh Ultra O&G DIG 43.62 +1.96 +4.7 +6.7 +37.3 ProShs Ultra VIX ST UVXY 11.71 +0.53 +4.7 -18.2 -71.5 Etracs US REIT ETN LRET 23.31 +1.00 +4.5 +3.7 -1.1 Citigroup CHF vs USD UCHF 24.10 +1.02 +4.4 +6.2 ... ProSh UltraNasdBio BIB 57.33 +2.39 +4.4 +14.7 +22.7 Etrac MLP Infrastr MLPQ 33.50 +1.40 +4.4 +11.1 -18.6 Direx SOX Bull 3X SOXL 176.28 +7.46 +4.4 +28.0 +70.7 ETFIS Ser InfraCpMLP AMZA 7.73 +0.32 +4.3 +6.6 -5.4 Global X Social Mda SOCL 35.76 +1.49 +4.3 +7.2 +24.5 PwShs Engy & Expl PXE 26.53 +1.06 +4.2 +8.7 +38.9 Global X Columbia GXG 10.88 +0.44 +4.2 +0.7 +8.6 Alps Med Breakthroug SBIO 38.75 +1.52 +4.1 +11.9 +59.1 Barc iPath Lead LD 51.02 +2.02 +4.1 ... +7.2 VanEck Hi Inco Infra YMLI 13.08 +0.51 +4.1 +9.0 -4.6 VanE Vectors Coal KOL 16.92 +0.65 +4.0 +8.0 +35.7 ProSh Ultra Tech ROM 109.18 +4.16 +4.0 +11.3 +51.6 iPath Sh Term Fut VXXB 35.13 +1.31 +3.9 -12.8 ... SPDR S&P Biotech XBI 96.65 +3.65 +3.9 +10.6 +40.2 Pro UltPro Russ2000 URTY 97.78 +3.58 +3.8 +16.0 +60.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The discount retailer issued a weak forecast after reporting earnings well below what investors expected. The cloud computing company's quarterly results easily beat analysts' forecasts. The high-end yoga apparel maker reported earnings and sales that came in well ahead of analysts' estimates. Stocks closed higher Friday, clawing back all of the ground lost earlier in the week. Investors cheered new data showing U.S. employers added 223,000 jobs in May. Technology companies led the way higher. Utilities lagged the most. 60 80 100 120 $140 MAM Lululemon AthleticaLULU Close: $122.19 17.14 or 16.3% $51.30$123.84 Vol.: Mkt. Cap: 14.1m (6.8x avg.) $15.4 b 52-week range PE: Yield: 64.3 ... 100 120 140 $160 MAM VMwareVMW Close: $145.93 8.45 or 6.2% $85.48$165.00 Vol.: Mkt. Cap: 4.3m (2.2x avg.) $15.4 b 52-week range PE: Yield: 47.4 ... 30 40 50 $60 MAM Big LotsBIG Close: $38.69 -2.22 or -5.4% $36.20$64.42 Vol.: Mkt. Cap: 11.0m (6.5x avg.) $1.6 b 52-week range PE: Yield: 8.8 3.1% Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 28.46 24.9 76.0 ... ... ... Momo Inc MOMO 49.60 27.3 40.3 16.0 ... ... Align Technology Inc ALGN 333.09 4.6 28.6 131.3 cc ... Tiffany & Co TIF 132.43 2.5 28.6 54.4 39 1.7 lululemon athletica LULU 122.19 15.1 28.0 120.5 55 ... Adv Micro Dev AMD 14.40 6.4 27.7 24.3 ... ... ZTO Express Cayman ZTO 20.71 7.3 24.0 46.6 ... ... Holly Frontier Corp HFC 81.65 12.3 23.6 222.7 20 1.6 Micron Tech MU 58.74 -4.3 23.5 103.8 7 ... Teva Pharm TEVA 21.89 -1.3 22.8 -20.4 6 3.4 Autohome Inc ATHM 113.61 13.1 21.1 158.7 19 ... Square Inc SQ 59.41 6.5 21.0 154.7 ... ... IAC InterActive IAC 158.50 3.7 19.7 44.6 60 0.9 Altice USA Inc ATUS 20.08 8.7 19.5 ... dd ... Expeditors Intl EXPD 75.62 3.1 19.0 42.8 26 1.2 Neurocrine Biosci NBIX 98.49 4.6 18.8 119.8 dd ... Old Domin Freight ODFL 159.36 3.4 18.7 77.5 38 0.3 Twitter Inc TWTR 36.65 9.0 18.1 86.4 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 274.42 138.9 133.6 617.6 dd ... Huya Inc HUYA 29.07 21.5 81.0 ... ... ... GreenTree Hospitalit GHG 20.83 22.3 80.8 ... cc ... ARMO Biosciences Inc ARMO 49.93 0.0 78.4 ... dd ... Trede Desk Inc Cl A TTD 86.64 4.9 75.3 58.1 ... ... Liberty TripAdv A LTRPA 15.65 15.1 72.0 19.8 cc ... Bilibili Inc BILI 16.91 18.8 69.3 ... 60 ... Fossil Group FOSL 23.70 15.5 63.3 92.7 dd ... Loxo Oncology Inc LOXO 186.69 12.7 56.0 280.6 dd ... Sea Ltd SE 16.31 12.0 50.7 ... ... ... Penn Virginia Corp PVAC 71.00 14.5 50.5 49.4 ... ... Blucora Inc BCOR 38.50 0.9 49.5 87.8 cc ... Chesapk Engy CHK 4.53 5.3 48.5 -11.6 8 ... Axon Enterprise Inc AAXN 65.30 3.6 46.6 159.2 cc ... OneSmart Intl Educ ONE 15.78 17.9 45.8 ... ... ... Foundation Medicine FMI 102.90 11.0 45.2 166.2 dd ... World Wrestling Ent WWE 58.95 1.5 43.7 196.8 cc 0.8 TripAdvisor Inc TRIP 55.21 11.6 43.3 29.9 cc ...BEST SMALL-CAP STOCKS Blink Charging Co BLNK 7.08 -1.4 378.4 -19.4 dd ... Evolus Inc EOLS 27.28 21.6 274.7 ... dd ... Turtle Beach Corp HEAR 18.84 10.7 194.4 463.0 ... ... ADOMANI Inc ADOM 1.47 -10.4 167.3 ... ... ... DHI Group Inc DHX 3.10 67.6 148.0 -13.0 9 ... Viking Therapeutics VKTX 9.75 79.9 131.0 307.4 dd ... TransEnterix Inc TRXC 3.75 19.8 121.9 633.0 dd ... Vaalco Energy EGY 2.29 12.8 106.3 131.7 ... ... Global Eagle Ent ENT 2.42 21.6 101.7 -25.9 dd ... ArQule Inc ARQL 4.96 -3.7 90.8 290.9 dd ... Tandem Diabetes Cre TNDM 14.43 1.6 78.1 79.4 dd ... Axovant Sciences AXON 1.92 59.3 73.0 -93.1 dd ... Sify Tech SIFY 1.95 1.0 73.0 140.6 ... 0.9 Eiger BioPharmaceuti EIGR 13.75 5.8 61.8 102.2 dd ... 21Vianet Group VNET 8.21 4.2 61.0 45.4 32 ... Clean Energy Fuels CLNE 2.85 8.4 60.1 34.1 dd ... J Jill Group Inc JILL 8.07 38.2 58.5 -45.0 6 ... Comstk Rsc CRK 10.97 5.7 57.4 100.2 dd ...Industry Rankings 1. Technology 2.1 5.5 5.6 (&^@! | 999865432 25.9 2. Industrials -0.1 4.0 1.1 (&^@! | 987432 12.5 3. Oil & Gas 2.5 3.3 14.8 (&^@! | 9986521 18.7 4. Health Care 0.6 3.2 0.5 (&^@! | 97642 9.8 DJ Total Market index 0.5 2.8 1.9 (&^@! | 987321 12.3 5. Basic Material 0.1 2.1 1.0 (&^@! | 98752 12.6 6. Consumer Services 0.1 1.4 1.5 (&^@! | 985321 11.0 7. Consumer Goods 0.0 1.4 -5.1 &%#!9432 | -7.3 8. Financials -0.5 1.3 -0.1 (&^@! | 9954 14.5 9. Telecommunications -0.7 0.0 -6.2 97621 | -9.6 10. Utilities -0.5 -2.6 3.8 *!8761 | -6.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR General Retailers 1.2 3.8 6.5 (*^%$ | 963 36.6 Clean Energy Fuels CLNE +8.4 +60.1 +108.0 (*^%$ | 95 +34.1 J Jill Group Inc JILL +38.2 +58.5 -7.0 &%9764 | -45.0 Ascena Retail Grp ASNA +4.4 +56.6 +36.1 (*^%$ | 99873 +88.6 Cato Corp A CATO +6.4 +42.5 +96.4 (*^%$ | 861 +20.2 Shoe Carnival SCVL +3.0 +36.8 +44.2 (*^%$ | 994321 +65.9 Food & Drug Retailers -0.6 0.5 -3.1 (&^$#@742 | -9.3 SpartanNash Co SPTN +34.9 +49.6 +41.3 (%$!854321 | -19.9 Natural Grocers NGVC +4.4 +31.5 +54.0 (*^%$ | 431 +1.7 Weis Mkts WMK +3.2 +21.6 +43.1 (*^%$ | 6532 +6.8 Vitamin Shoppe Inc VSI -1.0 +14.3 +30.0 98654 | -55.1 Supervalu Inc SVU +4.7 +12.1 +21.8 *&$#87643 | -29.6 Travel & Leisure -0.8 -0.2 1.7 (*^%$ | 521 2.4 Liberty TripAdv A LTRPA +15.1 +72.0 +50.8 (*^%$ | 85432 +19.8 World Wrestling Ent WWE +1.5 +43.7 +54.4 (*^%$ | 9996 +196.8 TripAdvisor Inc TRIP +11.6 +43.3 +39.1 (*^%$ | 8764321 +29.9 Travelzoo Inc TZOO +6.7 +38.3 +183.4 (*^%$ | 99654 +71.0 Inspired Entertain INSE -0.8 +32.0 +24.5 &%$#!975421 | -43.4 Media -1.6 -1.9 -7.6 (&%$@!75431 | -11.7 Global Eagle Ent ENT +21.6 +101.7 +72.9 *&^$!874321 | -25.9 Trede Desk Inc Cl A TTD +4.9 +75.3 +52.2 (*^%$ | 9875 +58.1 Natl CineMedia NCMI +3.8 +33.5 -1.1 (*^%$ | 764 +13.0 Leaf Group Ltd LFGR +1.5 +32.5 +25.0 (*^%$ | 865432 +23.8 Eros Intl plc EROS +7.4 +24.9 +3.8 (*^%$ | 9651 +38.2Consumer Services (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, June 2, 2018

PAGE 36

A -:A-MarkPM Q AMRK .32 2.3 61 18.83 10.39 2 14.06 13 14.15 13.20 +.84 -4.0 AAC Hldgs N AAC 13.06 5.99 127 10.43 678 11.63 10.37 -.97 +15.9 AAON Q AAON .32f 1.0 37 40.25 29.05 329 31.05 3471 31.78 29.78 +.90 -15.4 AAR N AIR .30 .7 26 47.97 33.92 123 45.32 538 45.62 43.77 +1.01 +15.3 ABB Ltd N ABB .76e 3.3 28.67 21.92 1371 23.23 9603 23.27 22.59 -.30 -13.4tABM N ABM .70 2.5 17 45.12 28.26 695 28.49 4547 29.61 28.26 -.74 -24.5 AC Immun n Q ACIU 13.91 6.03 7 10.18 89 10.70 10.00 -.22 -20.5 ACI Wwde Q ACIW 26.37 20.23 713 24.40 2464 24.75 23.67 +.47 +7.6 ACM Rsc n Q ACMR 15.60 4.74 302 14.06 642 14.98 11.23 +2.83 +167.8 ACNB Cp Q ACNB .92f 2.9 17 32.10 24.45 8 31.60 31 31.95 31.30 +.53 +6.9 ADT Inc n N ADT 9.12 6.93 3240 7.64 12548 7.72 7.35 +.17 -2.3sAES Corp N AES .52 4.1 12 12.86 9.86 6195 12.79 28210 12.86 12.30 +.38 +18.1 AFLAC s N AFL 1.04 2.3 14 46.19 37.28 2453 45.40 15915 45.85 44.26 +.06 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 94 18.89 475 19.04 18.70 +.14 -.6 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 2 25.43 14 25.79 25.29 +.26 +.3 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 3 25.31 21 25.70 25.19 +.13 -.1 AGCO N AGCO .60 .9 28 75.95 58.12 572 64.34 3418 67.02 63.58 -3.12 -9.9 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 5945 18.88 32092 19.26 18.69 -.03 -6.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.96 32 25.96 25.72 +.18 +.5 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 15 25.72 71 25.84 25.57 -.11 AH Belo N AHC .32 6.7 5.80 4.35 14 4.75 58 4.80 4.65 +.10 -1.0 AK Steel N AKS 21 7.04 4.00 12703 4.62 76985 4.92 4.31 +.15 -18.4tALJ Reg n Q ALJJ 3.78 1.60 176 1.58 331 1.78 1.51 -.15 -49.8 AMAG Ph Q AMAG 24.93 11.93 437 24.60 1891 24.85 23.45 +.90 +85.7 AMC Ent N AMC .80 5.4 25.58 10.80 927 14.80 5626 15.00 14.35 -.25 -2.0 AMC Net Q AMCX 11 67.44 46.89 674 57.53 2734 59.50 56.68 -1.82 +6.4 AMCON A DIT .72 .8 10 113.60 80.95 86.00 1 95.06 86.00 -12.35 -12.1 AMN Hlth N AMN 22 68.20 34.71 382 56.75 1867 57.30 53.90 +1.95 +15.2 ANGI Hme Q ANGI 15.77 10.24 638 15.27 3194 15.65 14.63 +.16 +46.0 ANI Ph h Q ANIP 26 74.70 42.23 89 62.96 404 64.23 61.13 +.69 -2.3tARC Docu N ARC 13 4.84 1.91 172 1.92 706 2.02 1.89 -.04 -24.7 ARC Grp Q ARCW 4.00 1.80 2 2.35 38 2.40 2.30 +11.9 ARCAbio rs Q ABIO 2.71 .45 285 .56 3326 .67 .50 -.07 -58.7 ARMO Bi n Q ARMO 57.19 25.10 239 49.93 1061 50.04 49.85 +.01 +67.9 ASA Gold N ASA .04e .4 12.99 10.12 30 10.42 218 10.55 10.32 -8.0sASLAN n Q ASLN 9.51 5.08 133 8.51 1170 9.51 6.15 +2.49 +51.7 ASML Hld Q ASML 1.71e .8 41 216.00 126.03 518 202.16 2546 202.24 194.46 +1.06 +16.3tASV Hld n Q ASV 10.80 6.22 6 6.56 90 6.92 5.97 -.16 -35.4 AT&T Inc N T 2.00f 6.2 12 39.80 31.17 23702 32.47 106455 32.64 32.14 -.04 -16.5 AT&T 66 n N TBB 26.72 24.47 145 25.20 1250 25.30 24.96 +.04 -3.4 ATA Inc Q ATAI .41e 8.0 6.62 3.04 1 5.15 11 5.27 5.00 -.11 +11.5 ATN Intl Q ATNI .68 1.2 71.25 49.50 43 54.45 225 54.74 51.90 +1.94 -1.5 A10 Ntwks N ATEN 8.88 5.63 308 6.48 1193 6.54 6.22 +.22 -16.1 AU Optron N AUO .18e 5.35 3.72 607 4.41 2321 4.41 4.21 +.19 +6.0 AV Homes Q AVHI 4 20.50 14.65 633 16.80 957 19.05 16.80 -1.45 +.9 AVX Cp N AVX .46 3.0 20.22 14.51 501 15.37 925 15.63 15.16 -.18 -11.2 AXA EqH n N EQH 22.00 20.39 3026 21.54 14327 21.88 20.51 -.41 +.7 AXT Inc Q AXTI 24 10.75 5.80 264 7.45 1514 7.75 7.15 -.10 -14.4 AZZ Inc N AZZ .68 1.6 20 58.20 39.50 144 43.60 627 43.95 42.40 +.60 -14.7 Aarons N AAN .12 .3 9 49.77 34.29 753 39.91 2094 41.62 39.37 -.95 +.2 Abaxis Q ABAX .72f .9 70 83.98 43.66 254 82.74 1725 83.55 82.50 -.08 +67.1 AbbottLab N ABT 1.12 1.8 28 64.60 45.92 3588 62.41 21601 62.65 60.85 +.04 +9.4 AbbVie N ABBV 3.84f 3.9 18 125.86 66.88 14833 98.05 91448 103.16 97.90 -3.03 +1.4 AbeonaTh Q ABEO 22.75 4.55 944 17.50 3553 18.90 16.25 +.90 +10.4 AberFitc N ANF .80 3.7 29.20 8.81 16022 21.77 26465 25.97 21.33 -3.68 +24.9tAbdAsPac A FAX .42 9.4 5.29 4.42 919 4.49 3037 4.53 4.42 +.06 -8.0 AbdAustEq A IAF .70e 11.4 6.77 5.85 44 6.14 170 6.18 5.96 +.13 -3.6 AbdnChile A CH .58e 6.7 9.64 7.07 95 8.67 1143 8.68 8.44 +.02 -2.9 AbdGlbInc A FCO .84 10.4 9.48 8.04 36 8.07 146 8.19 8.05 -.05 -8.5 AbdJapnEq N JEQ .48e .7 9.89 8.32 6 8.95 44 9.00 8.87 +.02 -.8tAbility rs Q ABIL 16.90 2.16 7 2.40 61 2.55 2.16 -.07 -45.5 Abiomed Q ABMD 403.45 134.80 909 392.25 16760 399.47 375.00 -2.03 +109.3 Ablynx n Q ABLX 55.29 17.75 6 52.37 25 52.80 44.44 -.26 +109.6 Abraxas Q AXAS 37 3.27 1.45 1770 2.62 6851 2.85 2.57 +6.5 AcaciaC n Q ACIA 50.10 24.72 598 32.79 2820 34.18 31.80 -.83 -9.5 AcaciaTc Q ACTG .50 13.0 5.50 2.90 151 3.85 623 3.93 3.80 -.05 -4.9 AcadiaHlt Q ACHC 17 54.34 26.92 848 39.83 4110 41.39 39.76 -1.63 +22.1 AcadiaPh Q ACAD 41.20 14.51 1476 18.34 7356 18.56 17.23 +.65 -39.1 AcadiaRlt N AKR 1.08 4.2 22 30.63 21.34 718 25.56 3247 25.87 24.79 +.43 -6.6 Acasti g rs Q ACST 3.36 .60 53 .69 275 .71 .68 -.02 -26.4 AccelrDiag Q AXDX 30.45 16.75 172 20.40 732 21.20 19.65 +.23 -22.1 Acceleron Q XLRN 46.93 25.15 364 35.87 1163 37.57 35.29 -.57 -15.5 Accenture N ACN 2.66 1.7 28 165.58 119.10 1806 158.89 8916 159.28 152.66 +2.90 +3.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 36 28.89 217 29.00 28.27 +.47 +3.8 AccoBrds N ACCO .24 1.8 22 13.98 10.35 331 13.00 1501 13.40 12.75 +.16 +6.6 Accuray Q ARAY 6.15 3.60 556 4.50 2058 4.65 4.15 +.10 +4.7 AcelRx Q ACRX 5.75 1.55 309 3.40 2718 3.50 3.25 +.20 +67.9 AcerTh rs Q ACER 22.63 5.70 12 18.17 38 18.49 17.50 -.05 +31.2 AcetoCorp Q ACET .04m 1.5 17.10 2.22 604 2.62 2647 3.02 2.62 -.30 -74.6 Achaogen Q AKAO 25.22 9.83 813 12.12 2910 12.47 11.67 -.05 +12.8tAchvLfS rs Q ACHV 62.70 8.57 56 9.59 104 9.85 8.57 -.38 -28.6 Achillion Q ACHN 5.66 2.58 1534 3.25 4783 3.60 3.24 -.34 +12.8 AclarisTh n Q ACRS 30.08 16.01 198 18.26 880 19.45 17.56 -.82 -26.0 AcmeU A ACU .44 1.9 21 29.10 19.00 1 23.30 20 23.56 21.60 +1.30 -.4 AcordaTh Q ACOR 29.60 13.60 360 25.90 3504 26.65 24.05 +1.70 +20.7sAcornInt rs N ATV 38.86 9.33 18 34.78 198 38.86 28.85 +6.19 +97.2 ActiniumP A ATNM 1.50 .33 2376 .40 3726 .42 .36 +.03 -39.8 Act TxR n N TAXR 22.50 19.42 7 21.41 43 21.64 21.28 -.19 +.1 ActivsBliz Q ATVI .34f .5 47 79.63 55.41 6366 73.03 22529 73.21 69.87 +1.57 +15.3 Actuant N ATU .04 .2 74 27.95 21.50 485 23.55 1859 24.90 23.35 -1.25 -6.9 Acuity N AYI .52 .4 13 208.83 109.98 638 118.59 3136 122.02 117.93 -1.01 -32.6 Acushnet n N GOLF 24.70 15.16 172 24.57 745 24.59 23.59 +.45 +16.6 Acxiom Q ACXM 57 32.93 18.60 473 29.28 1821 29.82 27.07 +.70 +6.2 AdamasPh Q ADMS 44.00 13.50 499 28.45 2137 29.44 27.45 -.90 -16.1 AdamisPh Q ADMP 6.45 2.35 468 4.15 1350 4.45 4.10 -.20 -5.7 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 487 15.41 985 15.45 15.04 +.15 +2.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 118 20.19 370 20.33 19.53 +.39 +1.8 AdmRsc A AE .88 2.0 50.59 32.80 6 45.03 33 47.72 44.17 -3.50 +3.5 Adaptim n Q ADAP 14.63 4.28 343 13.44 1201 13.66 12.90 +.13 +101.2sAddusHmC Q ADUS 48 58.30 30.95 57 58.25 309 58.80 55.65 +2.00 +67.4 ADDvtgTch Q AEY 2.33 1.21 7 1.34 66 1.37 1.30 +.02 -8.8 Adecaogro N AGRO 11.15 7.20 319 8.15 4131 8.22 7.77 +.01 -21.2 AdestoTc n Q IOTS 9.95 4.00 116 9.30 683 9.45 8.80 +.25 +44.2tAdient n N ADNT 1.10 2.0 86.42 52.52 435 53.82 1910 54.50 52.52 -.19 -31.6 AdmaBio Q ADMA 5.70 2.01 53 5.39 456 5.49 4.76 +.10 +67.9sAdobeSy Q ADBE 74 251.52 131.20 2767 251.31 11607 251.83 240.38 +7.75 +43.4 Adomani n Q ADOM 18.31 .50 781 1.47 8416 1.75 1.38 -.17 -66.6 AdtalemGl N ATGE .36 .7 19 50.15 30.15 239 48.20 1215 48.35 46.80 +1.20 +14.6tAdtran Q ADTN .36 2.5 39 25.10 13.95 680 14.15 1920 15.05 13.95 -.90 -26.9 AduroBio n Q ADRO 14.05 5.83 392 8.45 1892 9.00 8.00 +.30 +12.7 AdvAuto N AAP .24 .2 23 137.00 78.81 993 128.34 5021 129.67 123.06 +3.43 +28.7 AdvDisp n N ADSW 25.71 21.50 260 23.43 1260 23.70 23.23 -.16 -2.1sAdvDrainS N WMS .32f 1.1 25 31.00 17.90 543 29.20 3631 31.00 24.01 +3.80 +22.4 AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 113 11.07 423 11.47 11.01 +.06 +14.6 AdvEnId Q AEIS 18 95.00 57.35 181 66.53 1212 67.95 63.44 +.54 -1.4 AMD Q AMD 15.65 9.04 71428 14.40 218988 14.40 13.26 +.86 +40.1 Advansx n N ASIX 46.51 28.60 157 37.36 813 38.33 36.51 -.59 -11.2 AdvOil&Gs N AAV 5 7.35 2.70 256 3.05 800 3.10 2.82 +.10 -29.1 Advaxis Q ADXS 8.82 1.51 460 1.80 1662 1.90 1.78 -36.6 AdvClayCv N AVK 1.13 7.3 16.80 14.62 72 15.53 212 15.53 15.29 +.08 -2.2 AdvCCvII N AGC .56 9.8 6.49 5.40 164 5.70 444 5.70 5.64 +.01 -4.8 AdvClEnh N LCM .84 10.7 8.87 7.73 71 7.82 282 7.88 7.75 +.01 -6.2 AdverumBi Q ADVM 8.59 2.40 328 6.35 1955 6.45 5.90 +.20 +81.4 AdSDorWr N AADR .32e .6 64.00 45.81 43 58.01 106 58.18 56.83 -.27 -1.4 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 44 36.96 148 36.96 36.53 +.16 +2.2 AdvS Vice n Q ACT 29.50 24.23 3 25.34 17 25.69 25.02 +.06 -3.3 AdSNewT n N FNG 24.13 19.60 27 21.78 72 21.80 21.12 +.46 +1.4 AdvS Kor n N KOR 32.69 26.11 1 30.46 1 30.46 30.17 -.12 -1.7sAdvSmCap N SCAP 38.81 30.53 37.26 1 38.81 37.26 -.05 +6.5 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.22 1 49.27 49.10 +.28 -.2sAdvSSage N HOLD .41e .4 101.80 99.03 3 99.24 3 103.68 99.22 -.09 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 13 47.95 46 48.00 47.87 +.04 -.9 AdvSStarG N VEGA 31.97 28.75 1 31.23 23 31.26 30.84 +.06 +1.3 AdvTrTabs N TTFS .47e .7 75.63 64.11 3 68.50 8 68.64 67.42 -.22 -4.1 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.53 8 25.59 25.06 -.07 -1.3 AdMadIntl N FWDI .37e 1.2 33.10 26.66 30.88 6 31.16 30.65 -.45 -.6 AdMadDm N FWDD .18e .3 57.19 47.83 53.42 6 53.89 53.03 -.43 -.1 AdvActBear N HDGE 8.91 7.43 120 8.10 621 8.16 8.02 +.05 +3.3 Aecom N ACM 11 39.90 30.15 650 33.15 3367 33.63 32.20 +.69 -10.8 AegeanMP N ANW .08 2.6 8 6.33 1.75 266 3.05 1174 3.20 2.95 -.05 -29.1 Aegion Q AEGN 23 28.19 19.11 113 26.09 473 26.43 25.61 +.16 +2.6sAegleaBio n Q AGLE 11.35 2.81 1079 9.99 1562 12.00 9.84 -.63 +84.7 Aegon N AEG .25e 4.0 7.48 4.81 1189 6.31 6613 6.39 6.10 -.21 +.2 Aegon cap N AEH 1.59 6.1 26.32 25.40 82 25.90 203 26.11 25.63 +.22 +.3 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 35 25.94 128 26.13 25.63 +.23 Aegon flt N AEB .77 3.1 25.35 23.55 14 24.65 78 24.71 24.21 +.21 +1.9 AehrTest h Q AEHR 4.82 2.12 132 2.72 541 2.72 2.43 +.27 +.4 Aemetis Q AMTX 3.12 .45 29 1.58 95 1.66 1.55 -.06 +187.3 AerCap N AER 9 56.26 44.50 1014 55.11 3886 55.90 54.56 -.15 +4.8 AeriePhm Q AERI 66.60 47.05 559 54.50 1403 56.15 49.10 +4.85 -8.8 Aerocntry A ACY 3 17.34 10.10 1 15.45 2 15.75 14.80 -.10 +1.4 AerohiveN N HIVE 6.50 3.02 173 3.96 973 4.29 3.95 -.26 -32.1 AerojetR N AJRD 36.25 20.17 589 29.15 2081 29.80 28.65 +.14 -6.6 AeroViron Q AVAV 66 62.20 30.05 249 58.50 820 59.29 56.96 +.56 +4.2 AEtern g rs Q AEZS 3.29 .89 215 2.37 3197 2.65 2.10 +.21 +.4 Aethlon rs Q AEMD 3.85 .79 27 1.25 162 1.28 1.20 +.04 +10.6 Aetna N AET 2.00 1.1 17 194.40 145.34 1674 176.60 7400 178.17 175.10 -1.94 -2.1 AeviGeno Q GNMX 2.65 .98 164 1.55 768 1.72 1.50 -.10 +29.2tAffilMgrs N AMG 1.20 .7 13 216.99 155.69 272 161.23 1788 162.58 155.69 -2.10 -21.4 AffimedNV Q AFMD 2.85 1.15 379 2.13 1261 2.30 2.10 -.08 +63.5 Agenus Q AGEN 6.19 3.06 800 3.36 4296 3.53 3.31 -.13 +3.1tAgileThera Q AGRX 5.60 .53 514 .56 2732 .60 .53 -.03 -79.1 Agilent N A .60 .9 74 75.00 57.92 2200 62.78 11110 63.23 61.30 -.37 -6.3sAgilysys Q AGYS 14.43 9.32 77 14.22 387 14.43 13.88 +.34 +15.8sAgiosPhm Q AGIO 94.90 45.96 517 96.86 2181 97.59 87.75 +7.50 +69.4 Agnico g N AEM .44 42 51.86 37.35 1298 44.72 5015 45.80 43.91 +.91 -3.2sAgreeRlt N ADC 2.16f 4.1 24 53.77 43.74 200 52.33 1017 53.77 51.80 +.32 +1.7 AgroFresh Q AGFS 16 9.05 4.94 180 7.09 603 7.14 6.85 +.03 -4.2 AileronT n Q ALRN 15.48 4.90 32 5.44 85 5.59 5.00 +.26 -48.4 Aimmune n Q AIMT 42.00 15.97 425 32.64 1397 33.53 31.53 -.01 -13.7 Air Inds A AIRI .60 35.3 2.78 1.15 106 1.70 218 1.74 1.59 +.11 +.6 AirLease N AL .40 .9 6 50.70 35.75 438 44.93 1811 45.36 43.77 +.33 -6.6 AirProd N APD 4.40 2.7 24 175.17 140.78 579 163.54 3617 164.21 160.92 -1.46 -.3 AirT Inc Q AIRT 34.83 14.40 2 31.91 10 32.60 29.53 -.70 +29.2 AirTrnsp Q ATSG 27.67 19.17 372 21.41 1787 22.00 20.83 +.24 -7.5 AirMedia Q AMCN 2.87 .61 188 .75 553 .80 .68 +.03 -34.8 Aircastle N AYR 1.12 5.3 9 25.30 18.97 264 21.22 2587 21.95 21.14 -9.3 Airgain n Q AIRG 33 15.54 7.31 60 8.35 282 8.39 7.96 +.17 -7.1 AkamaiT Q AKAM 69 78.28 44.65 2816 76.00 10482 77.19 75.00 -.51 +16.9 AkariTh rs Q AKTX 11.95 1.70 39 1.93 107 1.96 1.80 +.05 -55.4 AkceaTh n Q AKCA 33.99 8.10 252 23.42 1085 25.33 22.45 +.13 +34.9 AkebiaTher Q AKBA 20.25 8.93 532 9.55 1567 10.37 9.40 -.75 -35.8 AkersBios Q AKER 1.82 .12 7762 .45 62287 .49 .31 -.14 +235.8 Akorn Inc Q AKRX 39 33.95 10.76 2468 13.79 7925 14.46 13.51 -.28 -57.2 Akoustis n Q AKTS 10.80 4.86 37 6.67 184 6.79 6.41 +.04 +7.1 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 13 25.51 66 25.51 25.10 +.39 -4.0 AlamoGp N ALG .44f .5 25 120.58 85.40 92 94.57 333 96.10 92.12 -1.48 -16.2 AlamosGld N AGI .02 .4 8.58 4.83 1560 5.54 5818 5.61 5.28 +.09 -14.9 Alarm.cm n Q ALRM 46 49.49 31.68 514 45.16 1850 45.39 42.73 +2.07 +19.6 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1619 60.86 7779 61.65 59.31 -1.01 -17.2 AlaskCom Q ALSK 56 2.91 1.39 98 1.67 329 1.71 1.62 -.06 -37.7 AlbnyIn N AIN .68 1.1 53 68.85 49.10 108 61.75 540 62.13 60.80 +.5 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1243 94.26 5586 95.08 92.61 -.56 -26.3 Albireo Q ALBO 39.87 15.31 145 30.75 273 32.90 30.73 -1.86 +20.1 Alcentra Q ABDC .72 10.5 13.76 5.90 35 6.83 279 6.92 6.49 +.20 -18.6 Alcoa Cp N AA 44 62.35 29.55 2442 47.64 11099 50.43 46.82 -.29 -11.6 AlderBioPh Q ALDR 20.00 8.60 1756 18.30 5906 18.35 15.45 +2.75 +59.8 AldeyraTh Q ALDX 11.90 3.90 95 8.10 278 8.60 8.05 -.55 +19.1 AlexB Inc N ALEX .28 1.3 29 30.35 20.83 398 21.31 1511 22.08 21.14 -.07 -23.2 Alexanders N ALX 18.00 4.6 437.35 332.98 7 388.00 33 390.10 383.49 +2.59 -2.0 AlexREE N ARE 3.60 2.9 31 134.37 114.00 905 125.58 4485 126.21 122.68 +2.08 -3.8 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 35.63 1 35.63 35.10 +.53 -3.7 AlexcoR g A AXU 1.85 1.10 131 1.39 1224 1.39 1.31 +.02 -12.6 Alexion lf Q ALXN 45 149.34 96.84 1428 119.01 6006 119.45 114.36 +1.27 -.5 AlgonPw n N AQN .51f 11.34 9.53 120 9.79 578 9.94 9.66 -.11 -12.3 Alibaba N BABA 61 206.20 123.87 23098 204.34 78639 204.99 196.85 +5.14 +18.5 Alico Q ALCO .24 .8 34.80 25.55 4 31.50 29 31.94 29.85 +.85 +6.8sAlignTech Q ALGN 338.50 139.00 1075 333.09 4551 338.50 317.86 +14.55 +49.9 AlimeraSci Q ALIM 1.65 .74 81 .78 377 .85 .77 -41.4tAlio Gld rs A ALO 6.06 1.65 80 1.68 708 1.78 1.64 -.05 -54.2 Alkermes Q ALKS 71.22 41.15 402 47.59 3000 48.27 45.27 +1.82 -13.0 AllegCp N Y 639.42 521.07 131 571.92 720 577.71 558.50 -3.48 -4.1 AllegTch N ATI 30.25 15.79 3551 28.76 9236 29.84 26.75 +1.41 +19.1sAllgnceBc n Q ABTX 30 44.50 31.75 31 43.55 164 44.50 42.55 +.65 +15.7 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 143 151.10 643 156.15 150.10 -4.75 -2.4 Allegion N ALLE .84 1.1 89.81 73.85 726 77.89 3183 79.71 76.42 -.90 -2.1 AllenaPh n Q ALNA 17.56 6.13 52 14.92 297 15.65 14.12 -.75 +48.3 Allergan N AGN 2.88 1.9 10 256.80 142.81 2296 155.00 11628 155.34 147.03 +1.00 -5.2 Allete N ALE 2.24 2.9 23 81.24 66.64 175 76.12 992 78.12 75.53 +.12 +2.4 AlliCAMun N AKP .70 5.4 14.02 12.49 24 12.99 182 13.12 12.89 +.10 -4.4 AlliData N ADS 2.28 1.1 13 278.33 192.02 544 209.90 2012 213.75 208.87 -3.23 -17.2 AlliHold Q AHGP 2.99f 10.5 7 31.79 22.56 28.37 367 28.62 27.43 +.30 +5.9 All MMA n Q AMMA 3.07 .31 427 .36 2307 .52 .33 -.12 -69.2 AlliBNtlMu N AFB .75 5.9 14.22 12.32 55 12.70 425 12.71 12.58 +.07 -5.2 AlliOne rs N AOI 30.70 9.85 154 21.05 540 21.75 19.50 +1.15 +58.9 AllnceRes Q ARLP 2.06f 10.6 5 22.90 15.55 459 19.50 1433 19.70 18.70 +.45 -1.0 AlliBGlbHi N AWF .84 7.2 13.12 11.60 288 11.67 754 11.71 11.63 +.04 -8.5sAlliBern N AB 2.57e 9.0 13 28.60 22.50 320 28.55 1173 28.85 27.79 +.15 +14.0 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1415 40.63 8730 41.81 40.47 -.16 -4.6 AlliGlCvInc N NCV .78 11.3 7.28 6.41 253 6.93 870 6.96 6.81 +.05 -1.4 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 224 6.05 757 6.05 5.96 +.07 -2.6 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 321 12.98 941 13.08 12.81 -.03 -.5 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 95 21.94 452 21.99 21.63 +.03 +3.8 Allz24Tgt n N CBH 10.05 8.75 21 9.35 124 9.46 9.25 +.05 +2.7 AllnzgDI&Cv N ACV 2.00 8.5 23.82 20.03 27 23.44 908 23.61 22.72 +.11 +7.3 AlldCap47 N AFC 1.72 6.7 26.24 25.14 3 25.73 25 25.79 25.66 +.02 +1.0 AldHlPrd rs Q AHPI 5.25 1.72 21 2.49 52 2.63 2.42 +.07 +19.1sAlliedMot Q AMOT .12f .2 48 49.57 22.78 122 49.38 339 50.23 47.16 +1.75 +49.2 Alliqua rs Q ALQA 4.60 1.58 6 2.09 32 2.10 1.88 +.03 +15.5 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1431 41.86 5421 42.96 40.98 -1.00 -2.8 AllotComm Q ALLT 6.09 4.74 5 5.39 70 5.49 5.25 +.04 +1.1 AllscriptH Q MDRX 16.13 10.78 2687 12.75 7416 12.98 12.57 +.05 -12.4 Allstate N ALL 1.84 2.0 14 105.36 85.57 1713 93.86 8359 95.16 93.21 -1.13 -10.4 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 7 25.40 28 25.44 25.21 +.15 -.8 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 30 26.20 128 26.20 25.94 +.15 -.2 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 27 25.99 94 26.00 25.79 +.16 -.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 7 26.14 23 26.14 26.00 +.14 -.9 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 58 26.41 296 26.43 26.06 +.29 +.6 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 12 26.60 33 26.66 26.11 +.43 AllyFincl N ALLY .52 2.0 11 31.29 18.66 3924 26.03 20076 26.63 25.28 -.86 -10.7 AlmadM n A AAU 1.53 .70 196 .72 431 .74 .70 -.01 -30.6 AlnylamP Q ALNY 153.99 62.96 944 100.65 3100 102.10 98.30 +.67 -20.8 AlphaOmg Q AOSL 21 20.40 12.92 109 15.72 423 16.28 15.48 -.15 -3.9 AlpUSQVal N QVAL 1.35e 4.4 33.51 24.74 53 30.80 304 31.22 30.41 +.04 +.3 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.78 18 32.12 40 32.18 31.48 +.01 -2.8 AlpMoIntQ N IMOM 33.00 25.69 14 30.79 26 30.88 30.32 +.17 +1.4sAlpMoUSQ N QMOM 31.80 24.73 14 31.88 39 31.88 31.18 +.34 +11.5 AlpArcVl n N VMOT 31.39 24.95 78 29.64 250 29.77 29.27 +.08 +2.3 AlphaPro A APT 18 4.25 2.75 44 3.50 208 3.64 3.40 -.05 -12.5 Alphabet C Q GOOG 29 1186.89 894.79 2416 1119.50 9608 1120.00 1055.22 +43.84 +7.0 Alphabet A Q GOOGL 34 1198.00 915.31 3153 1135.00 10947 1138.16 1063.08 +50.92 +7.7 Alphatc rs Q ATEC 4.27 1.58 127 3.98 237 4.01 3.76 +.05 +49.6 AlpImmu n Q ALPN 12.87 2.15 38 8.94 72 9.55 8.94 -.33 -20.2 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 2 43.76 10 43.76 42.76 +.67 -2.6 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 1 69.38 8 69.66 68.37 +.25 -.2 AlpDisrTc n N DTEC 29.82 24.40 12 27.94 30 28.21 27.39 +.21 +10.8sAlpsRtSec n Q SWIN 31.58 26.65 4 31.58 9 31.62 30.91 +.24 +6.1 AlpBzSoMed N BUZ 36.29 27.87 2 35.92 5 36.06 35.27 +.39 +12.1 AlpsRivFlex N RFFC 35.25 30.68 21 34.00 31 34.06 33.61 +.35 -2.1 Alps RivDiv N RFDA 33.92 28.16 17 32.36 34 32.45 31.77 +.15 +2.2 AlpRvrCare N RFCI 26.24 23.73 18 24.00 30 24.08 23.94 +.04 -2.8tAlpRivUncn N RFUN 26.57 25.02 13 25.13 20 25.16 25.02 +.04 -3.5 AlpSprtJG N SGDJ 38.94 27.95 91 29.59 241 29.98 29.35 -.30 -11.9sAlpMedBrk N SBIO 38.34 25.17 78 38.75 319 38.88 36.50 +1.52 +18.2 AlpSprotG N SGDM .12e .6 22.94 18.32 8 19.62 43 19.83 19.42 +.05 -5.3 AlpWkplEq N EQLT .42e 1.2 39.15 32.95 0 36.29 6 36.41 35.89 -.19 +.2tAlpEDvDg N EDOG .73e 3.2 27.38 22.66 5 23.04 30 23.13 22.66 -.10 -9.4 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 4 21.87 31 22.07 21.08 +.54 -5.3 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 50 27.97 157 28.00 27.31 -.04 -2.4 AlpBarr400 N BFOR .25e .6 44.22 36.66 5 43.43 20 43.61 42.70 +.26 +4.4 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 33 24.44 87 24.51 24.38 +.01 -2.8 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 82 44.70 326 44.86 43.90 +.14 -2.4 AlpAlerMLP N AMLP 1.35e 13.0 12.13 9.01 11727 10.40 46500 10.44 10.05 +.28 -3.6tAltaMesa n Q AMR 10.79 6.66 573 6.67 4986 7.10 6.60 -.34 -32.7 Altaba Q AABA 80.56 49.97 4518 78.98 14337 80.00 76.45 +1.55 +13.1 Altair A n Q ALTR 37.19 16.55 255 35.78 682 36.26 34.90 +.47 +49.6 Alteryx n N AYX 39.21 17.77 882 35.13 2708 35.30 32.06 +2.64 +39.0 Altice n N ATUS 35.29 16.25 4458 20.08 16830 20.21 18.75 +1.60 -5.4 Altimm rs Q ALT 4.46 .41 1420 .59 4970 .68 .46 +.09 -70.5 AltisrcAst A AAMC 116.00 55.00 2 67.55 4 69.70 63.16 +1.55 -17.2 Altisrce n Q ASPS 2 31.49 19.28 154 30.22 650 30.25 27.05 +2.55 +7.9 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 380 41.70 681 42.60 41.10 -.85 -17.3 Altria N MO 2.80f 5.0 18 77.79 53.91 4674 55.72 31692 56.70 55.09 +.09 -22.0 AlumChina N ACH 23.54 11.26 40 13.08 199 13.18 12.66 +.10 -27.0 AmTrstFn Q AFSI .34 2.5 13 16.37 8.80 873 13.37 5899 13.61 13.19 -.27 +32.8 ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 6 18.93 37 19.90 18.87 -.44 -8.1 AmTrF pfB N AFSIpB 1.81 9.3 25.23 12.92 2 19.48 30 20.35 19.24 -.42 -10.9 AmTrF pfC N AFSIpC 1.91 9.6 25.57 14.91 8 19.84 38 20.58 19.24 -.33 -11.8 Market profile NYSE American Nasdaq OfficeDpt 86,577,300 2.47 +.11 MicronT 74,548,900 58.74 +1.15 AMD 71,428,400 14.40 +.67 PwShs QQQ 45,443,000 172.74 +2.67 CSVixSh rs 39,507,300 5.05 -.44 Intel 31,140,200 57.08 +1.88 Microsoft 28,140,900 100.79 +1.95 Apple Inc 23,319,600 190.24 +3.37 VikingTh n 22,686,000 9.75 -.24 IQIYI n 21,642,500 28.46 +3.16 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2756.10 +4.30TransEntx 10,288,400 3.75 +.20 iShIndia bt 4,453,000 33.81 +.16 NthnO&G 3,492,200 2.70 -.01 CheniereEn 3,257,100 66.00 -.62 SRC Eng 3,240,600 13.29 +.35 NwGold g 2,695,900 2.27 -.02 B2gold g 2,442,200 2.72 -.01 GranTrra g 2,065,900 3.27 22ndCentry 1,905,400 2.23 +.11 PalatinTch 1,703,200 1.19 +.08 BioPhrmX 42,204,400 .27 +.04 TransEntx 39,791,600 3.75 +.62 Globalstar 27,195,400 .55 +.01 iShIndia bt 26,684,300 33.81 +.37 CheniereEn 15,801,200 66.00 +3.84 MicronT 340,062,400 58.74 -2.61 AMD 218,987,900 14.40 +.86 CSVixSh rs 208,001,500 5.05 +.23 Neovasc g 185,913,500 .03 -.01 PwShs QQQ 152,757,400 172.74 +3.02 FRIDAY MOST ACTIVEName Vol Last Chg 12620.83 +93.69 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Petrobras 180,953,600 10.13 -1.73 S&P500ETF 70,952,400 273.60 +2.66 iShEMkts 66,761,200 46.33 +.64 BkofAm 64,657,600 29.40 +.36 SPDR Fncl 62,646,100 27.48 +.30 GenElec 56,846,000 14.10 +.02 iShBrazil 50,281,500 35.81 +.19 PetrbrsA 47,295,300 8.56 -1.64 SnapInc A n 46,764,100 11.63 +.24 ChesEng 42,422,600 4.53 +.06 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg BkofAm 381,880,700 29.40 -.64 S&P500ETF 349,868,000 273.60 +1.45 iShEMkts 343,727,800 46.33 -.10 SPDR Fncl 321,624,600 27.48 -.37 Petrobras 304,203,500 10.13 -2.48 DHI Grp 3.10 +67.6 JJill n 8.07 +38.2 VinceHlg rs 11.35 +24.0 LejuHldgs 1.42 +23.5 Zuora n 26.40 +23.4 Movado 50.10 +22.9 GreenTrH n 20.83 +22.3 AcornInt rs 34.78 +21.6 WEEKS BIGGEST GAINERSName Close Chg DDR Corp rs 15.22 -48.4 PetrbrsA 8.56 -20.9 RoadrnTrn 1.75 -20.5 DaqoNEn 52.72 -19.8 Petrobras 10.13 -19.7 Guess 19.93 -19.2 Chicos 8.42 -17.1 WEEKS BIGGEST LOSERSName Close Chg OncoCyte n 3.30 +37.5 TransEntx 3.75 +19.8 RafaelHl n 9.92 +16.8 BlonderT 1.36 +15.3 Skyline 33.39 +13.5 VirnetX 3.45 +13.1 BovieMed 4.19 +10.8 SRC Eng 13.29 +9.5 WEEKS BIGGEST GAINERSName Close Chg OrchidsPP 3.62 -20.8 NuverEnv n 13.10 -18.1 AMCON 86.00 -12.6 MexcoEn 5.07 -11.1 GeeGroup 2.54 -10.9 Innsuites 1.83 -10.3 RegHlt pfA 2.25 -10.0 CoDiagn n 4.79 +195.7 MadrigP rs 274.42 +138.9 VikingTh n 9.75 +79.9 UrbanOne 2.90 +65.7 Axovant n 1.92 +59.3 SesenBio 2.52 +44.8 ASLAN n 8.51 +41.4 SprtnNash 25.96 +34.9 scPhrma n 8.92 -36.2 SearsHldgs 2.28 -34.7 ClearsBio n 9.75 -26.9 GolLNGPt 15.14 -24.1 Organovo 1.45 -23.3 ContraV rs 1.55 -23.1 GolLNGLtd 26.07 -21.67554.33 +112.21How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp p 2,006 848 106 Volume (000s) New Highs New Lows 2,960 114 43 Advanced Declined Unchanged 182 111 30 Volume (000s) New Highs New Lows 323 7 5 Advanced Declined Unchanged 2,009 812 198 Volume (000s) New Highs New Lows 3,019 197 40 Advanced Declined Unchanged 1,819 1,121 64 Volume (000s) New Highs New Lows 3,004 238 152 Advanced Declined Unchanged 185 139 14 Volume (000s) New Highs New Lows 338 15 15 Advanced Declined Unchanged 1,811 1,153 106 Volume (000s) New Highs New Lows 3,070 355 122 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, June 2, 2018

PAGE 37

AmTrF pf F N AFSIpF 24.19 13.93 13 19.31 147 19.77 18.93 +.22 -5.9 AmTrF pfE N AFSIpE 26.09 14.80 6 21.85 39 22.85 21.43 -.37 -4.7 AmTrFn 7.5 N AFST 27.79 23.30 4 24.64 38 25.41 23.73 +.58 -4.8 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 7 24.00 50 24.39 23.82 +.37 -4.0 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 11 20.06 45 20.85 19.53 -.25 -9.6 Amarin Q AMRN 4.60 2.66 1807 3.36 8141 3.48 3.09 +.29 -16.2sAmazon Q AMZN 1638.10 927.00 3300 1641.54 13709 1646.73 1600.15 +31.39 +40.4 AmbacFin Q AMBC 9 22.02 13.17 3558 20.23 4849 20.41 18.36 +1.60 +26.6 Ambarella Q AMBA 25 66.23 40.06 902 49.15 3558 51.34 48.58 -1.15 -16.3 AmberRd N AMBR 10.29 6.14 60 9.15 198 9.50 9.00 -.20 +24.7tAmbev N ABEV .05e .9 9 7.43 5.16 23776 5.27 93471 5.35 5.16 -.18 -18.4 Amdocs Q DOX 1.00 1.5 19 71.72 61.00 424 68.13 3367 68.76 66.44 +1.25 +4.0 Amedica rs Q AMDA 6.94 1.02 188 1.12 634 1.17 1.08 -65.7sAmedisys Q AMED 44 77.65 45.60 175 76.63 876 77.92 73.97 +2.03 +45.4tAMERCO Q UHAL 2.50e 18 400.99 317.43 232 342.00 858 359.10 317.43 -13.90 -9.5 Ameren N AEE 1.83 3.1 20 64.89 51.89 2215 58.11 7425 59.79 58.06 -.76 -1.5 Ameresco N AMRC 20 13.20 5.25 106 12.00 498 12.35 11.35 +.60 +39.5 AmeriHld n Q AMRH 13.50 .70 180 .88 292 .93 .75 +.03 -71.7 AFMulti Q ATAX .50 7.8 22 6.50 5.75 18 6.38 169 6.45 6.25 +.08 +5.4tAMovilL N AMX .17e 1.1 12 19.91 15.23 2300 15.79 13150 16.11 15.23 -.39 -7.9tAmMovl A N AMOV 19.87 15.22 2 15.64 10 15.97 15.22 -.54 -8.0 AmCarM Q CRMT 13 66.20 33.05 56 62.90 216 65.90 61.90 -1.75 +40.9 AmAirlines Q AAL .40 .9 7 59.08 40.65 5471 44.00 24172 45.15 42.66 -.91 -15.4 AmAssets N AAT 1.08f 3.0 23 41.69 30.62 439 36.46 1365 36.91 35.22 +.99 -4.7 AmAxle N AXL 4 20.27 13.38 1224 15.75 6170 16.25 15.48 -.61 -7.5 AmCampus N ACC 1.84f 4.5 40 49.26 34.52 1770 41.00 5092 41.32 38.08 +2.70 -.1 ACapSenF Q ACSF 1.16 9.4 6 13.40 10.35 109 12.30 303 12.35 12.25 +16.9sAEagleOut N AEO .55f 2.4 17 23.50 10.23 4516 22.56 25932 23.50 22.13 -.41 +20.0 AEP N AEP 2.48 3.7 17 78.07 63.32 2790 66.68 13747 68.43 66.43 -.54 -9.4 AmElTech Q AETI 2.25 .62 23 .74 184 .85 .71 -.07 -50.7sAEqInvLf N AEL .24f .7 21 36.08 23.02 545 35.87 3390 36.14 34.33 +.51 +16.7 AmExp N AXP 1.40 1.4 15 103.24 78.29 2710 98.25 14302 99.84 96.98 -2.85 -1.1 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 212 110.39 1885 112.28 108.82 -.54 +1.7 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 7 25.94 66 26.05 25.80 +.01 -1.1 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 16 25.53 66 25.57 25.39 +.13 -2.6 AHm4Rent N AMH .20 1.0 23.23 18.39 2262 20.17 8607 20.17 19.41 +.55 -7.6 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 4 25.29 29 25.41 25.01 +.20 -7.6 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 7 25.09 33 25.15 24.61 +.20 -6.3 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 12 23.57 32 23.59 22.64 +.48 -6.4 AHm4R pfF N AMHpF 26.27 22.43 6 24.11 30 24.83 23.06 +.42 -5.7 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 4449 53.29 21662 53.63 51.53 -.01 -10.6 AmLorain A ALN .52 .14 68 .17 255 .18 .14 -.01 -3.4 AMidstrm N AMID 1.65 15.6 15.25 9.42 249 10.60 1268 10.80 9.70 +.55 -20.6 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.60 7 39.80 45 40.85 39.25 +3.9 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 63 120.30 326 121.97 116.61 +1.61 -6.2 AmOutBr Q AOBC 8 24.49 8.32 1057 12.46 4542 13.03 12.36 -.07 -3.0 AmPubEd Q APEI 36 45.75 17.40 124 43.60 525 44.03 41.45 +2.10 +74.1 AmRailcar Q ARII 1.60 3.9 6 42.52 34.29 49 41.55 232 41.59 40.01 +.92 -.2 AmrRlty N ARL 21.57 8.00 10 14.53 14 14.71 13.53 +.96 +13.1 AmRenAs n N ARA 24.07 9.91 118 14.26 369 14.94 14.13 -.54 -18.0 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 1 15.72 9 16.00 15.50 -.22 +3.1 AmShrd A AMS 13 4.25 2.25 12 2.80 31 2.85 2.71 +.04 +7.8 ASoft lf Q AMSWA .44 3.3 25 13.79 9.00 126 13.20 368 13.75 12.91 -.42 +13.5 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 180 56.36 740 57.99 55.43 +.67 -2.7 AmSupr rs Q AMSC 7.15 2.89 106 6.72 593 7.14 6.13 +.27 +85.1 AmTower N AMT 3.08f 2.2 40 155.28 125.24 1624 138.52 11263 138.81 134.87 +2.19 -2.9 AVangrd N AVD .08 .4 41 24.00 17.00 119 22.05 380 22.25 21.25 +.65 +12.2 AmWtrWks N AWK 1.82f 2.2 35 92.37 76.04 742 82.13 3427 84.68 82.00 -.86 -10.2 AWoodmk Q AMWD 28 148.44 78.75 265 102.70 2006 108.20 99.33 +14.15 -21.2 Amerigas N APU 3.80 9.1 34 48.37 39.41 254 41.68 906 42.00 40.55 +.72 -9.8 Ameriprise N AMP 3.60f 2.6 12 183.90 120.11 980 140.25 5352 141.52 135.42 -1.98 -17.2 AmerisBc Q ABCB .40 .7 22 59.05 41.05 219 56.35 1667 56.75 54.45 +.20 +16.9 Amerisafe Q AMSF .88 1.5 24 67.82 51.20 57 60.00 252 60.65 58.90 +.05 -2.6 AmrSvFin Q ASRV .06 1.4 4.40 3.80 14 4.30 57 4.35 4.20 +3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1020 83.34 4769 84.85 81.97 -2.15 -9.2 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 13 30.60 45 31.00 29.50 +.50 +9.9 Ametek N AME .36 .5 31 79.32 59.56 1223 74.21 6588 75.05 72.95 -.88 +2.4 Amgen Q AMGN 5.28 2.9 16 201.23 153.56 2888 183.57 15541 184.77 175.77 +5.33 +5.6 AmicusTh Q FOLD 17.40 7.46 1625 16.51 8083 17.26 15.57 +.72 +14.7 AmiraNatF N ANFI 7.05 1.62 227 2.50 734 2.52 2.25 +.22 -40.0 AmkorTch Q AMKR 8 12.35 8.19 575 9.32 4933 9.43 9.02 +.14 -7.3 Ampco N AP 18.60 8.49 43 10.35 155 11.10 9.60 +.55 -16.5 Amphastar Q AMPH 20.45 14.40 194 16.12 2240 16.40 15.65 +.12 -16.2 Amphenol N APH .92f 1.0 36 93.62 72.35 1049 88.37 5653 88.52 86.26 +1.10 +.6 AmpioPhm A AMPE 4.95 .38 419 1.91 4067 2.06 1.58 -.14 -53.1 AmpOnRt ef Q IBUY 47.99 32.87 53 47.75 811 47.86 46.35 +.95 +16.8 AmpSrLn n N YESR 28.57 23.85 1 24.66 5 24.68 24.40 -.09 +1.1 AmpDivOpt N DIVO 30.56 25.82 1 28.58 2 28.78 28.25 +.18 -1.4 Ampliph rs A APHB 2.05 .67 52 1.18 396 1.21 1.14 -.03 +16.8 Amrep N AXR 9 7.71 6.20 3 7.08 15 7.11 6.89 -.08 +.9 AmtechSys Q ASYS 15.45 6.76 278 9.92 2117 10.67 8.80 +.99 -1.5 Amyris rs Q AMRS 7.30 1.86 440 5.11 1947 5.30 5.00 +.08 +36.3 Anadarko N APC 1.00 1.4 83 72.70 39.96 4390 71.05 19176 71.57 66.64 +3.46 +32.5 Anadrk 18 N AEUA 3.75 11.0 44.93 28.60 10 33.97 283 34.02 31.31 +2.35 -2.0sAnalogDev Q ADI 1.92 2.0 35 98.39 76.07 2300 98.40 14771 98.43 93.00 +2.95 +10.5 Anlogic Q ALOG .40 .5 101.80 66.00 221 83.70 843 84.00 83.60 +.10 -.1 Anaptys n Q ANAB 134.00 18.15 298 76.58 1232 79.24 74.96 -1.32 -24.0 Anavex rs Q AVXL 6.27 1.85 351 2.87 1168 2.98 2.53 +.15 -10.9sAnchBcWA Q ANCB 18 25.55 23.70 2 25.60 9 25.60 25.45 +.10 +3.2sAndeavor N ANDV 2.36 1.6 43 150.44 84.20 1378 149.68 7207 150.44 141.02 +9.08 +30.9 AndeavLog N ANDX 4.42f 10.1 22 55.21 40.66 802 43.79 2854 43.82 42.41 +.97 -5.2 Andersons Q ANDE .66 2.0 38.05 29.60 175 33.55 691 33.60 32.10 +.70 +7.7 Anf DvAlt n N DALT 10.57 9.62 0 10.15 20 10.15 9.98 +.09 -.1sAngioDyn Q ANGO 21.19 14.97 183 21.09 668 21.28 20.43 +.47 +26.8 AnglogldA N AU 12.40 8.02 2859 8.70 10652 8.75 8.37 +.25 -14.6tABInBev N BUD 3.19e 3.4 23 126.50 91.70 2049 93.42 9352 94.69 91.70 -1.30 -16.3 AnikaTh Q ANIK 19 69.81 30.91 189 41.24 676 41.49 39.39 +.93 -23.5 Anixter N AXE 14 88.85 56.25 195 62.20 711 62.75 60.30 +1.10 -18.2 Annaly N NLY 1.20 11.5 12 12.73 9.95 8005 10.44 43505 10.70 10.40 -.02 -12.2 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 18 25.41 74 25.79 25.22 +.26 -.3 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 20 25.24 119 25.55 25.11 +.28 -.5 Annaly pfG N NLYpG 1.63 6.9 24.83 23.35 62 23.76 450 24.04 23.64 +.28 -4.1 Annaly pfF N NLYpF 26.59 24.54 45 25.18 289 25.54 25.01 -.31 -2.5 Ansys Q ANSS 51 173.20 119.20 475 165.80 2263 166.19 158.87 +3.48 +12.3 AntaresP Q ATRS 4.09 1.58 780 2.69 3588 2.75 2.40 +.26 +35.2 Antero n N AMGP .16e .8 22.57 14.85 373 19.57 2115 19.70 17.93 +1.36 -.8 AnteroMid N AM 1.56f 5.0 24 35.10 24.20 346 30.98 3650 31.05 28.61 +2.11 +6.7 AnteroRes N AR 1.00 5.2 40 22.68 16.31 2926 19.40 14700 19.62 18.09 +1.13 +2.1 Anthem N ANTM 3.00 1.4 14 267.95 179.40 1667 221.50 6142 232.45 220.80 -10.89 -1.6 AntherP rs Q ANTH 2.97 .21 334 .23 1393 .24 .21 +.00 -85.8 Anworth N ANH .60 11.9 11 6.35 4.55 693 5.06 2839 5.16 5.01 +.04 -7.0 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 2 26.20 11 26.20 26.03 -.9 Anwrth pfB N ANHpB 1.56 5.9 30.92 24.60 0 26.25 1 26.46 26.14 +.25 -4.4 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 2 25.06 11 25.06 24.97 +.04 -.4 Aon plc N AON 1.60f 1.1 28 152.78 129.82 689 140.08 4608 141.54 137.66 -2.14 +4.5 Apache N APA 1.00 2.6 25 51.21 33.60 3797 38.97 13525 40.87 38.60 -.31 -7.7 AptInv N AIV 1.52 3.7 24 46.72 37.97 1012 41.05 3756 41.07 39.34 +1.38 -6.1 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 9 26.10 16 26.72 26.00 -.34 -4.7 Apellis n Q APLS 32.00 12.45 321 19.63 1512 22.95 18.89 -.61 -9.5 ApogeeE Q APOG .63 1.4 16 59.76 37.24 204 43.92 708 44.46 42.60 +1.20 -4.0 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 1311 18.72 4394 18.75 18.54 +.14 +1.5 ApoCRE pfC N ARIpC 25.89 24.80 12 25.64 39 25.69 25.36 +.18 -.7 ApollEnd rs Q APEN 8.50 3.55 9 6.83 46 6.90 6.62 -.02 +22.0 ApolloGM N APO 1.95e 6.0 11 37.35 25.61 1121 32.33 7540 32.52 30.99 +.71 -3.4 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 37 25.07 177 25.50 24.85 -.03 -4.6stApolG pfB N APOpB 1.59 6.5 25.04 24.29 95 24.39 496 25.04 24.25 -1.8 ApolloInv Q AINV .60 10.5 6.48 5.18 758 5.74 2987 5.77 5.68 +.01 +1.4 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 2 25.29 15 25.30 25.24 +.02 -3.0 ApolMed n Q AMEH 30.00 10.00 43 14.96 159 15.28 13.01 +1.36 -37.7 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 94 16.70 289 16.75 16.52 +.15 +3.0 ApolloTact N AIF 1.20a 7.5 16.59 15.37 44 15.92 212 15.93 15.63 +.21 +1.1sAppFolio n Q APPF 59.40 28.30 157 60.05 535 60.60 55.05 +4.05 +44.7 Appian A n Q APPN 43.26 16.78 700 32.79 1739 34.40 31.00 +1.60 +4.2 AppHReit n N APLE 1.20 6.3 30 20.19 16.72 1459 18.95 5977 19.28 18.84 -.01 -2.9 Apple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 23320 190.24 106406 190.26 186.14 +1.66 +12.4 ApplRecy h Q ARCI 1.75 .52 57 .76 143 .85 .74 -.08 -27.1 ApldDNA Q APDN 3.45 .90 85 1.50 178 1.52 1.45 -.02 -5.7 AppGenTc Q AGTC 6.05 3.25 256 4.40 727 4.75 4.05 -.23 +22.2 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 521 70.05 1169 70.95 68.70 +.85 +2.9 ApldMatl Q AMAT .80f 1.5 15 62.40 40.79 11287 52.24 59803 52.49 50.62 +1.39 +2.2 ApldOptoel Q AAOI 17 103.41 22.54 3606 45.02 13059 46.99 34.32 +10.53 +19.0 Approach Q AREX 13 4.21 2.19 446 2.88 1754 3.18 2.70 -2.7 Apptio n Q APTI 33.28 15.69 384 33.13 2033 33.27 31.40 +1.32 +40.9 ApricusB rs Q APRI 3.34 .25 255 .28 1005 .29 .26 -.01 -84.7 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 175 92.77 798 94.41 92.19 -1.31 +7.5 AptevoTh n Q APVO 6.35 1.15 121 5.49 420 5.79 5.40 +.06 +29.5sAptiv N APTV .22 .2 19 98.79 70.51 1357 99.08 7293 99.28 95.33 +1.43 +16.8 AptoseB g Q APTO 3.97 1.00 631 3.59 2712 3.70 3.43 -.01 +60.3 AquaAm N WTR .82 2.4 26 39.55 32.30 715 34.71 2675 35.86 34.38 -.11 -11.5 AquaMetal h Q AQMS 13.85 1.42 286 3.36 1601 3.54 3.12 +.20 +57.7 AquaB Tc n Q AQB 9.99 2.25 13 2.98 46 3.04 2.92 +.03 -15.3 Aquantia n N AQ 18.49 9.60 296 11.63 1001 12.23 11.55 -.34 +2.6 Acquavnt n N WAAS 17.70 10.87 52 14.82 242 14.88 14.00 +.34 -4.5 AquinoxPh Q AQXP 16.90 10.02 169 14.59 466 14.96 12.76 +1.43 +24.1 ArQule Q ARQL 5.29 .94 1298 4.96 8501 5.25 4.28 -.19 +200.6 Aradigm h Q ARDM 7.35 1.03 36 1.46 134 1.56 1.34 +.09 -78.2 AralezPh Q ARLZ 2.98 .36 721 .39 3739 .42 .37 +.02 -72.5 Aramark N ARMK .42 1.1 19 46.09 36.29 978 38.57 4874 39.35 38.35 -.16 -9.8 AratanaTh Q PETX 7.67 3.67 303 5.11 1213 5.37 5.04 -.26 -2.9sArborRT N ABR 1.00f 10.6 7 9.59 7.88 5459 9.44 8121 9.60 9.44 +9.3 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 3 25.67 6 25.75 25.58 -.02 +1.3 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.35 2 25.38 25.22 +.13 -.8 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 1 26.10 5 26.13 25.90 +.15 -.3 ArbutusB g Q ABUS 8.25 3.20 140 6.10 510 6.25 5.60 +.35 +20.8 ArcBest Q ARCB .32 .7 17 49.85 18.45 211 48.00 1588 48.35 46.50 +.90 +34.3 ArcadB rsn Q RKDA 66.56 3.60 398 11.75 1529 12.44 9.82 +1.77 +113.6 ArcelorM rs N MT .10p 8 37.50 19.59 4589 33.04 23806 33.09 31.34 -.01 +2.3 ArchCap Q ACGL 24 102.60 77.12 783 79.83 3133 80.08 77.86 +.82 -12.1 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 60 24.62 183 24.62 24.04 +.52 -2.8 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 33 24.08 165 24.08 23.79 +.27 -4.1 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 423 83.81 1348 86.20 79.97 +3.60 -10.0 ArchDan N ADM 1.34 3.1 18 46.25 38.59 4236 43.82 16227 44.44 43.52 -.73 +9.3 Archrock N AROC .48 4.1 32 13.01 8.25 1776 11.75 7601 12.10 11.15 +.40 +11.9 Arcimoto n Q FUV 6.35 2.50 17 3.14 82 3.20 2.91 +.01 -21.7 Arconic N ARNC .24 1.4 31.17 16.66 4848 17.75 17673 18.34 17.58 -.68 -34.9 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.25 2 87.80 86.19 +1.24 +1.6 ArcosDor N ARCO 35 10.80 6.95 398 7.45 2888 7.75 7.25 -.30 -28.0 ArcturusT rs Q ARCT 15.19 4.78 38 5.63 399 6.98 5.57 -.47 -29.2 ArcusBio n N RCUS 19.67 13.26 70 15.51 391 16.40 15.51 -.74 -9.8tArdaugh n N ARD .56 3.3 23.80 17.17 77 17.22 504 18.18 17.09 -.93 -18.4 Ardelyx Q ARDX 8.65 3.75 549 4.00 3182 4.25 3.85 -.15 -39.4 ArdmoreSh N ASC 9.05 6.40 128 8.15 662 8.45 7.85 +.10 +1.9sArenaPh rs Q ARNA 47.64 12.20 978 48.08 3467 48.60 43.06 +2.75 +41.5sAresCap Q ARCC 1.52 9.0 9 16.89 15.03 2541 16.93 9036 16.93 16.69 +.19 +7.7 AresCmcl N ACRE 1.12f 8.1 12 13.98 11.96 75 13.82 438 13.87 13.63 +.14 +7.1 AresDyCr N ARDC 1.40 8.6 16.73 15.48 54 16.37 249 16.47 16.28 +.05 -.3 AresMgmt N ARES 1.18e 5.4 15 25.95 17.25 180 21.95 931 22.48 21.10 +.55 +9.8 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 7 26.90 56 26.90 26.65 +.18 +1.5 Argan N AGX 1.25e 7 69.95 36.30 122 38.70 798 39.40 38.20 -.45 -14.0 Argenx n Q ARGX 99.99 19.00 40 95.18 234 97.76 92.59 -1.13 +50.7 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 5 25.15 28 25.48 25.08 -.33 -.5 ArgoGpInt N ARGO 1.08b 1.8 13 65.90 48.83 75 61.40 355 61.90 60.10 -.10 +14.5 AristaNetw N ANET 53 311.67 141.78 1066 261.22 3942 262.99 251.20 +5.47 +10.9 ArkInnova N ARKK 45.35 27.70 305 43.77 1140 44.06 42.59 +.58 +18.0 ArkIndInno N ARKQ 37.14 27.57 25 34.44 227 34.50 33.65 +.42 +4.6 ArkGenom N ARKG 30.51 20.72 102 28.95 360 29.52 28.38 +.06 +18.2 ArkWebX.O N ARKW .94p .7 55.31 32.60 261 54.58 676 54.64 52.71 +1.24 +18.5 Ark 3dPr n N PRNT 27.21 22.65 50 24.85 81 25.38 24.46 -.10 +2.0 Ark IsrTc n N IZRL 22.04 19.16 1 20.79 18 20.94 20.38 +.05 +2.1 ArkRst Q ARKR 1.00 3.7 100 29.49 21.75 0 26.90 42 27.00 26.00 +.89 -.5 ArlingAst N AI 2.20 19.0 6 15.03 9.90 424 11.55 2012 11.55 11.18 +.30 -2.0 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 2 24.09 5 24.24 23.86 -.15 -1.4 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 0 23.68 16 23.95 23.37 +.29 -2.3 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.50 10 24.67 24.45 -.13 -1.8 ArmadaHof N AHH .80 5.6 19 16.00 12.67 310 14.36 1325 14.64 14.16 +.03 -7.5 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.40 9 25.41 25.27 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 15 24.90 45 24.98 24.85 +.07 -.5 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 306 23.10 1488 23.55 22.87 +.14 -10.2 ArmsFloor N AFI 62 18.65 12.03 89 13.10 390 13.74 13.00 -.30 -22.6 ArmstrWld N AWI 14 64.60 42.65 262 61.50 1342 62.00 60.35 +.35 +1.6 Arotech Q ARTX 27 4.35 2.70 183 3.80 454 3.85 3.70 +7.0 ArrayBio Q ARRY 18.78 7.15 2523 16.99 7792 17.10 15.65 +1.10 +32.7 ArrisIntl Q ARRS 29 30.38 22.60 1389 25.29 4823 25.82 25.15 -.31 -1.6 ArrwDJYld N GYLD 1.59e 8.9 19.24 16.98 9 17.80 43 17.81 17.33 +.43 -1.1 ArrowEl N ARW 11 87.26 72.31 433 75.38 1809 76.22 73.62 +1.16 -6.3 ArrowFn Q AROW 1.00b 2.6 17 38.60 29.81 19 37.90 86 38.35 36.85 +.45 +11.6tArrCountR n Q DWCR 33.04 28.97 29.27 2 29.34 28.97 -.43 -3.1 ArwDWATc Q DWAT .09e .8 12.50 10.71 5 11.83 7 11.87 11.75 -.12 +1.6sArrowPhm Q ARWR 11.57 1.42 1196 10.91 8278 11.57 9.96 +.86 +196.5 Arsanis n Q ASNS 19 28.69 10.40 13 17.51 113 17.78 16.00 +.86 +37.2 ArtesRes Q ARTNA .95f 2.4 27 43.22 32.00 4 39.32 71 39.96 37.56 +.74 +2.0 ArtisanPtr N APAM 2.40a 7.3 22 41.45 28.80 226 32.85 1230 33.20 31.75 -.25 -16.8 ArtsWay Q ARTW .05 1.8 5.45 2.00 11 2.80 38 2.87 2.75 -.20 -6.2 AskanoG g A AKG 1.80 .43 407 1.24 1580 1.26 1.12 +.02 +75.6 AsburyA N ABG 10 76.40 49.10 156 70.20 660 71.25 67.05 +.25 +9.7sAscenaRtl Q ASNA 3.55 1.67 2808 3.32 14055 3.55 3.13 +.14 +41.3sAscendis n Q ASND 76.29 21.95 152 73.08 684 76.29 68.27 +3.41 +82.4tAscentCap Q ASCMA 17.84 1.95 207 1.84 429 2.34 1.83 -.31 -84.0sAshfordHT N AHT .48 6.5 7.49 5.42 456 7.40 2171 7.49 7.22 +.12 +10.0sAshfrd pfD N AHTpD 2.11 8.1 26.00 25.06 11 25.90 35 26.17 25.81 -.04 +2.9 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 19 23.48 27 23.50 23.16 +.23 -7.6 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 1 23.50 10 23.50 23.37 +.10 -6.4 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 7 23.75 30 23.75 23.57 +.02 -6.5 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 8 23.51 412 23.58 23.35 +.13 -6.4 Ashford A AINC 20 109.82 47.03 2 77.64 39 83.82 75.32 -.25 -16.5 Ashland N ASH .90m 1.2 43 79.68 59.80 368 78.18 1732 78.97 77.18 -.61 +9.8 AsiaPc N APB .61e 2.0 15.71 12.27 10 14.75 23 14.78 14.10 +.25 +2.3 AsiaPWire Q APWC .10e 3.10 2.26 2 2.45 16 2.55 2.45 -.10 -10.9 AspenAero N ASPN 5.58 3.99 19 5.05 108 5.09 4.86 +.14 +3.5 AspenGp n Q ASPU 9.61 5.35 30 7.37 84 8.30 7.25 -.30 -17.4 AspenIns N AHL .96 2.2 52.40 34.80 259 43.50 1875 43.92 43.08 +.20 +7.1 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 52 26.00 151 26.07 25.62 +.24 -4.7 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 12 24.57 68 24.57 24.08 +.22 -4.7 AspenTech Q AZPN 39 95.89 53.51 609 94.17 2154 94.82 92.55 +.58 +42.3 AssembBio Q ASMB 67.36 18.60 158 43.17 814 43.36 41.40 -.12 -4.6 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 18 25.62 34 26.00 25.45 +.17 -5.7 AsscBc pf D N ASBpD 26.65 24.08 1 24.75 15 25.00 24.43 +.32 -4.7sAsscdBanc N ASB .60 2.2 19 27.95 20.95 1217 27.85 7694 28.13 26.95 +.35 +9.6 AssocCap n N AC .20 .5 39.80 32.20 9 38.50 45 39.60 38.20 -.95 +12.9 Assurant N AIZ 2.24 2.4 37 106.99 84.34 685 94.06 3081 97.34 93.01 -2.44 -6.7 AssuredG N AGO .64 1.8 7 45.73 32.97 568 35.95 2776 36.57 35.28 -.37 +6.1 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 1 25.70 10 26.03 25.61 +.26 -1.2 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 8 25.82 22 25.89 25.36 +.27 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.88 18 25.21 24.72 -.12 -.7 AstaFund s Q ASFI 5.30e 5.30 2.82 4 3.60 6 3.70 3.40 -.15 +4.5 Astec Q ASTE .40 .7 33 64.80 45.70 120 58.95 437 60.28 57.11 +1.07 +.8 AsteriasBio A AST 3.75 1.20 62 1.60 383 1.60 1.50 -28.9 AstraZen s N AZN 1.37e 3.7 9 37.30 28.43 2731 36.81 13852 37.17 36.28 -.23 +6.1 AstroNova Q ALOT .28 1.5 39 19.90 11.00 19 19.15 36 19.80 18.80 -.60 +38.3 Astronics Q ATRO 63 49.45 23.95 160 36.82 343 36.90 34.85 +1.66 -11.2tAstrotch rs Q ASTC 6.60 1.72 24 1.79 98 2.10 1.70 -.05 -46.6 AsureSftw h Q ASUR 19.78 9.89 161 18.00 622 18.16 16.67 +1.09 +27.5 AtHomGr n N HOME 56 37.83 18.40 715 34.87 1791 35.61 34.35 -.64 +14.7 AtaraBioth Q ATRA 54.45 11.80 469 49.95 1613 51.40 47.75 -.25 +176.0 Atento SA N ATTO .34p 14 12.90 6.68 141 7.60 465 7.75 7.48 -.15 -25.1 athenahlth Q ATHN 96 158.66 111.61 511 149.30 2106 155.72 148.02 -3.89 +12.2tAthene n N ATH 55.22 43.96 1246 45.54 7875 46.64 43.96 -1.51 -11.9 Athenex n Q ATNX 20.79 11.21 136 16.22 1137 16.45 15.90 +.01 +2.0 Athersys Q ATHX 2.63 1.29 1007 2.52 3022 2.53 2.40 +.05 +39.2 AtkoreInt n N ATRK 24.48 15.05 698 21.76 3623 22.24 21.42 +.10 +1.4 AtlAcq n Q ATAC 15.00 9.75 1 10.10 2 10.10 10.08 +.03 +2.4 AtlAcq un Q ATACU 11.00 9.56 10.70 1 10.71 10.70 +.15 +4.9 AtlanAmer Q AAME .02 .7 4.00 2.56 5 2.90 11 2.95 2.68 +.21 -14.7sAtlCapBc n Q ACBI 36 21.30 15.20 64 21.30 385 21.50 20.55 +.30 +21.0 AtlPwr g N AT .12 2.60 1.80 584 2.20 1905 2.25 2.03 -.05 -6.4 AtlanticaYd Q AY 1.18e 6.2 25.99 18.00 246 18.96 1029 19.46 18.77 -.18 -10.6tAtlanticus Q ATLC 2.76 1.52 1 1.73 12 1.89 1.52 +.10 -27.9sAtlasAir Q AAWW 8 70.85 47.80 236 69.30 901 70.85 67.40 +.50 +18.2 AtlasFin Q AFH 21.50 9.90 47 11.00 278 11.00 10.20 +.50 -46.5 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 0 24.85 6 25.00 24.85 -4.6 Atlassian n Q TEAM 66.00 32.58 1937 64.01 6979 65.43 60.54 +1.07 +40.6 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 467 87.98 3334 90.78 87.10 +.23 +2.4 Atomera n Q ATOM 8.00 2.45 85 6.15 309 6.19 5.81 +.30 +42.0 AtriCure Q ATRC 25.18 14.88 118 24.22 474 24.97 23.63 +.06 +32.8 Atrion Q ATRI 4.80 .8 45 694.00 516.85 5 594.00 23 600.00 578.50 +4.25 -5.8 AttisInd hn Q ATIS 3.63 .40 839 .50 8579 .75 .41 +.06 -52.5sAttunity Q ATTU 11.79 6.25 233 11.99 1212 12.07 10.40 +1.29 +71.8 aTyrPhm n Q LIFE 6.50 .80 143 .88 865 .93 .86 -.04 -74.9 AubNB Q AUBN .96 2.1 20 48.95 33.22 3 44.90 16 44.90 42.14 +1.88 +15.4 Audentes n Q BOLD 42.61 13.90 219 37.76 913 38.83 36.03 -.36 +20.8 AudCodes Q AUDC 19 8.43 5.87 26 7.22 280 7.50 7.14 -.37 -1.9 AuriniaPh Q AUPH 7.68 4.41 405 5.83 1320 5.95 5.71 -.01 +28.7 AurynRs n A AUG 3.00 1.21 112 1.27 256 1.35 1.27 -.07 -22.6 AutoNatn N AN 12 62.02 38.59 792 46.61 7690 47.31 45.43 +.46 -9.2 AutoWeb Q AUTO 10 14.30 2.88 21 3.65 219 3.77 3.60 -.11 -59.5 Autodesk Q ADSK 141.26 99.22 2076 133.52 10015 133.65 128.14 +.77 +27.4sAutohome N ATHM 19 113.73 40.65 846 113.61 4045 119.50 99.13 +13.13 +75.7 Autoliv N ALV 2.32 1.5 24 153.84 104.56 515 150.54 2412 151.60 142.37 +3.19 +18.5sAutoData Q ADP 2.76f 2.1 35 132.05 98.50 2181 132.73 10183 132.79 128.68 +2.08 +13.3 AutoZone N AZO 14 797.89 491.13 344 653.12 1548 661.23 622.43 +19.42 -8.2 AvadelPh Q AVDL 11 11.93 6.17 335 7.32 1590 7.38 6.39 +.57 -10.7 AvalonHld A AWX 3.64 1.83 0 2.30 15 2.32 2.20 +.07 +15.0 AvalonBay N AVB 5.88 3.5 22 199.52 152.65 688 167.11 3344 167.43 160.50 +5.35 -6.3 Avangrid n N AGR 1.73 3.3 40 54.55 43.13 325 52.26 2226 53.64 52.02 -1.16 +3.3 AvayaHl n N AVYA 20 23.76 19.08 972 22.95 4387 23.11 21.51 +.55 +14.8 AveThera n Q ATXI 8.58 3.28 38 4.20 204 4.43 3.61 +.35 +16.0 AVEO Ph h Q AVEO 4.24 .63 680 2.24 4185 2.33 2.15 +.02 -19.7 AveryD N AVY 2.26f 2.1 27 123.67 83.10 403 106.34 2554 107.73 104.88 -2.14 -7.4 Avianca N AVH .18e 2.3 9.76 6.40 86 7.67 441 7.77 7.42 +.01 -4.5 AviatNet rs Q AVNW 19.97 12.90 18 17.70 47 18.22 17.21 -.50 +16.7 AvidBios rs Q CDMO 5.78 2.24 444 3.19 1348 3.49 3.05 -.20 -17.8 AvidTech Q AVID 7.65 3.99 71 5.19 470 5.50 5.09 -.03 -3.7 Avingr nrs Q AVGR 38.24 .95 743 1.70 6503 2.04 1.65 -.31 -76.6 AvinoSG g A ASM 1.89 1.14 56 1.31 239 1.37 1.28 -.04 -2.1 AvisBudg Q CAR 13 50.88 20.71 1301 38.43 7705 42.20 38.17 -3.68 -12.4 Avista N AVA 1.49f 2.8 29 52.87 41.21 357 52.43 1814 52.55 52.12 +.23 +1.8 AvistaHl n Q AHPA 10.20 9.28 10.00 29 10.02 10.00 +.8 Avnet Q AVT .76 2.0 9 44.85 35.67 1118 38.63 4167 39.55 38.12 -.07 -2.5tAvon N AVP 18 3.89 1.75 7508 1.80 20654 1.88 1.75 -.05 -16.3 Aware Q AWRE 36 5.40 3.70 8 3.95 21 4.05 3.90 -12.2 Axalta N AXTA 38.20 27.77 1001 31.48 6128 32.26 30.90 -.91 -2.7 Axcelis rs Q ACLS 6 37.05 18.60 298 21.75 2095 22.40 21.05 +.50 -24.2 AXIS Cap N AXS 1.56 2.7 66.44 47.43 482 57.12 2615 57.77 56.64 -.39 +13.6 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 17 24.50 47 24.66 24.30 +.05 -2.9 AxisCap pfE N AXSpE 25.85 23.39 66 24.74 149 24.74 24.30 +.38 -1.7sAxoGen Q AXGN 49.81 14.25 539 49.65 1914 50.46 44.70 +4.30 +75.4sAxonEntpr Q AAXN 64.94 20.57 1110 65.30 4299 65.40 62.66 +2.29 +146.4 Axovant n Q AXON 27.98 1.02 7156 1.92 22635 2.10 1.20 +.72 -63.6 AxsomeT n Q AXSM 6.45 2.05 102 3.45 332 3.45 3.20 +.10 -38.4 AytuBioSc n Q AYTU 6.82 .31 785 .34 2562 .37 .33 -.01 -84.8 Azul n N AZUL 35.05 19.71 674 21.11 2883 22.48 20.87 -1.97 -11.4tAzurRx n Q AZRX 5.25 2.25 45 2.63 158 2.63 2.25 +.13 -27.7 AzurePwr n N AZRE 18.10 12.53 1 15.17 31 15.25 15.15 -.03 +6.8B -:tB Comm Q BCOM 3.58e 21.50 10.02 0 10.02 1 10.04 10.00 -.46 -45.5 B&G Foods N BGS 1.90f 6.7 8 41.00 22.00 1005 28.30 3855 28.70 27.30 +.45 -19.5 BRileyFn Q RILY .49e 2.4 21 22.00 14.30 39 20.85 401 21.55 20.50 -.20 +15.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 1 25.51 16 25.57 25.43 +.01 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 3 25.07 31 25.15 24.97 -.08 -3.1 BRileyF27 n Q RILYG 25.90 24.49 10 24.70 82 24.75 24.62 +.04 -2.7 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 2 25.53 81 25.59 25.35 -.04 +1.7 B2gold g A BTG 68 3.30 2.31 2442 2.72 11632 2.80 2.62 +.06 -12.3 BB&T Cp N BBT 1.50a 2.8 16 56.31 41.69 3254 53.20 19387 54.63 52.10 -1.61 +7.0 BB&T pfD N BBTpD 25.79 24.87 30 25.71 233 25.71 25.38 +.26 +1.0 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 64 25.54 194 25.54 25.29 +.26 +1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 19 25.12 61 25.12 24.66 +.43 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 40 25.00 96 25.07 24.65 +.35 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 34 26.22 98 26.22 25.86 +.28 -2.9tBBVABFrn N BFR .25e 1.7 27.45 14.11 395 14.46 1395 15.28 14.11 -1.03 -42.6 BBX Cap n N BBX .03 .3 11 10.17 5.87 246 9.07 750 9.17 8.77 +.14 +13.8 BCB Bc Q BCBP .56 3.5 17 16.10 12.05 15 15.80 75 15.90 15.50 +.10 +9.0 BCE g N BCE 3.02 49.06 41.01 645 41.70 3136 42.29 41.53 -.40 -13.1 BG Staffing A BGSF 1.20f 6.4 22 22.49 14.26 105 18.70 497 19.24 18.43 +.01 +17.3tBGC Ptrs Q BGCP .72 6.3 16.97 11.45 1909 11.44 10986 11.77 11.42 -.39 -24.3 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 5 25.62 22 26.05 25.57 +.25 -1.1 BHP BillLt N BHP 1.66e 3.3 52.14 33.42 1809 50.24 7655 50.47 47.95 +1.22 +9.2 BHPBil plc N BBL 1.66e 3.6 47.92 28.73 1350 46.23 5458 46.41 43.90 +1.28 +14.7 BIO-key n Q BKYI 3.67 1.20 23 2.23 53 2.30 2.12 -.02 +26.0 BJsRest Q BJRI .44 .8 23 57.65 28.00 341 55.70 1841 57.03 51.85 +2.80 +53.0 BldrsAsia Q ADRA .72e 2.1 37.70 30.41 1 34.47 2 34.48 33.79 -.04 -.2 BldrsDev Q ADRD .72e 3.1 25.31 21.63 3 22.97 28 23.05 22.44 -.06 -2.4 BldrsEmg Q ADRE .60e 1.4 48.92 37.75 4 43.15 24 43.16 42.11 -.15 BldrsEur Q ADRU .78e 3.5 24.65 21.28 22.19 13 22.27 21.88 -.17 -3.1 BMC Stock Q BMCH 22 25.70 17.10 347 20.35 1807 20.80 20.00 -19.6 BOK Q BOKF 1.80 1.8 18 107.00 77.10 211 102.50 716 103.50 99.62 +.10 +11.0 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 4 25.20 42 25.20 25.07 -.05 -1.6 BOS Ltd Q BOSC 2.97 1.53 59 2.49 669 2.59 2.25 +.16 +13.7 BP MidPt n N BPMP 23.00 16.83 297 21.66 908 22.15 20.63 +.92 +5.3 BP PLC N BP 2.38 5.2 24 47.83 33.90 4846 45.92 26056 46.21 44.06 +1.57 +9.3 BP Pru N BPT 3.60e 12.6 5 31.80 18.65 145 28.60 1261 29.20 26.15 +.10 +42.3tBRF SA N BRFS 15.50 5.55 8064 6.26 16299 6.67 5.55 +.16 -44.4 BRT N BRT .80f 6.2 11 13.99 7.36 19 12.84 90 12.85 12.34 +.36 +8.9sBSB Bcp Q BLMT 22 33.95 27.25 13 34.30 37 34.45 33.45 +.65 +17.3tBT Grp s N BT .99e 7.2 21.16 13.53 672 13.76 4256 13.78 13.53 -.18 -24.5 BWX Tech N BWXT .64f .9 34 72.18 45.79 321 67.45 1516 67.80 66.48 -.33 +11.5 B&W Ent n N BW 12.06 1.61 1184 2.52 6602 2.69 2.41 -.10 -55.6 BabShDHi N BGH 1.84 9.9 20.83 18.35 85 18.68 316 18.79 18.55 +.03 -3.6 BadgerMtr s N BMI .52 1.2 38 52.10 39.10 102 43.85 392 44.30 42.85 +.53 -8.3 Baidu Q BIDU 9 284.22 173.52 4546 248.46 15956 251.00 240.47 +4.66 +6.1 BakHuGE n N BHGE .72f 2.1 38.59 25.53 2905 34.93 14141 36.42 34.00 +.23 +10.4sBalchem Q BCPC .42f .4 45 98.98 70.23 113 97.80 432 98.98 96.24 +.93 +21.3 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 0 23.10 1 23.20 23.10 +.75 -4.7 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 17 23.25 64 23.45 22.80 +.10 -2.9 BallCorp s N BLL .40 1.1 19 43.24 35.60 2459 36.76 11645 38.23 36.70 -1.51 -2.9 Ballanty A BTN 7.35 3.95 5 5.50 11 5.50 5.25 +.25 +18.3 BallardPw Q BLDP 5.94 2.63 769 2.92 2239 3.07 2.87 -.06 -33.8 BanColum N CIB 1.27e 2.7 51.38 36.38 360 47.25 1500 47.55 45.09 +1.46 +19.1 BancCalif N BANC .52 2.6 15 23.40 17.10 553 19.80 1671 19.95 19.13 +.10 -4.1 BcCalif pfC N BANCpC 2.00 7.8 27.03 25.46 0 25.56 8 26.31 25.50 -.07 -2.6 BcCalif pfE N BANCpE 28.59 24.70 3 25.78 9 26.26 25.78 +.31 -2.4 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.84 9 26.27 25.74 +.14 -2.7sBncFstOK s Q BANF .84 1.4 21 61.65 46.35 74 61.30 268 63.05 57.70 +1.80 +19.8tBcBilVArg N BBVA .27e 3.9 9.54 6.65 4957 6.98 21352 7.03 6.65 -.25 -17.9tBcoBrades s N BBDO .02r .3 11.90 6.89 2 7.26 13 7.30 6.89 -.18 -13.8 BcoBrad s N BBD .06a .8 11.98 7.12 15253 7.93 52247 8.06 7.71 -.37 -14.9 BcoLatin N BLX 1.54 5.7 13 30.50 25.51 72 27.03 357 27.11 26.49 +.03 +.5 BcoMacro N BMA 29 136.10 69.95 368 77.27 1285 80.62 75.75 -3.73 -33.3tBcoSantSA N SAN .21e 3.8 7.57 5.25 15060 5.57 72187 5.62 5.25 -.27 -14.8 BcoSBrasil N BSBR .29e 3.1 6 12.11 7.18 2049 9.25 7967 9.26 8.76 -.11 -4.3 BcSanChile N BSAC .85e 2.6 35.09 23.93 488 32.34 2260 33.18 32.14 -1.06 +3.4 BcoChile N BCH 2.12e 2.2 106.50 73.82 45 95.71 179 96.08 92.05 +.02 -.8 Bancorp34 n Q BCTF 1.25e 17.25 13.24 7 15.20 22 15.47 14.75 +.19 +3.1 BncpBnk lf Q TBBK 12.00 6.02 173 11.48 715 11.58 11.11 +16.2 BcpSouth N BXS .56 1.6 35.55 27.20 534 34.00 2770 34.45 33.35 -.15 +8.1 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 12 17.65 39 17.90 17.25 +.15 -3.3 BancrftFd A BCV 1.27e 5.8 24.19 19.66 5 21.91 34 21.99 21.58 +.12 +.7sBandwith n Q BAND 32 37.87 18.05 452 39.45 1263 39.77 34.78 +4.29 +70.6 BkofAm N BAC .48 1.6 17 33.05 22.07 64658 29.40 381881 29.80 28.70 -.64 -.4 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 30 25.82 133 25.87 25.71 +.02 -.7 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 12 24.30 64 24.35 23.61 +.60 +4.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 91 25.44 329 25.72 25.32 +.19 -1.6 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 15 24.04 63 24.08 23.65 +.18 +.9 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1274.93 16 1274.93 1259.02 +11.93 -3.3 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 72 26.10 261 26.14 25.98 +.05 -3.9 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 67 26.62 316 26.62 26.40 +.10 -1.5 BkAm pfA N BACpA 27.51 25.25 46 25.90 286 25.92 25.62 +.21 -4.7 BkAm pfC N BACpC 27.83 25.41 69 26.18 266 26.18 25.92 +.18 -4.6 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 14 23.17 200 23.17 22.84 +.08 -1.4 BkAML pfH N BMLpH .77 3.5 23.11 20.09 5 22.28 44 22.33 22.02 +.11 +3.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.32 18 22.40 22.18 -.07 +3.1 Bk of But n N NTB 1.28 2.7 49.36 31.36 124 48.15 625 48.40 46.62 +.18 +32.7 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 13 12.00 112 12.00 11.65 +.15 +4.3 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 127 85.84 881 86.33 84.11 +.72 +.2sBankMarin Q BMRC 1.24 1.6 23 79.65 59.05 14 79.55 119 79.98 76.05 +1.95 +17.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 38

BkMont g N BMO 3.84e 84.71 66.76 296 77.35 1887 77.85 76.31 -.86 -3.3 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 0 51.36 1 51.36 50.55 +1.41 +7.6 BkNYMel N BK .96 1.7 14 58.99 46.77 5066 55.35 28206 56.49 54.38 -1.65 +2.8 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 38 25.59 145 25.59 25.26 +.35 +1.8 BkNova g N BNS 3.28f 9 66.78 56.23 1268 59.38 4763 60.91 58.88 -2.41 -8.0 BkPrince n Q BPRN 34.95 29.43 6 33.00 43 33.83 32.69 -.01 -3.9 BankSC Q BKSC .60 3.0 19 22.50 15.77 10 20.20 19 20.28 19.50 +.50 +15.1 BkofJames Q BOTJ .24 1.6 16 17.30 13.87 0 15.38 16 15.90 15.01 +.36 +3.0 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 441 47.76 2288 48.46 46.98 -.48 -1.4 BankFncl Q BFIN .36f 2.0 27 18.23 13.97 50 18.04 164 18.11 17.44 +.01 +17.6 BankUtd N BKU .84 2.0 16 43.91 30.37 387 42.75 2371 43.06 41.77 +.01 +5.0 BankwellF Q BWFG .48 1.6 15 37.95 29.90 8 30.95 31 31.72 30.44 +.30 -9.9 Banner Cp Q BANR 1.40f 2.3 20 62.75 52.07 150 60.37 781 60.80 58.89 +.28 +9.5sBaozun n Q BZUN 62.06 19.01 2519 61.77 8840 63.19 57.14 +3.72 +95.7 BarHarbr s A BHB .80f 2.6 21 32.94 25.09 74 30.80 163 30.88 29.66 +.20 +14.0 Br iPthCrd N OILB 72.40 42.69 2 65.50 13 68.11 65.35 -1.89 +10.7 BarFIEur N FEEU 148.71 111.39 6 119.90 42 122.44 111.43 -4.45 -9.4 BarcFI HY N FIGY 185.67 127.16 10 160.25 41 160.72 155.51 -.25 -6.3 BarcSPVeq N VQT 181.89 144.10 165.00 1 165.01 162.78 +1.00 +4.2 BarSelMLP N ATMP 1.17e 5.8 22.97 17.78 191 20.28 2099 20.45 19.71 +.48 -2.3sBiP Cmdty N DJP 25.80 21.61 518 25.30 1113 25.80 25.19 -.17 +3.6 BarcGsci36 N GSP 17.81 11.96 63 16.95 101 17.27 16.84 -.21 +9.1 BrcEnEu n N FLEU 180.26 137.43 0 146.99 2 146.99 142.58 -.90 -7.6 BiP Lead N LD 66.21 40.75 51.02 1 51.02 44.30 +2.02 -12.5 BiP Cocoa N NIB 35.77 21.37 23 29.61 119 30.96 29.08 -1.38 +29.7 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 134 26.25 635 26.56 25.92 +.22 -1.6 BiPTrLBear Q DLBS 22.73 13.54 3 20.00 26 20.12 19.03 -.41 +22.4 BiP10yTBear Q DTYS 24.96 13.93 63 22.70 295 22.90 21.10 -.26 +24.4 BiPTrSteep Q STPP 35.49 29.08 31.70 12 32.00 30.65 -.05 +3.1 BiP2yrTBear Q DTUS 40.02 29.63 1 38.55 6 38.69 37.31 -.11 +10.1 BarcCAPE N CAPE 126.10 106.03 4 121.18 8 121.18 115.15 +.11 +4.0 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 2 17.86 4 17.94 17.42 +.56 -.7 Barclay N BCS .15e 1.4 12.55 9.29 3472 10.89 14194 10.97 10.50 -.27 -.1 BrVxMdT rs N VXZ 24.51 16.42 79 18.72 597 19.27 18.49 +.28 +7.0 B iPVxST rs N VXX 56.64 25.59 28187 35.29 145965 39.55 34.86 +1.04 +26.4 BarcWomLd N WIL 70.29 60.60 1 66.00 1 66.00 65.95 +1.50 -1.6 BarIvrsUST Q TAPR 30.68 19.30 1 26.60 13 27.44 23.68 -1.75 +21.1 BaringsCp s N MCI 1.20 8.0 16.36 14.70 25 15.06 128 15.40 15.03 -.24 -1.3 BaringsPt N MPV 1.08 7.3 15.65 13.83 17 14.71 68 14.93 14.60 -.14 +4.3 BarHilc rt Q BHACR .45 .11 3 .15 3 .15 .15 -.04 -6.3 B&N Ed n N BNED .60 9.4 11.12 4.99 436 6.38 973 6.53 6.17 -.01 -22.6 BarnesNob N BKS .60 10.1 8.41 4.10 1142 5.95 3442 6.10 5.25 +.60 -11.2 Barnes N B .64f 1.1 55 72.87 52.42 267 59.52 989 60.53 57.94 -.03 -5.9 Barnwell A BRN 2.95 1.62 1 1.68 28 1.78 1.63 -.01 -19.2 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 33 88.85 190 89.37 85.79 +.67 +37.8 BarrickG N ABX .12 .9 27 18.35 11.07 11122 13.08 35378 13.52 12.94 -.28 -9.6 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 12.72 1031 12.52 2745 14.17 12.19 -.88 -46.7 BassettF Q BSET .44 1.6 24 41.30 27.48 47 27.85 147 28.40 27.65 -.30 -25.9 Baxter s N BAX .76f 1.0 34 73.04 56.83 3532 72.70 14623 72.75 70.78 +.36 +12.5sBayCom n Q BCML 24.62 22.50 72 24.11 124 24.99 23.46 +.06 +4.4 BaytexE g N BTE 7 4.85 2.13 2531 4.12 10718 4.41 4.04 +37.3 BeacnRfg Q BECN 20 66.48 38.71 2480 41.55 7930 42.46 40.95 +.05 -34.8 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 8 11.45 56 12.10 10.45 +.85 -14.6 BeazerHm N BZH 17 23.24 11.95 267 15.15 1457 15.95 14.85 -.32 -21.1 BectDck N BDX 3.00f 1.3 91 248.39 187.27 967 224.94 6635 225.25 218.60 +1.21 +5.1 BectDk pfA N BDXA 63.84 54.18 155 58.91 1121 58.92 57.62 +.34 +1.7 BedBath Q BBBY .64f 3.6 6 37.49 16.52 3320 17.83 11864 18.44 17.71 -.17 -18.9sBeiGene n Q BGNE 202.88 36.51 456 204.05 1069 204.96 186.90 +14.35 +108.8 BelFuse A Q BELFA .24 1.3 20 29.90 15.24 1 18.90 1 19.24 17.74 -.30 -13.4 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 56 19.40 116 20.40 19.15 -.40 -22.9 Belden N BDC .20 .4 10 87.15 53.65 560 54.84 2182 57.06 54.51 -.64 -28.9 Belden pfB N BDCpB 114.45 74.97 185 78.06 471 80.25 77.53 -.38 -24.3 Belltrx g rs N BXE 1 3.32 .99 148 1.14 652 1.22 1.04 +.07 -33.7 Belleroph n Q BLPH 2.74 1.00 184 2.23 826 2.36 2.18 -.04 -13.6 BellicumP Q BLCM 14.49 5.02 939 8.53 2563 8.78 7.67 +.53 +1.4 Belmond N BEL 14.20 10.30 497 12.05 1910 12.20 11.80 +.05 -1.6 Bemis N BMS 1.24 2.9 17 49.84 40.60 426 42.58 2834 44.09 42.04 -1.53 -10.9 BenchElec N BHE .15p 19 35.80 25.75 240 28.10 1008 28.30 27.45 +.40 -3.4 BenefBncp Q BNCL .24a 1.4 17.50 14.40 192 16.60 774 16.60 16.00 +.15 +.9 Benefitfoc Q BNFT 37.10 21.75 277 34.35 1232 34.55 33.20 +.80 +27.2 BenitecB n Q BNTC 4.20 1.85 1 2.54 28 3.00 2.51 +.03 -14.3 Berkley N WRB 1.52e 2.0 17 79.74 62.00 312 77.03 1882 77.28 75.00 +.31 +7.5 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 10 24.23 90 24.27 24.00 +.06 -3.9 Berkly pfC N WRBpC 27.24 24.45 14 25.06 46 25.30 25.03 -.14 -4.3 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 36 24.52 120 24.85 24.42 -.02 -5.4 BerkHa A N BRK/A 23 326350.03 248650.00 0 289200.00 2 293115.63 283600.00 -1686.02 -2.8 BerkH B N BRK/B 26 217.62 165.87 3809 192.23 23548 194.90 188.62 -1.92 -3.0 BerkHBcp N BHLB .88 2.2 18 40.10 32.85 127 39.80 524 39.93 38.70 +.20 +8.7 BerryPlas N BERY 18 61.71 47.30 1095 48.20 7389 49.77 47.99 -1.90 -17.8 BestBuy N BBY 1.80f 2.6 25 79.90 51.61 3602 68.85 19146 69.89 67.55 +.40 +.6 Best Inc n N BSTI 13.25 8.08 783 11.90 5517 12.15 11.04 +.20 +32.5 Beyondsp n Q BYSI 48.49 19.55 10 27.45 46 27.99 26.51 +.55 -5.6 Big 5Sprt Q BGFV .60 7.5 8 14.55 5.05 227 8.05 1771 8.55 7.85 -.20 +5.9tBigLots N BIG 1.20 3.1 11 64.42 39.48 11042 38.69 16525 42.41 36.20 -3.08 -31.1 BigRockP n Q BRPA 10.93 9.58 12 9.87 139 9.88 9.86 -.03 +2.0 BigRock rt Q BRPAR .74 .29 .49 2 .50 .49 +.05 +32.4 BigRock un Q BRPAU 11.00 9.99 0 10.60 3 10.65 10.54 +.14 +3.6sBilibili n Q BILI 60 17.71 9.62 4281 16.91 25199 17.71 14.22 +2.67 +50.4 BioRadA N BIO 76 297.59 208.95 153 290.64 608 293.15 282.97 +2.71 +21.8 BioTechne Q TECH 1.28 .8 50 154.56 109.12 197 150.97 928 152.50 144.83 +2.15 +16.5 BioDlvry lf Q BDSI 3.60 1.70 362 2.63 1916 2.70 2.31 +.23 -11.0 BioHiTch n Q BHTG 4.55 2.68 6 3.63 32 3.70 3.18 +.25 -20.2sBioLifeSol Q BLFS 10.90 2.13 262 10.28 1091 10.90 9.34 +.77 +71.3 BioLneRx h Q BLRX 1.34 .78 716 .91 1146 .94 .89 -16.5 BioXcelT n Q BTAI 11.94 6.76 23 11.13 81 11.61 10.99 +.32 +.9 BioanlySys Q BASI 33 2.95 1.37 20 1.64 44 1.67 1.56 -33.1 Bioblast rs Q ORPN 5.99 1.81 40 2.25 190 2.45 2.15 +.06 -1.6 Biocept rs Q BIOC 1.64 .17 1226 .21 5207 .23 .19 +.03 -69.7sBiocryst Q BCRX 6.67 3.95 726 6.24 3501 6.67 5.93 +.16 +27.1 Biofront n Q BFRA 29 17.98 11.25 1 12.90 6 14.26 12.88 +.18 +5.9 Biogen Q BIIB 18 370.57 244.28 1210 297.09 7061 301.22 282.10 +10.88 -6.7 BiohvnPh n N BHVN 39.51 16.50 360 35.03 1292 35.19 33.12 +.53 +29.8 BioMarin Q BMRN 100.03 75.81 1287 91.92 5068 92.79 89.47 -.57 +3.1 Biomeri n Q BMRA 9.32 2.30 18 4.21 94 4.30 3.74 +.37 +12.6 BiondVax n Q BVXV 10.75 4.60 1 6.41 41 6.69 6.29 -.24 +19.6 BioPhrmX A BPMX .57 .10 12906 .27 42204 .29 .23 +.04 +143.6 BioScrip Q BIOS 3.39 1.72 349 2.61 1931 2.72 2.50 +.10 -10.3 BioSpecif Q BSTC 26 53.96 38.05 14 43.00 86 43.71 41.99 -.8 BiostrPh rs Q BSPM 5.97 1.18 71 2.42 209 2.62 2.30 +.05 +36.7sBioTelem Q BEAT 43.10 23.30 278 43.70 1013 44.10 41.15 +1.95 +46.2 BioTime A BTX 3 3.50 2.08 399 2.38 1164 2.38 2.13 +.18 +10.7 BirksGrp A BGI 2.77 1.01 35 1.42 3700 2.35 1.23 -.06 +9.3 BisnCap n Q BCAC 10.05 9.67 5 9.98 5 10.05 9.98 -.02 +1.1 BitautoH N BITA 34 54.42 18.47 1785 26.01 6694 27.55 21.86 +3.92 -18.2 BlackBox Q BBOX .48 19.6 8.90 1.80 73 2.45 662 2.80 2.35 -.35 -31.0 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 424 57.02 1415 58.74 56.93 -.77 -5.1 BlkHCp un N BKHU 78.74 56.40 63.00 1 63.00 62.85 +.47 -4.7 BlKnight n N BKI 47 53.00 42.70 459 50.70 4116 50.90 49.15 +.80 +14.8 BlRidgAc n Q BRAC 9.78 9.52 1 9.78 5 9.78 9.72 +.02 +1.3 BlRidgA un Q BRACU 10.60 9.97 107 10.32 110 10.32 10.22 +1.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.12 158 18.14 617 18.60 17.89 +.09 +1.1 BlackLin n Q BL 45.19 28.79 290 42.64 1837 42.81 39.69 +2.40 +30.0 BlkRkCap Q BKCC .72 11.7 88 7.88 5.48 246 6.18 1162 6.29 6.08 +.07 -.8 Blckbaud Q BLKB .48 .5 66 116.07 81.64 289 99.26 1166 99.77 97.10 +1.16 +5.0 BlackBerry N BB 20 14.55 8.47 4028 11.64 14310 12.03 11.59 -.11 +4.2 BlkhwkNet Q HAWK 47.00 32.60 254 45.03 3147 45.10 44.95 -.08 +26.3 BlackRock N BLK 11.52 2.1 22 594.52 408.62 447 539.06 2126 542.91 518.03 -.55 +4.9 Blrk22Gl n N BGIO 10.20 9.14 26 9.26 156 9.28 9.17 +.06 -5.5 BlkBldAm N BBN 1.58 7.3 23.96 21.26 112 21.80 596 21.98 21.67 +.19 -6.0 BlkCA18 N BJZ .33 2.2 15.35 14.37 6 14.82 15 14.83 14.79 +1.8 BlkCAIT N BFZ .87 6.6 14.81 12.83 32 13.06 307 13.10 12.99 +.09 -5.2 BlkCorBd N BHK .78 6.0 14.26 12.71 114 12.91 620 12.92 12.78 +.16 -8.0 BlkCpHiY N HYT .84 8.0 11.47 10.41 257 10.56 940 10.59 10.50 +.01 -3.5 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 89 12.39 540 12.43 12.34 +.02 -7.0 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 116 11.33 452 11.34 11.27 +.02 -3.2 BlkEngyRs N BGR 1.32 8.8 15.63 12.32 84 15.00 368 15.10 14.42 +.46 +5.8 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 114 16.24 425 16.32 16.05 +.02 -.9 BlkEEqDv N BDJ .56 6.1 9.65 8.03 557 9.17 2076 9.22 9.05 -.7 BlEnhGvIn N EGF .66 5.1 14.14 12.69 5 12.91 11 12.91 12.86 +.05 -3.7 BlkFltRtInc N FRA .81 5.7 14.63 13.70 271 14.18 733 14.19 14.02 +.08 +2.8 BlkFloatR N BGT .70 5.2 14.41 13.36 45 13.47 216 13.52 13.37 +.02 -3.2 BlkFL2020 N BFO .37 2.6 15.20 13.46 2 14.25 38 14.34 14.18 -.01 -1.2 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 169 11.21 973 11.22 10.96 +.02 -10.4 BlkHlthSci N BME 2.40 6.5 38.00 32.81 25 37.00 129 37.07 36.09 +.54 +1.4 BlkIT N BKT .37 6.4 6.40 5.70 144 5.79 520 5.83 5.76 +.03 -6.2 BlkIntlG&I N BGY .59 10.0 6.85 5.63 194 5.91 958 5.92 5.82 -.02 -9.4 BlkIQM N BKN .74a 5.3 15.75 13.49 39 13.96 154 13.98 13.77 +.19 -6.4tBlkLtdD N BLW .95 6.4 16.30 14.89 77 14.88 353 15.00 14.88 -.06 -6.4 BlkLTMu N BTA .65a 5.7 12.54 11.09 29 11.34 152 11.38 11.25 +.07 -5.5 BlkMDMB A BZM .65 4.1 15.90 13.02 13.23 14 13.39 13.17 +.01 -2.9 BlkMATxE A MHE .70a 5.4 15.00 12.84 12.95 2 13.10 12.95 -.10 -7.1 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 142 17.23 705 17.31 17.07 +.13 -5.1 BlkMuIntD N MUI .59a 4.5 14.41 12.92 58 13.18 329 13.19 13.00 +.10 -5.3 BlkMuNYInt N MNE .69 5.4 14.45 12.53 4 12.69 35 12.71 12.59 +.05 -6.7 BlkMunihCA N MUC .64 4.8 15.19 12.99 98 13.32 368 13.32 13.16 +.17 -6.2 BlkMunHIQ N MFL .86 6.6 15.33 12.64 107 13.01 395 13.01 12.85 +.18 -11.0 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 35 12.54 207 12.58 12.47 +.09 -6.3 BlMunhNJQ N MUJ .71a 5.3 14.96 13.10 38 13.35 183 13.45 13.27 +.12 -7.7 BlkMunihQ N MUS .81 6.5 14.22 12.28 41 12.53 128 12.59 12.43 +.12 -6.4 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 65 12.29 269 12.30 12.15 +.14 -11.6 BlMunyCAQ N MCA .88 6.5 15.69 13.18 90 13.46 442 13.46 13.33 +.12 -8.2 BlkMunyInv N MYF .97 7.0 17.88 13.61 25 13.85 118 13.91 13.80 +.02 -6.7 BlkMunyIQ N MFT .85 6.4 15.32 12.83 20 13.27 87 13.29 13.10 +.20 -4.8 BlkMYMIQ N MIY .83 6.3 14.35 12.95 51 13.21 192 13.27 13.09 +.16 -5.6 BlMunyNYQ N MYN .57a 4.7 13.43 11.79 72 12.03 243 12.11 11.98 +.09 -6.9 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 17 13.61 62 13.66 13.54 +.11 -5.2 BlMunyQlty N MQY .96 6.9 16.10 13.66 53 13.97 164 14.02 13.89 +.08 -7.9 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 214 12.61 851 12.66 12.54 +.14 -8.7 BlkMuniast N MUA .65a 4.9 15.84 13.04 33 13.26 350 13.26 13.15 +.14 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 16 14.98 158 15.00 14.94 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 14 15.15 132 15.19 15.11 -.02 +1.0 BlkMuBdT N BBK .76a 5.3 16.47 13.95 13 14.28 91 14.33 14.09 +.08 -5.7 BlkMuIIQ N BAF .82 5.9 15.58 13.68 30 13.95 131 13.96 13.80 +.10 -5.8 BlkMunIIT N BBF .87 6.6 15.80 12.75 28 13.15 135 13.40 13.08 +.08 -6.2 BlkMuIQT N BYM .86 6.6 15.24 12.92 41 13.22 208 13.27 13.14 +.07 -6.8 BlkMuIT N BFK .78 6.0 14.72 12.67 47 12.94 246 12.94 12.82 +.14 -8.2 BlkMuIT2 A BLE .95a 6.8 15.87 13.31 14.18 132 14.39 14.15 -.14 -1.7 BlkMuTTT N BTT .86a 4.0 23.62 20.98 139 21.58 450 21.59 21.27 +.38 -3.4 BlkMunienh N MEN .73a 6.8 12.46 10.34 49 10.61 193 10.61 10.46 +.15 -9.0 BlkMunihld N MHD .89a 5.8 18.25 14.90 20 15.37 111 15.71 15.28 -.02 -7.0 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 35 13.88 118 13.90 13.79 +.10 -6.1 BlkMunvst A MVF .64a 7.3 10.02 8.58 8.75 238 8.77 8.72 +.05 -8.9 BlkMuniv2 N MVT .88a 6.2 16.16 13.84 23 14.10 120 14.10 13.99 +.13 -8.7 BlkMunyAZ A MZA .83 5.5 17.90 14.50 15.23 13 15.50 15.21 +.15 -5.8 BlMunyldCA N MYC .74a 5.8 15.72 13.10 66 13.41 255 13.52 13.33 +.11 -9.3 BlkMuniyld N MYD .80a 6.0 15.73 13.04 78 13.31 435 13.37 13.22 +.09 -8.3 BlkMunyNJ N MYJ .90 6.4 17.48 13.67 29 14.04 126 14.10 13.96 +.10 -11.1 BlMunQlt2 N MQT .80 6.6 13.91 11.88 50 12.12 175 12.15 12.02 +.13 -7.5 BlkNJMB A BLJ .83a 6.1 16.21 13.37 1 13.76 9 13.91 13.70 -.08 -6.6 BlkNJIT N BNJ .76 5.5 16.35 13.71 21 13.84 70 13.98 13.76 -.01 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.80 8 14.83 14.80 +.02 +.7 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.15 12 13.25 13.08 +.02 -10.7 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.41 48 12.43 12.34 +.06 -5.7 BlkNYIT N BNY .83 6.4 15.50 12.60 25 12.95 81 12.99 12.88 +.11 -9.4 BlkNYMu2 A BFY .84 6.5 15.90 12.73 12.99 16 13.04 12.93 +.08 -12.3 BlkRsCmdy N BCX .79 8.2 10.50 7.76 206 9.58 949 9.61 9.34 +.13 -1.9sBlkSciTch N BST 1.20 3.5 34.27 22.03 162 34.26 500 34.32 33.11 +.87 +28.4 BlkStMT N BSD .78a 6.2 15.61 12.41 30 12.63 79 12.69 12.54 +.05 -7.7 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 26 19.94 121 20.17 19.94 -.22 -7.8 BlkVAMB A BHV .83 5.2 20.22 15.53 15.94 50 16.20 15.82 +.13 -7.4 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 54 18.07 190 18.08 17.72 +.34 +.4 BlkstGSOSt N BGB 1.26 7.9 16.24 15.51 153 15.90 518 15.90 15.71 +.16 +1.2 Blackstone N BX 2.70e 8.3 15 37.52 29.58 2832 32.34 12810 32.49 31.22 +.42 +1.0 BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.51 630 31.65 3247 31.91 31.53 +.06 -1.6 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 39 16.79 194 16.83 16.54 +.16 +5.5 BlinkCh n Q BLNK 8.65 1.28 1211 7.08 7562 7.77 6.91 -.10 +126.9 BlockHR N HRB .96 3.4 22 31.80 23.60 1299 27.89 6946 28.30 27.41 -.04 +6.4 BlonderT A BDR 1.52 .38 108 1.36 394 1.42 1.14 +.18 +124.4 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1440 20.90 6683 21.96 20.88 -.49 -2.1sBlucora Q BCOR 39.10 19.05 609 38.50 2316 39.10 37.10 +.35 +74.2 BlueAprn n N APRN 10.10 1.72 4902 3.19 15629 3.20 2.87 +.14 -20.8 BlueBird Q BLBD 8 24.99 15.66 106 18.85 527 19.15 18.35 -5.3 BlueCapRe N BCRH 1.20 10.7 20.20 10.75 12 11.20 75 11.28 10.85 +.20 -7.1 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 35 20.75 191 20.85 20.00 +.45 +3.2 BluebBio Q BLUE 236.17 74.45 783 182.40 2815 190.70 177.10 -5.75 +2.4 BluegVac n N BXG .60 2.8 24.55 13.00 55 21.10 279 21.49 19.76 +.35 +15.6 BlueknEP Q BKEP .58 15.3 7.00 3.30 184 3.80 1026 3.85 3.55 -25.5tBluekn pf Q BKEPP .72 11.3 8.09 6.24 85 6.32 485 6.60 6.24 -.20 -18.7 BlueLinx rs N BXC 13 41.85 7.57 113 40.58 541 41.42 37.68 +3.00 +315.8 BlueprtM n Q BPMC 109.00 34.38 247 84.48 1110 85.36 80.90 +1.09 +12.0 BluerkRsd A BRG 1.16 12.9 13.77 7.02 153 8.96 516 9.02 8.67 +.10 -11.4 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 3 25.40 17 25.40 25.20 +.18 -3.7 BluerkR pfD A BRGpD 1.78 8.0 26.25 20.84 14 22.15 27 22.15 21.82 +.02 -12.1 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 1 24.35 10 24.35 23.91 +.31 -4.3 BdwlkPpl N BWP .40 3.8 10 18.29 9.10 584 10.53 2282 10.73 10.37 -.03 -18.4 Boeing N BA 6.84 1.9 37 371.60 186.39 2652 356.72 14382 360.97 350.66 -3.37 +21.0 BofI Hld s Q BOFI 19 43.50 21.60 1054 41.51 2472 42.26 40.40 +.55 +38.8 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 2 25.73 6 25.73 25.49 +.24 -.3 Boingo Q WIFI 28.34 14.33 349 22.01 2645 22.53 20.78 +1.15 -2.2sBoiseCasc N BCC .28 .6 17 48.53 27.60 265 48.35 1288 48.60 46.55 +1.52 +21.2 Bojangles n Q BOJA 8 17.80 11.35 155 14.70 749 15.40 14.55 -.70 +24.6 BonanzaCE N BCEI 37.50 23.33 211 36.61 883 37.28 35.03 +1.00 +32.7 BonsoElec Q BNSO 4.10 1.96 2 3.19 5 3.24 3.16 -.10 +30.4 BookingHl Q BKNG 30 2228.99 1630.56 297 2128.94 1595 2135.43 2059.10 +18.32 +22.5 BootBarn N BOOT 13 26.25 5.90 1170 24.66 4354 25.00 23.52 +.63 +48.5sBoozAllnH N BAH .76 1.7 22 45.35 31.06 1152 44.82 6707 45.38 42.24 +3.03 +17.5 BorgWarn N BWA .68 1.4 14 58.22 40.00 993 49.95 7395 50.86 48.20 -1.34 -2.2 BorqsTch Q BRQS 96 10.50 4.00 0 5.75 27 5.90 5.20 +.05 +5.5sBostBeer N SAM 31 257.90 128.70 98 255.00 482 257.90 238.75 +14.95 +33.4 BosOma n Q BOMN 35.49 12.15 163 25.13 447 25.98 23.00 +.18 -22.4 BostPrv Q BPFH .48 2.8 19 17.25 13.95 312 17.15 1474 17.25 16.45 +.25 +11.0 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 1 24.98 22 25.10 24.97 +.01 -2.6 BostProp N BXP 3.20f 2.6 29 131.84 111.57 582 121.50 2923 122.66 118.45 +1.91 -6.6 BosProp pfB N BXPpB 1.31 5.5 26.94 22.69 67 23.97 89 24.02 23.70 +.25 -5.1sBostonSci N BSX 21 31.02 24.54 7103 30.59 23378 31.02 29.96 +.28 +23.4 BttmlnT Q EPAY 66 49.31 23.62 387 48.46 1786 48.88 47.09 +.95 +39.7 BldrG&IFd N BIF .11a 1.0 11.84 9.45 122 10.73 707 10.75 10.55 +.04 -3.2 BovieMed A BVX 4.29 2.13 130 4.19 233 4.20 3.71 +.41 +61.2 BowlA A BWL/A .68 4.3 44 16.64 13.43 0 15.75 1 15.75 15.25 +.63 +5.0 Box Inc n N BOX 28.68 17.25 6303 26.29 41827 27.99 24.49 -1.12 +24.5 Boxlight n Q BOXL 17.40 3.00 458 7.04 2382 7.95 6.12 +.34 +21.6 BoydGm N BYD .20 26 40.44 24.17 1635 38.61 6117 38.73 36.69 +1.44 +10.2 BradyCp N BRC .83 2.1 25 40.25 31.70 221 39.25 1035 40.00 38.60 +.40 +3.6 BraemHot N BHR .64 5.9 9 11.34 8.44 158 10.88 998 11.30 10.80 +11.8sBrainstorm Q BCLI 5.30 2.88 349 5.19 1964 5.30 4.58 +.58 +32.4 Brandyw N BDN .72 4.4 15 18.69 15.21 1266 16.32 8179 16.39 15.80 +.43 -10.3 BrasilAgro N LND 4.55 3.21 5 3.61 29 3.85 3.60 -.09 +3.1 Braskem N BAK .78e 3.3 33.73 19.01 855 23.86 2298 25.11 22.60 -2.10 -9.1 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 28 37.35 153 37.55 36.45 +.20 +6.7 Bridglne rs Q BLIN 4.45 1.25 38 1.43 265 1.55 1.32 +.04 -41.1 BridgptEd N BPI 30 15.40 5.31 180 7.08 627 7.16 6.61 +.32 -14.7 BridgBcs n Q BWB 13.87 12.60 84 12.70 204 12.97 12.65 -.21 +.6 BridgfdFds Q BRID 15 21.55 11.05 6 15.10 8 15.55 15.01 -.10 +20.3 BrigStrat N BGG .56 3.0 11 27.34 17.11 192 18.54 912 18.90 18.31 -.30 -26.9 BrightHrz N BFAM 50 105.04 75.65 276 101.71 828 102.00 99.41 +.67 +8.2 BrghtSch n N BEDU 28.18 11.59 116 18.47 811 18.87 17.11 -.19 -1.1 Brightcove Q BCOV 10.65 5.95 121 10.45 672 10.55 9.96 -.05 +47.2tBrghtFn n Q BHF 70.00 46.14 903 47.28 4612 48.42 46.14 -1.00 -19.4 Brinker N EAT 1.52 3.5 14 47.04 29.50 1356 43.57 6357 44.58 41.53 +1.41 +12.2 Brinks N BCO .60 .8 88.10 63.55 750 77.95 5068 82.45 67.60 +8.70 -1.0 BrMySq N BMY 1.60 3.0 53 70.05 49.96 6114 53.13 29386 53.45 51.77 +.36 -13.3 BristowGp N BRS .28 2.3 18.91 6.36 1059 11.96 6710 13.18 11.55 -.59 -11.2tBritATob s N BTI 2.24e 4.4 73.41 49.99 1826 50.77 12087 51.59 49.99 -.39 -24.2 BrixmorP N BRX 1.10 7.0 13 20.59 13.74 4463 15.79 31727 15.96 14.94 +.57 -15.4 BroadcInc Q AVGO 7.00 2.7 285.68 221.98 2579 256.34 12502 257.70 248.47 +6.31 -.2 BroadrdgF N BR 1.46 1.3 35 118.36 71.58 758 116.28 3448 116.88 113.90 +.37 +28.4 BroadVis Q BVSN 4.50 1.77 3 1.90 23 2.05 1.80 -.05 -47.2 BrdwyFn h Q BYFC 71 2.67 1.91 1 2.14 16 2.25 1.99 +.08 -9.3 BroadwdE Q BWEN 5.70 2.10 30 2.61 106 2.65 2.50 +.03 -4.0 Brookdale N BKD 15.66 6.28 1347 8.03 7330 8.11 7.48 +.42 -17.2 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 330 40.05 2893 40.42 39.51 -.20 -8.0 BrookBus n N BBU .25 .6 41.42 25.95 9 39.83 169 40.79 39.60 -.44 +15.4 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 2 25.25 27 25.51 25.07 -12.3 BrkGblInf N INF 1.40 11.4 14.09 11.02 25 12.25 163 12.27 12.01 +.10 -5.3tBrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 305 37.95 2415 38.27 37.27 +.29 -15.3 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 115 19.66 962 20.16 19.42 +.45 -11.3 BrkRlAs n N RA .20p 24.39 21.06 70 22.90 338 22.93 22.60 +.25 -2.0 BrkfReEn N BEP 1.96 6.3 36.00 29.74 81 30.90 391 31.87 30.69 -.22 -11.5sBrklneB Q BRKL .40f 2.2 22 18.38 13.60 235 18.50 1566 18.55 17.63 +.50 +17.8 BrooksAuto Q BRKS .40 1.2 36 34.77 21.61 785 33.54 3310 33.59 31.65 +1.76 +40.6sBrwnBrn s N BRO .30 1.1 27 28.03 21.15 956 28.04 3887 28.12 27.19 +.23 BrownFA s N BF/A .79 1.5 32 57.70 35.69 57 54.07 141 56.02 53.96 -1.02 +8.2 BrownFB s N BF/B 59.58 37.71 1734 55.59 6700 57.92 55.36 -1.20 BrukerCp Q BRKR .16 .5 29 36.53 26.76 346 30.50 2798 30.87 29.74 +.16 -11.1sBrunswick N BC .76 1.2 18 64.66 48.04 831 64.99 4009 65.08 62.14 +2.18 +17.7sBrynMawr Q BMTC .88 1.9 29 47.65 38.75 93 47.45 272 47.80 45.45 +.20 +7.4 Bsquare Q BSQR 5.84 2.90 95 3.20 126 3.65 3.10 -.25 -31.2 Buckeye N BPL 5.05 14.1 11 65.90 35.24 939 35.77 4586 36.65 35.50 -.14 -27.8 Buckle N BKE 1.00e 4.0 13 26.25 13.50 336 25.00 1833 25.85 24.80 -.25 +5.3 Buenavent N BVN 16.80 10.87 676 15.65 4492 15.80 15.17 -.14 +11.2 BldBear N BBW 27 11.35 7.25 182 7.70 866 9.55 7.60 -1.40 -16.3 BldrFstSrc Q BLDR 19 23.28 13.33 894 19.06 4308 19.75 18.93 -.43 -12.5 BungeLt N BG 2.00f 2.9 31 83.20 63.87 916 69.89 8446 70.49 68.97 -.05 +4.2sBurlStrs N BURL 32 150.18 79.07 1815 149.97 8100 150.33 134.59 +13.90 +21.9 BusinFst n Q BFST .08p 82 30.00 23.10 28 23.92 103 24.00 23.10 +.52 -5.3 BylineBc n N BY 24.80 19.02 40 21.79 244 22.29 21.59 -.44 -5.1C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 6 60.85 31 61.65 59.20 +.15 +4.9 C&J Eng n N CJ 36.57 22.99 1565 26.10 4485 28.88 25.83 -1.35 -22.0 CA Inc Q CA 1.02 2.8 16 37.25 30.45 2173 36.01 11645 36.15 35.04 +.45 +8.2sCAE Inc g N CAE .36 21.39 15.66 147 21.16 901 21.39 20.33 +.69 +14.0 CAI Intl N CAI 7 40.11 19.35 233 24.13 712 25.67 23.71 -.95 -14.8 CAS Med Q CASM 1.70 .59 121 1.55 207 1.61 1.54 -.04 +101.3 CASI Phr h Q CASI 8.42 .91 320 6.47 1439 6.89 6.13 -.32 +99.1sCB FnSvcs Q CBFV .88 2.5 24 35.00 25.10 14 35.35 41 35.35 33.70 +.95 +17.8 CBAK Eng Q CBAK 2.35 1.20 23 1.23 75 1.30 1.20 -.10 -16.9sCBIZ Inc N CBZ 24 21.08 14.05 328 21.00 1131 21.08 20.50 +.20 +35.9 CBL Asc N CBL .80 15.9 3 9.67 3.80 5218 5.03 21421 5.29 4.72 +.20 -11.1 CBL pfD N CBLpD 1.84 9.8 24.96 16.30 66 18.79 262 18.85 18.15 +.51 -14.0 CBL pfE N CBLpE 1.66 9.9 25.08 15.06 27 16.83 131 17.00 16.08 +.57 -23.7 CBOE Glb Q CBOE 1.08 1.1 40 138.54 85.86 1001 98.42 6346 103.66 97.23 -4.40 -21.0 CBRE GRE N IGR .60 8.0 8.05 7.17 224 7.47 1155 7.49 7.36 +.09 -5.7 CBRE Grp N CBRE 18 48.44 34.34 1532 46.07 8945 47.45 45.74 -1.49 +6.4 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 50.18 13 51.70 50.12 -1.00 -16.1 CBS B N CBS .72 1.4 11 68.75 47.54 2108 49.98 14062 51.51 49.86 -.99 -15.3 CBTX Inc n Q CBTX .20 .7 30.87 27.00 67 30.04 217 30.19 29.00 +.21 +1.3 CCA Inds A CAW 15 3.81 2.75 7 3.05 12 3.05 2.90 +.10 -3.2 CDK Globl Q CDK .60 .9 26 76.04 59.33 1848 64.61 5824 65.41 63.03 +.85 -9.4sCDW Corp Q CDW .84 1.0 28 81.97 58.57 837 81.00 3712 81.97 79.98 +.31 +16.6 CEVA Inc Q CEVA 26 51.80 27.35 103 33.95 407 34.45 33.65 -.35 -26.4 CF Inds s N CF 1.20 3.0 45.00 25.65 2212 40.47 9674 41.90 40.30 -1.19 -4.9 CGG rs N CGG 1 7.50 1.88 12 2.65 73 2.73 2.41 +.16 -40.7sCGI g N GIB 61.78 48.94 125 61.76 734 61.99 59.60 +1.06 +13.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1114 87.52 4828 90.05 86.82 -.25 -1.8 CHF Sol rs Q CHFS 32.60 2.50 60 2.89 298 3.01 2.80 -.12 -16.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 10 29.80 22 30.16 29.75 -.03 -1.1 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 11 28.23 76 28.31 28.07 +.05 -2.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 12 27.47 47 27.47 27.12 +.27 +.4 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 15 26.68 70 26.83 26.42 -.08 +.8 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 21 27.98 77 27.98 27.50 +.46 -.6 CIM CmTr Q CMCT .50a 3.4 40 20.45 11.75 2 14.85 11 15.30 14.75 -.35 -22.3 CIT Grp N CIT .64 1.3 20 56.14 43.25 2475 50.31 10603 51.25 49.64 -1.34 +2.2 CKX Lands A CKX .12m 1.1 45 12.10 9.60 1 10.90 12 11.18 10.35 +.13 +7.1tCLPS Inc n Q CLPS 6.34 4.76 122 5.25 427 5.69 4.76 -.15 -4.7 CM Finan Q CMFN 1.00 10.4 7 10.80 7.40 41 9.65 274 9.70 9.20 +.40 +18.4 CM SevSt n Q CMSS 9.87 9.59 27 9.85 95 9.86 9.82 +.02 +2.1 CM SvSt un Q CMSSU 10.50 9.93 10.20 168 10.35 10.20 -.12 +2.4 CME Grp Q CME 2.80a 1.7 37 171.71 116.55 1690 167.53 10229 167.80 157.35 +7.93 +14.7 CMS Eng N CMS 1.43 3.2 28 50.83 40.48 2490 45.17 11578 46.40 45.12 -.45 -4.5 CNA Fn N CNA 1.20a 2.5 13 55.62 45.60 181 47.22 913 48.30 46.76 -1.21 -11.0 CNBFnPA Q CCNE .66 2.1 17 31.46 20.91 30 30.80 88 30.99 29.87 +.32 +17.4 CNH Indl N CNHI .14e 1.2 15.65 10.78 1142 11.75 8739 11.97 11.63 -.59 -12.3 CNO Fincl N CNO .40f 2.0 13 26.47 19.37 995 20.38 5677 20.50 19.49 -.15 -17.5 CNOOC N CEO 4.92e 2.9 185.72 108.05 206 171.93 721 173.95 161.85 +6.94 +19.8 CNX Midst N CNXM 1.30f 6.9 11 21.67 15.25 48 18.81 219 18.88 18.35 +.03 +12.2 CNX Resc N CNX .04 .2 18.08 11.30 3478 16.55 12152 16.81 15.68 +.70 +13.1 ConslCoal n N CCR 2.05 12.6 16.65 13.15 23 16.30 126 16.35 15.60 +.65 +4.2sCONSOL n N CEIX 21 45.68 19.51 723 45.70 1443 45.91 41.43 +4.25 +15.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 28 12.19 81 12.36 11.74 -.14 +6.0 CPI Aero A CVU 15 10.80 7.80 41 9.85 83 10.45 9.60 -.60 +10.1 CPI Crd rs Q PMTS 18.50 2.23 38 2.83 88 2.91 2.61 +.03 -22.9 CPS Tech Q CPSH 35 2.20 1.04 44 1.77 103 1.96 1.56 +.09 +6.6 CRA Intl Q CRAI .68 1.2 29 58.74 32.86 81 54.55 205 56.26 53.54 -.68 +21.4 CRH Med A CRHM 6.05 1.46 103 3.55 308 3.60 3.40 +.05 +34.0 CRH N CRH .72e 1.9 39.32 32.47 647 37.15 4054 37.70 35.15 +.63 +2.9 CRISPR n Q CRSP 73.90 13.50 2377 67.13 10713 73.88 61.04 -2.81 +185.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 166 41.51 841 41.76 40.79 +.31 -5.3 CSI Comp Q CCLP .75 13.0 8.05 4.12 86 5.75 397 5.96 5.62 -.06 +5.1 CsopChiA50 N AFTY 1.17e 7.0 20.51 14.65 16 16.83 62 16.91 16.46 +.08 -4.4 Csop ChInt N CNHX 31.99 26.24 2 27.65 4 27.84 27.63 -.18 -5.1 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 4 9.64 18 9.84 9.50 -.16 -39.0 CSS Inds N CSS .80 4.9 30.29 15.13 203 16.18 295 17.90 16.02 -.15 -41.9 CSW Ind n Q CSWI 34 50.00 34.85 85 49.00 264 49.95 45.45 +2.60 +6.6sCSX Q CSX .88 1.3 10 65.93 47.99 4422 65.44 20176 65.95 63.62 +.98 +19.0 CTI BioP rs Q CTIC 4.99 2.45 451 4.43 1165 4.81 4.16 -.40 +65.3 CTI Inds Q CTIB 6.12 3.25 17 4.40 49 4.75 4.12 +.05 +8.1sCTS N CTS .16 .5 27 32.95 20.80 157 32.80 380 33.08 31.85 +.65 +27.4 CUI Glbl Q CUI 4.35 2.44 164 2.76 436 3.14 2.74 -.40 +.4 CURO Gp n N CURO 47 24.87 13.50 220 22.96 1156 23.60 21.92 +.63 +63.1 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 481 23.45 1484 23.67 22.90 +.08 -.5 CVD Eqp Q CVV 18 13.50 6.85 36 7.30 65 7.39 7.02 +.06 -37.2 CVR Engy N CVI 3.00f 7.5 47.67 16.75 1158 40.10 6778 43.43 37.62 -3.51 +7.7 CVR Ptrs N UAN .71e 24.0 4.23 2.58 518 2.96 2735 3.02 2.76 +.02 -9.8sCVR Rfng N CVRR 2.95e 21 26.00 6.70 2023 24.15 10214 26.00 22.50 +2.05 +45.9 CVS Health N CVS 2.00 3.1 11 84.00 60.14 5493 64.07 34035 66.03 63.36 -1.96 -11.6 CWA Inco n N CWAI 26.93 24.45 24.72 4 24.72 24.72 +.27 -3.2 CYS Invest N CYS .88 12.0 7 8.98 6.25 738 7.31 4287 7.46 7.27 +.03 -9.0 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 11 25.22 24 25.27 24.94 +.28 +.8 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 9 24.68 42 24.73 24.29 +.32 -.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.79 32 22.93 22.70 -.20 -.9 CabcoJCP97 N PFH 1.91 14.9 18.74 11.00 0 12.84 14 12.84 12.25 +.13 -12.9 CabAT&T34 N GYC .83 3.6 24.90 21.30 23.16 4 23.40 23.12 -.02 +2.7 CableOne n N CABO 7.00 1.1 33 788.00 597.40 33 651.49 169 666.20 640.40 -6.45 -7.4 Cabot N CBT 1.32f 2.1 18 68.63 50.56 640 61.61 2443 62.08 58.42 +2.83 CabotMicro Q CCMP 1.60f 1.4 43 115.94 68.00 146 114.55 471 115.72 110.80 +2.43 +21.8 CabotO&G N COG .24 1.0 43 29.57 21.40 4053 23.03 20294 23.21 21.80 +.53 -19.5sCACI N CACI 14 168.20 118.10 130 166.55 432 169.00 162.35 +3.05 +25.8 Cactus n N WHD 37.50 19.18 374 31.91 1417 34.58 31.52 -1.62 +57.6 CadencB n N CADE .13 .4 64 30.50 20.00 1971 29.35 7297 29.97 29.00 -.56 +8.2 Cadence Q CDNS 54 46.00 32.85 1490 43.21 9839 43.26 41.82 +.97 +3.3 Cadiz h Q CDZI 15.65 9.65 88 12.65 982 13.10 12.20 +.10 -11.2 CaesarStne Q CSTE .29e 34 38.45 12.50 639 15.95 2498 16.30 14.45 +.75 -27.5 CaesarsEnt Q CZR 14.50 10.48 11526 12.00 44055 12.70 11.90 -.50 -5.1 CafePress Q PRSS 2.69 1.26 15 1.41 30 1.45 1.35 -.05 -23.6 Cal-Maine Q CALM 2.49e 5.3 92 50.45 33.40 373 46.80 1187 48.70 46.60 -.20 +5.3 Caladriu rs Q CLBS 6.35 2.63 25 3.99 76 4.15 3.96 -.06 +13.7 CalaCvHi Q CHY 1.20 9.7 12.42 10.60 159 12.36 815 12.41 12.18 +.05 +4.3 CalaCvOp Q CHI 1.14 9.8 11.75 10.01 175 11.64 644 11.71 11.53 +.08 +4.0sCalaCv&Inc Q CCD 2.00 9.3 21.49 18.15 57 21.50 268 21.51 21.15 +.31 +7.1 CalaGDyIn Q CHW .84 9.2 9.87 8.28 156 9.12 663 9.12 8.97 +.02 +.4 CalaGTR Q CGO 1.20 8.6 16.34 12.36 25 13.92 96 13.94 13.68 -.03 -7.6 CalaStrTR Q CSQ .99 7.9 12.91 11.00 278 12.56 1119 12.62 12.33 +.08 +4.0 CalAmp Q CAMP 46 25.45 17.52 217 21.38 972 21.65 21.02 +.07 -.2 CalavoGr h Q CVGW .95f 1.1 38 98.85 65.75 212 89.50 768 90.95 87.50 +1.40 +6.0 CaledoMn n A CMCL .28 3.0 9.94 5.17 3 9.22 12 9.22 8.77 -.09 +24.8 Caleres N CAL .28 .8 16 37.06 22.39 1292 34.60 3332 36.31 33.75 -1.45 +3.3 CalifRes rs N CRC 40.72 6.47 2097 36.61 9650 37.95 31.58 +4.22 +88.3 CalifWtr N CWT .75 1.9 29 46.15 35.15 216 40.00 1158 41.65 39.90 -.75 -11.8 Calithera Q CALA 20.05 4.85 313 5.30 1163 5.40 5.05 +.05 -36.5 Calix N CALX 7.38 4.65 613 7.30 1289 7.30 6.40 +.70 +22.7sCallGolf N ELY .04 .2 41 19.49 12.04 875 19.15 3687 19.49 18.87 +.15 +37.5 CallonPet N CPE 25 14.65 9.34 16055 11.12 45640 12.17 10.82 -.84 -8.5 Callon pfA N CPEpA 5.00 9.6 53.45 47.11 2 51.89 20 52.25 51.39 +.50 +1.2 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 4 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 39

CalumetSp Q CLMT 9.95 3.80 934 8.55 2099 8.60 6.85 +1.65 +11.0 Calyxt n Q CLXT 31.89 9.26 142 18.87 706 19.30 16.26 +1.78 -14.3 CambLrn Q ABCD 1.36 13.4 33 13.77 4.67 142 10.12 572 10.29 9.55 +.01 +78.2 Cambrex N CBM 17 62.30 42.55 529 45.95 1565 47.25 44.95 -1.45 -4.3 CambriaYld N SYLD .49e 1.3 41.00 33.28 6 38.63 122 38.77 38.18 -.26 +.6 CambFgnY N FYLD .75e 2.8 27.94 23.28 1 26.41 11 26.59 25.71 -.18 +.2 CambGblV N GVAL .54e 2.2 28.50 23.05 56 24.57 216 24.67 24.01 -.18 -4.1 CamGblMo N GMOM .56e 2.0 29.42 24.76 18 27.56 94 27.64 26.85 +.07 +.6 CambGlAss A GAA .55e 2.0 28.60 25.73 46 27.36 74 27.36 27.11 +.00 -.5 CambrEmS N EYLD 38.25 29.46 4 35.19 11 35.72 34.07 -.19 +1.4 CambEq n N CCOR 26.18 24.39 5 24.77 58 24.95 24.53 -.03 -4.1 CambTail n N TAIL 24.90 20.78 61 21.16 77 21.61 21.08 +.07 -6.3 CamValMom N VAMO 28.07 22.55 16 26.19 77 26.47 25.90 +.29 +5.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 15 88.39 30 88.90 81.46 +3.49 +10.8 CamdnN s Q CAC 1.00f 2.1 24 47.41 37.10 21 46.61 118 46.75 44.75 +1.00 +10.6 CamdenPT N CPT 3.08f 3.5 24 96.39 78.19 810 89.24 2735 89.37 84.80 +3.64 -3.1 Cameco g N CCJ .40 11.68 7.68 1454 10.45 7035 10.91 10.31 -.17 +13.2tCampSp N CPB 1.40 4.2 11 57.80 33.28 3500 33.28 21984 34.83 33.23 -1.32 -30.8tCampWrl n N CWH .54 2.9 47.62 18.35 2500 18.83 8519 20.34 18.16 -1.23 -57.9 Camtek h Q CAMT .56 6.9 13 8.60 4.17 30 8.13 277 8.19 7.71 -.03 +42.1 Can-Fite A CANF 6 2.75 1.24 174 1.36 448 1.36 1.26 +.07 -8.1sCdaGoose n N GOOS 42.33 16.96 799 42.54 3313 43.00 39.32 +2.81 +34.8 CIBC g N CM 5.32 9 100.01 77.38 199 87.26 1298 87.90 86.24 -1.29 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 950 83.48 3923 84.71 81.80 -.58 +1.2 CdnNRs gs N CNQ 1.34 38.20 27.52 3079 34.46 14159 35.22 33.99 +.11 -3.5sCP Rwy g N CP 2.60f 193.37 150.91 550 191.63 3048 193.49 181.60 +5.38 +4.9 CdnSolar Q CSIQ 6 19.09 12.24 1407 15.69 2930 17.03 15.55 -.99 -6.9 CancerGen Q CGIX 4.35 .82 62 .99 202 1.03 .96 -.05 -46.8 CannaeHl n N CNNE 21.34 16.16 223 20.07 1307 20.41 19.93 -.18 +17.9 Canon N CAJ 40.67 32.20 226 33.97 1360 34.25 33.85 -.38 -9.2sCantelMed N CMD .14e .1 47 130.92 72.00 730 108.84 2013 130.92 108.40 -18.86 +5.8 CantbryPk Q CPHC .28f 1.7 25 17.72 10.40 3 16.25 8 16.75 16.20 -.35 CpStarFn n Q CSTR 59 22.22 16.00 14 20.66 68 20.81 19.62 -.21 -.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 70 94.90 280 96.25 92.65 +2.20 +22.6 CapCtyBk Q CCBG .28 1.2 22 26.50 18.37 19 22.80 135 23.13 22.37 -.31 -.6 CapOne N COF 1.60 1.7 21 106.50 76.98 1750 94.77 10083 95.28 90.75 -.04 -4.8 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 42 25.83 159 25.84 25.68 +.13 -1.3 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 30 26.59 129 26.60 26.31 +.28 -.9 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 23 26.26 138 26.26 25.85 +.39 -2.8 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 62 25.38 265 25.38 25.23 +.12 +.3 CpOne pf H N COFpH 27.19 25.12 37 25.99 111 26.00 25.62 +.26 -3.5 CapOne pfG N COFpG 25.55 23.25 142 24.03 478 24.20 23.82 -.15 -4.0 CapProd Q CPLP .32 10.4 17 4.00 2.98 181 3.07 1221 3.13 3.07 -.04 -8.6 CapSenL N CSU 16.72 9.15 240 11.22 750 11.26 10.50 +.48 -16.8 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 17 17.01 42 17.29 16.72 -.03 +2.8 CapitalaF Q CPTA 1.00 12.0 13.75 6.88 52 8.31 303 8.59 8.08 +.15 +14.1 Capitala22 Q CPTAL 1.50 6.1 26.15 24.13 11 24.72 18 25.00 24.47 -.17 -1.9 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 233 13.24 1274 13.29 12.89 +.20 -1.3 Capricor Q CAPR 4.25 .63 100 1.33 451 1.35 1.30 -.01 -15.8 CapsteadM N CMO .64 7.0 13 11.14 8.17 580 9.17 2633 9.37 9.10 -.10 +6.0 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 13 25.15 57 25.17 24.99 +.09 -.8 CpstnTur rs Q CPST 1.85 .58 505 1.63 2598 1.74 1.54 -.07 +111.7 CarGurus n Q CARG 40.60 25.85 740 33.54 4156 34.63 31.05 +1.88 +11.9 CaraThera Q CARA 28.50 11.11 805 15.31 5751 16.94 15.27 -1.71 +25.1 CarboCer N CRR 12.69 5.83 359 9.79 1663 10.20 9.50 +.01 -3.8 CarbBlk n Q CBLK 25.84 22.56 412 23.74 2342 24.53 22.63 +.72 -.8sCarbonite Q CARB 39.45 18.30 370 38.70 1891 39.45 36.70 +1.65 +54.2 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 2491 52.66 12921 53.38 51.08 +.22 -14.1 CardiovSys Q CSII 33.11 20.58 361 30.17 1260 31.39 27.90 -.47 +27.4 Cardlytc n Q CDLX 22.57 11.10 112 20.82 421 22.00 19.25 +.80 +55.7 Cardtronic Q CATM 12 34.90 15.80 513 25.61 2048 27.27 25.50 -1.43 +38.3 CareTrust Q CTRE .82f 4.9 32 19.86 12.73 559 16.57 3174 16.62 15.90 +.56 -1.1sCare.com N CRCM 20.96 12.80 296 21.15 1127 21.36 20.00 +.80 +17.2sCareDx h Q CDNA 13.32 .98 668 13.44 2351 13.60 11.31 +1.88 +83.1sCareerEd Q CECO .30f 1.9 15.72 8.10 352 15.73 1509 15.91 14.88 +.79 +30.2 Carlisle N CSL 1.48 1.4 19 119.21 92.09 543 108.81 1594 110.00 106.72 +.81 -4.3 CarlyleGp Q CG 1.41e 6.3 9 25.90 17.15 467 22.30 1761 22.40 21.30 +.50 -2.6tCarlGp pfA Q TCGP 1.47 6.3 25.85 23.22 62 23.40 196 23.72 23.22 +.19 -7.8 CarMax N KMX 19 77.64 57.05 1473 69.89 6111 70.66 67.52 +2.61 +9.0 Carnival N CCL 2.00f 3.2 16 72.70 61.89 3127 63.17 20011 63.74 62.14 -1.08 -4.8 CarnUK N CUK 1.80f 2.8 72.29 62.40 216 64.99 927 65.58 63.98 -1.18 -1.9sCaroFin s Q CARO .24 .5 24 43.95 29.67 67 44.51 362 44.56 42.44 +1.71 +19.8 CarolTrBk Q CART 30 10.00 6.91 2 8.19 28 8.25 8.06 -14.2sCarpTech N CRS .72 1.2 46 61.49 35.01 603 59.55 1927 61.49 57.61 +1.02 +16.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 89 24.60 350 25.58 24.58 -.56 -4.3 Carrizo Q CRZO 26 28.72 11.10 4934 24.88 13124 25.95 23.60 +.72 +16.9 CarrolsRst Q TAST 17 13.58 9.90 129 12.65 612 12.85 12.34 +.10 +4.1 Cars.cm N CARS 32.28 20.94 1290 26.31 8886 27.70 23.89 +2.23 -8.8 Carters N CRI 1.80 1.7 17 129.00 82.99 730 108.60 3264 112.32 107.78 -3.82 -7.6 Carvana A n N CVNA 31.35 8.85 1048 28.17 4048 29.74 24.36 +3.07 +47.3 CarverBc lf Q CARV 54 11.94 2.01 62 5.40 174 6.89 5.00 -1.26 +85.7 CasaSys n Q CASA 34.21 13.25 298 19.10 1868 19.91 18.74 -.79 +7.5 CasellaW Q CWST 27.50 13.49 153 23.86 1079 24.93 23.38 -.03 +3.6 Caseys Q CASY 1.04 1.1 24 128.51 95.18 514 96.70 2315 99.19 95.46 +.45 -13.6 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 43 62.62 178 63.52 61.25 +.08 +7.6 CastleBr A ROX 2.22 .98 171 1.27 1427 1.29 1.23 +.03 +4.1 CastlightH N CSLT 4.75 3.15 237 3.70 857 3.85 3.60 -.15 -1.3 Catabasis n Q CATB 3.78 1.09 161 1.73 701 1.76 1.58 +.14 +16.1 Catalent N CTLT 68 47.87 33.42 494 39.64 2682 40.16 38.22 +.78 -3.5 CatalstB rs Q CBIO 37.00 3.11 244 23.98 718 25.73 22.86 +.54 +75.8 CatalystPh Q CPRX 4.51 2.09 1673 3.63 6961 3.98 3.32 +.37 -7.2 Catasys n Q CATS 7.40 3.30 65 6.41 300 7.25 6.24 -.03 +70.9 CatchMTim N CTT .54 4.2 13.73 10.81 201 12.81 1342 13.04 12.64 -.01 -2.4 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 2648 153.52 15889 155.98 151.50 -2.33 -2.6 CathayGen Q CATY .96 2.2 20 45.59 34.00 306 42.70 1668 43.09 41.79 +.11 +1.3sCatoCp N CATO 1.32 5.7 23 23.33 10.76 456 23.22 1926 23.33 21.64 +1.39 +45.9sCavcoInd Q CVCO 38 209.05 107.05 104 218.95 540 219.60 178.15 +35.65 +43.5 Cavium Q CAVM 92.66 56.96 2007 84.66 7439 86.18 82.99 -.88 +1.0 CecoEnv Q CECE .30 5.1 10.69 4.00 102 5.84 536 6.00 5.67 -.13 +13.8 CedarF N FUN 3.56 5.4 17 72.48 59.66 101 65.98 431 66.90 65.25 +.89 +1.5 CedarRlty N CDR .20 4.5 11 6.29 3.54 531 4.43 2005 4.54 4.32 +.05 -27.1 CedarR pfB N CDRpB 1.81 7.8 25.67 22.03 6 23.06 13 23.47 22.56 +.44 -8.7 CedrRT pfC N CDRpC 1.63 8.3 25.39 18.82 69 19.70 119 19.88 19.28 +.42 -21.3 Cel-Sci rs A CVM 3.69 1.30 382 2.99 1117 3.20 2.80 -.21 +58.2 Celanese N CE 1.84 1.6 14 116.34 85.76 773 115.19 4313 115.76 112.84 +.76 +7.6 Celcuity n Q CELC 22.73 11.10 22 18.50 76 19.73 18.50 -.45 -2.4 Celestic g N CLS 10 14.20 9.79 261 12.11 1889 12.13 11.88 +.06 +15.6 Celgene Q CELG 24 147.17 74.13 8180 79.04 32096 79.60 77.30 +.41 -24.3 Celgene rt Q CELGZ 1.61 .11 3 .37 114 .40 .30 +.08 -61.5 Cellcom N CEL 8 10.62 6.40 8 6.96 23 7.05 6.73 +.09 -31.8tCelldexTh Q CLDX 3.26 .58 4476 .59 17490 .67 .58 -.05 -79.3 CellectBio n Q APOP 13.50 6.12 8 7.47 102 7.80 6.76 +.55 +6.7 Cellectar rs Q CLRB 2.06 .84 42 .96 263 .97 .90 +.00 -30.1 Cellectis n Q CLLS 38.85 21.25 99 30.37 453 30.53 29.45 -.53 +4.2 CallularBio Q CBMG 22.75 6.00 37 17.40 124 17.95 15.95 +.30 +54.7 Celsion rs Q CLSN 6.06 1.24 117 2.61 473 2.66 2.46 +.12 -2.6 CelsiusH n Q CELH 7.00 3.42 114 4.70 401 4.85 4.00 +.68 -10.5 Celyad n Q CYAD 64.75 25.55 8 30.09 89 30.48 29.35 +.51 -30.2 Cementos N CPAC .50e 4.2 14.11 10.60 0 11.94 249 12.30 11.15 -.30 -3.7 Cemex N CX .29t 10.37 5.72 3804 5.95 29976 6.06 5.88 -.10 -20.7 Cemig pf N CIG .08e 4.0 2.93 1.89 8357 2.00 32477 2.08 1.95 -.09 -2.9 Cemig N CIG/C .08e 4.2 3.16 1.81 2 1.92 8 2.21 1.86 -.06 +3.7 Cemtrex rs Q CETX .02p 7 3.80 1.90 54 2.28 110 2.28 2.11 +.11 -10.6 CenovusE N CVE .20 8 11.52 6.76 5471 10.40 16873 10.71 10.07 +.05 +13.9 Centene s N CNC 18 118.94 74.73 1648 117.57 6833 118.87 115.34 -.85 +16.5 CntRsDvA Q CDEV 22.14 14.10 5017 16.92 14899 18.73 16.46 -1.02 -14.5 CC MLPInf N CEN 1.25 13.2 11.62 8.12 365 9.45 1037 9.49 9.07 +.30 -5.1 CenterPnt N CNP 1.11 4.3 18 30.45 24.81 4537 25.66 20857 26.36 25.57 -.32 -9.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 589 31.17 3541 31.38 30.30 -.49 +21.1tCentElBr B N EBR/B 9.06 4.15 45 4.48 170 4.58 4.15 -.34 -34.0 CentElecBr N EBR 7.86 3.49 861 4.07 2889 4.11 3.77 -.09 -28.6 CEurMed Q CETV 5.20 3.70 245 3.80 752 3.88 3.70 -18.3 CnEurRusT N CEE .56e 2.4 28.32 20.88 2 23.77 16 23.79 23.34 -.06 -2.5 CentrlFedl Q CFBK 27 2.75 1.95 44 2.39 91 2.44 2.31 -.04 -13.1 CentGard lf Q CENT 22 43.30 29.51 75 40.62 509 42.45 40.56 -.97 +4.4 CenGrdA lf Q CENTA 41.34 28.52 147 37.81 923 39.59 37.72 -.79 +.3 CenPacFn N CPF .84f 2.8 19 33.15 27.34 146 29.57 566 29.82 29.17 -.08 -.9 CentSecur A CET 1.78e .7 29.00 24.12 54 28.16 104 28.26 27.72 +.19 +2.8 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 8 21.67 35 21.70 21.25 +.23 +7.4 CentrusEn A LEU 5.26 3.30 12 3.67 42 3.74 3.52 +.09 -8.5 CentAl Q CENX 27 24.77 12.94 1884 17.71 7348 18.69 15.95 +1.43 -9.8 CntyBcMA Q CNBKA .48 .6 89.40 58.58 3 80.50 16 80.50 79.65 +.10 +2.9 CentCas Q CNTY 38 9.85 6.28 121 8.45 472 8.77 8.25 +.04 -7.4 CentCmtys N CCS 15 36.00 21.90 272 29.80 1175 31.35 29.65 -.85 -4.2 CntryLink N CTL 2.16 12.2 8 27.61 13.16 13347 17.74 48823 18.40 17.67 +.10 +6.4sCeragonN Q CRNT 3.46 1.64 813 3.47 3102 3.50 3.07 +.31 +75.3 Cerecor n Q CERC 5.74 .42 101 4.22 657 4.45 3.85 +.33 +31.9 CerdHCM n N CDAY 38.87 29.68 414 34.53 1540 35.01 33.00 +.93 +13.1 Cerner Q CERN 30 73.86 52.05 1857 59.73 7004 60.50 59.00 -.21 -11.4sCerusCp Q CERS 6.99 2.10 828 6.65 5051 6.99 6.38 +.16 +96.7 Cervecer N CCU .35e 1.4 30.35 25.03 141 25.91 641 26.54 25.25 -.58 -12.4tCescaTh rs Q KOOL 6.44 .42 250 .47 1378 .51 .42 +.01 -84.2 Chaisma n Q CHMA 2.95 1.25 21 1.60 82 1.62 1.50 +.05 -5.9sChampO hrs Q CSBR 4.75 2.19 78 4.97 131 4.97 4.20 +.76 +28.1tChangyou Q CYOU 7 30.35 17.78 174 18.42 1414 19.27 17.78 +.32 -25.8sChannAdv N ECOM 15.05 8.30 206 14.85 604 15.10 14.25 +.35 +65.0 Chantic rs Q BURG 5.15 1.81 45 3.02 103 3.09 2.75 -.08 +14.8 CharlsCol h Q CTHR 1.60 .80 83 1.10 187 1.23 .90 -.09 -18.5 ChRvLab N CRL 21 119.05 92.55 171 108.12 1447 108.56 103.25 +3.99 -1.2sChartInds Q GTLS 56 66.20 32.04 680 67.99 1406 68.24 62.55 +4.87 +45.1 ChartCm n Q CHTR 85 408.83 250.10 1690 261.87 7712 271.03 259.48 -8.33 -22.1 CharterFn Q CHFN .34f 1.4 24 25.64 15.81 219 24.83 615 25.11 24.21 -.37 +41.6 ChaseCorp A CCF .80f .7 36 129.55 83.35 13 122.00 59 122.90 115.10 +4.90 +1.2 ChathLTr N CLDT 1.32 6.4 28 23.91 17.90 240 20.73 992 21.07 20.51 +.15 -8.9 ChkPoint Q CHKP 20 119.20 93.76 1492 99.04 4195 99.33 95.91 +1.98 -4.4 CheckC nrs Q CHEK 24.36 3.12 259 4.16 966 4.34 4.04 -.08 -60.2tChckPnt n Q CKPT 10.50 3.05 26 3.13 107 3.40 3.05 -.24 -19.3 Cheesecake Q CAKE 1.16 2.2 17 59.98 38.34 397 52.04 2233 52.39 50.84 +.71 +8.0 CheetahM N CMCM 18.18 7.54 1983 12.30 12129 14.26 12.19 -.72 +1.8 ChefsWhs Q CHEF 56 30.32 11.85 92 27.75 427 28.45 27.00 +.10 +35.4sChegg N CHGG 28.15 11.53 1464 28.10 5496 28.22 26.60 +1.26 +72.2sChembio Q CEMI 10.19 5.70 173 10.30 388 10.35 9.35 +1.00 +25.6 Chemed N CHE 1.12 .3 49 335.99 186.09 140 328.86 524 332.26 322.18 +3.75 +35.3 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 273 56.89 1336 57.60 55.46 -.12 +6.4 ChemoCntx Q CCXI 48 15.08 5.42 284 12.96 1090 13.10 12.56 +.17 +117.8 Chemours n N CC .68 1.4 13 58.08 34.84 1192 49.31 6319 51.05 48.92 -1.35 -1.5 ChemungF Q CHMG 1.04 2.0 25 56.83 36.74 2 52.90 22 53.47 50.63 +1.92 +10.0sCheniereEn A LNG .56p 68.04 40.36 3257 66.00 15801 68.04 61.54 +3.84 +22.6sChenEnLP A CQP 2.20 6.2 36.21 26.41 341 35.61 1383 36.31 33.85 +1.49 +20.1sChenEnHld A CQH 2.04f 6.8 29 30.74 24.03 194 30.01 1509 30.74 28.36 +1.65 +8.4 Cherokee h Q CHKE .20 25.1 9.35 .62 31 .80 311 .89 .76 -.05 -58.0 CherHMtg N CHMI 1.96 10.9 4 19.43 16.01 506 17.98 2485 19.20 17.93 -1.05 -.1 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 25.53 10 25.70 25.41 -.17 -1.0 ChesEng N CHK 8 5.29 2.53 42423 4.53 151421 4.60 4.16 +.23 +14.4 ChesEn pfD N CHKpD 4.50 8.5 57.00 45.99 1 52.93 11 55.98 52.93 -.57 +6.5 ChesGranW N CHKR .32e 19.1 1 2.65 1.20 69 1.65 321 1.70 1.60 -.05 -10.8sChespkLdg N CHSP 1.60 4.9 33 32.41 23.04 343 32.48 1756 32.78 31.32 +.94 +19.9 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 32 79.25 169 80.90 77.90 +.65 +.9 Chevron N CVX 4.48 3.6 55 133.88 102.55 5746 123.85 28342 125.67 120.06 +1.66 -1.1 ChiRivet A CVR .84 2.7 38.55 26.50 1 31.60 3 32.40 31.12 -.55 -.6 ChkSoup n Q CSSE 13.26 6.19 9 10.41 200 11.41 9.51 +.26 +15.7 Chicos N CHS .34f 4.0 11 10.90 6.96 5116 8.42 33106 10.22 7.59 -1.74 -4.5 ChildPlace Q PLCE 2.00 1.5 29 161.65 94.95 484 130.50 2040 131.60 123.10 +6.10 -10.2 Chimera rs N CIM 2.00 10.9 8 19.93 15.77 994 18.37 4284 18.46 18.11 +.18 -.6 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 15 25.33 65 25.70 25.23 +.26 -1.9 Chimer pfB N CIMpB 2.00 7.9 26.47 24.88 20 25.40 89 26.02 25.38 +.05 -1.6 Chimerix Q CMRX 5.94 4.17 279 4.70 663 4.72 4.54 +.07 +1.5 ChAdvCns Q CADC 9.75 1.55 243 3.10 372 3.40 2.40 +.70 -27.9 ChinAutLog Q CALI 8.77 1.50 341 2.92 401 3.13 2.78 +.09 -8.8 ChinaAuto Q CAAS 7 5.90 4.04 7 4.55 40 4.61 4.50 +.01 -5.2 ChinaBio Q CBPO 21 116.73 71.85 507 87.38 1765 89.54 78.82 +7.85 +10.9 ChinCer rs Q CCCL 4.28 1.25 14 1.58 79 1.69 1.50 -.06 -34.0 ChiCmCr h Q CCCR 4.00 .97 37 1.25 237 1.38 1.20 -.08 -9.4 ChiCustR n Q CCRC 23.40 10.75 640 17.56 2838 21.15 15.09 +1.98 +3.0 ChinaDEd N DL .45e 9 10.71 6.61 32 7.45 61 7.84 7.42 -.30 -19.6 ChinaEAir N CEA 45.33 24.44 27 38.92 77 39.44 38.20 -1.07 +7.7 ChiFnOnl Q JRJC 4.14 1.32 52 2.02 185 2.16 1.86 -.06 -24.6 ChinaFd N CHN .55e 2.5 24.76 17.92 10 22.28 66 22.29 21.93 +2.9 ChinaGreen N CGA .10e 8.1 2 2.11 1.20 126 1.23 255 1.25 1.22 -.8 ChinaHGS Q HGSH 3 4.48 1.18 70 1.68 426 1.87 1.53 +.03 +36.8 ChinInfoT h Q CNIT 5.20 .84 144 1.76 306 1.84 1.71 -.01 +18.9 ChnaIntNt n Q CIFS 66.10 10.81 46 23.40 561 26.21 23.08 -1.50 -44.2 ChinaJJ h Q CJJD 1.82 1.17 19 1.50 51 1.53 1.43 +.06 +21.0 ChinLend h Q CLDC .32e 17.8 6.24 1.66 3 1.80 19 1.92 1.80 -.02 -42.1 ChinaLife s N LFC .14e 1.0 17.85 13.48 432 14.08 2253 14.13 13.67 +.11 -9.8sChinaLdg s Q HTHT 37 45.10 18.75 2027 45.36 24293 45.69 41.17 +2.55 +25.6tChinaMble N CHL 3.50e 7.7 56.93 44.49 500 45.25 3158 45.44 44.49 -.38 -10.5 ChinaNRes Q CHNR 4.23 1.88 2329 2.42 2341 3.70 1.91 +.26 -9.4 ChiNBorun N BORN 2 1.57 1.10 11 1.33 73 1.42 1.28 +.03 +6.2 ChOnlEd n N COE 19.82 9.25 11 11.78 29 11.80 11.21 +.36 -5.8 ChinaPet N SNP 3.73e 3.8 105.61 69.60 135 97.18 894 97.88 91.43 +4.93 +32.5 ChinaPhH A CPHI 1.45 .15 122 .27 595 .29 .27 -.01 +54.5tChinRap n N XRF 12.86 2.88 187 3.11 1170 3.20 2.88 -.04 -45.6 ChiRecy rs Q CREG 9.39 .95 129 1.81 1072 2.13 1.64 +.14 -35.4 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 43 50.90 157 51.21 48.41 -.26 -1.8 ChnaTcF rs Q CNTF 3.60 1.75 452 2.00 464 2.34 1.93 -.02 -22.8 ChinaTel N CHA 1.21e 2.6 53.78 41.28 71 47.13 276 47.62 45.37 +.98 -.7 ChinaUni N CHU 16.55 11.87 251 13.62 1038 13.87 13.49 -.53 +.7 ChXDPlas Q CXDC 3 5.00 3.55 11 3.93 45 4.00 3.92 -.03 -14.7 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 141 22.77 744 23.61 20.78 +1.96 -5.1 ChinZenix N ZX 2.31 .86 43 1.34 66 1.35 1.28 +.04 +10.1 ChiCache lf Q CCIH 4.75 .72 105 1.35 792 1.42 1.28 +.04 -20.1 ChinaNt rs Q CNET 11.90 .90 127 2.76 519 2.90 2.74 -.11 +153.2 ChipMOS Q IMOS 1.97e 13.5 19 21.99 13.49 32 14.63 262 14.68 14.36 +.23 -17.1 Chipotle N CMG 478.78 247.52 641 438.62 2256 441.50 427.00 +9.66 +51.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 137 81.50 817 82.00 78.95 +1.95 +5.0tChrisBnk N CBK 1.55 .75 301 .80 2581 1.10 .75 -.28 -37.0 ChromaDx n Q CDXC 7.24 2.86 288 3.59 1384 3.67 3.19 +.15 -38.9 ChubbLtd N CB 2.86e 2.2 17 157.50 128.82 1338 130.78 6782 132.77 129.19 -2.70 -10.5 ChungTel N CHT 1.29e 3.5 39.33 33.10 68 36.61 406 36.72 35.93 -.16 +3.3 ChurchDwt s N CHD .87f 1.8 54.18 43.21 1922 47.32 11417 48.34 46.52 -.10 -5.7 ChrchllD Q CHDN 1.52f .5 35 314.60 165.30 123 296.25 452 309.00 295.95 -10.35 +27.3 ChuysHldg Q CHUY 31 30.73 18.00 116 29.90 565 30.50 28.65 +.95 +6.6 CideraTh n Q CDTX 8.80 3.70 108 5.70 741 6.35 5.30 -.25 -16.2 CienaCorp N CIEN 5 27.73 19.40 7468 23.41 27695 24.93 22.99 -1.55 +11.8 Cigna N CI .04 16 227.13 163.02 1162 170.82 6052 175.00 169.11 -5.08 -15.9tCimarex N XEC .64 .7 19 130.16 87.98 2749 88.09 6315 95.61 87.45 -3.99 -27.8 Cimpress Q CMPR 171.76 80.61 195 139.71 796 140.97 133.84 +4.67 +16.5 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 1 49.72 5 49.95 49.41 +.24 -2.5tCinciBell rs N CBB 54 22.20 11.65 564 12.40 2927 13.13 11.65 -.15 -40.5tCinnFin Q CINF 2.12 3.0 20 81.98 68.28 570 70.18 2658 70.77 68.28 -.24 -6.4 Cinedigm rs Q CIDM 3.00 1.11 33 1.56 189 1.67 1.55 -.13 +4.0 Cinemark N CNK 1.28f 3.8 15 44.00 32.03 852 33.79 4438 34.31 33.36 -.70 -3.0 CinerRes N CINR 2.27 8.5 14 29.36 22.61 28 26.66 83 27.49 24.68 +1.36 +6.2sCintas Q CTAS 1.62f .9 35 184.22 123.00 460 184.56 2362 184.68 179.09 +3.72 +18.4 Circor N CIR .15 .3 29 68.76 39.84 98 48.81 446 50.61 47.70 +.45 +.3 Cirrus Q CRUS 14 71.97 34.78 1672 36.45 3787 38.98 36.44 -2.28 -29.7 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 18328 43.66 101776 43.69 42.52 +.40 +14.0sCision N CISN 40 15.12 9.90 584 15.01 2064 15.12 14.56 +.31 +26.5 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 52 29.66 306 30.70 29.26 -.80 +12.1tCitGBP Dl n N UGBP 32.62 23.23 1 23.86 4 23.86 23.23 -.10 -9.9 CitCHF Dl n N UCHF 32.08 22.60 24.10 1 24.29 23.26 +1.02 -9.2sCiti GBP n N DGBP 24.90 18.65 1 24.92 1 24.92 24.92 +.02 +16.9tCitEUR Dl n N UEUR 31.62 21.93 13 22.81 21 23.07 21.93 -.03 -17.3sCiti EUR n N DEUR 27.48 18.78 12 26.27 56 27.48 25.92 +.07 +14.5 Citi AUD n N DAUD 26.05 18.62 7 24.25 34 25.18 24.02 -.34 +21.3 CitAUD Dl n N UAUD 32.65 23.10 24.62 1 24.62 23.98 +.34 -7.8 Citi JPY n N DJPY 22.83 18.17 1 22.03 4 22.08 20.92 +.40 -3.4 CitJPY Dl n N UJPY 39.22 25.89 4 27.30 6 28.32 27.23 -.13 -6.6 Citi CHF n N DCHF 26.77 19.08 0 25.28 1 25.50 24.75 -.31 +7.2 Citigp pfN N CpN 1.97 7.3 27.81 25.85 34 26.85 737 26.95 26.73 -.10 -2.3 CgpVelLCrd N UWT 42.11 10.01 4915 30.31 15467 34.64 30.29 -3.22 +23.7 CgpVelICrd N DWT 44.68 6.84 8054 9.22 34088 9.24 8.10 +.77 -34.4 Citigroup N C 1.28 1.9 12 80.70 60.44 14911 67.28 95604 68.03 65.20 -1.16 -9.6 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 77 25.25 149 25.42 25.11 +.11 -.8 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 51 28.25 202 28.35 28.04 +.10 -2.1 Citigp pfK N CpK 1.72 6.3 29.99 26.85 244 27.16 743 27.22 27.08 +.07 -4.8 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 80 26.14 434 26.23 26.04 -.02 -2.9 Citigrp pfL N CpL 1.72 6.6 27.84 25.71 26 25.87 154 25.87 25.75 +.05 -2.6 CitiusPh n Q CTXR 5.49 2.25 17 2.70 110 2.89 2.60 -.04 -28.9 Citiz&Nthn Q CZNC 1.08 4.2 22 26.75 22.00 14 25.89 65 25.90 24.63 +1.07 +7.9 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 6 13.98 7 13.99 13.86 +.05 +3.6 CitizFincl N CFG .52 1.2 12 48.23 31.51 4155 41.63 24774 42.06 39.07 +.12 -.8 CitizFst Q CZFC .23e .9 18 26.60 20.15 3 26.48 9 26.48 25.29 +.51 +10.3 CitizHold Q CIZN .96 4.3 17 26.00 21.18 1 22.45 7 22.60 21.95 +.74 -2.8 CitizInc N CIA 8.87 6.27 52 7.55 375 7.99 7.40 -.22 +2.7 CitrixSy s Q CTXS 30 108.42 73.34 1336 106.84 6782 107.29 104.91 +.29 +21.4 CtyHld Q CHCO 1.84f 2.4 21 75.85 58.80 48 75.43 182 75.65 72.92 +.92 +11.8 CityOffce g N CIO .94 10 13.93 10.03 257 12.21 1710 12.49 11.79 +.35 -6.1 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 20 23.80 25 23.80 23.60 +.13 -5.5 Civeo N CVEO 4.20 1.57 764 3.92 3173 3.98 3.47 +.38 +43.6 CivistaBcsh Q CIVB .28 1.1 18 24.91 18.82 33 24.60 235 24.81 23.90 +.33 +11.8 CivitasSolu N CIVI 32 19.90 11.15 112 16.70 427 16.75 15.35 +1.20 -2.3 Clarus Q CLAR 8.00 5.20 46 7.40 136 7.50 7.35 -.05 -5.7 ClayGSCn N GCE 1.43e 9.2 17.55 14.85 0 15.58 7 16.10 15.41 -.62 -6.5sCleanEngy Q CLNE 3.52 1.31 4435 2.85 21340 3.52 2.57 +.22 +40.4 CleanHarb N CLH 59.86 44.75 302 53.69 1592 54.30 52.01 +1.04 -.9 ClearChan N CCO 5.75 3.58 302 4.30 650 4.55 4.25 -6.5 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 197 11.46 563 11.51 10.87 +.56 -1.4 ClearOne Q CLRO .28 4.4 10.20 5.65 3 6.30 28 6.30 5.80 +.40 -29.6 ClrAllCGr n Q CACG 30.58 24.89 2 29.76 15 29.78 29.12 +.30 +6.8 ClrDvStr n Q YLDE 29.07 25.33 1 27.54 1 27.60 27.54 -.14 -.4 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 345 7.86 1283 7.87 7.35 +.45 -5.1 ClearEnFd N CEM 1.76f 11.9 17.36 12.10 224 14.74 752 14.89 13.95 +.72 -3.5 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 222 11.30 801 11.32 10.79 +.34 -4.2tClearfield Q CLFD 24 15.30 10.80 29 10.85 140 11.30 10.80 -.25 -11.4sClearsBio n Q CLSD 15.33 5.30 1043 9.75 6164 15.33 9.00 -3.59 +39.3 ClearSign Q CLIR 4.70 1.65 70 2.08 260 2.10 1.85 +.13 -42.4 ClearwPpr N CLW 13 50.60 22.51 121 24.00 490 24.90 23.80 -.40 -47.1 ClemPhr n Q CMTA 20.15 11.72 139 14.34 584 15.68 13.81 -.93 -24.4 CleBio hrs Q CBLI 4.36 2.24 5 2.77 36 3.11 2.71 +.06 -30.9 ClevCliffs N CLF 7 9.15 5.56 6906 8.67 32999 8.85 8.11 +.44 +20.2 ClipRlty n N CLPR .38 13.00 7.62 17 8.94 85 8.99 8.50 +.45 -10.5 Clorox N CLX 3.84 3.2 20 150.40 113.57 1158 120.44 8272 126.76 119.86 -2.14 -19.0 CloudPeak N CLD 5.70 2.76 919 3.77 5418 4.10 3.12 +.61 -15.3 Cloudera n N CLDR 23.32 12.57 1504 16.63 8158 16.74 15.70 +.75 +.7 CloughGA A GLV 1.44 11.3 14.39 12.25 56 12.78 168 12.85 12.38 +.26 -4.2 CloughGEq A GLQ 1.38 9.9 14.39 12.33 101 14.00 252 14.10 13.67 +.25 +4.7 ClghGlbOp A GLO 1.20 10.9 11.67 10.40 158 11.05 624 11.05 10.88 +.13 +1.5 ClovisOnc Q CLVS 99.45 41.72 493 47.70 2708 49.40 46.47 -.93 -29.9 CoDiagn n Q CODX 6.85 1.45 20885 4.79 44701 5.94 1.64 +3.17 +81.4sCoBizFncl Q COBZ .40f 1.8 35 22.46 15.55 161 22.67 529 22.72 21.45 +.77 +13.4 CoStar Q CSGP 88 396.59 242.76 230 385.44 826 387.76 374.69 +4.60 +29.8 CoastwayB Q CWAY 74 27.60 19.55 10 27.50 57 27.50 27.35 +.20 +29.7tCCFemsa N KOF 1.75e 3.0 91.85 57.01 88 58.80 514 59.40 57.01 +.34 -15.5tCocaBtl Q COKE 1.00 .8 32 249.54 125.08 49 126.66 234 131.09 125.08 -.31 -41.2 CocaCola N KO 1.56 3.6 73 48.62 41.45 10656 43.12 54864 43.32 42.10 +.72 -6.0 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1185 37.89 6180 38.38 37.38 +.16 -4.9 CocrystP n Q COCP 6.45 1.61 37 2.25 169 2.59 2.16 -.16 -51.2 CodaOct n Q CODA 6.56 3.28 3 3.85 42 4.07 3.71 -.02 -19.3sCodexis Q CDXS 15.00 3.95 487 15.05 1720 15.40 13.75 +1.15 +80.2 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 14 30.47 34 30.89 29.33 +.87 +10.7 Coeur N CDE 99 9.92 6.71 2948 7.91 10310 8.32 7.90 -.30 +5.5 CoffeeH Q JVA 4.90 3.65 11 4.26 50 4.30 4.10 +.07 +.1 CogentC Q CCOI 2.08f 4.1 54.85 35.75 333 50.90 1118 51.75 48.90 +.85 +12.4 Cognex s Q CGNX .18 .4 35 72.99 39.90 974 46.35 5295 48.17 45.15 -.36 -24.2 CognizTch Q CTSH .80 1.0 24 85.10 65.59 3088 76.87 17190 77.22 73.97 +1.09 +8.2sCohBar n Q CWBR 6.97 4.44 228 7.10 479 7.17 5.55 +1.30 +42.9 Cohen n A COHN .80 7.3 12.00 7.50 4 10.94 71 11.50 10.38 -.06 +36.4 CohSClosed N FOF 1.04 8.1 13.52 11.60 58 12.77 202 12.84 12.60 +.04 -4.1 CohStGlbI N INB 1.12 11.9 10.44 9.05 60 9.41 286 9.50 9.34 -.07 -4.8 Cohen&Str N CNS 1.32f 3.4 18 47.83 36.29 118 39.06 648 39.67 38.11 -.24 -17.4 CohStInfra N UTF 1.60 7.1 24.61 20.88 208 22.44 822 22.48 21.91 +.49 -6.5 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 52 25.31 330 25.32 24.93 +.22 -2.9 C&SIncEgy N MIE 1.32 12.7 11.40 8.86 68 10.37 276 10.43 9.98 +.31 +1.2 CohStQIR N RQI .96 8.2 13.19 10.55 257 11.76 1054 11.77 11.43 +.28 -7.0 CohStRE N RNP 1.48 7.8 21.98 17.91 121 18.98 440 19.01 18.54 +.29 -10.8 CohStSelPf N PSF 2.06 7.8 29.16 25.16 32 26.41 145 26.41 25.75 +.58 -6.5 CohenStTR N RFI .96 7.7 13.03 11.50 60 12.47 228 12.49 12.20 +.27 -2.3 Coherent Q COHR 24 329.00 157.47 491 166.58 3106 190.42 164.77 -7.50 -41.0 CoherusBio Q CHRS 23.24 8.05 1017 15.60 2713 16.20 14.95 +.30 +77.3 Cohu Q COHU .24 1.0 32 26.17 15.55 198 24.46 1067 24.66 23.70 +.22 +11.4 Colfax N CFX 24 43.29 29.03 764 30.77 4238 32.38 30.55 -.76 -22.3 ColgPalm N CL 1.68f 2.7 22 77.91 61.28 3669 62.69 18276 64.63 62.28 -1.06 -16.9 CollPlant n Q CLGN 8.99 4.70 0 6.28 3 6.29 5.31 +.78 -29.8tCllctUnv Q CLCT .70 4.7 11 30.82 13.50 45 15.02 263 15.28 13.50 +.88 -47.6 Collegium n Q COLL 29.90 8.01 741 24.37 2211 24.90 22.07 -.25 +32.0 Colliers Q CIGI .10 .1 25 78.60 46.60 30 72.00 102 74.70 71.80 -2.90 +19.3 ColonyBk Q CBAN .20 1.3 16 19.50 11.10 2 16.00 15 16.75 15.44 +.15 +9.6 ColNthSC n N CLNC 21.20 18.16 193 19.08 1574 19.28 18.82 +.12 -7.1 ColNrthS n N CLNS 14.74 5.28 8138 6.04 52371 6.09 5.79 +.16 -47.1 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 14 25.20 35 25.20 25.10 +.11 -.9 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 25.14 12 25.19 25.05 +.09 -1.6 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 3 25.74 63 25.80 25.55 +.12 -3.1 ColNrth pfG N CLNSpG 1.88 8.0 27.25 22.49 5 23.47 59 23.61 23.30 +.20 -6.7 ColNrth pfJ N CLNSpJ 24.84 21.48 49 23.05 114 23.10 22.92 +.05 -6.1 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 40 23.09 74 23.09 22.85 +.11 -8.3 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 31 23.09 59 23.09 22.88 +.11 -7.7 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 263 43.02 1031 43.37 41.80 -.06 -1.0 Col SusInt n N ESGN 32.31 27.17 2 29.66 3 29.75 29.45 -.24 -2.9 Col SusUS n N ESGS 32.51 28.62 1 29.50 2 29.50 29.32 -.15 -.3 ColumFn n Q CLBK 17.73 15.30 256 17.07 1345 17.15 16.30 +.29 +10.7 Col Bey N BBRC .50e 2.8 20.47 16.86 1 17.98 14 18.07 17.71 -.10 -2.4tColEmxChi N XCEM 30.22 25.66 1 26.20 6 26.26 25.66 -.36 -5.3 ColQualDv N HILO .32e 2.1 17.10 13.72 15.00 1 15.00 14.91 -.31 -5.6tCol EMCns N ECON .10e .4 29.87 24.69 112 25.39 965 25.45 24.69 +.04 -9.7 Col IndiaC N INCO .03e .1 51.06 41.00 5 47.43 20 47.43 46.42 +1.01 -4.4 Col IndiaInf N INXX .10e .7 16.79 12.85 10 13.46 90 13.53 13.23 +.27 -15.2 Col IndSC N SCIN .17e .9 25.98 18.17 2 18.90 35 19.82 18.90 +.02 -19.3 ColumbPT N CXP .80 3.6 13 23.31 19.55 914 22.15 2912 22.34 21.82 +.40 -3.5 ColSelTec N STK .92a 4.1 24.58 20.09 59 22.60 221 22.69 22.26 +.10 +1.6sColuSprtw Q COLM .88 1.0 30 89.59 53.39 202 88.83 1077 89.59 87.01 +1.31 +23.6 Colmbus Q CMCO .20f .5 44.55 23.91 208 42.54 1053 43.02 37.11 +4.79 +6.4 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 18204 31.26 94012 31.89 30.67 -.49 -21.6 Comcst29 N CCZ 1.58e 2.9 64.00 50.00 1 55.37 1 55.37 54.60 -1.67 -11.9 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1323 95.75 7814 96.81 93.15 -2.01 +10.3 ComfrtS N FIX .32 .7 29 48.95 31.90 111 47.10 690 47.70 45.93 +.65 +7.9 CommScpe Q COMM 30 41.60 26.29 1056 29.79 6973 29.84 28.94 +.17 -21.3 ComndSec A MOC 3.55 1.50 8 1.60 30 1.75 1.56 -.10 -47.9 CmcBMO Q CBSH .94f 1.4 20 66.26 49.43 292 65.02 1580 65.68 63.50 +.15 +16.4 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 4 25.59 31 25.68 25.31 +.18 -2.9 CmclMtls N CMC .48 2.0 49 26.72 17.05 803 24.10 5111 24.95 22.60 +.97 +13.0 CmclVehcl Q CVGI 33 13.90 5.55 268 7.91 871 8.28 7.85 -.36 -26.0 CommSys Q JCS .16 3.9 4.87 3.18 11 4.13 65 4.13 3.88 +.25 +16.0 CmtyBkSy N CBU 1.36 2.2 17 61.36 48.89 220 60.45 794 60.90 59.02 +.15 +12.5sCmtyBkTr Q ESXB 25 10.00 7.65 27 9.85 153 10.00 9.43 +.40 +20.9 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 4 36.84 15 37.20 36.74 -.24 -3.8 CommuFt n Q CFBI 15.00 10.95 10 11.24 26 11.30 11.22 +.01 -3.1 CmtyHlt N CYH 10.18 3.69 2309 3.97 8855 4.51 3.95 -.36 -6.8 CmtyHlt rt Q CYHHZ .05 .01 793 .01 1206 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 168 27.55 609 28.30 27.51 -.04 -2.0 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 28 51.70 192 51.70 50.35 +.45 +9.8 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 41 11.50 46 11.55 11.35 +8.0 CommVlt Q CVLT 71.45 48.35 925 68.75 1855 69.40 67.51 +.30 +31.0 CBD-Pao N CBD .08e .4 25.90 18.60 527 21.23 1620 21.78 20.11 -.15 -9.9 CompDivHd N CODI 1.44 8.6 18.35 14.60 112 16.75 605 16.85 16.30 +.10 -1.2 ComDivH pf N CODIpA 1.81 8.3 25.75 20.01 15 21.71 51 21.78 21.55 +.07 -12.0 CompssMn N CMP 2.88 4.4 23 76.65 56.50 171 65.35 1170 66.70 65.15 +.37 -9.6 Compugn Q CGEN 5.15 2.25 286 3.75 1128 3.98 3.30 +.40 +50.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 110 32.70 532 33.80 32.30 +.15 +8.8 CmpTask Q CTG .24 3.3 9.62 4.90 32 7.34 142 7.40 7.13 +.19 +43.9 Compx A CIX .20 1.4 14 16.63 12.30 5 14.60 12 15.05 13.95 -.15 +9.8 CmstkH rs Q CHCI 6.58 1.20 187 3.71 1929 4.80 3.27 -.26 +118.2 ComstkM rs A LODE 1.34 .21 240 .36 470 .36 .34 +.01 -7.7sComstkRs rs N CRK 11.70 4.01 1148 10.97 3279 11.70 10.02 +.59 +29.7 Comtech Q CMTL .40 1.2 31 32.94 13.95 198 32.12 623 32.26 30.66 +1.24 +45.2 ConAgra N CAG .85 2.3 16 39.81 32.16 1620 36.94 8939 37.91 36.89 -.47 -1.9 ConatusPh Q CNAT 7.95 3.22 2529 4.28 4372 4.83 3.60 +.58 -7.4 ConcertPh Q CNCE 30.71 11.88 99 20.16 531 20.62 19.76 +.16 -22.1 ConchoRes N CXO 19 163.11 106.73 5328 129.21 10543 141.80 126.52 -10.36 -14.0 ConcdMed N CCM 4.29 2.46 1 4.14 13 4.15 3.99 +.09 +24.3tConcrdInt g Q CXRX .30 129.9 1 1.80 .24 400 .23 1804 .29 .23 -.06 -64.8 CondHos rs A CDOR .78e 7.6 17 11.19 8.13 10 10.27 32 10.30 9.94 +.07 +3.2 Conduent n N CNDT 20.32 14.95 585 19.33 3565 19.42 18.89 +.05 +19.6 Conformis n Q CFMS 5.73 1.15 197 1.37 1178 1.45 1.29 +.05 -42.4 ConiferH n Q CNFR 7.45 5.00 1 6.10 5 6.30 5.85 -.24 +5.2 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 5 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 40

sConmed Q CNMD .80 1.2 24 69.64 47.41 222 69.03 604 69.64 67.38 +.65 +35.4 Conns Q CONN 37.80 16.00 763 22.60 2223 24.85 22.10 -1.65 -36.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 115 26.95 605 27.00 26.18 +.25 +4.7 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 59 64.09 307 65.96 62.81 +.57 +11.6 ConocoPhil N COP 1.14f 1.7 55 71.71 42.27 7111 68.29 32544 68.98 64.34 +2.82 +24.4 ConsolCom Q CNSL 1.55 13.7 22.17 10.31 625 11.32 2887 11.52 11.04 +.07 -7.1 ConEd N ED 2.86 3.8 16 89.70 73.35 1590 75.54 9327 76.99 75.22 -.37 -11.1 CnsTom A CTO .24 .4 8 67.97 51.02 134 60.45 173 61.55 60.01 -1.45 -4.8 ConsolWtr Q CWCO .34 2.6 39 15.35 11.20 28 13.15 140 13.35 12.95 +.10 +5.1 ConstAlph n Q CNAC 9.98 9.55 1 9.92 12 9.92 9.92 +1.7 ConstAlp un Q CNACU 11.21 8.22 10.94 4 10.98 10.70 +.46 +7.4 ConstAl rt Q CNACR .95 .25 .32 84 .32 .32 +3.2 ConstellA N STZ 2.96f 1.3 19 236.62 176.21 1587 222.75 6507 225.75 216.76 +5.94 -2.5 ConstellB N STZ/B 2.68f 1.2 26 234.00 180.00 222.96 1 224.00 219.00 +7.44 -2.0 Constellm N CSTM 14.10 6.60 756 12.15 6964 12.40 11.83 +.05 +9.0tConstPrt n Q ROAD 13.24 10.86 179 12.69 981 12.80 10.86 +.43 +4.9 ConsuPtf Q CPSS 5 4.91 3.27 34 4.00 151 4.00 3.60 +.25 -3.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 1 102.52 195 103.25 102.52 +.70 -1.4 ContainStr N TCS 16 8.50 3.53 182 7.68 966 7.95 7.52 -.14 +62.0 Contango A MCF 6.93 2.22 214 4.37 971 4.77 4.19 +.11 -7.2 ContlBldg N CBPX 21 31.00 21.00 148 30.20 1217 30.55 29.10 +.85 +7.3 ContMatls A CUO 24.60 16.55 0 16.77 2 17.09 16.65 -.13 -11.7 ContlRescs N CLR 69.91 29.08 2608 68.17 8988 69.47 63.81 +3.44 +28.7 ContraFect Q CFRX 2.31 .80 188 1.96 421 2.00 1.79 +.04 +94.1tContraV rs Q CTRV 6.60 1.64 368 1.55 1886 2.60 1.50 -.47 -46.2 Control4 Q CTRL 41 35.99 17.92 286 25.06 1098 25.33 24.40 +.45 -15.8 ConvrgOn n Q CVON .02p 10.83 8.01 98 9.09 296 9.27 8.60 +.17 -8.9 Cnvrgys N CVG .44f 1.9 16 26.66 21.13 278 23.68 2242 24.16 23.59 -.22 +.8 CooperCo N COO .06 25 260.26 216.47 372 228.11 1793 231.25 222.74 +.36 +4.7 CooperTire N CTB .42 1.6 19 40.78 22.58 558 26.00 2529 26.30 25.05 +.66 -26.4 CooperStd N CPS 14 135.00 95.33 97 125.63 410 127.44 122.45 -1.35 +2.6tCopaHold N CPA 3.48f 3.2 13 141.34 110.29 418 109.23 1027 113.97 109.04 -4.42 -18.5 Copart s Q CPRT 35 56.78 30.30 1564 55.57 20769 56.55 54.12 +1.32 +28.7tCopel N ELP .26e 4.2 9.69 6.18 647 6.24 2341 6.52 6.11 -.47 -18.2 CorbusPhm Q CRBP 9.96 5.05 530 5.95 1493 6.25 5.75 +.05 -16.2 Corcept Q CORT 18 25.96 10.40 875 18.50 4773 20.00 18.14 -.20 +2.4 CoreLabs N CLB 2.20 1.8 69 130.34 86.55 324 124.88 1150 126.86 120.23 +2.59 +14.0 CoreMold A CMT .05 24.50 13.53 25 14.60 141 15.30 13.95 -.02 -32.7 CoreMrk s Q CORE .40 2.1 24 38.20 17.10 496 19.44 1820 19.94 18.17 +.95 -38.4stCorePtLd n N CPLG 27.89 25.25 2150 27.53 4120 28.30 25.25 -1.3 Corecivic N CXW 1.72 7.9 13 31.86 18.61 876 21.67 3619 21.92 21.00 +.58 -3.7sCoreLogic N CLGX 23 52.99 41.95 234 52.51 1249 52.99 51.89 +.37 +13.6 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 5 24.85 52 25.00 24.75 -.12 -3.5 CorEnInf rs N CORR 3.00 8.3 15 39.42 31.50 62 36.23 332 36.74 36.05 -.06 -5.2 CoreSite N COR 4.12f 3.8 40 120.85 89.76 316 107.27 1286 109.05 104.16 +2.53 -5.8 Corindus n A CVRS 2.25 .66 730 .78 2945 .80 .72 -.01 -23.1 Corium Q CORI 13.93 6.77 341 8.85 1096 8.87 8.12 +.42 -7.9 CorMedix A CRMD .78 .17 4652 .26 12999 .27 .18 +.07 -48.2sCorOnDem Q CSOD 50.67 33.24 964 50.95 2893 51.62 48.27 +2.23 +44.2 CrnstTotR A CRF 3.35 22.2 16.98 13.62 220 15.08 1044 15.13 14.91 -.01 -1.3 CrnrstnStr A CLM 3.40 22.4 17.21 13.10 383 15.18 1294 15.29 15.01 -.05 -1.9 Corning N GLW .72 2.6 35.10 26.11 7558 27.95 31712 28.00 26.23 +1.07 -12.6 CpBT JCP N JBN 1.75 15.4 16.50 9.92 1 11.33 9 11.41 11.23 -.04 -9.8 CorpCapT n N CCT 1.61 9.8 19.00 14.43 328 16.40 1386 16.61 16.34 -.26 +2.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 1709 27.19 5202 28.13 27.17 -.59 -6.9 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 1 31.76 2 32.10 31.57 +.01 -3.0 CortsJCP97 N KTP 1.91 15.1 18.00 11.06 11 12.62 32 12.85 12.49 -.01 -11.6 CortsJCP N JBR 1.75 15.4 16.49 9.82 3 11.34 4 11.49 11.16 +.06 -9.2 CortsPE N KTH 2.00 6.0 34.50 30.26 1 33.34 1 33.64 32.95 +1.18 +3.1 Corvel Q CRVL 29 61.20 44.81 48 52.85 163 54.75 50.30 -.40 -.1 CorvusPh n Q CRVS 17.64 7.42 85 13.18 427 13.86 11.34 +1.70 +27.2 Cosan Ltd N CZZ .26e 2.9 11.89 5.63 974 8.94 5311 9.43 8.76 -.64 -7.8 Costamre N CMRE .40 5.4 7.78 5.45 356 7.40 1701 7.49 7.22 +.09 +28.2 Costam pfB N CMREpB 1.91 8.1 27.43 22.23 2 23.57 15 23.87 23.50 -.18 -5.8 Costmr pfC N CMREpC 2.13 8.6 26.24 23.61 9 24.83 19 24.88 24.76 -.01 -2.4 Costam pfD N CMREpD 2.19 8.6 26.89 24.36 2 25.50 14 25.58 25.50 -.02 -1.3 Costco Q COST 2.28f 1.2 28 201.77 150.00 4056 197.13 13885 200.70 195.00 -1.23 +5.9 Cotiviti n N COTV 45.97 30.84 162 33.98 954 34.68 33.07 +.45 +5.5 Cott Cp N COT .24 1.5 17.78 13.61 944 16.18 2682 16.31 15.65 +.41 -2.9tCoty N COTY .50 3.8 21.68 13.14 11665 13.11 28207 13.66 13.00 -.43 -34.1 CountrP rs Q CPAH 7.30 1.75 24 2.68 59 2.77 2.60 +.06 -16.5 CountyBcp Q ICBK .28 1.0 16 33.94 23.30 6 27.73 22 28.00 27.50 -.27 -6.8 CoupaSft n Q COUP 55.10 28.52 993 54.07 2827 54.50 50.81 +2.85 +73.2 CousPrp N CUZ .26f 2.7 14 9.63 8.23 4832 9.55 19432 9.60 9.05 +.42 +3.2 CovantaH N CVA 1.00 6.2 17.30 13.00 722 16.25 3818 16.58 15.65 +.50 -3.8 Covenant Q CVTI 35 33.36 15.86 142 31.41 897 31.56 28.13 +1.05 +9.3 CowenInc s Q COWN 41 18.25 11.63 298 15.15 1226 15.25 14.60 -.20 +11.0 Cowen27 n Q COWNZ 1.84 7.4 26.24 24.76 51 24.99 82 25.59 24.96 -.02 -2.8 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 321 156.04 1344 160.77 155.62 -3.88 -1.8 CraftBrew Q BREW 33 20.40 16.40 25 19.60 232 19.95 19.30 +.25 +2.1 Crane N CR 1.40 1.7 28 102.65 71.23 358 83.79 1180 85.84 83.11 -.69 -6.1 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 16 7.94 93 8.06 7.81 -6.6 CrwfdB N CRD/B .20 2.5 57 12.40 7.54 18 7.98 93 8.09 7.92 -.05 -17.0 Cray Inc Q CRAY 69 28.60 17.20 378 25.50 1258 25.80 24.85 -.15 +5.4 Credicp N BAP 8.57e 3.8 239.54 167.21 215 226.55 1124 227.19 216.41 +2.36 +9.2 CreditAcc Q CACC 16 377.82 210.65 120 356.50 479 358.36 347.50 -5.03 +10.2 CS EnEur50 N FIEU 153.69 109.31 0 127.22 6 127.22 121.37 -1.08 -7.3 CSVixMd rs Q TVIZ 18.35 7.93 5 9.28 49 9.92 9.15 +.24 +3.5 CSVixSh rs Q TVIX 25.61 4.63 39507 5.05 208002 6.21 4.93 +.23 -8.8 CSVixST rs Q VIIX 23.92 10.84 52 14.96 335 16.68 14.74 +.52 +27.0 CS FILgCG N FLGE 264.50 174.54 4 255.75 17 256.65 246.33 +3.64 +12.1 CSSilvCC Q SLVO .61e 8.0 8.73 7.28 8 7.58 34 7.67 7.56 -.04 -4.1 CSGoldCvC Q GLDI .57e 6.4 9.60 8.55 5 8.84 30 8.92 8.80 -.04 -2.1 CSVS3xInSlv Q DSLV 34.67 20.03 164 24.96 510 25.17 24.14 +.53 +5.8 CSVS3xInG Q DGLD 55.21 37.83 34 44.77 189 44.92 43.55 +.73 +2.6 CS VS3xGld Q UGLD 12.72 9.19 406 10.37 2138 10.71 10.36 -.20 -6.9 CSVSVixMT Q VIIZ 8.53 5.70 3 6.48 11 6.69 6.47 +.11 +7.0 CSVIVxMT Q ZIV 94.42 60.60 141 74.22 760 75.29 72.05 -1.01 -16.3tCrSuisInco A CIK .26 8.3 3.50 3.13 85 3.17 578 3.18 3.13 +.02 -4.2 CS InvBr n N DBRT 85.47 24.48 0 27.05 2 28.81 26.46 -.12 -46.0 CS LgBrnt n N UBRT 316.38 115.89 295.40 1 295.40 256.38 +23.11 +65.6 CrS Crd n Q USOI 3.08e 11.1 33.00 21.21 0 27.75 7 28.95 27.75 -1.30 +4.1 CS MthlMtg N REML 33.50 22.00 2 26.43 26 27.30 26.34 -.16 -13.6 CS CrdeOil N OIIL 43.86 25.46 1 40.08 8 41.18 40.02 -.64 +13.9 CS VSSilv Q USLV 14.96 9.03 2092 9.75 9146 10.06 9.66 -.21 -16.0 CredSuiss N CS 1.22e 7.8 19.98 13.28 3308 15.62 19425 15.77 15.14 -.67 -12.5 CrSuiHiY A DHY .29 11.0 2.91 2.56 190 2.62 1160 2.63 2.60 -7.7sCree Inc Q CREE 48.00 20.50 774 47.32 5806 48.00 45.62 +1.47 +27.4 CrescPtE g N CPG .12 1.5 44 9.25 6.40 915 7.89 5641 8.18 7.83 +.17 +3.5sCrestEq rs N CEQP 2.40 7.1 33.75 20.00 709 34.00 2207 34.40 31.25 +2.60 +31.8 Cresud Q CRESY .45e 2.7 23.69 15.53 151 16.93 721 17.35 16.26 -.23 -23.4 Criteo SA Q CRTO 19 55.70 21.00 622 24.27 2852 25.32 23.79 -1.07 -6.8sCrocs Q CROX 18.21 6.62 1110 18.26 3777 18.45 17.11 +.98 +44.5 CronosGp n Q CRON 10.39 5.12 3385 6.84 10956 6.84 5.88 +.83 -10.2tCrossAmer N CAPL 2.10m 12.1 39 29.80 17.00 87 17.30 346 17.73 17.00 -.07 -27.2 CrssCtryHl Q CCRN 21 14.65 9.07 234 12.19 568 12.48 11.88 +.10 -4.5 CrosTim N CRT 1.02e 7.2 14 15.75 12.99 17 14.07 60 14.10 13.74 +.29 -4.2 CrwnCstle N CCI 4.20 4.0 114.97 93.14 1335 103.80 8544 104.44 102.45 +1.06 -6.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1040.14 9 1043.85 1040.00 +9.14 -8.2 CrownCfts Q CRWS .32 5.5 12 8.05 5.40 50 5.80 163 6.10 5.75 -.15 -10.1 CrownHold N CCK 17 62.27 42.63 1685 43.72 7539 45.34 43.17 -1.84 -22.3sCryolife N CRY .12 .4 66 27.75 16.80 199 27.90 548 28.45 26.30 +1.00 +45.7sCryoPort rs Q CYRX 13.35 3.08 499 13.02 3219 13.60 11.61 +1.00 +51.6 Ctrip.com s Q CTRP 27 60.65 40.13 4578 45.09 20180 46.47 44.72 -1.41 +2.2 CubeSmart N CUBE 1.20 3.9 28 30.98 22.83 2075 30.95 6002 30.96 30.10 +.67 +7.0 Cubic N CUB .27 .4 72.43 39.58 213 70.35 756 71.20 69.35 -.30 +19.3 CueBioph n Q CUE 17.99 10.30 28 13.60 84 13.85 12.63 -.07 +16.9 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 363 115.83 1547 116.87 113.01 -.19 +22.4 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 8 25.16 18 25.28 24.97 +.34 +.2 Culp Inc N CULP .36f 1.1 16 34.05 26.15 12 31.75 51 31.90 30.75 +.50 -5.2 CumbldPh Q CPIX 7.96 5.53 4 5.99 27 6.19 5.65 -18.6 Cummins N CMI 4.32 3.0 40 194.18 140.60 1034 143.58 6109 146.10 141.86 -2.96 -18.7 Curis rs Q CRIS 11.35 2.07 970 2.49 7906 3.33 2.20 +.24 -28.9 CurEuro N FXE 120.65 107.60 516 111.89 2082 112.31 110.63 -.10 -3.2 CurAstla N FXA .62 .8 81.36 74.35 78 75.68 151 75.92 75.04 +.18 -3.0 CurBrit N FXB 139.24 122.75 46 129.54 125 129.68 128.50 +.28 -1.3 CurrCda N FXC .03e 81.49 72.98 75 76.11 737 76.84 75.70 +.07 -3.0 CurrChina N FXCH 78.37 71.99 2 76.42 2 76.65 76.42 -.39 +2.0 CurJpn N FXY 91.62 83.92 103 87.37 490 88.57 87.26 -.12 +2.6tCurSwed N FXS 121.32 105.69 2 106.93 10 107.46 105.69 -1.07 -8.0 CurSwiss N FXF 102.27 93.42 29 95.00 177 95.50 94.38 +.26 -1.9 CurtisWrt N CW .60 .5 27 143.38 89.51 206 128.88 1396 131.90 126.79 -1.79 +5.8 CushTRet rs N SRV 1.08 9.0 13.05 10.00 17 12.03 80 12.16 11.58 +.30 +.8 CushngRen N SZC 1.64 9.2 21.30 15.35 33 17.81 148 18.05 17.50 +.18 -12.3 CushRoy rs N SRF .48 5.1 10.10 7.81 10 9.34 40 9.56 9.17 +.12 -.2 CustomBcp N CUBI 11 33.85 24.75 146 30.66 740 30.79 29.50 +.36 +18.0tCustBcp 18 N CUBS 1.59 6.3 26.50 25.09 1 25.10 5 25.50 25.08 -.32 -2.4tCustBc p C N CUBIpC .57p 27.32 26.20 2 26.33 7 26.61 26.20 -.16 -.8 CustBc pfD N CUBIpD 28.20 24.60 25.86 1 26.26 25.86 -.03 -3.0 CustBc pfE N CUBIpE 27.15 25.35 26.20 17 26.63 25.97 +.26 -1.3 CustoBc pf F N CUBIpF 27.71 25.02 1 25.75 15 26.00 25.48 +.14 -1.8 Cutera Q CUTR 44 56.05 21.90 495 44.20 1172 44.45 39.31 +4.50 -2.5 Cyanotch h Q CYAN 5.78 3.25 2 4.00 8 4.05 3.90 +.03 +2.3 CybrOpt Q CYBE 93 25.69 11.35 37 17.70 243 17.70 15.90 +1.30 +18.0sCyberArk Q CYBR 85 61.68 39.34 366 61.98 1515 62.00 59.50 +1.78 +49.7 Cyclacel rs Q CYCC .15p 4.72 1.28 112 1.41 194 1.48 1.37 -.03 -19.0 CymaBay Q CBAY 15.59 4.13 683 12.68 5039 13.97 11.34 +1.32 +37.8 CynergT n A CTEK 5.45 2.70 28 4.15 88 4.17 3.78 +.15 +2.5 CypressEn N CELP .84 12.3 12 8.30 5.50 6 6.85 24 6.97 6.76 -.00 +14.2 CypSemi Q CY .44 2.6 28 18.87 12.50 3847 16.68 14201 16.75 16.30 +.10 +9.4 Cyren Ltd Q CYRN 3.15 1.35 24 2.80 157 3.00 2.70 +.05 +12.0 CyrusOne Q CONE 1.84 3.3 88 65.73 43.49 1034 56.15 4950 56.23 53.21 +2.50 -5.7 CytRx rs Q CYTR 5.99 1.24 412 1.34 1170 1.35 1.28 +.02 -20.7 Cytokinetic Q CYTK 15.95 6.75 266 8.90 891 9.20 8.65 +.10 +9.2 CytomX n Q CTMX 35.00 13.00 363 25.53 1415 26.88 25.21 -.71 +20.9 CytoriTh rs Q CYTX 12.10 2.07 80 2.79 460 2.81 2.33 +.35 -7.6sCytosorbnt Q CTSO 11.70 3.30 235 11.35 1140 11.70 10.90 +.20 +74.6D -:DBV Tech Q DBVT 50.57 20.08 80 22.19 376 23.54 22.03 -1.68 -9.8 DCP Mid N DCP 3.12 7.4 59 42.79 29.70 601 41.97 2364 42.20 39.88 +1.56 +15.5 DCT IndlTr N DCT 1.44 2.2 32 66.53 52.06 610 65.79 3186 66.23 64.59 +.75 +11.9tDDR Corp rs N DDR 10 43.47 26.52 1854 15.22 1854 15.46 15.14 -14.26 DDR Corp rs N DDR/O 1.52 10.0 19 21.74 13.26 15.19 9628 15.25 14.54 +.45 DDR pfJ N DDRpJ 1.63 7.0 25.56 21.38 11 23.37 31 23.39 23.00 +.19 -7.0 DDR pfK N DDRpK 1.56 7.0 25.98 21.04 102 22.41 163 22.41 22.00 +.42 -12.7 DDR Cp pfA N DDRpA 27.09 22.40 14 23.47 46 23.73 23.15 +.01 -10.8 DFB Hlt n Q DFBH 9.70 9.70 9.70 35 9.70 9.70 DFB Hlt un Q DFBHU 10.20 10.00 1 10.20 3 10.20 10.06 +2.0 DGSE A DGSE 1.74 .70 794 .74 1123 .95 .72 -.01 -20.8sDHI Grp N DHX 9 3.05 1.25 1890 3.10 5401 3.25 1.95 +1.25 +63.2 DHT Hldgs N DHT .20e 4.8 32 4.44 3.27 1246 4.17 5254 4.37 3.90 +.27 +16.2 DHX Mda n Q DHXM .08 29 6.05 2.49 2.60 119 2.65 2.50 +.05 -26.8 DLH Hldgs Q DLHC 47 6.83 4.99 11 5.19 35 5.84 5.00 -.39 -15.7sDMC Globl Q BOOM .08 .2 46.50 12.40 105 45.00 571 46.50 43.10 +1.65 +79.6 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 6 36.20 22 36.40 35.55 +.05 +7.4 DNP Selct N DNP .78 7.1 11.57 9.71 275 10.99 1123 11.14 10.95 -.03 +1.8 DR Horton N DHI .50 1.2 16 53.32 32.89 3010 42.21 17375 43.58 41.85 -.45 -17.3 Drdgold N DRD .03e 1.1 4.11 2.23 63 2.79 266 2.80 2.60 +.11 -14.4 DSP Gp Q DSPG 13.95 10.80 56 12.80 260 12.95 12.53 +.10 +2.4sDSW Inc N DSW 1.00 4.2 25 26.45 15.14 3990 23.99 19401 26.45 22.96 -1.83 +12.1 DTE N DTE 3.53 3.5 18 116.74 97.66 1062 101.03 4840 103.04 100.84 -1.15 -7.7 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 17 24.62 40 24.70 24.34 +.27 -1.9 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 27 24.83 106 24.83 24.54 +.19 -2.5 DTE En27 n N DTW 1.31 5.4 25.75 23.34 32 24.45 163 24.49 24.14 +.12 -4.9 DTE F76 n N DTY 1.50 5.7 27.90 25.37 14 26.32 60 26.49 25.90 +.54 -1.7 DTE En un N DTV 58.42 48.68 147 51.30 298 51.72 51.04 +.05 -4.9 DTF TxF N DTF .84 6.3 14.98 13.03 18 13.28 65 13.31 13.20 +.11 -5.5 DXC Tch n N DXC .76f .9 93.28 63.58 3879 83.40 20144 83.40 76.24 +1.63 +1.6 DXP Ent Q DXPE 39 43.21 24.86 168 38.69 536 41.24 38.60 -.85 +30.8 DailyJourn Q DJCO 250.95 195.00 0 229.00 2 229.00 223.01 +2.00 -.5tDaktronics Q DAKT .28 3.5 35 10.86 7.85 434 7.95 2303 10.08 7.85 -1.91 -12.9 DanaInc N DAN .24 1.1 18 35.27 20.93 2159 22.67 6896 23.30 22.03 -.64 -29.2 Danaher N DHR .64 .6 25 104.82 78.97 2201 100.59 11488 101.68 99.26 -1.54 +8.4 Danaos N DAC 1 3.20 1.05 92 1.41 239 1.50 1.25 +.14 -2.5 DaqoNEn N DQ 6 72.50 19.00 1046 52.72 3315 66.34 51.02 -12.98 -11.3 Darden N DRI 2.52 2.8 19 100.11 76.27 1262 88.50 5798 89.50 86.93 +.62 -7.8 DareBio rs Q DARE 12.40 .74 144 1.16 491 1.17 1.08 +.02 -46.4 DarioHlth Q DRIO 3.64 1.32 55 1.64 368 1.66 1.43 +.05 +2.4 DarlingIng N DAR 24 19.50 15.44 745 18.66 4296 19.09 18.51 +2.9 DasanZ rs Q DZSI 11.75 5.45 46 10.50 108 10.50 9.42 +.92 +13.4 Daseke n Q DSKE 14.52 8.16 218 9.64 1075 9.67 9.29 +.15 -32.5 Data IO Q DAIO 21 16.49 6.04 79 7.18 266 7.32 6.88 +.28 -40.4 Datawatch Q DWCH 12.65 7.40 82 9.75 407 10.00 8.95 +.75 +2.6 DaveBuster Q PLAY 15 73.48 37.85 624 41.69 3767 42.43 40.03 +1.02 -24.4 DavidsT g n Q DTEA 6.45 3.20 39 4.15 53 4.15 3.50 +.51 +6.4 DavSelFn n Q DFNL 25.62 20.76 5 24.00 58 24.05 23.47 -.24 +.2 DavSelEq n Q DUSA 25.32 20.55 9 24.05 24 24.16 23.52 +.05 +2.8 DavSelW n Q DWLD 28.88 21.90 38 26.88 141 26.93 26.28 -.04 +2.4 DaVita Inc N DVA 17 80.71 52.51 1250 67.09 6182 68.79 66.14 -.80 -7.1 DawsonGeo Q DWSN .05p 8.11 3.52 51 7.32 187 7.43 6.87 +.41 +54.7 Daxor A DXR .15 2.1 21.66 3.40 24 7.29 75 7.29 6.62 +.56 +59.4 DeanFoods N DF .36 3.8 12 18.71 8.14 1167 9.58 4434 10.03 9.39 -.12 -17.1 Deciphera n Q DCPH 29.98 15.15 249 25.91 687 27.52 24.48 +.60 +14.3sDeckrsOut N DECK 113.50 61.37 892 115.11 4630 116.44 106.27 +7.77 +43.4 Deere N DE 2.76f 1.8 31 175.26 112.87 2656 153.39 13689 158.89 149.46 -5.61 -2.0 DelFriscos Q DFRG 18.85 11.70 237 13.25 715 13.80 13.15 -.40 -13.1 DelTaco Q TACO 10 15.99 10.00 300 12.13 1008 12.43 11.79 +.07 +.1 DE EnhGlb N DEX .90 7.7 12.70 10.71 54 11.64 176 11.76 11.55 -.01 -4.0 DelaCO A VCF .72 5.0 16.50 14.00 3 14.31 9 14.46 14.27 -.04 -7.8 DelaDvInc N DDF .62 5.6 11.36 10.18 86 11.18 300 11.25 10.97 +.07 +4.2 DelaNatl A VFL .72 5.7 13.94 12.25 1 12.61 23 12.61 12.50 +.07 -4.9 DelaMN2 A VMM .63 5.0 15.10 12.39 4 12.60 54 12.69 12.60 -.04 -6.5 DelekLogis N DKL 3.00f 10.3 14 35.54 26.60 43 29.15 138 29.70 28.60 -.20 -8.0sDelek N DK 1.00f 1.7 43 57.80 20.65 3902 59.59 10180 59.80 51.81 +7.51 +70.5 DellTch n N DVMT 92.40 60.77 3784 84.85 10956 85.88 79.92 +2.83 +4.4 DelmarPh n Q DMPI 2.84 .78 187 .89 765 .97 .88 -.04 -18.1 DelphiTc n N DLPH .68 1.3 29 60.39 45.66 549 50.90 2392 51.25 49.19 -.28 -3.0 DeltaAir N DAL 1.22 2.2 11 60.50 44.59 4308 54.42 21532 55.60 53.67 -1.45 -2.8 DeltaAprl A DLA 23.47 16.90 13 19.45 87 20.19 18.51 +.08 -3.7 DeltaTch h Q DELT 4.70 .91 21 1.08 191 1.12 1.07 -.01 +1.9 Dltsh SPX n N DMRL 59.02 49.16 0 54.26 13 54.39 53.29 +.29 Dlt SP400 n N DMRM 56.45 48.78 54.00 6 54.15 53.79 -.42 -.1 Dlt SP600 n N DMRS 57.48 47.73 56.03 7 56.29 55.79 -.07 +3.2 DltshInt n N DMRI 56.65 49.79 54.30 7 54.50 54.00 -1.70 +2.5tDeluxe N DLX 1.20 1.8 13 78.87 65.85 349 67.39 2127 68.75 65.85 +.46 -12.3 DenaliTh n Q DNLI 25.79 14.72 275 18.84 1134 21.19 18.70 -1.09 +20.5 DenburyR N DNR 4.75 .92 10689 4.28 50898 4.39 3.70 +.39 +93.7 DenisnM g A DNN .64 .38 621 .46 1577 .48 .45 -.01 -15.8 Dennys Q DENN 28 17.75 10.87 228 15.23 1502 15.56 14.76 +.22 +15.0tDentsply Q XRAY .35 .8 68.98 43.70 3232 43.42 12598 46.46 43.18 -3.15 -34.0 Depomed Q DEPO 11.27 4.31 825 6.37 4923 6.49 5.95 +.03 -20.9 Dermira Q DERM 31.59 6.98 647 8.91 3550 9.25 8.22 +.39 -68.0sDescSys Q DSGX 89 31.40 23.40 129 30.25 451 31.40 29.25 -.25 +6.5tDespg.cm n N DESP 36.56 22.26 228 23.58 1522 23.62 22.26 +.72 -14.2 DestMatrn Q DEST .80 25.1 4.98 1.02 59 3.19 372 3.55 3.14 -.36 +7.4 Dest XL Q DXLG 2.75 1.45 70 1.70 1027 1.85 1.55 +.15 -22.7 Deswell Q DSWL .28 9.0 3.64 1.92 4 3.12 22 3.14 3.05 +.05 +14.8 Determine Q DTRM 3.93 1.23 47 1.55 158 1.83 1.49 -.23 -13.9tDeutschBk N DB .83e 20.23 10.58 10875 11.04 68696 11.62 10.58 -1.01 -42.0 DBDogs22 N DOD 30.43 18.69 3 22.15 12 22.55 21.81 +.40 -13.2 DBWMTR N WMW 32.46 26.75 1 30.58 2 30.80 30.07 -.11 +1.9tDeutBCT2 pf N DXB 1.64 6.6 26.51 24.12 213 25.02 1359 25.20 24.12 -.26 -1.7tDeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 244 25.61 1572 25.72 25.17 -.01 -2.0 DBCmdDL N DYY 4.09 2.08 1 2.93 6 3.02 2.93 -.08 -22.9tDB AgriLg N AGF 13.46 8.96 0 11.11 2 11.11 8.96 +1.32 +10.5 DB AgriDL N DAG 3.81 2.60 9 2.97 40 3.07 2.95 -.04 +4.0 DBGoldSh N DGZ 14.68 13.01 37 13.90 121 13.90 13.76 +.12 +2.1 DBGoldDL N DGP 29.42 21.65 11 24.23 48 24.71 24.20 -.34 -3.0 DBGoldDS N DZZ 6.29 4.88 8 5.56 48 5.57 5.46 +.08 +3.7 Deut Multi N KMM .51 5.8 8.99 8.59 12 8.81 95 8.83 8.77 +.02 -.5 Deut Muni N KTF .84 7.6 13.70 10.94 68 11.11 303 11.12 11.04 +.09 -6.6 Deut StInc N KST .66a 5.4 12.66 12.11 28 12.25 57 12.28 12.22 -.00 -1.5 Deut StMu N KSM .84 7.7 12.80 10.70 34 10.94 112 10.95 10.82 +.14 -7.1 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 10 24.06 101 24.11 23.58 -.06 -.1 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 1177 32.16 5809 32.16 31.61 -.09 +1.2 DBXBrazEq N DBBR .13e 1.1 14.00 10.03 12.06 13 12.24 11.89 -.33 +.3 DBXGerEq N DBGR .35e 1.2 29.78 25.97 6 28.17 19 28.27 27.89 -.37 -1.0 Deu HYBd n N HYLB 51.56 48.68 294 49.12 8863 49.35 49.07 -.28 -2.6 DeuBrcIn n N IGVT 50.12 48.32 0 49.05 1 49.05 48.92 +.06 +.4 DbXR1KECo N DEUS 33.87 28.87 11 32.36 210 32.47 31.95 +.9 DeutEmCo N DEMG 30.95 26.30 1 27.33 3 27.35 26.83 -.14 -5.2 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 205 43.34 2348 43.38 42.47 +.08 -1.7 DbXDvxEU N DEEF 31.76 26.99 6 29.89 19 29.93 29.33 -.4 Deut 300Ch N ASHX .74p 24.14 19.39 20.87 0 20.87 20.87 -.14 -5.5 DbxItalyHE N DBIT .22p 26.39 22.95 23.31 1 23.31 23.20 -1.13 DbxEafeSC N DBES .26p 31.05 27.90 30.25 4 30.40 30.05 -.33 +1.9tDbxAllWHiD N HDAW .27e 27.42 25.17 0 25.61 2 25.61 25.17 -.24 -4.3 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 18 23.98 19 24.01 23.50 -.19 -3.0 DbxNikk400 N JPN 31.67 25.97 14 29.41 47 29.48 29.15 +.01 +.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 1 26.28 92 26.47 26.25 -.03 -3.2tDBX EMBd N EMIH .99e 4.1 25.69 24.06 1 24.20 6 24.71 24.06 -.50 -3.6 DBX IGBd N IGIH .77 3.3 24.99 23.33 1 23.67 2 24.14 23.67 -.47 -3.1 DBXHYCpB N HYIH 1.20 5.3 23.72 22.42 1 22.53 1 23.02 22.51 -.49 -2.1 DBXChiSC N ASHS 37.50 30.65 2 32.75 27 33.39 32.38 -1.00 -6.0 DBXHrvChi N CN .30e .8 42.41 30.57 2 38.28 18 38.32 37.42 +.15 +2.5tDBXMexHd N DBMX 4.12e 15.7 21.63 17.69 17.75 1 17.90 17.69 -.37 -10.1 DBXSKorH N DBKO .03p 32.94 28.67 10 30.89 11 30.93 30.59 -.41 -1.6 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 19 27.85 154 27.87 27.49 -.16 +.2sDBXAsiaPH N DBAP .74e 2.5 31.53 26.24 29.99 4 31.53 29.23 -1.01 +5.6 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 554 29.05 3308 29.09 28.52 -.13 +2.2 DBXUKHdg N DBUK .89e 4.0 22.49 19.98 22.33 1 22.41 22.33 -.06 +2.5 DBXHvChiA N ASHR 34.89 25.48 962 29.56 5282 29.81 28.95 -.28 -4.7 DevonE N DVN .24 .6 27 45.16 28.80 4919 41.40 22719 42.31 39.76 +.82 sDexCom Q DXCM 89.40 42.62 1437 92.20 3872 93.55 86.55 +4.20 +60.7 Diageo N DEO 3.20e 2.2 148.37 117.73 521 144.83 1511 147.24 144.75 -1.51 -.8 DiamHill Q DHIL 7.00e 14 219.90 183.34 7 198.00 64 202.00 194.84 -3.00 -4.2 DiamOffsh N DO .50 2.7 31 20.98 10.06 1457 18.61 5229 18.67 17.40 +.87 +.1sDiamRk N DRH .50 3.9 17 12.94 9.87 10809 12.85 18919 12.94 12.51 +.23 +13.8 DiambkEn Q FANG .13p 22 138.14 82.77 2961 115.50 8138 123.58 114.53 -4.85 -8.5 DianaCnt rs Q DCIX 3161.09 1.31 202 1.52 1642 1.63 1.49 -.08 -62.6sDianaShip N DSX 4.65 3.07 695 4.45 1960 4.73 4.15 +.23 +9.3 DianaS pfB N DSXpB 2.22 9.0 25.12 21.00 4 24.56 17 24.92 24.54 -.02 -1.0 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.50 20 25.55 25.29 +.07 -.7 DicernaPh Q DRNA 15.80 2.69 240 14.41 1208 14.61 13.64 +.64 +59.6 DicksSptg N DKS .90 2.5 12 41.71 23.88 6725 35.35 50086 38.99 29.76 +4.97 +23.0 Diebold N DBD .40 3.4 13 28.50 11.43 1649 11.80 4376 12.05 11.45 -.05 -27.8 DifferBr rs Q DFBG 2.20 .70 6 .95 48 1.04 .85 -.08 DiffusP hn Q DFFN 3.08 .42 80 .49 373 .52 .47 -.02 -58.5 DigiIntl Q DGII 42 12.50 8.50 90 11.85 342 12.33 11.70 -.15 +24.1 Digimarc Q DMRC 41.75 22.85 107 30.45 290 30.85 28.30 +1.60 -15.8 Digirad Q DRAD .22 12.9 4.45 1.25 27 1.70 189 1.70 1.50 +.05 -34.0 DigitalAlly Q DGLY 4.95 1.70 56 2.65 184 2.65 2.50 +.05 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 828 108.51 4245 108.75 105.64 +1.95 -4.7 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 6 25.16 29 25.21 25.05 -.01 -1.3 DigtlR pfH N DLRpH 1.84 7.0 28.07 25.93 18 26.17 80 26.17 25.99 +.12 -1.9 DigitRlt pfJ N DLRpJ 25.30 22.13 6 23.63 46 23.89 23.57 -.21 -5.9 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 16 25.99 44 26.10 25.83 +.09 -5.5 DigitlTurb Q APPS 2.59 .94 623 1.81 3239 1.93 1.60 +.19 +1.1 Dillards N DDS .40 .5 10 88.51 48.91 335 83.04 1899 83.77 77.63 +4.70 +38.3 Dillard38 N DDT 1.88 7.3 26.40 25.13 7 25.67 42 25.73 25.47 +.05 -.7 DimeCBc Q DCOM .56 2.8 20 22.65 17.75 134 20.35 494 20.58 19.83 +.05 -2.9 DineEquity N DIN 2.52m 4.0 4 81.78 36.71 586 62.68 1990 66.15 61.89 -3.01 +23.6 Diodes Q DIOD 36 35.36 23.51 264 34.63 1080 34.77 33.70 +.45 +20.8 DiploPhm N DPLO 68 27.78 14.23 800 23.26 3243 24.57 23.09 -1.22 +15.9 Dir SilMBl n N SHNY 12.28 7.00 7 8.00 30 8.05 7.81 -.05 -16.0 DirBrCm n N COM 26.10 23.23 6 25.77 21 25.97 25.71 -.10 +5.0 DirChInt n N CWEB 69.08 41.71 81 56.28 155 56.69 50.62 +5.04 +10.2tDirx Euro n N EUXL 33.40 21.45 2 23.44 29 23.44 21.45 -1.81 -10.7 DirxAero n N DFEN 58.00 25.75 51 50.74 227 51.38 48.60 -.42 +14.0 DrxTrnBl n N TPOR 43.11 23.47 8 35.12 34 35.67 33.22 -.02 +1.8 DirxUtil n N UTSL 34.73 19.59 13 22.90 76 24.35 22.64 -.43 -16.9 DirxInds n N DUSL 44.53 25.92 6 33.79 18 34.35 32.50 -.83 -8.0tDirxMex n N MEXX 33.36 13.80 5 14.43 111 14.89 13.80 -1.01 -29.9 DrxRBkBr rs N WDRW 56.13 20.16 3 21.48 8 23.12 21.32 -.12 -29.9 DxRsaBr rs N RUSS 44.39 14.43 43 18.61 249 20.45 18.57 -.53 -19.1 DxSOXBr rs N SOXS 33.69 9.35 3499 9.41 10878 10.28 9.41 -.49 -43.0 DxGBull rs N NUGT 44.03 21.25 3299 25.02 14340 25.73 24.41 -.19 -21.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 7610 13.96 34290 14.37 13.53 -.13 -21.4 DirSPX Br N SPDN 34.16 28.53 43 29.71 54 30.30 29.71 -.18 -2.9 DxGlMBr rs N JDST 80.86 40.90 795 50.40 2731 51.96 48.80 +.54 -1.8 DirSPBear s N SPXS 42.18 24.22 3452 26.08 17770 27.84 26.00 -.48 -13.0 DrxDlySpxB N LLSP .10p 40.38 31.74 1 37.00 8 37.25 36.14 +.15 +2.8 DxChiABear N CHAD 38.85 27.67 6 31.89 22 32.40 31.72 +.35 +2.4 DrxNGBear rs N GASX 47.19 16.50 25 19.40 181 21.68 18.11 -1.33 -17.3 DxSPOGBr rs N DRIP 28.73 5.59 4135 6.56 22010 7.54 6.09 -.71 -44.7 DrxRBkBull N DPST 95.94 43.51 22 86.58 133 88.24 80.43 -1.33 +19.0 DirDGlBr rs N DUST 35.88 19.01 3353 24.24 12940 25.00 23.66 +2.3 DxSPXBll s N SPUU 57.21 40.57 16 51.28 50 51.51 49.34 +.29 +3.4tDxEuFnBl N EUFL 65.95 35.63 1 38.12 5 38.19 35.63 -2.06 -19.7sDirSCBll s N SMLL .27e .5 56.84 39.39 1 57.33 2 57.48 54.83 +1.81 +11.9 DxHiYldBr N HYDD 20.15 10.08 1 19.22 2 19.38 19.18 +.05 +2.3 DrNsd100 rs N QQQE 47.40 39.20 31 45.27 110 45.34 44.47 +.34 +4.8sDrxDlySCB N LLSC .10p 40.01 31.20 0 39.61 14 40.01 38.87 +.66 +11.5 DxRusBll s N RUSL 73.38 29.06 80 44.16 520 44.48 40.62 +.44 -12.5 DiEurBll3x N EURL .14e .4 47.12 29.48 22 35.24 235 35.47 32.52 -.81 -7.4 DrxEMBll rs N EDC 168.70 81.25 260 109.84 960 110.20 101.82 -1.18 -12.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 49 15.42 97 15.50 15.08 +.33 -3.6 DxLatBll s N LBJ 49.13 21.06 39 22.74 287 23.83 21.51 -2.71 -29.6 DirTotBBr N SAGG 32.31 30.87 2 31.90 2 31.97 31.90 -.35 +2.5tDxBrzBull s N BRZU 65.25 22.77 3732 24.70 11324 25.97 22.75 -3.39 -38.7 DxBiotBll rs N LABU 116.54 47.47 1022 101.03 4338 101.80 84.91 +11.02 +29.8 DxIndiBll rs N INDL 120.64 69.14 30 77.97 166 78.10 73.18 +2.20 -23.6 DxNGBll rs N GASL 31.99 14.60 112 22.69 590 24.14 20.44 +1.31 -10.6 DrDevMBr N DPK 16.44 10.08 4 12.15 32 12.91 12.13 +.08 -1.4 DxSPOGBl s N GUSH 47.00 15.04 1235 38.97 6129 41.89 34.29 +3.38 +28.4 DxREBear N DRV 15.62 9.81 67 10.90 280 11.71 10.80 -.66 +4.1 Dir20yrTBr N TYBS 21.58 19.69 1 20.76 2 20.76 20.49 -.63 +4.2 DrxJpBull N JPNL 96.48 53.51 3 73.47 21 73.85 71.55 -.30 -4.8 DrxSKBull N KORU 72.86 42.01 31 52.47 143 52.65 48.88 -1.91 -15.8tDxSCBear rs N TZA 18.57 9.27 6676 9.35 38147 10.04 9.27 -.39 -23.8 DxFnBr rs N FAZ 19.25 9.71 1546 10.71 10206 11.52 10.60 +.10 -8.4 DrxHmbBull N NAIL 110.62 41.36 32 58.38 132 61.87 57.26 -1.32 -36.7 Dx30TBear N TMV 22.45 17.07 1049 19.76 6734 19.98 18.83 -.51 +12.1 DxFnBull s N FAS 82.80 43.65 2225 65.80 10437 66.39 61.25 -1.14 -3.8 DrxACInsi N KNOW .48e 1.1 43.81 38.11 21 41.83 56 42.05 41.23 +.30 +.8tDxMCBr rs N MIDZ 19.74 11.37 2 11.61 95 12.13 11.37 -.27 -13.7 Drx300Chin N CHAU 37.53 19.91 108 26.53 597 27.00 25.40 -.50 -10.7 DxHcrBll s N CURE 63.45 37.53 99 45.12 513 45.43 42.37 +.47 -3.2 DxTcBull s N TECL 149.65 69.95 267 143.10 811 143.10 130.50 +7.54 +27.6 DxRetlBll s N RETL 45.73 21.33 6 37.12 44 39.36 36.18 -.21 +3.0 DxSOXBll s N SOXL .12e .1 209.00 78.00 1140 176.28 3280 176.36 162.15 +7.46 +27.8 Dir30TrBul s N TMF 23.46 16.93 895 18.89 3115 19.83 18.68 +.39 -14.6 Dir10TrBear N TYO 16.00 13.12 7 15.22 52 15.25 14.74 -.08 +8.3 Dx10yTBull N TYD 47.36 38.20 0 40.28 11 41.24 40.16 +.28 -8.2 DxMCBull s N MIDU 53.91 33.43 31 48.87 119 50.00 46.74 +.83 +5.3 DrxREBull s N DRN 24.73 14.68 91 19.78 467 19.90 18.31 +1.14 -13.4 DirxChiBull N YINN .38e 1.1 53.89 21.08 819 33.11 4387 33.37 30.33 +.21 -2.7 DirxDMBull N DZK 100.54 64.13 4 77.25 20 77.34 72.90 -1.11 -6.3sDrxSCBull s N TNA .41e .5 83.87 48.17 2567 83.04 9388 83.87 77.62 +2.99 +18.2 DrxSPBull s N SPXL 54.49 33.37 4379 45.27 17747 45.41 42.49 +.62 +2.1 DirxEnBull N ERX 44.29 21.37 1749 38.75 9232 39.62 34.88 +2.50 +10.9 Discover N DFS 1.40 1.9 14 81.93 57.50 1732 74.01 10046 75.11 72.00 -1.99 -3.8 DiscIncA Q DISCA 11 27.92 15.99 6303 20.95 22977 22.26 20.60 -1.39 -6.4 DiscIncC Q DISCK 10 27.15 14.99 4166 19.85 20346 20.87 19.25 -1.10 -6.2tDishNetw h Q DISH 14 66.50 28.80 2958 29.08 13432 30.78 28.80 -1.63 -39.1 Disney N DIS 1.68f 1.7 14 113.18 96.20 6845 99.36 37063 101.65 98.81 -2.84 -7.6 Diversicre Q DVCR .22 3.1 19 12.25 6.45 6 7.05 15 7.21 6.90 +.15 -29.6 DivrsRest Q SAUC 2 3.54 1.12 13 1.25 119 1.26 1.15 +.09 -21.9 Div&Inco N DNI 1.63 13.2 14.25 11.61 36 12.36 94 12.44 12.22 -.01 -8.0tDixieGrp Q DXYN 5.21 2.40 6 2.40 90 2.55 2.35 -.15 -37.7 DrReddy N RDY .29e 1.0 42.97 28.13 591 29.02 2233 29.35 28.49 -.09 -22.7sDocuSign n Q DOCU 51.20 37.00 565 50.12 3194 51.20 45.86 +3.75 +26.2 DocuSec rs A DSS 3.16 .56 27 1.54 122 1.58 1.44 +.06 -14.4 DgssInt A n Q DOGZ 6.40 3.55 0 4.72 231 4.80 4.20 +.51 -20.0 DolbyLab N DLB .64 1.0 66 74.29 48.00 241 62.97 1470 63.25 60.99 +1.53 +1.6 DollarGen N DG 1.16f 1.3 15 105.82 65.97 7291 89.26 29395 97.08 86.87 -7.36 -4.0 DollarTree Q DLTR 12 116.65 65.63 7654 81.28 32562 96.71 81.01 -13.90 -24.3 DolphnEnt n Q DLPN 5.77 2.47 3 3.23 15 3.29 3.11 +.01 -10.3tDomMidst N DM 1.34f 10.4 9 34.85 12.55 918 12.85 4371 13.65 12.55 -.70 -57.8 DomEngy N D 3.34 5.3 13 85.30 62.31 3405 63.36 18499 64.69 63.06 +.03 -21.8 DomRes un N DCUD 53.58 43.00 57 43.60 290 44.21 43.35 +.02 -15.6 DomRs76 n N DRUA 25.94 23.04 54 24.96 204 24.96 24.61 +.32 -2.4sDominos N DPZ 2.20f .9 43 255.00 166.74 557 252.85 2465 257.43 243.18 +2.51 +33.8 Domtar g N UFS 1.74 3.6 18 52.58 36.02 456 48.13 3372 49.72 46.38 +1.28 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 41

Donaldson N DCI .76f 1.6 24 52.20 42.59 669 46.22 2052 48.14 46.16 -1.19 -5.6 DonegalA Q DGICA .57f 4.1 25 18.25 13.28 36 13.99 115 14.12 13.80 +.04 -19.1 DonegalB Q DGICB .50f 3.7 26 15.91 12.85 13.45 1 13.76 13.45 -.30 -11.6tDonlleyRR rs N RRD .56 9.0 7 12.99 6.22 1369 6.20 4475 6.60 6.19 -.17 -33.3tDonnlyFn n N DFIN 23.75 15.34 234 15.31 1086 15.97 15.24 -.71 -21.4sDorchMin Q DMLP 1.41e 7.1 20 20.93 13.90 40 19.90 284 20.93 19.50 +.05 +30.9 DorianLPG N LPG 8.73 6.20 287 8.28 2474 8.60 6.93 +1.32 +.7 Dorman Q DORM 21 86.32 56.36 340 65.74 708 66.00 64.06 +.38 +7.5 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 367 20.15 1521 20.17 19.95 +.19 -.2 DblLOppCr N DBL 2.00a 9.5 26.09 20.48 56 21.09 434 21.30 20.83 +.23 -5.0sDougDyn N PLOW .96 2.0 33 47.55 29.80 50 47.05 392 47.55 45.53 +1.00 +24.5 DEmmett N DEI 1.00 2.6 25 41.59 34.72 581 38.47 3135 38.67 37.44 +.81 -6.3 DovaPh n Q DOVA 37.00 16.98 370 23.49 1392 25.42 21.05 -1.37 -18.4 Dover N DOV 1.88 2.4 20 109.06 75.74 1206 77.96 6288 78.99 76.67 -.71 -22.8 DoverDG N DDE 2.40 .92 3222 1.95 3535 2.25 1.62 +.21 +91.2 DoverMot N DVD .08f 3.8 10 2.45 1.80 15 2.10 32 2.10 2.03 +.05 +7.7 DowDuPnt N DWDP 1.52 2.3 21 77.08 61.27 8898 66.17 38279 66.55 63.53 +.84 -7.1 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 665 119.92 5169 121.00 118.75 -.44 +23.6 DragVic n Q LYL 14.99 3.09 12 3.80 141 4.89 3.51 -.76 -12.8sDrprOkw n Q DOTA 10.00 9.71 10.00 8 10.00 9.95 +.10 +2.2 DrpOkwd un Q DOTAU 10.85 10.07 10.70 1 10.70 10.70 +.10 +1.6tDry Gl24 n N DCF .22f 2.3 10.05 9.11 28 9.24 164 9.25 9.11 -.05 -1.7 DryHYSt N DHF .35 11.0 3.60 3.12 115 3.15 555 3.16 3.12 -.01 -5.7 DrMuBdInf N DMB .75 6.0 13.54 12.10 27 12.56 196 12.57 12.46 +.09 -3.4 DryfMu A DMF .54 6.7 10.00 7.93 41 8.12 197 8.14 8.06 +.08 -8.7 DryStrt N LEO .52 6.7 9.18 7.53 69 7.70 466 7.72 7.61 +.08 -10.9 DrySM N DSM .50 6.5 8.85 7.42 110 7.63 534 7.63 7.57 +.06 -10.8 Dril-Quip N DRQ 56.55 35.85 1059 48.10 2782 49.30 45.25 +2.45 +.8 DriveShack N DS .48 7.3 17 6.94 2.41 269 6.58 1670 6.90 6.40 +.11 +19.0 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 25.62 1 25.78 25.62 -.10 -.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 25.12 1 25.12 25.12 +.07 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 1 25.19 1 25.30 25.19 -.06 -1.0 DropCar rs Q DCAR 13.52 1.42 130 1.61 423 1.68 1.52 +.02 -60.5 Dropbox n Q DBX 34.83 27.75 2301 29.65 6128 30.60 29.41 -.32 +4.1 DryShips s Q DRYS .14e 1 98.88 .98 558 3.96 4070 4.10 3.80 -.10 +12.2 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 4 84.38 4 86.25 84.15 -.85 -8.7 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 2 101.64 5 102.60 101.06 +.09 -6.1 Ducomun N DCO 20 35.55 25.06 32 34.61 169 34.87 33.51 +.06 +21.7 Df&PGblUt N DPG 1.40 9.6 17.29 13.50 71 14.61 343 14.67 14.30 +.16 -5.9 DufPUC N DUC .60 7.1 9.33 8.40 44 8.50 182 8.50 8.43 +.06 -4.0 DukeEngy N DUK 3.56 4.7 17 91.78 72.93 3401 76.08 14509 77.57 75.49 +.27 -9.5 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 23 25.45 87 25.45 25.13 +.15 +.4 DukeRlty N DRE .80 2.8 22 30.14 24.30 2225 28.46 10596 28.52 27.77 +.52 +4.6 DuluthH n Q DLTH 24 21.77 15.13 291 17.94 748 17.98 17.08 +.14 +.5 DunBrad N DNB 2.09 1.7 18 130.95 101.17 339 124.75 1095 125.21 120.23 +2.75 +5.4 Dunkin Q DNKN 1.39 2.2 27 68.45 50.89 1296 63.78 5246 64.96 63.17 -1.38 -1.1 DurectCp Q DRRX 2.55 .75 599 2.03 2249 2.10 1.90 +.06 +120.2 Dycom N DY 22 123.99 73.95 477 92.83 2381 95.99 90.88 -.56 -16.7 Dynagas N DLNG 1.69 21.3 15.94 7.51 212 7.93 603 8.19 7.61 +.05 -27.0 Dynags pfA N DLNGpA 2.25 8.8 26.98 25.09 8 25.61 37 25.80 25.41 -.03 -1.6 Dynasil Q DYSL 8 2.06 1.09 22 1.34 57 1.37 1.31 -.01 +13.6 Dynatronic Q DYNT 3.75 2.10 8 3.00 16 3.00 2.90 +.10 +4.0 DynavaxT Q DVAX 24.45 5.35 1643 16.20 6245 17.05 15.45 -.55 -13.4 DynexCap N DX .72 11.1 15 7.41 6.02 199 6.48 1218 6.55 6.43 +.01 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.56 6 25.60 25.45 -.04 +.2 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 7 24.36 53 24.37 24.06 +.20 -1.6E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 57 20.33 150 20.40 20.14 +.08 -2.1 ETrAlerNG N MLPG 1.86e 8.1 26.25 19.00 23.06 40 23.09 22.54 +.50 -4.2 E-TrAlerInf N MLPI 1.88e 8.0 27.18 20.31 203 23.37 1596 23.46 22.53 +.59 -3.4 ETBbgCmd N DJCI 16.92 14.33 16.67 11 16.77 16.57 -.01 +4.0 ETrAlerian N AMU 1.45e 8.6 19.18 14.59 18 16.88 157 16.92 16.40 +.33 -2.5 E-TrFood N FUD 19.82 17.55 18.34 1 18.38 18.13 +.24 +1.9 E-TrcEngy N UBN 10.00 5.67 1 9.38 3 9.55 9.38 -.18 +20.5 ETr2xBDC N BDCL 3.52e 22.8 20.09 13.13 58 15.46 200 15.60 15.35 -.07 -6.0 E-TrcCmci N UCI 16.35 12.85 56 16.14 82 16.20 15.98 -.04 +4.9 E-TrcSilv N USV 22.76 19.91 2 20.72 3 20.81 20.68 +.16 -4.7 E-Trade Q ETFC 25 66.07 34.00 2477 64.08 12387 64.74 61.93 -.06 +29.3 eBay s Q EBAY 26 46.99 33.89 7805 38.34 40275 38.86 37.18 +.40 +1.6 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 89 26.33 298 26.36 26.11 -.04 -2.3 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 52 2.00 152 2.05 2.00 -7.0 EDAP TMS Q EDAP 3.85 2.07 38 2.27 199 2.46 2.17 -.12 -20.9 eHealth Q EHTH 28.59 13.61 155 21.48 541 21.66 19.48 +.95 +23.7 ELF Inc n N ELF 28.50 16.82 210 18.38 2017 19.43 18.30 -1.25 -17.6 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 13 26.05 48 26.07 25.14 +.31 -9.2 EMCOR N EME .32 .4 23 85.08 62.15 190 76.80 1280 78.58 75.80 +.29 -6.1sEMX Roy g A EMX 1.34 .67 104 1.19 858 1.34 1.11 +.09 +43.2 ENDRA n Q NDRA 5.88 1.72 20 1.92 460 2.84 1.80 +.03 -60.6 ENGlobal Q ENG 5 1.46 .73 164 1.30 681 1.30 1.06 +.14 +49.4 ENI N E 1.29e 3.5 40.15 29.44 181 36.59 1816 36.80 34.58 +.71 +10.2 EOG Rescs N EOG .74f .6 128.03 81.99 2904 118.35 14661 120.22 115.16 +.59 +9.7 EP Energy N EPE 4.58 1.27 990 2.77 3920 2.95 2.57 +.10 +17.4 EPAM Sys N EPAM 71 131.75 77.96 145 124.00 789 125.43 121.24 +1.54 +15.4 EPR Prop N EPR 3.84 6.3 16 75.55 51.87 414 61.25 2086 62.07 59.80 +.54 -6.4 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 1 25.94 256 26.28 25.94 +.06 -3.6 EPR pfE N EPRpE 2.25 6.4 37.59 33.48 34.98 9 35.00 34.50 +.48 -5.1 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 6 23.00 149 23.47 22.55 +.49 -8.1 EQT Corp N EQT .12 .2 67.84 43.70 2696 51.91 10384 52.60 48.95 +1.68 -8.8 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 200 25.38 757 25.53 24.43 +.36 -5.7 EQT Mid N EQM 4.26f 7.5 11 78.75 50.89 424 56.72 2247 57.16 54.87 +.98 -22.4 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 17 15.91 60 16.00 15.40 +.43 +1.5 ETF SITRis N RISE 25.18 22.59 2 24.68 12 24.77 24.31 -.07 +3.9 ETF JrSil N SILJ 13.81 9.79 42 11.20 181 11.48 11.00 -.19 -1.3 ETF Cyber N HACK 38.33 28.38 226 37.76 1600 37.89 37.00 +.42 +19.3 ETF MobP N IPAY 38.95 29.19 27 38.60 365 38.62 37.62 +.04 +10.6 ETF M AlH N MJ 39.72 26.02 87 29.55 395 30.13 29.44 -.36 +1.0sETF M Vid N GAMR 53.74 39.99 13 53.75 176 53.86 51.62 +1.56 +12.2 ETF Drone N IFLY 38.00 33.54 4 35.27 22 35.31 34.51 +.08 -5.6 ETF AIPw n N AIEQ 28.00 24.03 31 27.83 206 27.90 27.15 +.19 +7.5 ETF MgT ef N WSKY 35.50 31.34 2 32.59 11 32.99 32.17 -.17 -4.7sBlStIsrTc n N ITEQ 34.58 30.11 5 34.67 47 34.71 34.00 +.45 +9.6 ETF Clim N ETHO 37.25 30.23 1 35.59 17 35.69 35.00 +.20 +4.7sETFAlpAlt N ALFA 47.10 39.39 1 47.27 8 47.27 45.90 +.57 +10.4 ETF spx H n N SPDV 28.19 25.00 8 26.65 40 26.82 26.23 +.09 +1.9 ETF AptF n N FTVA 30.36 24.74 5 27.35 77 27.46 27.10 -.01 +.8 ETF GOP n N MAGA 29.82 24.92 7 27.62 10 27.76 27.15 +.01 -1.0 NtDUSEq ef N MXDU 28.40 25.93 1 27.50 6 27.50 27.08 +.15 -3.1 ETF RvCp n N RVRS 16.76 14.84 6 16.07 29 16.11 15.83 +.08 +1.1 ETF BrVl n N BVAL 16.70 14.46 3 15.22 25 15.33 15.22 +.10 -4.1 ETFDeepV N DVP .66e 1.9 36.90 27.30 15 35.29 70 35.56 34.64 +.09 +7.6 GlGoGld n N GOAU 14.13 11.39 6 12.71 37 12.94 12.55 -.22 -2.3 ETF OCIO n N OCIO 27.81 25.44 26.54 1 26.59 26.51 -.15 -.8 ETF Seren N ICAN 28.54 25.35 2 28.11 5 28.17 27.62 +.15 +3.6 PremisCap N TCTL 31.57 27.65 12 29.98 15 30.01 29.39 +.07 sAptBehMo N BEMO 34.45 27.21 1 34.60 38 34.60 33.64 +.52 +14.1 EtfAlphacln N ALFI 26.95 22.64 25.23 1 25.80 25.23 -.57 +1.1 EtfLonCanc Q CNCR 32.32 21.09 39 28.52 105 28.61 27.64 +.17 +19.9 EtfAlpSmC Q SMCP 27.10 23.22 1 26.23 4 26.28 25.78 +.17 +.5 EtfUSGblJ N JETS 34.75 27.69 17 30.40 94 31.01 30.21 -.79 -6.6 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 5 32.49 25 32.49 31.83 +.18 -2.7 EtfValidea Q VALX 30.40 26.27 0 29.84 1 29.96 29.28 +.22 +2.9 EtfInfcMLP N AMZA 2.08 26.9 10.33 6.55 629 7.73 3144 7.73 7.36 +.32 -10.2 ETF BioPr n N BBP 45.18 37.33 1 44.02 8 44.33 42.24 +1.30 +8.5 ETF ClinT n N BBC 36.25 25.88 22 35.03 88 35.10 33.44 +1.11 +23.2sInfrCpPfd N PFFR 26.27 23.61 2 24.39 52 26.27 23.95 +.14 -2.6 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 17 24.29 55 24.42 24.23 -.06 -3.7tEtf VirtEM N EMEM 28.57 23.83 3 23.99 4 24.00 23.83 -.29 -8.4 ETF Virt n N CUMB 26.08 24.38 3 25.02 7 25.06 24.88 +.16 -1.8 ETF PrMtl N GLTR 68.06 59.21 187 63.49 702 63.96 63.42 -.17 -2.3sETFS Com N BCI 25.95 18.58 29 25.24 184 25.95 25.16 -.14 +3.1 ETFS Comd N BCD 27.60 23.25 4 27.19 22 27.28 27.16 -.15 +5.6 ETFS EnCm N BEF 29.22 22.55 28.43 1 28.47 28.43 -.09 +12.0 ETFSGold N SGOL 132.10 117.19 700 124.97 1023 126.21 124.81 -.77 -.9 ETF Pall N PALL 107.47 79.11 36 95.38 66 95.68 92.89 +2.23 -6.1 ETF Plat N PPLT 97.94 83.35 30 85.89 92 86.78 85.82 +.27 -2.9sEVO Pay n Q EVOP 21.49 19.00 926 21.92 3229 22.60 19.65 +2.04 +15.2tEXFO g Q EXFO 5.40 3.30 4 3.45 102 3.50 3.30 -.05 -20.7 eXp Wrld n Q EXPI 19.00 15.01 26 16.94 159 17.50 15.90 -.29 +10.1 EagleBncp Q EGBN 18 69.80 46.20 86 61.65 386 62.23 60.25 +.10 +6.5 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 2 19.60 10 19.85 19.30 -.15 -6.4 EagleBkS rs Q EGLE 5.96 4.18 325 5.68 1420 5.91 5.40 +.27 +26.8 EagleCGr A GRF .50e 2.4 8.59 7.11 1 7.41 8 7.53 7.40 -.01 -6.7 EaglFnB n Q EFBI .22p 19.57 14.50 0 15.77 1 16.10 15.77 -.05 -2.5 EagleGrInc N EGIF 1.31 8.5 17.45 14.83 12 15.33 63 15.33 15.10 +.08 -7.6 EagleMat N EXP .40 .4 26 122.49 86.51 336 108.16 1913 110.50 105.92 +1.06 -4.5 EaglePhm Q EGRX 33 84.20 45.05 236 67.16 743 68.52 64.52 +.42 +25.7 EaglePtCr N ECC .80 4.4 21.60 17.28 142 18.18 273 18.21 17.99 +.19 -3.3 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.28 39 25.34 25.24 -2.1 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.17 3 26.17 25.94 +.16 -.5 EagleP27 n N ECCY 26.75 24.80 25.50 11 25.55 25.40 -.66 +.4 Earthstone N ESTE 12.17 7.85 149 8.63 502 9.19 8.50 -.09 -18.8 EstWstBcp Q EWBC .80 1.1 21 72.72 52.86 790 71.13 3886 71.54 68.63 +.71 +16.9 EastrAcq n Q EACQ 10.30 9.25 620 10.25 637 10.30 10.23 +.05 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 466 20.00 1645 20.51 19.84 +.05 -6.3 EasternCo Q EML .44 1.4 42 31.50 24.00 4 30.75 17 31.00 30.15 +.10 +17.6sEastgrp N EGP 2.56 2.7 33 95.03 77.74 282 95.19 887 95.44 91.00 +3.78 +7.7 EastChem N EMN 2.24 2.1 14 112.45 79.93 672 105.78 4074 106.72 103.59 -.48 +14.2 EKodak N KODK 13.28 2.95 247 5.05 1150 5.40 5.05 -.35 +62.9 EastsDist n Q EAST 7.75 3.35 20 7.27 32 7.27 6.80 +.42 +80.4 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2044 76.90 8565 78.21 76.24 -1.37 -2.7 EatVn 22 n N EFL 10.09 9.08 18 9.50 113 9.77 9.45 -.02 +2.8 EatV HiIn21 N EHT .60 6.1 10.52 9.34 29 9.83 148 9.91 9.80 -.07 -1.8 EV CAMu A EVM .68 6.6 12.89 10.15 51 10.38 275 10.42 10.30 +.10 -9.8 EVCAMu2 A EIA .62 5.7 13.00 10.55 12 10.86 63 10.87 10.73 +.18 -5.6 EVCAMu A CEV .71 6.1 13.01 11.23 27 11.48 119 11.50 11.41 +.10 -5.6 EatnVan N EV 1.24f 2.3 20 60.95 45.06 614 54.25 3211 55.02 53.78 -.73 -3.8 EV EnEq N EOI 1.04 6.6 15.88 12.94 125 15.61 456 15.63 15.32 +.10 +7.6 EV EEq2 N EOS 1.05 6.0 17.72 14.41 137 17.60 628 17.60 17.15 +.16 +15.6 EV FltRt N EFT .91 6.1 15.33 14.03 136 14.89 552 14.97 14.79 +.05 +3.9 EVFltRtIP N EFF 1.13 6.7 17.29 15.93 35 16.75 117 16.81 16.54 +.16 +2.7 EV LtdDur A EVV 1.22 9.5 14.29 12.67 256 12.79 1146 12.79 12.69 +.09 -6.3 EV MAMu A MAB .65 5.1 16.00 12.35 0 12.82 5 12.89 12.71 +.16 -3.0 EVMAMu A MMV .69 5.5 14.04 12.26 1 12.44 19 12.51 12.40 +.03 -5.1 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.08 4 13.10 12.91 +.16 -2.9 EVMIMu A EMI .71 5.5 14.52 12.04 1 12.87 10 12.88 12.71 +.16 +.3 EVMuniBd A EIM .77 6.5 12.99 11.60 86 11.84 463 11.99 11.78 +.02 -5.4 EVMuni2 A EIV .70 5.9 12.95 11.47 34 11.90 143 12.03 11.81 +.06 -3.3 EVMunTT N ETX .85 4.4 21.20 18.81 12 19.44 94 19.55 19.36 +.05 -6.2 EV MuIT N EVN .85 7.2 13.13 11.39 65 11.85 389 11.96 11.80 -.02 -4.4 EV NMuOp N EOT 1.03 5.1 23.54 20.02 33 20.36 156 20.43 20.15 +.23 -9.6 EV NJMu A EMJ .75 6.3 13.52 11.51 3 11.88 24 11.89 11.81 +.09 -4.4 EVNJMu A EVJ .73 6.4 12.95 10.99 7 11.29 22 11.38 11.24 +.07 -3.9 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.84 8 10.89 10.82 +.06 -6.3 EV NYMu A ENX .72 6.4 13.34 11.01 26 11.26 91 11.30 11.19 +.10 -8.7 EVNYMu A EVY .74 6.1 13.56 11.84 22 12.20 73 12.32 12.08 +.18 -4.0 EV OHMu A EIO .70 6.0 14.70 11.35 10 11.62 19 11.65 11.50 +.14 -8.5 EVOHMu A EVO .73 5.9 14.11 12.10 1 12.47 21 12.50 12.37 +.09 -4.3 EV PAMu A EIP .77 6.4 13.35 11.62 1 12.13 12 12.16 11.79 +.23 -2.5 EVPAMu A EVP .73 6.3 12.66 11.23 4 11.45 10 11.47 11.33 +.06 -6.1 EVRiskMgd N ETJ 1.12 11.9 9.92 8.74 166 9.37 767 9.42 9.24 +.10 -2.7 EV SrFlt N EFR .95 6.5 15.06 14.01 63 14.68 393 14.70 14.51 +.17 +1.7 EV SrInc N EVF .42 6.4 6.87 6.31 61 6.59 348 6.60 6.53 +.01 +1.1 EVShDur N EVG 1.08 8.2 14.64 13.08 53 13.21 232 13.22 13.08 +.09 -7.9 EVTxABdO N EXD 1.16 11.7 11.98 9.17 59 9.88 136 9.95 9.77 +.04 -3.6 EV TxAd N EVT 1.74 7.6 24.43 21.01 139 22.78 471 22.92 22.41 -2.1 EV TxAG N ETG 1.23 7.3 18.45 16.06 166 16.96 674 17.04 16.75 -.03 -2.1 EV TxAOp N ETO 2.16 8.5 26.83 22.60 52 25.34 380 25.72 25.23 -.44 -.2 EV TxDiver N ETY 1.01 8.2 12.62 10.17 398 12.35 1464 12.37 12.15 +1.3 EVTxMGlo N EXG .98 10.4 9.84 8.02 708 9.35 2678 9.36 9.13 +.08 -.3 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 60 15.99 375 16.08 15.81 +.01 -4.4 EVTxGBW N ETW 1.17 10.0 12.74 11.15 247 11.74 872 11.74 11.52 +.06 -1.5 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 180 15.42 706 15.48 15.29 +.02 +.3 Ebix Inc s Q EBIX .30 .4 24 87.50 52.80 172 74.90 628 76.30 74.10 -.32 -5.5 Echelon rs Q ELON 6.98 4.07 2 4.24 9 4.45 4.11 -.01 -23.5 EchoGLog Q ECHO 68 32.95 13.00 267 28.45 1079 28.53 27.30 +.70 +1.6tEchoStar Q SATS 14 62.50 46.86 255 47.25 1094 48.67 46.84 -.76 -21.1 EclipseRs N ECR 23 3.10 1.23 1043 1.60 4802 1.67 1.46 +.11 -33.3 Eco-StimE Q ESES 1.74 .76 10 .86 275 .88 .76 +.04 -31.7 Ecolab N ECL 1.64 1.1 31 150.46 125.74 759 143.60 4560 144.64 141.59 -1.11 +7.0 EcologyEn Q EEI .40 2.9 14.45 10.25 14 13.60 24 13.60 12.80 +.27 +29.5 Ecopetrol N EC .16e .7 23.34 8.60 1725 21.70 9118 21.90 20.45 +1.26 +48.3 Edenor N EDN 63.29 28.88 141 44.92 788 48.35 43.74 -3.38 -9.6 EdgeTher n Q EDGE 17.77 .84 303 .91 2072 1.00 .90 -.00 -90.3 Edgewater Q EDGW 7.30 4.25 13 5.55 135 5.68 4.72 -.07 -11.1 Edgewell N EPC 11 78.04 39.50 625 44.15 4121 46.10 43.29 -.23 -25.7 EdisonInt N EIX 2.42f 4.0 14 83.38 57.63 2245 60.84 9201 62.95 60.53 -2.14 -3.8 EditasM n Q EDIT 45.02 13.12 1683 37.01 4810 40.43 34.71 +.48 +20.4 EducRltTr N EDR 1.56 4.1 30 40.84 30.07 3915 37.94 7684 40.24 34.53 +3.25 +8.6 EducDevel Q EDUC .40f 1.8 37 27.93 7.05 47 21.70 332 25.80 19.45 -4.05 +14.5 EdwLfSci s N EW 47 143.22 100.20 1533 141.91 4962 142.23 134.38 +5.96 +25.9seGain Q EGAN 13.15 1.45 232 12.95 1182 13.20 11.85 +.80 +146.7tEgaletCp Q EGLT 3.47 .42 406 .46 1546 .50 .42 -.03 -54.0 eHiCarSvc N EHIC 13.43 8.89 159 13.24 1141 13.41 13.22 -.06 +14.4 EigerBio rs Q EIGR 18.00 6.10 299 13.75 1009 14.65 13.05 +.75 -1.4 8x8 Inc N EGHT 23.05 10.30 1491 19.15 5947 19.45 17.90 +.60 +35.8 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 120 12.29 718 12.34 12.26 +.02 -19.2 EksoBio n Q EKSO 4.77 .99 201 1.70 1791 1.73 1.56 +.18 -20.2 ElPasoEl N EE 1.44f 2.5 25 61.15 48.05 229 58.60 882 59.13 57.65 +.55 +5.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.68 2 48.01 47.05 +.09 -2.2 ElPolLoc h Q LOCO 66 14.85 9.05 169 10.65 929 10.90 10.55 -.15 +7.6 ElbitIm rs Q EMITF 3.42 1.90 5 2.16 36 2.16 1.96 +.03 -23.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 72 120.67 487 120.72 114.88 +7.04 -9.5 EldorGld g N EGO .02e 11 3.24 .80 3996 1.11 14619 1.16 1.09 -.02 -22.4sEldorRsts Q ERI 59 45.95 18.80 461 45.40 2716 45.95 43.78 +.90 +37.0 ElectSci Q ESIO 9 27.72 7.50 583 20.15 2264 20.88 19.57 -6.0 ElectroSen Q ELSE 33 5.24 2.96 6 3.96 13 3.98 3.81 +.16 -2.2tElectrmed A ELMD 18 7.96 4.64 25 4.69 53 4.95 4.60 -.15 -22.7sElectArts Q EA 30 134.61 99.63 2898 135.69 9368 135.80 129.84 +3.84 +29.2 EFII lf Q EFII 50.98 25.28 267 34.22 1096 34.28 32.61 +1.15 +15.9 ElectrAc n Q ELEC 11.46 10.00 10.47 5 10.53 10.47 -.03 +1.5 ElctmAc un Q ELECU 10.80 8.36 10.80 1 10.80 9.00 +.40 +1.9 ElevCr n N ELVT 9.48 5.90 58 7.58 426 7.95 7.55 -.05 +.7 EliLilly N LLY 2.25 2.7 80 89.09 73.69 4057 84.85 22006 85.68 81.65 +2.08 +.5 EllieMae N ELLI 74 114.95 79.71 817 106.46 2333 109.56 102.96 +1.11 +19.1 EllingtnF N EFC 1.76 11.1 12 16.83 14.12 79 15.87 397 16.43 15.74 +.02 +9.4 EllingtRM N EARN 1.48 13.0 14 15.74 10.23 113 11.39 490 11.72 11.37 -.16 -5.4 Ellomay A ELLO 11.09 7.50 1 8.11 13 8.40 7.52 +.24 -9.9 EllswthFd A ECF .80e 8.5 9.88 8.81 13 9.42 56 9.42 9.28 +.05 +.1 Ellswt pfA A ECFpA 1.31 5.5 26.20 23.39 1 23.98 6 24.24 23.80 -.13 -4.5 ElmiraSB Q ESBK .92b 4.5 17 21.10 18.90 2 20.55 20 20.55 20.40 +.09 +.5 EloxxPh n Q ELOX 16.32 11.11 44 15.00 239 15.25 14.00 +.29 +31.6 EltekLtd rs Q ELTK 8.95 2.65 3 4.20 23 4.47 4.09 +.17 +2.9 eMagin A EMAN 2.95 1.23 184 1.60 491 1.65 1.45 -3.0 EAndinA N AKO/A .68e 3.0 28.25 22.07 2 22.52 2 23.24 22.25 -.97 -15.1 EAndinB N AKO/B .74e 2.8 31.80 23.90 9 26.56 52 27.16 24.99 -1.03 -9.3 Embraer N ERJ .13e .5 28.55 17.90 845 24.16 4380 24.83 22.86 -1.23 +1.0sEmclaireF Q EMCF 1.12 3.2 18 35.77 26.50 2 34.50 8 35.77 33.13 -.28 +13.7 Emcore Q EMKR 1.50e 12.20 4.40 563 5.20 1295 5.20 4.95 +.10 -19.4 EmerExp n N EEX .29f 1.4 24.56 18.19 150 20.58 727 21.37 20.24 -.32 +1.2 EmergeES N EMES 2.68m 11.01 5.65 591 7.54 1711 8.23 7.47 -.24 +4.9 EmergBio N EBS 30 55.91 31.01 231 52.00 1191 52.89 49.57 +2.01 +11.9 EmersonEl N EMR 1.94 2.7 27 74.45 57.39 3483 71.37 11318 71.93 70.27 -1.12 +2.4 EmerR hs A MSN 1.89 1.07 5 1.48 40 1.49 1.45 +1.4 EmmisC rs Q EMMS 1 5.84 2.44 17 5.68 61 5.70 5.34 +.07 +61.4 EmpirRst rs Q NYNY 30.98 15.88 13 22.35 54 24.00 19.75 +1.45 -17.2 EmpOPES N ESBA .34 2.0 21.53 15.17 15 17.08 46 17.10 16.38 +.64 -17.4 EmpOP60 N OGCP .34 2.0 21.30 15.28 2 17.00 8 17.00 16.34 +.57 -16.6 EmpOP250 N FISK .34 2.0 21.17 15.88 1 17.00 2 17.00 16.56 +.60 -16.7 EmpStRTr N ESRT .34 2.0 44 21.66 15.94 1602 17.11 5678 17.18 16.42 +.56 -16.7 EmployH N EIG .80 2.0 14 50.45 38.35 87 39.80 476 40.45 39.40 -.65 -10.4 EElChile N EOCC 1.07e 4.9 29.41 21.47 34 21.64 121 22.30 21.48 -.70 -19.6 EnLinkLP N ENLK 1.56 8.8 18.58 12.75 944 17.73 4331 17.86 15.72 +1.83 +15.4sEnableMid N ENBL 1.27 7.5 19 16.66 12.89 501 16.90 2458 16.99 15.37 +1.45 +18.8 EnantaPh Q ENTA 56 108.00 29.46 150 98.76 658 101.50 95.30 +2.30 +68.3 EnbrdgEM N EEQ 1.40t 16.49 8.38 449 9.60 2261 9.60 9.23 +.24 -28.3 EnbrdgEPt N EEP 1.40 14.2 11 16.92 8.89 818 9.89 4322 9.92 9.55 +.19 -28.4 Enbridge N ENB 2.68 42.31 29.00 4706 30.73 17599 31.20 30.36 -.51 -21.4 EnCana g N ECA .06 .5 21 14.31 8.01 8519 12.40 29390 13.10 12.25 -.24 -7.0sEncompHlth N EHC 1.00 1.5 24 65.87 42.21 467 64.94 2239 65.87 62.98 +1.64 +31.4 EncoreCap Q ECPG 11 52.00 35.30 269 40.20 1485 40.75 39.20 +.20 -4.5 EncorW Q WIRE .08 .2 15 58.70 37.30 79 48.70 306 50.30 48.15 -.50 +.1 EndvSilv g N EXK 47 3.24 1.94 689 2.81 2635 2.89 2.75 -.04 +17.6 Endo Intl Q ENDP 14.15 5.27 2645 6.30 12203 6.54 6.17 -.01 -18.7 Endocyte Q ECYT 14.86 1.17 1029 13.50 4925 14.56 13.19 +.17 +215.4 Endologix Q ELGX 6.50 3.75 1394 5.52 3369 5.80 5.40 -.13 +3.2 EndurIntl Q EIGI 9.50 6.95 511 9.00 1459 9.15 8.80 +.15 +7.1 EnduroRT N NDRO 1.55e 48.4 9 4.41 2.18 125 3.20 418 3.30 3.10 +.09 +1.6 Energen N EGN .08 .1 23 71.97 46.16 1830 64.11 5352 69.11 63.90 -2.09 +11.4 Energizer n N ENR 1.16 1.9 21 64.00 40.64 632 60.09 2661 62.61 59.77 -.54 +25.2 Energous Q WATT 33.50 6.91 627 18.02 1730 18.70 17.88 -.45 -7.4 EngyFocus Q EFOI 3.48 1.51 7 2.27 76 2.47 2.17 +.09 -7.3 EnFuel grs A UUUU 2.21 1.30 429 1.91 1434 1.96 1.82 -.04 +6.7 EnrgyRec Q ERII 11.30 6.13 410 8.57 1153 8.66 8.11 +.19 -2.1 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 2546 17.49 15763 17.61 16.56 +.74 +1.3 EngyTrfPt N ETP 2.26 11.8 19 22.12 15.06 3795 19.20 18544 19.24 18.35 +.65 +7.1 EnrgXXi hn Q EGC 27.16 3.41 419 7.40 1902 7.74 6.88 +.31 +28.9 Enerpls g N ERF .12e 1.0 16 13.49 7.55 1202 12.50 3942 12.53 11.53 +.68 +27.7 EnersisAm N ENIA .21e 2.2 12.11 9.21 2187 9.59 5437 10.24 9.48 -.66 -14.1 EnerChile N ENIC .22e 4.1 6.57 5.03 538 5.35 2045 5.67 5.32 -.31 -5.8sEnerSys N ENS .70 .9 29 81.45 61.33 230 80.35 919 81.48 78.71 +.15 +15.4 Engility N EGL 35.63 21.19 77 31.92 374 32.37 31.20 +.26 +12.5 EnLinkLLC N ENLC 1.05f 5.8 16 20.00 13.80 785 18.05 2498 18.10 16.15 +1.75 +2.6 Ennis Inc N EBF .80 4.3 14 21.50 15.90 62 18.65 278 18.95 18.20 +.40 -10.1 EnovaIntl N ENVA 19 35.35 11.15 310 34.15 2131 34.35 31.05 +2.30 +124.7sEnphase Q ENPH 6.37 .70 2002 5.78 10935 6.37 5.53 +.17 +139.8 EnPro N NPO .96f 1.3 41 94.79 66.01 161 72.59 743 76.79 72.53 -2.84 -22.4 ENSCO N ESV .04 .6 7.60 4.10 11309 6.58 53421 6.69 6.13 +.21 +11.3 Enservco A ENSV 1.50 .28 218 1.35 825 1.45 1.31 -.05 +109.6sEnsignGp s Q ENSG .18 .5 30 37.20 18.00 286 36.74 1031 37.20 35.22 +.58 +65.5 EnstarGp Q ESGR 18 237.30 180.50 25 204.10 166 207.50 201.70 -2.60 +1.7 EnSync A ESNC .65 .31 151 .34 399 .37 .34 -.02 -13.4 EntegraFn Q ENFC 24 30.70 22.00 8 28.90 31 28.90 28.05 +.55 -1.2 Entegris Q ENTG .28 .8 31 38.25 21.78 798 36.05 2906 36.13 34.40 +1.35 +18.4tEntercom N ETM .36 5.2 9 12.43 6.80 3821 6.90 10584 7.33 6.65 -.30 -36.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 45 24.62 163 24.95 24.43 +.40 -2.0 EntArk 63 N EAE 1.19 5.1 25.60 22.51 3 23.53 20 24.04 23.49 -.17 -5.6 EntArk 52 N EAB 1.23 5.0 25.45 23.26 9 24.32 30 24.34 23.83 +.52 -3.6 Entergy N ETR 3.56 4.4 35 87.85 71.95 1599 80.11 7156 81.13 79.19 +.38 -1.6 EntLA 66 N ELC 1.22 5.0 25.17 23.08 36 24.49 119 24.58 24.03 +.54 -1.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.02 13 25.24 24.83 -.23 -.3 EntLA 63 N ELU 1.18 4.9 25.72 22.61 4 23.75 15 24.15 23.52 +.02 -4.3 EntMS FtM N EMP 25.49 23.18 14 24.76 62 24.79 24.23 +.53 -1.6 EntgyNO n N ENO 26.99 24.25 7 25.79 34 26.05 25.49 +.11 +.7 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 2 24.09 12 24.36 23.62 +.20 -3.5 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 1 25.83 13 26.13 25.55 +.07 -2.6sEntBcpMA Q EBTC .58 1.4 22 41.38 29.10 22 40.01 102 41.38 38.41 +1.32 +17.5sEntFinSv Q EFSC .44 .8 20 55.35 36.65 101 54.80 530 55.45 53.10 +.40 +21.4 EntProdPt N EPD 1.71f 5.8 21 29.51 23.10 5462 29.38 20097 29.38 27.60 +1.51 +10.8tEntravisn N EVC .20 4.8 42 7.90 3.90 298 4.15 1969 4.30 3.90 -.15 -42.0 EntrResc A EGI .69 .34 55 .42 388 .43 .38 +.05 -30.5 Envestnet N ENV 44 60.28 35.85 406 53.70 1612 55.40 52.80 -1.05 +7.7 EnviroStr A EVI .20e 81 43.10 21.30 8 39.90 57 40.20 38.50 +.15 -.3 EnvisnHl n N EVHC 64.00 23.79 3484 43.96 17221 44.47 42.50 +.39 +27.2 Enviva n N EVA 2.50f 8.2 31.95 25.01 59 30.50 233 31.48 30.01 -.35 +10.3 EnzoBio N ENZ 12.04 5.35 107 6.59 472 6.76 6.41 +.02 -19.1 Epizyme Q EPZM 21.40 9.30 439 17.20 1675 18.55 17.10 -1.25 +37.1 ePlus s Q PLUS 24 97.75 67.65 93 92.00 358 93.75 86.50 +3.30 +22.3 Equifax N EFX 1.56 1.4 20 147.02 89.59 1227 114.29 3679 115.77 113.27 -.92 -3.1 Equinix Q EQIX 9.12f 2.3 495.35 370.79 670 399.21 2794 403.32 385.57 +11.16 -11.9 EquitFin n Q EQFN .20p 10.95 9.90 0 10.65 4 10.65 10.45 +.20 -2.3 EqtyBcsh n Q EQBK 26 40.99 29.57 25 40.18 150 40.77 39.69 -.52 +13.5 EquityCmw N EQC 31 32.35 27.96 537 31.03 2419 31.38 30.65 +.21 +1.7 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 25.74 13 25.74 25.60 -2.3sEqtyLfPrp N ELS 2.20 2.4 28 91.94 79.78 370 91.90 1389 92.11 88.31 +3.25 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1981 63.83 10592 64.25 61.17 +2.07 +.1 EquusTR N EQS 30 2.54 2.16 26 2.41 50 2.42 2.36 +.03 +.3sEraGroup N ERA 12 13.36 8.00 60 12.80 202 13.36 12.66 -.06 +19.1 Ericsson Q ERIC .13e 1.8 8.05 5.52 1304 7.25 8659 7.30 7.16 -.17 +8.5 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 34 113.92 277 114.42 111.11 -.23 -6.5 Eros Intl N EROS 16.90 6.65 651 13.80 1511 13.80 12.69 +.95 +43.0 ErytechP n Q ERYP 30.56 17.50 0 18.20 7 19.00 18.00 -1.56 -17.3 Escalade Q ESCA .50 3.4 15 14.50 11.45 6 14.50 33 14.50 14.08 +.30 +17.9 EscoTech N ESE .32 .6 19 66.80 50.30 120 56.40 477 58.05 54.60 +.80 -6.4 Esperion Q ESPR 82.68 30.95 1105 38.00 3529 39.83 35.80 +.46 -42.3 Espey A ESP 1.00 3.4 59 29.97 21.07 1 29.00 5 29.07 27.34 +1.14 +21.0sEsqFnHld n Q ESQ 26.73 14.51 18 26.24 62 26.73 24.90 +1.42 +32.9 EssaPh gs Q EPIX 46.80 2.00 3 3.63 81 3.75 3.10 +.29 -17.1 Essendant Q ESND .56 4.1 18.30 7.20 465 13.81 1640 14.57 13.80 -.19 +49.0 Essent N ESNT 8 50.08 32.73 749 34.94 2447 35.36 34.25 +.17 -19.5 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 530 238.50 1876 241.62 232.35 +4.30 -1.2 EsteeLdr N EL 1.52 1.0 50 153.88 93.45 1631 148.40 8101 151.71 146.29 -2.04 +16.6 Esterline N ESL 17 102.70 67.15 90 73.35 556 76.28 72.75 -2.10 -1.8 EstreAm n Q ESTR 13.38 8.39 8 10.24 16 11.00 9.81 -1.01 +18.5 EtfSilver N SIVR 17.70 14.92 41 15.96 219 16.12 15.92 -.11 -3.4 EthanAl N ETH .76 3.2 16 33.13 21.50 169 23.75 713 24.40 23.45 -.50 -17.0 Etrac2xMtg N MORL 3.31e 21.5 19.50 12.50 153 15.38 670 15.73 15.25 +.04 -12.9 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 14 70.11 19 71.13 69.12 +.15 -4.2 EtrCrdOil n N OILX 42.14 25.90 0 38.69 1 38.69 38.33 -.65 +18.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 5 24.62 34 25.06 24.22 +.02 -23.5 Etr2xSPX N SPLX 73.35 35.85 54.91 1 54.91 54.91 -.76 +1.2 Etr2xCEFd N CEFL 2.88 18.1 18.98 15.40 39 15.87 356 15.97 15.66 +.10 -12.4 EtrcDvsHi N DVHL 2.85e 14.9 22.50 17.57 2 19.07 13 19.27 18.79 +.26 -5.6 EtrWFxEn N LMLP 1.90e 11.5 19.00 14.10 14 16.47 25 16.56 15.61 +.29 +4.6 EtracReit N LRET 2.00e 8.6 27.57 19.32 1 23.31 3 23.34 22.50 +1.00 -11.3 UBS VlHdg N XIVH 82.84 11.86 13 14.92 56 15.38 13.78 -.73 -80.7 VelShSP46 N BSWN 24.95 9.02 10.65 1 10.91 10.65 -.32 -40.4 Etr EnhGl N FIHD 191.45 145.40 19 160.34 108 161.66 155.60 -.79 -6.8 FI EnhEu n N FIEE 202.02 151.77 1 164.51 17 165.86 158.00 -2.37 -7.3 Etr SP MLP N MLPZ .06p 51.00 31.45 0 40.49 1 40.49 39.59 +2.62 -5.6 Etr MLP In N MLPQ .08p 51.75 25.63 6 33.50 57 33.81 31.52 +1.40 -11.1 Etr2xLevLg N LBDC 2.89e 18.7 20.30 13.65 15.45 2 15.48 14.75 +.07 -5.2 EtrMtgReit N MRRL 1.70e 19.46 11.51 4 15.32 21 15.68 15.20 +.02 -13.5 EtrSCHiDv N SMHD 3.06e 16.6 21.90 14.27 4 18.40 138 18.45 17.64 +.65 -6.3sEtsy n Q ETSY 47 32.63 13.12 2461 31.62 9881 32.72 29.92 +1.18 +54.6 EuroTech Q CLWT 8.45 2.00 2040 4.75 2343 5.85 3.75 +.95 +43.5 Euronav n N EURN 2.41e 9.65 6.90 390 9.30 1654 9.55 8.65 +.65 +.5 Euronet Q EEFT 19 101.07 70.67 398 84.40 2118 84.87 80.12 +2.66 +.2 EuroEqFd N EEA .17e 1.8 10.88 9.02 3 9.58 26 9.61 9.36 -.03 -2.9 Euroseas rs Q ESEA 2.73 1.21 87 1.83 580 2.45 1.70 -.48 +7.5 EvansBc A EVBN .92f 1.9 19 47.98 37.80 2 47.70 19 47.70 46.15 +.40 +13.8 EveloBio n Q EVLO 16.43 15.50 101 15.97 333 16.20 15.56 -.29 -1.7 Ever-Glory Q EVK 8 4.50 1.96 7 3.90 18 4.35 3.86 -.40 +66.0sEverbrdg n Q EVBG 46.75 21.56 259 46.61 1728 46.87 42.97 +2.82 +56.8 Evercore N EVR 2.00f 1.9 24 111.85 67.80 360 105.40 1850 108.70 104.13 -4.35 +17.1 EverestRe N RE 5.20f 2.3 25 277.17 208.81 179 225.92 1361 227.62 222.95 -.22 +2.1 EveriHldgs N EVRI 8.99 6.08 291 7.55 1272 7.60 7.39 +.12 +.1 EversrceE N ES 2.02 3.6 18 66.15 55.31 2536 55.80 10040 57.43 55.59 -.46 -11.7 EvrspnTc n Q MRAM 25.39 6.40 70 7.75 457 8.10 7.50 -.29 +3.3sEvertec N EVTC .40 1.8 18 22.25 12.60 417 21.75 2336 22.25 21.20 +.05 +59.3 EvineLive Q EVLV 1.62 .76 491 1.19 2142 1.25 1.11 +.06 -15.0 EvofemBio Q EVFM 12.56 .30 37 3.72 406 4.43 3.42 -.58 +90.8 Evogene Q EVGN 5.75 2.66 10 3.03 131 3.08 2.96 -.07 -1.3 EvokePhm Q EVOK 4.09 1.85 76 2.85 266 3.03 2.77 -.12 +26.1 EvolentH n N EVH 27.50 10.30 2128 19.80 5266 21.00 19.65 -.15 +61.0sEvolus n Q EOLS 28.47 6.75 337 27.28 2044 28.47 23.00 +4.84 +137.2sEvolPetrol A EPM .40 4.0 21 9.80 6.35 239 9.95 778 9.95 9.35 +.60 +45.3 EvolvgSys Q EVOL .44 13.1 9 5.85 3.16 3 3.35 17 3.40 3.30 -28.7 EvoquaWt n N AQUA 25.36 18.05 619 18.95 3259 19.74 18.95 -.41 -20.1 ExOne Q XONE 14.23 6.16 94 6.64 730 6.95 6.21 +.35 -21.0 ExactSci h Q EXAS 63.60 31.04 2050 59.54 12635 61.54 51.25 +7.72 +13.3 ExantasCap N XAN .20 2.0 11.38 8.51 150 10.02 521 10.23 9.89 +.04 +6.9tETYldShHi N YYY 1.92 10.5 20.00 18.24 59 18.31 203 18.37 18.24 +.03 -6.0 ExTrRobo N ROBO .07e .2 46.20 33.79 297 41.76 1462 41.84 41.03 +.04 +1.1 RxVlmxWk A VMAX 31.03 2.69 1 19.83 2 20.12 19.72 +.31 +62.0 Ber US Rs n N BERN 29.41 24.94 28.04 2 28.17 28.04 -.26 +4.3 ExTTactUS N HTUS 29.30 24.04 2 26.93 18 27.05 26.70 -.01 -.8 ETF IndExp N TETF 21.64 15.59 2 20.74 9 20.77 20.23 -.04 +8.9 RxVlmxInF A VMIN 46.55 2.37 87 3.13 485 3.19 3.00 -.08 -90.9 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 0 32.99 1 32.99 32.75 -.01 +1.0 ETEMeCmc N EMQQ .02p 43.50 31.07 84 37.93 411 38.04 36.56 +.57 -.3 ExelaTch n Q XELA 10.00 4.15 106 4.81 836 4.90 4.29 +.34 -6.6 Exelixis Q EXEL 25 32.50 18.03 3790 20.58 12358 21.18 20.14 -.26 -32.3 Exelon N EXC 1.38f 3.4 12 42.67 35.37 6910 40.99 29203 41.72 40.33 +.32 +4.0 ExlSvcHld Q EXLS 43 64.34 51.70 240 59.08 742 59.95 55.26 +2.76 -2.1 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, June 2, 2018

PAGE 42

Expedia Q EXPE 1.20 1.0 55 161.00 98.52 1679 120.02 6733 122.42 116.50 +2.19 +.2sExpdIntl Q EXPD .90f 1.2 26 75.66 51.96 1882 75.62 6920 75.90 72.80 +2.26 +16.9sExponent s Q EXPO 1.04 1.0 61 100.45 56.95 147 101.40 457 101.80 96.20 +4.90 +42.6 Express N EXPR 30 11.34 5.28 2942 9.15 19068 10.50 8.24 +.19 -9.9 ExpScripts Q ESRX 10 85.07 55.80 2890 77.07 10912 77.39 75.17 -.01 +3.3sExtendStay N STAY .88f 4.2 44 21.39 16.27 1347 21.20 8654 21.39 19.50 +1.19 +11.6 Exterran n N EXTN 33.69 23.29 152 27.18 628 28.89 27.03 -.77 -13.5sExtraSpce N EXR 3.44f 3.6 23 97.34 73.70 604 96.61 3654 97.34 94.62 +1.46 +10.5sExtrOilGs n Q XOG 17.38 10.28 2186 17.16 10470 17.42 15.60 +1.44 +19.9 ExtrmNet Q EXTR 15.55 8.10 1794 8.88 9565 9.14 8.51 -.11 -29.1 ExxonMbl N XOM 3.28f 4.0 18 89.30 72.16 9867 81.83 59886 82.35 77.53 +3.12 -2.2 EyePtPh Q EYPT 2.88 .93 359 2.28 1427 2.34 1.99 +.27 +111.1 EyegatePh Q EYEG 1.99 .29 301 .57 1180 .59 .53 -.02 -46.9 Eyenovia n Q EYEN 10.74 7.32 1 8.02 42 8.61 7.93 -.04 -19.2 Ezcorp Q EZPW 17 15.10 7.55 654 13.00 2525 13.00 12.20 +.35 +6.6F -:sF5 Netwks Q FFIV 23 176.33 114.63 665 175.19 3445 176.34 171.59 +.39 +33.5 FAT Br n Q FAT .12p 13.99 5.54 16 6.91 40 7.50 6.85 -.03 -22.5 FB Finl n N FBK .06p 17 45.43 32.84 300 41.24 956 41.88 40.70 -.31 -1.8sFBL Fn N FFG 1.84 2.3 18 81.80 59.75 17 79.90 84 81.80 78.48 +.15 +14.7 FC GlbRlty Q FCRE 1.68 .65 27 .77 170 .84 .75 -.00 -15.4 FCB Fin N FCB 23 62.15 39.90 246 61.25 1068 62.05 59.10 -.15 +20.6 FFBW n Q FFBW 12.50 10.30 7 11.01 18 11.05 10.97 +.01 -.1tFGL Hldg n N FG 11.94 8.20 929 8.31 4831 8.64 8.20 -.38 -17.5 FLIR Sys Q FLIR .64 1.2 33 55.67 33.95 696 54.73 3578 55.01 53.08 +.90 +17.4 FMC Corp N FMC .66 .7 17 98.70 71.43 957 88.27 4156 89.39 86.93 -1.40 -6.8 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 10 38.49 21 38.62 37.59 +.36 +5.5 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1807 13.44 11579 13.59 13.21 -2.7 FNB FL pfE N FNBpE 31.65 27.64 5 27.90 23 28.16 27.81 -.20 -4.6 FNCB Bc n Q FNCB .04p 10.00 8.75 1 9.25 4 9.34 9.10 +.19 FTFQAntiB N BTAL 20.69 18.31 1 19.24 3 19.28 19.19 +.13 -.2 FTFQMom N MOM 26.26 22.36 4 25.96 4 25.96 25.67 +.11 +8.0 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.85 2 23.85 23.75 +.17 -4.0 FqfOAsiaDv N OASI .43e 32.18 27.53 0 29.35 6 29.37 28.90 +.17 -2.2 FqfOEurDiv N OEUR .15e 26.90 23.65 8 24.16 45 24.30 23.79 -.20 -5.2 FQFO USDv N OUSA .20e 33.39 28.98 38 30.72 163 30.83 30.30 +.01 -3.7 FRP Hldgs Q FRPH 19 59.95 41.90 41 57.35 179 59.55 56.35 -.55 +29.6 FS Bncp Q FSBW .56f 1.0 13 60.00 42.77 24 58.20 56 59.50 57.45 -.56 +6.7 FS Invest N FSIC .76 9.7 9 9.40 6.95 923 7.80 3894 7.80 7.60 +.10 +6.1 FSB Bcp n Q FSBC 18.23 14.60 1 17.58 1 17.58 17.20 +.08 +3.4 FTD Cos Q FTD 20.65 3.46 223 5.54 1046 6.14 5.49 -.34 -22.9 FTE Net n A FTNW 26.25 14.10 61 20.06 82 21.00 18.00 +1.06 +21.6sFTI Cnslt N FCN 27 63.57 31.65 240 62.50 1146 63.57 61.56 +.25 +45.5tFTS Intl n N FTSI 22.60 18.84 537 18.31 1635 19.94 18.24 -1.65 -6.6 Fabrinet N FN 12 47.02 24.02 557 36.14 2190 37.64 34.27 -.71 +25.9 Facebook Q FB 36 195.32 144.56 17157 193.99 80301 194.55 183.71 +9.07 +9.9 FactsetR N FDS 2.56 1.3 26 217.36 155.09 159 203.93 957 204.66 198.16 +2.97 +5.8sFairIsaac N FICO .08 48 186.76 131.35 174 187.38 779 187.68 180.42 +6.09 +22.3 FairmSant N FMSA 35 6.39 2.47 5.63 6880 5.89 5.42 +.13 +7.6 FDaves Q DAVE 9.65 3.38 48 6.65 201 7.70 6.60 -.85 +1.5 FangHldg N SFUN .20e 4.0 5.69 3.01 2564 4.98 34694 5.56 4.96 -.43 -10.8 Fanhua Q FANH .65e 2.2 51 33.81 8.21 226 29.92 1211 30.47 28.43 +.76 +38.4 FarmerBrs Q FARM 35.05 23.60 71 30.00 279 30.25 28.45 +1.45 -6.7 FarmMer s Q FMAO .52 1.2 23 46.00 24.44 7 41.90 32 42.00 40.75 +.46 +2.7 FarmCB Q FFKT .50 .9 22 54.35 32.60 22 53.70 94 54.05 52.20 +.48 +39.5 FarmersNB Q FMNB .28 1.8 19 15.95 12.80 90 15.75 184 15.95 15.60 -.15 +6.8 Farmland N FPI .51 6.0 78 9.95 7.15 242 8.54 1061 8.70 8.33 +.13 -1.6 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 10 24.95 22 24.98 24.70 +.18 -3.2 FaroTech Q FARO 65.35 32.25 74 54.60 321 55.95 53.45 -.70 +16.2 Fastenal Q FAST 1.48 2.8 26 58.74 39.79 2650 53.63 10015 54.96 51.76 +1.13 -1.9 FateThera Q FATE 14.45 2.52 365 10.91 1876 11.68 10.70 -.58 +78.6 Fauquier Q FBSS .48 2.3 41 22.25 17.24 20.73 12 21.31 19.95 -.52 -5.3 FedExCp N FDX 2.00 .8 15 274.66 200.84 1132 253.60 4827 254.80 246.31 +2.10 +1.6sFedAgric N AGM 2.32 2.5 94.14 60.88 24 93.88 130 94.79 90.54 +1.65 +20.0sFdAgricA N AGM/A 2.32 2.7 26 86.75 59.25 0 86.20 1 86.75 85.25 +.70 +18.5 FAgMt pfA N AGMpA 1.47 5.7 26.88 24.75 1 25.65 2 25.75 25.25 +.40 +2.1 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.00 3 26.08 26.00 +.09 -1.3tFAgMt pfC N AGMpC 1.50 5.8 31.25 25.68 1 25.99 5 26.20 25.68 -.55 -6.5 FedRlty N FRT 4.00 3.4 20 135.59 106.41 369 118.57 1824 119.50 115.91 +1.63 -10.7 FedRlt pfC N FRTpC 1.25 5.5 25.48 21.32 23 22.56 60 22.56 22.00 +.43 -10.4 FedSignl N FSS .28 1.2 29 24.86 16.20 282 24.11 1019 24.69 23.58 -.10 +20.0 FedlStA un Q FSACU 10.50 9.53 10 10.40 16 10.50 10.32 +.02 +1.5tFedInvst N FII 1.08f 4.4 9 36.76 24.05 1508 24.39 5836 24.97 24.05 -.44 -32.4sFedNatHld Q FNHC .32 1.4 21 24.03 9.78 93 23.32 589 24.03 21.89 +.88 +40.7 FedPMu N FMN .88 6.6 15.07 13.19 18 13.43 121 13.48 13.25 +.11 -4.3 FenncPhr n Q FENC 14.99 7.55 98 12.03 457 12.51 10.72 +.91 +20.1 Ferrari n N RACE 141.56 84.38 287 132.90 1799 133.81 125.95 +1.71 +26.8 Ferrellgs N FGP .40 10.8 5.75 2.87 178 3.72 487 3.80 3.65 -.06 -13.1 Ferro N FOE 17 25.50 17.15 552 20.77 1748 21.04 20.27 +.07 -12.0 Ferrogl n Q GSM .16 1.5 17.61 10.00 799 10.40 3393 10.60 10.21 +.06 -35.8 FiatChrys N FCAU 24.95 10.46 13195 21.55 38410 23.29 20.84 -.27 +20.8 FibriaCelu N FBR .09e .5 22.05 9.56 1469 18.83 5342 19.13 18.42 -.45 +28.1tFibrocll rs Q FCSC 23.18 2.39 277 2.40 1629 2.81 2.21 -.47 -25.0 FibroGen Q FGEN 63.00 25.35 375 54.05 2053 54.40 50.75 +2.40 +14.0 FidCorpBd N FCOR 1.58 3.3 51.30 48.13 7 48.46 26 49.00 48.38 -.23 -4.9 FidLtdTm N FLTB .98 2.0 50.75 49.21 17 49.43 132 49.61 49.31 -.03 -1.4 FidTotBd N FBND 1.20e 2.5 50.80 48.42 41 48.66 195 49.16 48.65 -.22 -3.2 FidD&D n Q FDBC .96 1.9 52.00 33.09 2 50.90 6 50.90 50.05 +.90 +23.2 FidCnsDis N FDIS .40e 1.0 42.99 34.66 53 41.70 240 41.75 41.08 +.19 +6.6 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 86 30.05 211 30.59 29.95 -.11 -12.4 FidEnergy N FENY .53e 2.5 22.21 17.01 288 21.31 1140 21.51 20.56 +.52 +6.3 FidFinan N FNCL .60e 1.5 43.90 34.36 234 40.56 946 40.76 39.54 -.46 -.5 FidHlthCre N FHLC .70e 1.7 44.44 37.05 98 41.20 438 41.24 40.27 +.27 +3.0 FidIndls N FIDU .56e 1.5 41.28 34.01 94 38.53 276 38.75 37.98 -.14 -.4 Fid Val n N FVAL 35.18 28.89 28 33.09 89 33.12 32.41 +.18 +.7 Fid Qual n N FQAL 34.02 28.40 17 32.64 72 32.72 31.97 +.28 +2.7sFidInfoTch N FTEC .42e .7 56.55 42.32 443 56.57 2261 56.57 54.80 +1.10 +13.2 Fid Moment N FDMO 33.84 27.70 70 33.72 183 33.74 32.92 +.33 +7.8 Fid LowVol N FDLO 32.45 27.57 14 31.17 40 31.21 30.55 +.20 +1.9 Fid RisR n N FDRR 32.71 27.94 34 30.81 327 30.81 30.20 +.13 +.5 Fid CoreD n N FDVV 30.41 26.24 15 29.44 150 29.52 28.90 +.16 +2.6 FidMsciRE N FREL .86e 3.6 25.36 21.73 162 23.90 431 23.95 23.36 +.42 -3.2 FidUtils N FUTY 1.21e 3.6 37.01 30.99 46 33.21 249 33.92 33.10 -.16 -3.8 FidTelecm N FCOM .76e 2.7 33.57 27.59 16 28.01 95 28.26 27.70 +.12 -9.4 FidelMatls N FMAT .53e 1.5 37.11 30.49 32 34.36 128 34.49 33.76 +.02 -1.9 FidNasdIdx Q ONEQ 2.29e .8 299.75 239.20 39 296.69 117 296.72 289.03 +4.64 +9.4 FidlNatFn N FNF 1.20f 3.2 15 42.52 30.56 867 37.66 6102 38.32 36.93 -.45 -4.0 FidNatInfo N FIS 1.28 1.2 19 105.02 83.36 1088 103.22 5499 103.63 101.82 -.24 +9.7 FidelSo Q LION .48 1.9 16 24.96 20.28 79 24.70 392 24.82 23.84 +.46 +13.3 FidClayOp N FMO 1.72f 14.3 15.43 10.27 227 12.04 752 12.10 11.53 +.40 -8.4 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 77 14.47 480 14.59 14.32 +.02 -4.7 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 10 25.50 21 25.51 25.20 +.10 +2.0 FiestaRst Q FRGI 27.90 15.50 261 24.80 1052 25.15 23.70 +.70 +30.5 FifthThird Q FITB .64 2.1 9 34.67 23.20 5772 30.76 36657 31.20 30.00 -.60 +1.4 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 72 27.47 266 27.60 27.32 -.13 -3.6s51job Q JOBS 109.76 42.57 330 109.76 4613 110.38 104.31 +3.98 +80.4 58.com N WUBA 97 89.90 40.02 1500 82.55 5528 83.57 77.76 +2.08 +15.3 FinTcII n Q FNTE 11.76 9.70 132 9.95 405 9.96 9.93 -.02 +.3 FinclEngin Q FNGN .32 .7 51 44.95 24.45 415 44.75 3177 44.75 44.65 +47.7 FnclInst Q FISI .96 3.0 16 34.10 25.65 31 32.40 216 32.70 31.50 +.20 +4.2 Finisar Q FNSR 14 28.99 14.25 2229 16.78 10425 17.13 15.98 -.24 -17.5 FinLine Q FINL .46 3.4 30 15.28 6.90 1267 13.58 5783 13.72 13.47 +.03 -6.5 FinjanH Q FNJN 3 4.06 1.66 168 2.89 691 2.95 2.84 -.04 +33.8 FireEye Q FEYE 19.36 13.40 3032 16.80 12870 16.89 16.27 +.24 +18.3 FstAFin n N FAF 1.52 2.9 21 62.71 42.86 955 51.95 3537 54.39 51.89 -2.14 -7.3 FstBcpPR N FBP 26 8.10 4.48 1802 7.86 9212 7.98 7.61 -.01 +54.1 FstBcpME Q FNLC .96 3.3 17 32.33 25.00 7 29.17 37 29.40 28.58 +.21 +7.1sFtBcpNC Q FBNC .40f 1.0 24 42.01 27.50 90 41.93 377 42.27 40.44 +.80 +18.7 FstBcMiss Q FBMS .20f .6 21 35.40 26.05 23 34.45 142 35.10 34.25 -.75 +.7 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 35 13.75 122 13.95 13.45 -.05 -.7 FstBusey rs Q BUSE .80f 2.5 22 32.88 27.33 95 32.46 459 32.61 31.26 +.53 +8.4 FBusnFn s Q FBIZ .56 2.1 19 26.95 20.57 28 26.13 69 26.45 25.72 +.10 +18.1 FrstCap Q FCAP .92 2.5 18 43.02 29.81 0 37.48 9 38.47 36.27 +1.13 +2.0 FstCash N FCFS .88f 1.0 35 94.90 53.10 294 92.30 1544 92.35 88.98 +2.20 +36.8 FtChoBc n Q FCBP 29.64 27.17 9 28.48 34 28.48 27.68 +.08 +2.6 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 21 443.61 157 447.50 431.04 +.81 +10.1 FstCwlth N FCF .36f 2.3 22 15.99 12.07 453 15.86 2147 15.96 15.34 +.17 +10.8sFCmtyBsh Q FCBC .72a 2.1 22 34.73 24.02 47 34.88 205 34.95 33.01 +.68 +21.4 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 85 23.95 133 24.18 22.55 +.50 +6.0 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 25 26.05 108 26.08 25.18 +.62 -.4 1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 14 21.70 60 22.00 21.05 +.60 +18.6 FstData n N FDC 10 19.85 14.73 8544 19.05 23663 19.28 18.82 -.23 +14.0sFstDefiFn Q FDEF 1.20 1.9 17 63.16 47.01 19 62.88 88 63.16 61.09 +.50 +21.0 FFnclOH Q FFBC .76 2.4 21 32.60 22.80 363 32.10 1531 32.30 30.90 +.49 +21.8 FstFnBksh Q FFIN .84f 1.6 28 54.10 37.31 270 52.90 904 53.65 51.70 -.15 +17.4 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 14 44.20 87 44.30 42.75 +.70 -2.5sFstFnNwst Q FFNW .32f 1.8 21 17.99 13.13 58 18.27 209 18.27 17.02 +.89 +17.8 FstFound s Q FFWM 23 19.84 15.06 99 19.50 478 19.72 18.71 +.38 +5.2 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 4 27.65 16 28.00 27.01 -.05 +10.6 FsHawaii n Q FHB .96 3.2 32.36 26.30 1159 29.60 4658 29.83 28.22 +.78 +1.4 FstHorizon N FHN .48 2.6 16 20.86 15.84 2974 18.66 16617 18.90 18.24 -.26 -6.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 5 25.40 43 25.43 25.33 -.04 +.8sFstInRT N FR .87 2.6 22 33.06 27.61 911 33.22 4521 33.35 31.90 +1.07 +5.6 FIntntBcp Q INBK .24 .7 14 42.40 25.48 39 35.10 122 36.40 34.35 -.55 -8.0 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.50 5 25.53 25.44 +.19 -3.8 FstIntBc A Q FIBK 1.12 2.5 20 44.41 33.33 164 43.95 793 44.25 43.20 -.10 +9.7 FMajSilv g N AG 8.95 4.93 1690 7.13 7508 7.20 6.90 -.07 +5.8 FstMerch Q FRME .88f 1.9 20 47.15 37.09 134 46.45 500 46.55 44.78 +.83 +10.4 FstMidIll Q FMBH .68a 1.8 17 42.03 30.01 71 37.95 196 38.35 36.72 +.67 -1.5 FMidBc Q FMBI .44 1.7 21 26.92 20.50 504 26.52 2659 26.71 25.89 +.09 +10.5 FstNwBc n Q FNWB 46 18.35 15.04 12 16.53 69 16.65 16.06 +.01 +1.4 FstRepBk N FRC .72 .7 105.52 84.56 1124 101.56 4092 102.35 97.53 +1.65 +17.2 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 11 25.68 28 25.80 25.52 +.24 +.6 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 2 26.21 27 26.33 26.03 +.08 +.3 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 21 25.54 46 25.68 25.46 +.05 -.9 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 13 25.00 46 25.18 24.89 -1.6 FtRpBk pfG N FRCpG 27.05 24.09 12 25.21 45 25.41 25.13 +.03 -2.5 FstSavFin Q FSFG .60 .8 19 80.01 49.31 3 70.74 6 70.74 68.32 +1.89 +24.1 FstSolar Q FSLR 40 81.72 35.33 2166 65.93 5670 69.89 65.64 -2.32 -2.4 1stSource Q SRCE .96f 1.8 20 54.65 44.33 33 53.89 168 54.12 52.38 +.30 +9.0 FTNDXTc Q QTEC .58e .7 83.42 61.64 140 80.14 554 80.16 78.12 +1.14 +11.4 FtTr AbsRet Q FAAR .84e 34.79 27.00 1 29.52 19 29.75 29.47 -.01 +.6 FtTr 22 n N FIV 10.10 9.02 69 9.28 365 9.41 9.28 -.04 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.03 9 21.25 20.98 -.14 +.1tFtTrGlob N FAM .90 8.7 12.15 10.43 46 10.36 198 10.50 10.32 -.04 -10.5sFT MCGr N FNY .15e .3 43.48 33.90 76 43.49 260 43.55 42.50 +.62 +11.0 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.24 1 35.12 32 35.12 34.52 -.01 -1.7 FT Europe Q FEP .65e 1.6 42.49 34.45 98 40.17 782 40.20 38.78 -.01 +2.8tFT LatAm Q FLN 2.01e 10.6 23.27 18.52 126 19.03 234 19.08 18.52 -.47 -6.8 FT Brazil Q FBZ 1.62e 11.9 18.24 13.27 7 13.66 21 13.75 13.27 -.49 -12.0 FT China Q FCA .68e 2.1 34.79 22.73 8 31.91 14 32.04 30.94 -.01 +7.4 FT Japan Q FJP .77e 1.3 63.38 51.72 15 57.97 53 58.19 57.51 -.49 -3.2 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.16 54 28.16 27.77 -.21 -4.7 FT DevMkt Q FDT .96e 1.5 67.22 54.77 364 63.35 886 63.40 62.01 +.12 +1.6 FT EmMkt Q FEM .64e 2.3 31.32 22.90 188 28.05 1010 28.06 27.28 -.02 +.5 FT Germny Q FGM 1.04e 2.1 55.51 42.81 5 49.80 22 50.04 48.68 -.60 -2.7 FT MCVal N FNK .40e 1.1 37.68 32.17 1 36.06 16 36.31 35.57 +.16 -.6 FT Canada Q FCAN .29e 1.1 27.35 22.09 10 26.60 24 26.85 26.15 +.10 +.3 FT UK Q FKU 1.57e 3.7 43.18 35.33 2 42.21 10 42.27 41.20 +.12 +5.9 FT Switzld Q FSZ .78e 1.5 56.74 48.28 7 52.29 27 52.45 51.56 -.20 -.8sFT SCGr N FYC .04e .1 47.93 36.99 234 47.98 559 48.14 46.53 +1.03 +12.9 FT EmMSC Q FEMS 1.65e 4.0 47.47 36.02 41 41.40 211 41.58 40.61 +.20 -4.5 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 8 43.85 17 43.92 43.34 -.38 -1.2 FT SCVal N FYT .26e .7 38.64 32.07 39 37.92 59 38.39 37.32 +.23 +2.9 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 22 43.96 199 44.17 42.28 -.28 +.1 FT MegaCp N FMK .44e 1.3 36.82 29.65 0 34.80 2 34.87 34.26 +.10 +3.9 FstT BICK Q BICK .34e 1.2 33.60 25.37 4 29.08 23 29.11 28.09 -.16 -3.7 FTEurSelDv N FDD 1.09e 7.9 14.79 12.90 196 13.82 968 13.85 13.48 -.18 +.7sFTDJMic N FDM .49e 1.0 51.02 41.86 22 50.85 49 51.02 49.89 +.78 +7.2 FT DynEq N FDEU 1.45 8.8 20.20 16.46 78 16.59 368 16.85 16.48 -.25 -11.3 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 2 21.80 5 21.80 21.60 +.18 -1.0 FtTrMun n Q MCEF 19.39 17.65 0 17.99 3 17.99 17.86 +.16 -4.0 FtTEqCom N ERM 23.64 20.13 3 22.09 20 22.21 21.78 +.01 -1.2 FtT EqTact N TERM 23.62 19.41 0 22.22 38 22.22 21.83 +.13 -.6 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 10 49.37 57 49.65 49.23 +.15 -2.7 FTNsdGrid Q GRID .19e .4 53.73 42.71 2 51.50 6 51.66 50.57 -.11 +1.0 FTMltAInc Q MDIV 1.20e 6.5 19.50 17.60 215 18.43 466 18.50 18.19 +.14 -3.1tFT PfdSec N FPE 1.02e 5.3 20.25 19.07 1019 19.13 4218 19.24 19.07 -.11 -4.4 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 215 36.83 1352 36.84 36.01 +.31 +4.6 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 182 51.19 836 51.28 51.15 +.03 -.9 FTIntlMltA Q YDIV .99e 5.6 19.83 17.42 11 17.67 20 17.94 17.48 -.15 -5.2 FT BuyInc Q FTHI .96 4.2 24.00 21.27 5 22.62 17 22.65 22.26 +.20 -3.0 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 2 49.02 22 49.12 48.51 +.15 -4.1 FT HdgBuy Q FTLB .66 3.0 23.65 21.00 1 22.33 9 22.38 21.93 +.20 -3.2 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 722 60.02 2434 60.02 59.97 +.04 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 78 30.40 584 30.44 29.75 -.05 +1.7 FT SSICv Q FCVT .48a 1.6 32.38 27.04 83 30.33 230 30.33 29.86 +.24 +5.9 FT DWF5 Q FV .18e .6 31.03 24.61 180 30.26 757 30.32 29.50 +.27 +9.8 FT HeitGl N PRME 20.81 17.96 19.85 1 19.85 19.85 -.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 20 26.64 128 26.95 26.18 +.21 -2.8sFT AI Rob n Q ROBT .07p 30.12 28.50 5 30.06 24 30.13 29.46 +.15 +4.6 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.54 3 21.56 21.19 +.12 -.7 FT SmCap Q RNSC .22e 1.0 22.89 19.03 22.33 5 22.59 22.04 +.19 +3.8 FT MdCap Q RNMC .19e 22.75 19.19 21.90 9 22.17 21.75 +.03 +.9 FT LgCap Q RNLC .18e 23.11 19.67 0 21.99 4 22.03 21.64 +.11 +1.0 FT EM Sl n N RNEM 59.26 51.56 0 52.48 1 52.48 52.39 -.47 -3.7 FT DevInt Q RNDM .45e 55.12 48.94 0 51.20 2 51.32 50.47 -.17 -1.9 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.88 1 24.88 24.88 -.49 -4.0 FT QualInc Q QINC .60e 2.4 26.90 23.61 19 24.76 26 24.90 24.49 +.01 -2.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 33 34.69 126 34.77 33.81 +.51 +14.5 FsTrNsRt ef Q FTXD .82e 3.8 23.93 18.70 21.61 1 21.61 21.61 +.10 +.8 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 0 21.50 13 21.63 21.39 +.17 +.4 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 56 25.17 255 25.32 23.73 +1.16 +19.1tFTNaFood ef Q FTXG .32e 1.7 21.28 19.11 19.11 3 19.33 19.11 -.14 -8.0 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 97 29.86 603 30.07 28.97 -.35 +1.7 FTDorW n Q FVC .17e .6 28.96 22.93 44 28.20 160 28.22 27.46 +.27 +9.8 FT DWInt Q IFV .32e 1.4 24.24 19.36 111 22.07 821 22.12 21.52 +.01 -.8 FT LgShEq N FTLS .16e .4 41.72 35.71 11 39.48 80 39.54 38.92 +.39 +.5 FTEMCur Q FEMB 2.68e 6.9 48.17 38.54 15 38.93 62 39.15 38.79 -.22 -7.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 1 50.26 4 50.65 50.15 +.10 -.4 FT RivAsia Q RFAP 1.14e 1.9 64.93 55.50 3 60.06 12 60.24 59.65 -.24 -.8 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 36 64.19 130 64.26 62.85 -.16 +.2 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 12 72.28 41 72.30 70.55 -.06 +2.6 FT RivEur Q RFEU .95e 1.5 70.58 60.56 11 65.51 27 65.63 63.69 -.17 +.2tFT PfInc n N FPEI 21.03 19.12 50 19.17 149 19.24 19.12 -.10 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.28 11 50.85 50.20 +.18 -2.5 FT VolIn n N HDMV 36.34 32.75 5 34.21 20 34.23 33.55 -.13 -.3 FT VolD n N HUSV 23.72 21.53 17 22.78 74 22.84 22.41 +.06 -.9 FTEgyInco A FEN 2.32 10.1 28.00 21.34 32 22.90 203 22.99 22.26 +.35 -13.6 FTEnInfra N FIF 1.32a 8.1 19.23 14.57 36 16.26 197 16.59 15.92 +.29 -8.8 FtTrEnEq N FFA .96 6.2 16.67 14.00 61 15.54 226 15.61 15.18 +.12 -4.0 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 101 51.82 602 51.88 50.80 +.19 +1.6 FTArcaBio N FBT 147.10 106.70 39 142.15 184 142.50 135.98 +4.17 +14.1sFTDJInet N FDN 135.05 92.00 638 136.73 2223 136.88 131.62 +4.05 +24.4 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 49.19 8 49.25 48.54 +.14 +1.2 FsTrGrEn Q QCLN .08e .4 21.73 17.27 15 20.15 40 20.43 20.11 -.01 -.7 FTrTUSAlp Q TUSA .24e .7 34.93 29.25 0 34.38 3 34.48 33.96 +.07 +3.9 FT RNG N FCG .22e 1.0 24.67 18.65 207 22.74 881 23.22 21.95 +.51 -.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 3 29.08 7 29.17 28.60 +.16 +1.1 FT ConDis N FXD .30e .7 45.57 35.88 20 41.18 169 41.35 40.62 +.03 -2.2 FT ConStap N FXG .75e 1.7 51.57 44.32 73 45.20 151 46.10 45.01 -.44 -7.1 FT Engy N FXN .33e 2.0 17.62 12.25 388 16.88 1891 17.24 16.23 +.49 +9.0 FT Fincl N FXO .65e 2.0 32.92 27.60 226 31.86 544 31.94 31.24 -.07 +1.7 FT HlthCr N FXH 76.92 63.96 62 73.66 159 73.77 71.97 +.60 +5.5 FT IndPrd N FXR .16e .4 42.74 34.52 135 40.34 471 40.62 39.77 -.02 -.6 FT Matls N FXZ .37e .8 46.43 37.58 48 43.56 170 43.80 42.92 +.08 -.6 FT Tech N FXL .13e .2 59.90 43.15 174 58.06 569 58.06 56.62 +.81 +13.1 FT Utils N FXU .67e 2.6 28.59 23.46 159 25.51 440 25.90 25.43 -.08 -2.0sFTCloudC Q SKYY .13e .2 52.76 38.44 168 53.13 991 53.20 51.50 +1.05 +15.8 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 49 25.63 246 25.76 25.21 -.25 -2.7 FTNdqAuto Q CARZ .88e 2.2 45.00 36.36 0 40.27 10 40.29 39.13 +.27 -4.6 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 1 27.40 2 27.44 26.99 -.10 -2.7 FT GblNRs Q FTRI .45e 3.5 13.25 10.89 0 12.93 9 12.99 12.54 +.19 +4.4 FT Cybersc Q CIBR .03e .1 27.37 20.59 209 26.76 738 26.80 26.15 +.29 +15.7 FTIntlIPO Q FPXI .28e .8 39.87 31.08 1 36.45 11 36.48 35.78 -.19 +3.0 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.04 13 45.13 44.42 +.42 -1.0 FT NAEngy N EMLP .93e 4.1 25.51 21.43 389 22.95 1758 23.04 22.62 +.24 -6.6tFTSenLoan Q FTSL 1.83 3.8 48.67 47.95 528 47.91 1015 48.04 47.89 -.06 -.3tFTTactHY Q HYLS 2.64 5.6 49.76 47.19 246 47.31 436 47.43 47.19 -.07 -2.6 FT GlbCmd Q FTGC .26e 21.88 18.97 361 21.60 640 21.73 21.37 -.10 +4.3tFT HiLgSh N FSD 1.20 8.2 17.45 14.75 97 14.66 452 14.86 14.63 -.08 -10.8 FT USIPO N FPX .32e .4 74.54 58.86 31 71.19 169 71.27 69.55 +.62 +4.3 FTChnd N FNI .19e .5 43.90 34.22 19 40.06 54 40.10 38.81 +.77 +1.2 FT Dow30 n N EDOW 23.50 19.61 29 22.04 46 22.04 21.68 -.01 -.4 FT EngCn N FLM .58e 1.0 63.91 52.97 3 57.68 24 57.85 56.42 +.23 -3.1 FT Wtr N FIW .21e .4 50.09 41.72 11 48.39 64 49.00 47.74 +.20 -.6tFT IntPfd N FPF 1.95 8.9 25.10 21.80 218 21.81 795 22.04 21.74 -.05 -10.5 FT LCCore N FEX .58e 1.0 62.82 52.42 318 60.14 594 60.25 59.05 +.15 +2.7 FT LCGr N FTC .24e .4 67.59 54.23 72 67.31 208 67.33 65.78 +.64 +10.0 FT LCVal N FTA .82e 1.6 57.69 49.07 20 52.72 195 53.07 51.99 -.22 -3.5 FT MLP&E N FEI 1.42 10.9 16.50 11.68 143 13.01 618 13.09 12.69 +.23 -16.2 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 22 52.60 166 52.86 52.58 -1.7 FT MCCore N FNX .51e .7 69.65 57.71 16 68.74 107 68.96 67.44 +.53 +4.6 FTMstrDv N FDL .79e 2.8 31.14 27.37 90 28.61 441 28.77 28.16 +.11 -4.9 FTFutStrt N FMF 51.53 37.80 47.68 1 47.83 47.60 -.07 +.1 FstTrMtg N FMY 1.02 7.6 14.48 13.32 4 13.41 14 13.55 13.37 +.06 -5.8sFT MultCG N FAD .20e .3 72.43 57.62 19 72.52 37 72.57 70.73 +1.00 +10.5 FT MultCV N FAB .45e .8 59.34 50.58 2 55.93 10 56.36 55.22 +.03 -1.8 FTNDXEq Q QQEW .27e .4 63.55 52.67 36 60.75 98 60.80 59.62 +.45 +4.8 FT NsdABA Q QABA .75e 1.3 57.53 45.86 47 56.84 274 57.12 55.45 +.21 +8.4 FTSmartph Q FONE .86e 1.7 55.89 47.30 3 50.75 112 51.15 50.48 -.32 -2.8 FT MLPEn N FPL 1.26 12.1 13.49 9.57 106 10.39 528 10.50 10.21 +.31 -12.5 FT REIT N FRI .39e 1.7 24.11 20.20 39 22.64 135 22.69 22.18 +.45 -2.7sFT SCCore N FYX .38e .6 65.71 53.07 28 65.33 144 65.71 63.93 +.98 +6.8 FTSpecFin N FGB .70 11.6 7.57 5.65 58 6.05 252 6.26 6.01 +.02 -1.5tFTStrHi2 N FHY 1.32 11.1 13.90 11.91 7 11.92 46 11.99 11.90 +.09 -6.8 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.80 10 23.95 23.53 -.03 +1.8 FTrVLDv N FVD .57e 1.9 31.85 28.82 319 30.14 1612 30.40 29.85 -.06 -2.3 FT EmOp N FEO 1.40 9.4 17.42 14.50 31 14.88 87 15.05 14.68 -.04 -8.8 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.35 12 11.39 11.00 +.10 -11.3 FstUtdCp Q FUNC .36f 1.8 19 22.90 14.45 8 20.20 26 20.65 19.90 -.15 +16.1 First LI s Q FLIC .60 2.3 10 33.50 23.30 42 25.60 577 26.20 24.50 +.70 -10.2 FTrSenFlt N FCT .72 5.6 13.62 12.62 26 12.92 199 13.05 12.92 -.01 +.6 FirstEngy N FE 1.44 4.2 7 35.56 28.66 2756 34.20 18795 34.75 33.70 +.10 +11.7 FsthdTech Q SVVC 12.74 7.29 53 12.20 110 12.21 11.69 +.42 +36.2 FstSvc n Q FSV .54 .8 38 74.49 60.64 18 70.43 97 71.51 70.05 -1.45 +.7 Fiserv s Q FISV 35 74.46 59.85 1231 73.33 6904 73.57 70.78 +1.56 +11.8 Fitbit n N FIT 7.32 4.51 3120 5.52 11263 5.56 5.24 +.01 -3.3 FiveBelow Q FIVE 78.28 44.30 1137 71.39 4287 72.07 69.96 -.02 +7.6 500.com N WBAI 85 23.22 8.93 277 19.49 891 19.88 17.78 +1.43 +92.8tFvPntHld n N FPH 15.78 11.00 338 11.12 1266 12.03 11.00 -.34 -21.1 FivePrime Q FPRX 48.87 15.66 315 18.27 1314 18.57 17.47 -.22 -16.7 FiveStar Q FVE 1.90 1.05 47 1.33 225 1.50 1.25 +.08 -11.7sFive9 Q FIVN 34.99 19.53 565 35.60 2454 35.68 33.20 +2.56 +43.1 FlagstarB N FBC 29 40.06 28.76 110 35.16 651 35.39 34.27 +.19 -6.0 F&C DynPf N DFP 1.92 8.3 28.36 22.78 64 23.03 276 23.10 22.83 +.04 -13.6 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 25 13.50 85 13.68 13.40 +.02 -9.9 FlrtyPfdOp N PFO .88 8.1 13.00 10.65 31 10.80 110 10.89 10.69 +.12 -8.6 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 110 18.72 365 18.74 18.47 +.19 -8.5 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 32 19.42 93 19.46 19.20 +.20 -10.1 Flanign A BDL .25f .9 15 30.95 20.20 3 26.40 7 27.00 25.00 +.07 +11.9 Fleetcor N FLT 25 213.74 138.43 732 200.68 4479 203.49 192.40 -1.44 +4.3 Flex Ltd Q FLEX 14 19.71 12.93 3939 13.95 17070 14.28 13.81 -.04 -22.5 FlexPhm n Q FLKS 8.98 2.68 59 3.57 129 3.94 3.50 -.34 +2.1 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 7 114.31 98 114.50 112.31 +.56 +2.2 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 12 58.41 47 58.48 57.11 -.01 -2.2 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 485 34.59 1194 34.62 33.72 +.36 +3.9 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 142 24.18 502 24.31 24.17 -.01 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 37 24.50 413 24.69 24.47 +.04 -1.8 FlxGlbImp Q ESGG 101.95 85.30 0 96.37 48 96.37 94.64 +.21 +1.5 FlxUS Imp Q ESG 70.00 56.50 0 64.86 2 64.87 63.56 -.03 +1.9 FlexEMTilt N TLEH 33.14 27.86 0 30.50 5 30.55 30.27 -.24 -1.1 FlxDMTilt N TLDH 30.34 26.89 0 28.86 19 28.86 28.23 -.12 -1.1 FlxRAstAlo Q ASET 29.37 26.74 2 28.04 11 28.10 27.58 +.14 -2.5 FlxUSQLgC Q QLC 35.78 29.39 1 34.42 24 34.47 33.79 +.08 +3.2 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 50.23 10 50.97 50.23 -.13 -8.3 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 0 48.95 8 49.33 48.95 -.17 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 2 23.12 7 23.26 23.10 +.01 -1.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.99 24 63.06 61.82 +.65 +.4 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 70 46.03 116 46.37 45.44 -.13 -5.6 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 17 67.71 50 67.84 66.46 -.45 -2.2tFlxIntDvDf N IQDE 1.15e 4.8 27.04 23.83 12 24.15 40 24.20 23.83 -.16 -5.3 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 4 27.49 5 27.51 27.09 -.19 -3.8 FlxIntlDiv N IQDF 1.01e 4.0 28.63 24.85 82 25.55 334 25.57 25.07 -.18 -4.6 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 4 44.81 48 45.08 44.18 +.16 +1.6 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 1 44.28 8 44.30 43.58 +.13 +.2 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 72 45.85 286 45.95 44.99 +.31 +1.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.33 291 75.50 75.32 -.13 -.2 FlexSh n Q FPAY 6.56 2.63 4 3.00 36 3.14 2.90 +.01 -21.1 FlexSolu A FSI 2.58 1.33 5 1.63 31 1.69 1.57 +.03 -10.5 FlexionTh Q FLXN 32.25 16.51 364 27.01 1829 27.50 25.57 +.94 +7.9 Flexstl Q FLXS .88 2.4 57.79 34.74 25 36.94 103 39.22 36.23 -.83 -21.0 Flor&Dec n N FND 51 58.28 32.72 948 48.53 3575 49.22 46.64 +.01 -.3 Flotek N FTK 10.19 3.07 533 3.10 3222 3.23 3.07 -.09 -33.5 FlowrsFds N FLO .72f 3.6 21 22.82 16.80 1853 19.82 8892 20.93 19.80 -.20 +2.6 Flowserve N FLS .76 1.9 49.15 37.51 1667 40.89 5921 42.65 40.89 -1.39 -2.9 Fluent Inc Q FLNT 6.95 2.05 302 2.85 749 2.95 2.70 -35.2 Fluidigm Q FLDM 8.38 2.52 317 5.57 597 5.99 5.38 -.16 -5.4 Fluor N FLR .84 1.7 36 62.09 37.04 1671 49.00 5928 49.63 47.77 +.68 -5.1 FlushFn Q FFIC .80 3.0 19 31.45 24.59 50 27.03 257 27.21 26.48 -.03 -1.7 FlyLeasing N FLY 1.00 6.9 12 14.97 11.54 32 14.51 275 14.83 14.39 -.24 +12.4 Foamix Q FOMX 7.45 4.15 56 5.15 412 5.60 5.14 -.22 -14.3tFEMSA N FMX .74e .9 103.82 81.34 366 83.04 1747 84.60 81.34 -.24 -11.6 Fonar Q FONR 11 33.90 21.10 12 26.90 117 27.80 26.60 -.15 +10.5 FootLockr N FL 1.38 2.5 22 58.21 28.42 2877 54.70 15103 55.67 53.44 -1.04 +16.7 FordM N F .60a 5.1 6 13.48 10.14 35379 11.71 157424 11.77 11.36 +.20 -6.2 ForeScTc n Q FSCT 37.81 21.56 585 30.05 2731 30.43 29.35 -.24 -5.8 ForshtAut n Q FRSX 11.70 2.44 16 2.97 160 3.19 2.83 +.03 -26.3 ForestCA N FCE/A .72 3.5 16 26.30 19.24 1258 20.53 5349 20.74 19.83 +.43 -14.8 Forestar N FOR 15 26.39 15.35 56 23.40 271 23.65 22.90 +.30 +6.4 FormFac Q FORM 37 18.65 11.10 522 14.15 1648 14.20 13.33 +.60 -9.6 FormulaSy Q FORTY .68e 1.8 45.65 32.55 1 38.05 4 38.05 36.00 +2.05 -6.2 ForrestR Q FORR .80 1.9 54 47.75 36.95 34 42.50 161 43.25 41.55 +.45 -3.8 ForsightEn N FELP .13 5.12 3.28 5 3.84 18 4.06 3.76 +.05 -12.1 Forterra n Q FRTA 49 12.30 3.02 207 8.41 882 8.96 8.31 -.31 -24.2sFortinet Q FTNT 62.13 35.44 1255 62.00 6091 62.13 59.81 +1.63 +41.9 Fortis n N FTS 1.70 5.3 38.24 31.41 177 31.82 816 32.46 31.70 -.56 -13.2 Fortive n N FTV .28 .4 80.31 62.05 1183 73.81 6357 75.21 72.49 -1.70 +2.0 FortressBio Q FBIO 5.54 3.02 66 3.41 633 3.60 3.22 -.04 -14.5 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 8 22.00 19 22.78 21.12 -3.3 FortTrInf n N FTAI 1.32 7.6 20.13 15.45 510 17.47 1050 17.60 16.91 +.37 -12.3 FortunaSlv N FSM 23 6.08 4.03 638 5.54 2641 5.61 5.40 -.01 +6.1 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1071 56.80 5306 58.61 56.00 -.70 -17.0 ForumEn N FET 17.97 10.05 1253 14.05 3720 14.65 13.80 +.05 -9.6 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 207 60.31 600 61.12 58.91 +.55 +5.0 Forward h Q FORD 26 4.45 1.02 98 1.53 875 1.57 1.50 -.06 +24.4 ForwdPh Q FWP 23.12e 9.70 1.63 191 2.91 485 3.15 2.61 -.01 -20.9sFossil Grp Q FOSL 22.20 5.50 1977 23.70 6695 23.77 20.29 +3.18 +205.0 Foster Q FSTR .16 .7 30.30 17.00 19 23.75 92 24.95 23.15 +.10 -12.5 FoundBld n N FBM 16.40 11.03 188 15.51 550 15.70 15.00 +.44 +4.9sFndtnMed Q FMI 100.40 31.70 306 102.90 1589 103.85 89.33 +10.20 +50.9 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 695 22.88 1858 22.95 22.33 +.41 -11.0 FourSeEd n N FEDU 3.32 48.5 11 10.45 5.67 4 6.84 143 7.09 6.74 -.15 -24.0 FoxFactory Q FOXF 29 46.80 31.15 218 40.50 721 40.70 38.70 +1.20 +4.2 Francesca Q FRAN 14 13.89 4.51 824 5.95 2431 6.05 5.61 +.31 -18.6 FrancoN g N FNV .96f 1.4 67 86.06 66.19 518 70.11 1810 71.10 69.69 -.97 -12.3 FrankCov N FC 31.20 17.35 54 28.15 145 28.80 27.25 +.75 +35.7sFrankElec Q FELE .48f 1.0 28 47.55 37.05 142 47.00 452 47.55 45.50 +.80 +2.4 FrankFn n N FSB .40p 18 42.65 30.30 52 36.05 258 37.10 35.30 +.10 +5.7 FrankLibInt N FLQH 28.16 23.58 25.20 1 25.25 24.72 -.32 -.6 FrankLibEm N FLQE 35.59 29.67 7 31.95 23 32.04 31.44 -.05 -3.3 FrankLibGl N FLQD 30.47 27.37 1 27.73 6 27.82 27.39 -.15 -4.7 FrankLbGlE N FLQG 32.51 27.68 0 30.23 2 30.40 30.04 -.22 -1.1 FrnL LoV n N FLLV 32.50 28.32 0 31.00 4 31.00 30.52 +.06 +2.4 FrnkLInvGr N FLCO 24.89 23.52 0 23.66 1 23.82 23.66 -.04 -4.5 FrkL US Eq N FLQL 30.33 25.55 1 29.31 5 29.37 29.00 +.08 +1.4 FrkL USMid N FLQM 29.28 24.87 28.32 1 28.32 27.95 +.26 +1.2 FrankRes N BEN .92f 2.7 11 47.65 31.67 2535 34.12 11955 34.36 32.64 +.09 -21.3 FrkStPrp A FSP .36f 4.3 10 11.87 7.08 1243 8.43 3404 8.49 7.70 +.55 -21.5 FrkLtdDur A FTF .74 6.8 12.13 10.91 105 10.96 432 11.06 10.93 +.03 -7.3 FrkUnv N FT .47 7.1 7.39 6.58 102 6.67 247 6.70 6.62 +.02 -7.0 FranksIntl N FI .30 4.1 9.15 4.93 803 7.28 4028 7.71 7.11 +.08 +9.5tFredsInc Q FRED .24 17.4 14.49 1.41 7796 1.38 12739 1.57 1.30 -.31 -65.9 FrptMcM N FCX .20 1.2 11 20.25 11.12 12800 17.12 55237 17.37 16.61 +.04 -9.7 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 8 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 43

FrghtCar lf Q RAIL .36 2.1 20.46 12.53 63 17.37 324 17.74 16.87 -.33 +1.7 FreqElec Q FEIM 10.59 7.53 3 8.19 15 8.47 8.00 +.18 -12.5 FresenMd N FMS .51e 1.0 57.94 44.88 88 49.59 916 50.98 49.41 -.87 -5.6 FDelMnt N FDP .60 1.3 19 52.64 43.02 100 44.66 531 45.96 44.58 -.67 -6.3sFreshpet Q FRPT 23.20 14.10 244 22.35 924 23.20 22.22 +.05 +17.9 FriedmInd A FRD .08 1.3 6.79 5.15 25 6.30 37 6.50 5.97 +.24 +10.9 Fronteo Q FTEO 22.41 10.68 20.00 4 20.65 19.92 -1.25 +59.9 FrontC pf Q FTRPR 11.13 88.4 21.36 7.68 4465 12.59 5233 13.26 12.25 -.33 +44.6 Frontr rs Q FTR 2.40 32.0 21.00 6.08 7905 7.49 19840 8.01 7.17 -.20 +10.8 Frontlne rs N FRO .60e 6.50 3.79 573 5.70 3674 5.95 4.91 +.94 +24.2 FuelTech Q FTEK 1.83 .71 20 1.15 105 1.17 1.11 +2.7 FuelCell rs Q FCEL 2.49 .95 670 1.93 2424 1.94 1.83 +.07 +13.5 FulgentG n Q FLGT 7.90 2.73 20 3.88 34 3.88 3.71 +.06 -11.4 FulingGbl n Q FORK 6.00 3.00 1 3.70 17 3.78 3.55 +.15 -6.3 FullHseR Q FLL 4.10 2.10 25 3.39 219 3.53 3.26 +.08 -12.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 296 51.84 1218 52.68 51.31 +.15 -3.8 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 1771 17.25 4932 17.78 17.00 -.60 -3.6sFunko n Q FNKO 54 10.23 5.81 130 10.20 570 10.25 9.77 +.39 +53.4 FutFintch lf Q FTFT 8.00 1.30 1100 2.18 1291 2.73 2.09 -.09 -47.7 FutureFuel N FF .24a 1.8 16 16.22 11.32 85 13.42 299 14.00 13.35 -.35 -4.8 FuweiF rs Q FFHL 4.93 2.39 1 3.64 6 3.79 3.41 +.12 +23.8G -:GWilliFood Q WILC 22 7.66 5.11 0 7.01 37 7.19 6.56 -.16 -2.5 G1Thera n Q GTHX 52.76 12.04 264 43.60 2321 52.68 42.63 -6.46 +119.8 GAMCO s N GBL .10f .4 32.60 23.97 15 26.13 76 26.26 25.29 -.15 -11.9 GATX N GATX 1.76f 2.4 13 76.26 56.00 182 72.79 909 74.01 70.90 +.30 +17.1 GATX 66 N GMTA 27.00 22.81 7 25.10 53 25.24 24.98 +.12 -4.5tGCI Lb A n Q GLIBA 55.47 41.33 441 41.55 1790 43.06 41.33 -1.25 -24.1 GCI Lb pfA Q GLIBP .13e 24.67 18.40 48 23.81 64 23.87 23.40 +.33 +4.7 GCP ApT n N GCP 29 34.79 27.25 551 32.00 2610 32.40 31.35 -.10 +.3 GDL Fund N GDL .64 6.9 10.38 9.13 34 9.32 84 9.44 9.24 -.06 -4.2 GDS Hld n Q GDS .46p 42.33 6.90 1486 37.58 14507 42.32 37.38 -4.16 +66.8 GGP Inc N GGP .88 4.3 30 24.37 18.83 4538 20.36 34061 20.75 20.26 -.19 -13.0tGGP Inc pfA N GGPpA 1.59 6.6 25.94 23.80 26 24.25 52 24.30 23.80 +.11 -3.9 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 134 26.19 1026 26.23 25.96 +.16 +.9 GMS Inc n N GMS 15 39.98 27.21 429 29.40 1086 30.81 29.35 -.63 -21.9 GNC N GNC .80 25.1 3 10.95 3.08 3656 3.19 8600 3.32 3.11 -.11 -13.6 GP Strat N GPX 25 31.25 19.00 35 19.25 95 19.90 19.05 -.65 -17.0 GSE Sy Q GVP 14 3.65 2.35 15 3.20 33 3.20 3.10 +.05 -1.5 GSI Tech Q GSIT 8.94 6.05 35 7.63 178 7.74 7.31 +.10 -4.1 GSV Cap Q GSVC 5 9.39 3.83 95 6.76 372 6.95 6.63 -.11 +24.0 GTT Comm N GTT 62.32 28.30 429 46.05 1990 48.65 45.50 -.60 -1.9 GTY Tch n Q GTYH 10.45 9.75 10.00 41 10.00 10.00 +.7 GTY Tc un Q GTYHU 11.00 10.14 0 11.00 8 11.00 10.25 +.65 +6.7sG-III s Q GIII 34 43.37 19.02 733 42.16 3601 43.37 39.44 +1.85 +14.3 GTx Inc rs Q GTXI 23.40 2.73 108 20.19 542 21.40 18.73 +.33 +58.9sGW Pharm Q GWPH 164.16 92.65 345 162.22 1252 164.76 159.13 +1.12 +22.9tGWG Hldgs Q GWGH 10.95 7.28 5 7.80 25 8.00 7.28 -.15 -6.3 GabCvInc N GCV .48 7.8 6.47 4.91 9 6.18 72 6.29 6.06 -.01 +4.8 GabDvInc N GDV 1.32 5.9 24.97 21.10 162 22.37 526 22.58 22.13 -.09 -4.4 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.58 6 25.80 25.49 +.11 -2.2 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 6 25.75 10 25.76 25.53 +.11 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.10 15 25.16 24.90 +.15 -1.0 GabelliET N GAB .60 9.6 6.65 5.87 319 6.27 1555 6.33 6.21 -.01 +1.3 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 25.56 1 25.63 25.56 +.04 -2.1 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 3 24.20 4 24.30 24.15 +.11 -2.0 Gabeli pfJ N GABpJ 26.72 24.42 7 25.40 19 25.63 25.06 +.26 -.5 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 6 24.60 16 24.60 24.24 +.27 -2.1 GabGSmM N GGZ 13.61 11.73 24 12.08 92 12.10 11.92 +.02 -5.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.29 1 25.29 25.10 +.13 -.8 GabGUtil A GLU 1.20 6.5 21.96 18.00 7 18.33 31 18.67 18.23 -.21 -13.9 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.33 12 50.41 50.33 -.01 +.2 GabGoAn n A GGO 24.74 16.18 20.33 27 20.96 19.28 +1.06 +12.7 GabHlthW N GRX .52 5.3 10.97 9.12 46 9.80 181 9.91 9.60 +.07 -5.0 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 1 25.37 6 25.55 25.34 +.02 -1.7 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 0 25.91 1 25.91 25.66 +.01 -1.6 GabMultT N GGT .88e 9.3 10.09 8.42 54 9.45 237 9.58 9.40 -.14 +2.7 GabMul pfE N GGTpE 25.30 22.97 23.45 12 23.72 23.34 -.27 -6.6 GabUtil N GUT .60 10.3 7.20 5.68 227 5.81 884 5.88 5.80 -.01 -18.2 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.85 2 25.89 25.33 +.20 +1.0 GabUtil pfC N GUTpC 26.19 24.54 3 25.11 10 25.17 25.03 +.09 -1.3 Gafisa rs N GFA 12.99 5.53 18 6.64 80 7.13 6.38 -.58 -47.4sGaiam A Q GAIA 19.55 10.35 74 18.85 393 19.55 18.60 -.35 +52.0 Gain Cap N GCAP .24 2.9 13 13.26 5.63 262 8.22 1406 8.36 7.83 +.25 -17.8 Galapag n Q GLPG 121.09 72.90 65 102.20 312 102.99 97.85 +.91 +9.0 GalectinTh Q GALT 6.74 1.28 660 4.89 2732 5.19 4.11 +.69 +46.4 Gallaghr N AJG 1.64 2.5 25 72.77 56.19 1100 66.23 5236 67.26 65.47 -.98 +4.7 GalmedPh Q GLMD 7 12.22 3.61 106 6.43 526 6.60 5.75 +.41 -29.7 GamGldNR A GGN .84 16.3 5.77 4.80 383 5.14 1478 5.14 5.02 +.09 -1.3 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 7 22.94 19 23.00 22.57 +.14 -7.6 GamNRG&I N GNT .84 13.2 7.23 6.00 40 6.38 140 6.48 6.31 +.03 -4.9 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 3 23.39 44 23.75 23.33 -.25 -6.5 GameStop N GME 1.52 11.1 22.57 12.20 25823 13.72 41684 13.72 12.55 +1.05 -23.6 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 561 35.20 4155 35.41 34.81 +.22 -4.9 GamngPtrs Q GPIC .12e 12.50 8.18 3 8.75 13 8.87 8.30 +.30 -22.2 Gannett n N GCI .64 6.1 12.38 7.61 1407 10.51 5047 11.01 10.42 -.43 -9.3 Gap N GPS .97 3.3 14 35.68 21.02 6544 28.96 33779 29.10 27.58 +.81 -14.4 GardDnv n N GDI 38.00 19.91 672 32.34 3458 33.71 32.14 -.54 -4.7 Garmin Q GRMN 2.04 3.3 20 65.96 49.80 975 61.39 3745 61.67 59.87 +.83 +3.1 GarrisnCap Q GARS 1.12 12.7 8 8.95 7.77 57 8.79 246 8.89 8.61 +.09 +8.4 Gartner N IT 40 142.16 111.57 913 132.65 4863 133.83 128.73 +2.01 +7.7 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 251 24.10 766 25.05 23.80 -.30 -2.6 GasLPt pfA N GLOPpA 27.24 25.06 9 26.40 34 26.48 26.35 +.04 +1.1 GasLog N GLOG .56 3.1 36 22.55 12.95 198 17.80 1058 18.60 17.55 -.05 -20.0 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 8 26.31 19 26.57 26.23 +.05 -1.1 GastarExp A GST 1.39 .38 668 .66 4155 .71 .63 -37.1 Gastar pfA A GSTpA 2.16 14.7 20.11 6.40 3 14.72 20 15.31 14.32 -.28 -17.9 Gastar pfB A GSTpB 2.69 15.4 22.85 8.46 2 17.46 11 17.75 17.00 -.30 -7.5tGatesInd n N GTES 27 18.72 14.60 376 14.82 1830 15.63 14.60 -.50 -18.0 GazitGlobe N GZT .37e 3.8 11.00 9.01 1 9.78 20 9.79 9.31 +.43 -7.1 GeeGroup A JOB 5.62 2.00 19 2.54 64 2.80 2.42 -.31 -8.6 Gemphire n Q GEMP 21.59 4.75 314 6.72 692 6.93 5.85 +.37 -15.4 GencoSh rs N GNK 19.60 8.47 140 18.77 974 18.92 17.08 +.53 +40.9 Gencor s Q GENC 41 18.45 14.95 12 15.80 61 15.86 15.50 +.15 -4.5 Generac N GNRC 18 53.78 35.06 362 50.44 1389 50.70 48.79 +1.40 +1.9 GAInv N GAM 1.15e 1.0 36.59 32.20 38 34.52 143 34.60 33.96 +.07 +.3 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 3 25.95 15 25.98 25.84 +.05 -2.4 GnCable N BGC .72 2.4 37 30.18 14.95 944 29.60 3115 29.85 29.55 -.20 GenDynam N GD 3.72f 1.8 21 230.00 191.00 950 203.47 6369 206.79 200.09 -4.65 GenElec N GE .48 3.4 29.47 12.73 56846 14.10 247360 14.52 13.95 -.53 -19.3 GenFin Q GFN 11.30 4.50 53 11.10 261 11.15 9.50 -.10 +63.2 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 0 101.87 1 101.87 101.33 -.12 +1.5 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 5 25.54 57 25.99 25.43 -.45 +1.1 GenMills N GIS 1.96 4.6 11 60.69 41.01 4186 42.60 26010 43.12 42.02 -.04 -28.1 GenMoly A GMO .53 .28 126 .41 330 .41 .39 +24.6 GenMotors N GM 1.52 3.5 46.76 33.84 24124 43.20 113421 43.32 37.27 +4.90 +5.4 Gener8M n N GNRT 6.94 4.17 249 6.66 1048 6.83 6.15 +.50 +.6 Gensco N GCO 12 45.90 20.90 389 43.35 1508 44.60 41.60 -2.55 +33.4 GenesWyo N GWR 26 84.40 63.70 321 79.02 1450 80.27 76.79 +1.30 +.4 GenesisEn N GEL 2.88f 12.8 55 32.59 18.42 608 22.42 2055 22.44 21.22 +1.05 +.3 GenesisHlt N GEN .24 10.8 2.35 .60 669 2.22 2981 2.28 1.78 +.20 +191.0 GeneticT rs Q GENE 2.05 .70 18 1.12 301 1.23 1.03 -.09 -3.4 GenieEn n N GNE .30 5.6 8.01 3.82 66 5.39 318 5.83 5.29 +.10 +23.6 GenieE pfA N GNEpA .64 8.7 7.94 6.85 1 7.33 31 7.36 7.16 +.08 -.1 GeniusBr n Q GNUS 4.37 2.01 27 2.79 70 2.98 2.69 +.03 +2.6 GenMark Q GNMK 13.50 3.63 214 7.26 1222 7.87 6.83 +.23 +74.1 GenoceaB Q GNCA 6.78 .79 440 .94 1585 .97 .88 +.01 -18.7sGenomic Q GHDX 40.37 26.54 204 39.69 754 40.68 38.23 +1.17 +16.0 Genpact N G .30 19 34.79 26.83 827 30.36 3020 30.55 29.85 +.21 -4.3 Genprex n Q GNPX 19.45 3.84 120 10.75 479 12.24 8.86 +1.89 +128.7 Gentex Q GNTX .44f 1.8 16 24.60 16.59 2255 24.06 10001 24.31 23.06 +.57 +14.8 Gentherm Q THRM 41 40.80 29.50 151 36.10 725 36.15 34.40 +1.00 +13.7 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 503 91.47 3329 92.26 89.87 -.01 -3.7 Genworth N GNW 2 4.15 2.66 3318 3.55 18064 3.77 3.41 +.08 +14.1 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 826 25.00 3179 25.37 24.39 +.54 +5.9 GeoPark N GPRK 17.66 6.48 422 15.96 1684 16.72 15.43 +.46 +61.0 GaPw 77 n N GPJA 26.14 23.01 20 24.79 121 24.79 24.31 +.42 -3.2 GeospcT hs Q GEOS 18.71 9.18 116 11.21 556 11.68 10.80 +.15 -13.6 Gerdau N GGB .02e .5 5.32 2.60 17089 4.09 60071 4.21 3.88 -.24 +9.9 GerABcp s Q GABC .60 1.6 20 39.02 30.32 42 36.57 323 36.88 35.31 +.46 +3.5 GerNew N GF 1.23e .4 21.49 15.85 17 18.74 130 18.76 18.15 -.10 -3.6 GeronCp Q GERN 6.68 1.74 2688 4.02 15785 4.83 4.01 -.68 +123.3 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 206 26.64 617 26.99 25.65 +.88 -1.9tGevo rs Q GEVO .96 .21 2236 .23 3496 .26 .19 -.01 -61.0sGibraltar Q ROCK 19 40.60 25.61 295 39.10 1652 40.60 39.00 -.75 +18.5 GigCapit n N GIG 10.22 9.60 303 9.86 307 9.87 9.83 +.03 +2.3 GigaMda rs Q GIGM 4.37 2.36 6 2.92 61 3.00 2.88 -.02 -3.9 GilatSatell Q GILT 9.22 4.12 7 8.19 29 8.19 7.98 +.04 +5.9 Gildan s N GIL .45 1.5 17 34.19 27.89 356 28.91 1244 29.52 28.78 -.48 -10.5 GileadSci Q GILD 2.28 3.3 8 89.54 63.76 5090 68.30 35625 68.43 66.71 +.92 -4.7 GlacierBc Q GBCI .92f 2.3 22 41.24 31.38 401 39.19 1483 39.85 38.73 -.62 -.5 GladstnCap Q GLAD .84 9.2 9 10.00 7.80 177 9.11 477 9.16 9.05 +.01 -1.1 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 0 25.39 15 25.68 25.11 -.03 -1.8 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 83 18.74 453 19.25 18.33 +.29 -11.0 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.50 1 26.75 26.35 +.40 +.3 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 4 26.65 13 26.75 26.15 -.10 +2.2 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 5 24.86 32 25.04 24.57 -.05 -4.0 GladstInv Q GAIN .80a 7.0 16 11.59 9.00 173 11.43 629 11.55 11.34 -.01 +2.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.30 5 25.36 25.28 -.05 -.1 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 2 25.37 17 25.43 25.22 +.04 -.3 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.22 6 25.34 25.22 -1.5 GladstLnd Q LAND .53 4.2 87 14.29 11.10 60 12.76 269 13.01 12.72 -5.0 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 1 25.52 6 25.54 25.42 +.06 -1.3 Glatfelter N GLT .52 2.9 14 23.85 15.76 153 17.71 551 17.85 17.00 +.45 -16.9 Glaukos n N GKOS 44.76 23.08 455 38.35 1877 38.97 35.71 +1.74 +49.5 GlaxoSKln N GSK 2.89e 7.1 44.45 34.52 1438 40.75 9114 40.76 39.56 +.90 +14.9 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 0 11.70 7 11.72 11.60 +.00 +5.8 GblBldT n Q GBT 68.05 24.03 969 49.75 2982 50.15 45.40 +3.10 +26.4 GblBrCopp N BRSS .24 .8 12 36.50 27.50 84 31.90 332 32.05 31.05 +.50 -3.6 GblEagEnt Q ENT 3.84 .87 1357 2.42 4987 2.54 2.03 +.43 +5.7 GlbIndem Q GBLI 26 49.91 32.22 21 38.55 117 38.88 36.39 -.46 -8.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 0 25.44 8 25.63 25.35 +.07 -1.6 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.19 0 25.74 5 25.76 25.70 +.04 -.5 GlbMed n N GMRE .20p 10.25 6.34 70 8.96 586 9.19 8.68 +.13 +9.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 1 24.80 7 24.80 24.46 +.20 -2.1 GlobNetL n N GNL .94 4.8 32 22.93 15.55 397 19.57 1569 19.96 19.40 +.05 -4.9tGlNetL pfA N GNLpA 1.81 7.4 25.97 24.06 6 24.50 27 24.61 24.06 +.08 -4.6 GlobPtrs N GLP 1.85 10.6 18.95 15.17 67 17.50 189 17.70 17.25 -.20 +4.8 GlobPay s N GPN .04 38 118.94 87.30 1183 113.40 4555 113.54 108.56 +1.69 +13.1 GlSlfStor n Q SELF .26 6.2 5.19 3.92 4 4.21 46 4.25 4.13 +.07 -8.7 GlbShipLs N GSL .40 28.0 1.94 .97 58 1.43 201 1.49 1.35 +.04 +23.3 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 4 24.58 8 24.87 24.50 -.16 +2.8 GlWatRs n Q GWRS .28 3.1 10.00 8.40 15 9.10 66 9.24 9.05 -.13 -2.6tGlbXNordic N GXF .83e 3.8 24.68 21.50 5 22.09 33 22.09 21.50 -.13 -2.7tGbXSpDvE N SDEM .63e 17.90 15.03 4 15.31 21 15.36 15.03 -.07 -6.0 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 45 15.12 172 15.26 14.98 +.09 -2.7 GbXUSRota N SCTO .12p 28.03 24.51 26.63 1 26.63 26.07 +.37 +1.2 GblXEffic N EFFE .16p 27.69 25.00 1 26.47 1 26.56 26.45 -.22 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.06 622 12.64 767 12.68 12.02 -.05 +6.3 GblXColum N GXG .41e 3.8 11.51 9.33 228 10.88 780 10.88 10.35 +.44 +8.6 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 1 22.61 8 22.65 22.29 -.05 -5.7 GbXMLP&E N MLPX .60 4.6 14.60 11.36 104 13.08 880 13.20 12.66 +.37 -3.8 GblXChMat N CHIM .24e 1.1 24.12 16.11 21.03 2 21.05 20.97 -.35 +.8 GblXArg N ARGT .09e .3 38.46 27.40 39 29.84 242 30.70 29.62 -1.33 -15.5 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 34 24.69 233 24.90 24.54 +.05 -3.6 GXSupInPf N SPFF .99 8.3 12.96 11.65 65 11.89 247 11.89 11.77 +.08 -2.2 GblXGuru N GURU .28e .9 31.88 26.57 5 31.24 25 31.35 30.69 +.14 +5.2 GbXGreece N GREK .13e 1.4 11.56 8.57 1679 9.36 6333 9.45 8.60 +.30 -8.9 GblXChCon N CHIQ .12e .6 19.96 14.43 77 19.27 408 19.29 18.79 +.20 +3.2 GblXSocM Q SOCL 39.03 27.39 91 35.76 300 35.82 34.05 +1.49 +8.5 GblX MLP N MLPA .90e 9.6 11.14 8.14 592 9.40 2154 9.43 9.03 +.28 -4.7 GblXFertil N SOIL .25e 2.4 11.01 9.18 0 10.43 4 10.48 10.30 -.04 -.9 GblXChiEn N CHIE .41e 3.1 13.77 10.55 1 13.20 35 13.41 12.94 +.22 +16.2 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 160 20.91 718 21.04 20.68 +.04 -4.0 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 38 18.45 172 18.45 17.92 +2.5 GbXSEAsia N ASEA .42e 2.5 18.44 14.95 6 16.87 21 16.95 16.57 -.28 -.8 GblXPakist N PAK 17.85 11.16 9 11.95 74 11.98 11.82 +.23 -3.5 GblXChiInd N CHII .35e 2.3 16.58 13.44 15.30 10 15.46 15.29 -.33 +.2 GblXNorway N NORW .83e 5.8 14.77 11.19 165 14.28 451 14.33 13.77 +.22 +8.7 GbXNsChiT Q QQQC .07e .2 34.11 24.51 8 30.96 35 30.96 28.92 +.97 +.2 GblXScUS n N SCIU 32.53 28.49 7 31.59 34 31.65 31.07 +.06 +2.2 GblXScEu n N SCID 29.75 26.22 0 27.60 2 27.61 27.00 -.54 -.4 GblXScAs n N SCIX 27.08 24.06 25.94 1 26.00 25.63 +.22 +.2 GblXScJp n N SCIJ 33.72 28.85 31.12 15 31.12 30.96 +.10 -1.8 GbX Auto n Q DRIV 15.60 14.56 8 15.36 50 15.36 15.01 +.09 +.5 GbX US pf n N PFFD 26.22 23.70 34 24.20 3110 24.25 24.07 -.01 -2.7 GbXNigeria N NGE .31e 1.5 27.10 17.64 12 20.91 106 21.38 20.76 -.41 -3.7 GbX US Inf N PAVE 17.80 13.80 8 16.64 98 16.77 16.33 +.12 -.8 GblFound n N BOSS 20.72 15.50 1 19.36 6 19.52 18.99 +.36 +11.8tGblX SupDv Q EFAS 19.06 17.18 0 17.56 17 17.62 17.18 -.19 -3.1 GblXYldco Q YLCO .51 4.3 12.89 11.36 3 11.76 17 12.03 11.68 -.01 -6.6 GblX Rob n Q BOTZ 27.42 18.41 852 23.46 3763 23.52 23.15 +.01 -1.0 GlbXCon ef Q KRMA 20.83 17.27 2 19.91 22 19.93 19.59 +.07 +2.5sGblXMilTh Q MILN 21.42 17.31 12 21.65 57 21.65 21.02 +.49 +12.4 GbX Longv Q LNGR 21.38 17.87 2 20.56 14 20.57 19.95 +.22 +5.7 GlX Intrn n Q SNSR 21.41 17.66 19 20.28 65 20.29 19.95 +.01 +2.2sGbX HlthW Q BFIT 18.53 15.57 18.44 3 18.53 18.44 +.20 +10.7 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 6 14.93 34 14.97 14.79 +.06 -2.4sGlX Fintc n Q FINX 25.88 17.90 216 25.73 457 25.88 25.26 +.09 +17.2 GlbXCop rs N COPX .43e 1.7 29.34 19.28 21 25.91 173 26.18 25.18 -.09 -5.3 GlbXSilv rs N SIL 36.66 28.21 41 30.54 202 30.63 30.20 -.06 -6.4 GlbXLith rs N LIT 41.21 28.71 227 33.61 834 33.63 32.92 +.21 -13.3 GbX Gold rs N GOEX 25.21 20.08 14 22.68 33 23.08 22.16 -.10 -2.7 GbXUran rs N URA 16.36 11.81 238 13.36 927 13.56 13.03 +.17 -11.2 GlXCatholc Q CATH 35.58 29.47 6 33.76 12 33.79 33.06 +.10 +2.6 GlblScape A GSB .06 1.6 21 5.51 3.27 104 3.81 262 4.00 3.64 +.04 +7.3 Globalstar A GSAT 2.30 .53 3315 .55 27195 .62 .53 +.01 -58.2 GlobantSA N GLOB 54 55.74 34.82 253 52.31 914 52.61 50.69 +1.16 +12.6 GlobusM rs Q GLBS 2.26 .71 63 .74 301 .78 .73 -.03 -35.4sGlobusMed N GMED 47 56.30 27.79 637 55.95 2453 56.86 53.70 +1.49 +36.1 Glowpoint A GLOW .65 .15 360 .20 645 .20 .18 -44.7 GluMobile Q GLUU 5.80 2.42 1305 5.77 5932 5.77 5.46 +.20 +58.5 GlycoMim Q GLYC 26.05 10.06 282 17.88 1639 18.70 17.24 +.12 +6.5sGoDaddy n N GDDY 72.87 40.59 6105 73.61 18382 73.64 70.38 +2.60 +46.4tGogo Q GOGO 14.76 4.55 1608 4.99 10508 5.40 4.55 -.14 -55.8 GolLinhs s N GOL 14.48 4.40 812 6.98 2253 7.67 6.85 -.87 -20.3 GolLNGLtd Q GLNG .20 .8 35.54 19.32 5702 26.07 25187 34.98 25.05 -7.17 -12.5tGolLNGPt Q GMLP 2.31 15.3 23.46 16.01 4461 15.14 7943 20.50 14.27 -4.82 -33.6tGolrLNG pf Q GMLPP 2.19 8.9 26.70 24.73 144 24.55 313 25.60 24.22 -.81 -5.6 GoldFLtd N GFI .02e .6 4.70 3.33 2686 3.55 16625 3.65 3.51 -.08 -17.4sGoldResrc A GORO .02 .3 77 6.44 3.37 318 6.18 1503 6.44 6.10 +.07 +40.5 GoldStdV g A GSV 2.07 1.25 291 1.54 956 1.60 1.52 -.03 -12.0 Goldcrp g N GG .24 1.7 19 15.55 11.64 4962 14.08 20834 14.42 13.82 +.03 +10.3 GoldBull n Q DNJR 8.50 4.40 17 6.46 36 6.75 5.97 -.26 +36.2 GoldenEnt Q GDEN 31 34.75 16.20 245 31.07 1414 31.29 29.18 +.95 -4.8 GoldenMin A AUMN .68 .36 57 .40 354 .41 .38 -.01 -7.4 GoldenOc rs Q GOGL .40 4.7 9.95 5.43 210 8.47 916 8.70 7.98 +.25 +3.9 GoldStr g A GSS 6 .92 .56 2736 .70 5359 .73 .66 -.01 -21.3 GldFld A GV 11 6.38 3.60 46 4.35 191 4.50 4.30 -.15 -11.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 32 26.02 189 26.14 25.79 +.18 -1.8 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 58 20.54 377 20.76 20.20 -.18 -7.4 GS ActbtInt N GSIE 32.48 27.37 256 30.27 1639 30.30 29.64 -.01 +.9 GS ActEM N GEM 39.44 30.92 160 35.24 2536 35.29 34.42 -.08 -1.6 GS ActEur N GSEU .60e 33.94 29.45 1 31.62 10 31.63 30.86 -.20 -.3 GS ActJpn N GSIY 36.02 29.67 3 34.16 24 34.17 33.73 +.15 +1.5 GS US LgC N GSEW 46.27 40.58 4 44.09 23 44.16 43.32 +.19 +1.4 GS HYBd n N GHYB 50.32 48.05 1 48.30 4 48.35 48.20 -.14 -2.5 GS CpBd n N GIGB 50.44 47.73 4 48.04 970 49.32 48.04 -.16 -4.3 GS ActLgC N GSLC 57.42 47.73 112 55.28 1115 55.34 53.49 +.28 +3.6 GS 0-1Yr n N GBIL 105.09 99.91 49 99.99 1018 100.16 99.98 -.13 GS Indus n N GVIP 57.97 45.03 11 55.60 41 55.60 54.46 +.31 +5.0sGS SCap n N GSSC 47.02 39.39 20 46.67 27 47.02 45.79 +.52 +7.8 GSCI37 N GSC 28.00 17.55 6 26.82 7 27.38 26.45 -.35 +11.8 GoldmanS N GS 3.20f 1.4 22 275.31 212.48 3328 228.35 17430 232.47 224.09 -5.86 -10.4 GoldS pfK N GSpK 1.59 5.9 30.09 26.86 33 27.08 170 27.29 27.06 -.15 -5.2 GoldS pfN N GSpN 28.34 25.95 22 26.37 111 26.41 26.18 +.12 -5.3 GoldS pfB N GSpB 1.55 6.0 27.01 25.20 9 26.00 55 26.00 25.82 +.02 +.5 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 38 23.34 117 23.40 22.85 +.30 +2.6 GoldS pfA N GSpA .96 4.2 24.46 21.25 29 22.67 134 22.70 22.41 +.10 +.5 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 43 22.83 287 22.83 22.46 +.29 +1.1 GS MLPEn N GER .64 9.7 7.55 5.25 276 6.57 1150 6.62 6.26 +.24 +6.8 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 145 9.10 748 9.17 8.74 +.29 +1.8 GolubCap Q GBDC 1.28a 6.9 13 20.42 17.35 178 18.55 859 18.72 18.46 -.11 +1.9sGoodTimes Q GTIM 3.65 2.25 51 3.75 97 3.75 3.13 +.60 +41.5 GoodrPet n A GDP 15.75 8.20 26 13.63 110 13.99 12.73 +.87 +24.9tGoodyear Q GT .56 2.3 8 36.52 24.12 3292 24.44 13302 25.14 24.12 -.75 -24.4 GoosehIn n Q GSHD 17.70 10.78 101 16.23 404 16.99 16.00 -.18 +3.0 GoPro Q GPRO 11.89 4.42 2463 5.50 8568 5.68 5.42 -.05 -27.3 GordPoin n Q GRAQ 9.77 9.70 6 9.73 8 9.75 9.72 +.01 +.3 GordPoi un Q GPAQU 10.35 9.97 0 10.14 134 10.18 10.08 +.02 +1.4 GorsHl A n Q GSHT 10.40 9.85 10.00 12 10.08 10.00 -.12 +.6 GoresHl un Q GSHTU 10.75 10.25 1 10.75 5 10.75 10.69 +.08 +3.7 GormanR N GRC .50 1.5 29 34.63 23.81 44 33.50 332 34.25 32.72 -.85 +7.3 GovPrpIT Q GOV 1.72 11.9 24 22.99 11.87 538 14.45 2640 14.66 14.14 +.22 -22.1 GovPrpIT46 Q GOVNI 1.47 5.7 26.37 24.28 13 25.58 61 25.58 25.26 +.17 -1.0 vjGrace N GRA .96 1.3 21 77.37 58.48 888 72.81 6677 73.43 70.25 +1.05 +3.8 Graco s N GGG .53 1.2 15 49.69 34.89 384 45.82 1975 46.75 45.32 -.09 +1.3sGrahamCp N GHM .36 1.4 19 27.50 17.97 69 26.50 255 27.50 24.98 +1.30 +26.6 GrahamH s N GHC 5.32f .9 22 625.45 536.90 27 582.15 87 597.00 576.00 -16.05 +4.3 Graingr N GWW 5.44f 1.8 27 317.51 155.00 535 309.70 2849 316.41 299.27 -.12 +31.1 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 1 25.65 48 25.65 25.36 +.15 -4.7 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1509 27.67 9188 27.69 27.45 +.17 +3.8 GranTrra g A GTE 3.52 1.93 2066 3.27 8514 3.30 3.04 +.15 +21.1sGrCanyEd Q LOPE 25 112.94 71.01 442 112.06 1560 112.94 108.48 +1.98 +25.2 GraniteC N GVA .52 .9 28 68.58 46.01 170 57.18 1113 57.81 55.81 +.50 -9.9 GranitPnt n N GPMT 1.52f 8.2 56 19.30 16.15 150 18.44 1062 18.52 18.23 +.21 +3.9 GraniteRE N GRP/U 2.30 42.49 36.24 2 40.52 13 40.52 39.53 +.21 +3.7 Gran Gld n N BAR 142.87 123.68 41 129.23 2835 130.34 129.14 -.70 -.8 GranCom n N COMB 27.39 24.80 37 26.94 55 27.15 26.85 -.15 +2.9 GranSP n N COMG 32.29 24.96 1 29.94 3 30.26 29.74 -.25 +8.1 GrphTInt n N EAF 20.01 14.44 893 18.19 2946 19.25 18.07 -.98 +17.4 GraphPkg N GPK .30 2.1 15 16.74 12.65 4562 14.61 14589 15.03 14.25 -.46 -5.4 Gravity rs Q GRVY 32 108.97 13.18 9 72.76 39 73.00 68.20 +4.56 -23.0 GrayTelev N GTN 6 17.80 10.70 791 10.90 4858 11.45 10.70 -.50 -34.9 GrayTvA N GTN/A 15 15.30 9.60 1 9.70 3 10.00 9.60 -.45 -32.4 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 21 13.18 116 13.27 13.08 +.04 -4.6 GrtAjx24 n N AJXA 26.80 24.54 0 25.20 6 25.36 25.20 -.7 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 11 9.30 43 9.45 9.17 +.05 -5.5 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.57 6 25.57 25.35 +.24 +.5 GrElm25 n Q GECCM 1.69 6.9 24.80 24.10 1 24.65 8 24.70 24.47 -.01 +.7 GrElm hn Q GEC 4.40 3.20 13 3.80 76 3.85 3.70 -6.2 GrLkDrge Q GLDD 5.70 3.60 198 5.20 903 5.20 4.90 +.25 -3.7 GtPanSilv g A GPL 1.46 1.06 266 1.24 1138 1.27 1.20 -.02 -3.9 GtPlainEn N GXP 1.10 3.3 16 34.72 28.46 5613 32.98 11667 34.35 32.93 -.38 +2.3sGrtSoBc Q GSBC 1.12f 1.9 16 58.45 47.50 19 58.40 113 58.60 56.35 +.75 +13.1 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 200 44.30 1181 44.66 42.38 +.95 +11.3 GreenBncp Q GNBC .10p 18 24.40 18.40 268 22.70 1260 22.90 22.13 +.10 +11.8 GreenBrick Q GRBK 16 12.20 8.90 23 11.95 104 12.10 11.70 +.25 +5.8 GreenDot N GDOT 38 74.23 37.25 414 72.86 1774 73.42 70.50 +.93 +20.9 GreenPlns Q GPRE .48 2.3 23.70 15.60 557 20.80 3137 21.83 20.45 +.05 +23.4 GrnP LP n Q GPP 1.90f 10.9 10 21.00 15.65 45 17.50 199 17.75 17.30 -.10 -6.4sGreensky n Q GSKY 27.00 22.05 1332 26.66 9112 27.02 24.30 +1.89 +14.1sGreenTrH n N GHG 19.13 10.75 808 20.83 2016 21.16 16.64 +3.80 +60.8 GreenbCos N GBX .92f 1.8 11 54.45 41.45 334 50.10 1396 51.40 49.00 +.05 -6.0 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 3 30.10 19 30.99 29.95 -.45 -7.7 Greenhill N GHL .20 .8 28.55 13.80 410 26.45 2281 27.65 26.05 -1.05 +35.6tGreenlight Q GLRE 23.15 14.10 319 14.70 1716 15.15 14.10 -.40 -26.9 Greif A N GEF 1.68 2.8 20 65.60 47.97 141 59.27 698 59.79 58.18 +.54 -2.2 Greif B N GEF/B 2.51e 4.0 20 71.95 52.50 18 63.30 42 66.95 62.35 -.80 -8.7 GrdsmHld n Q GSUM 13.99 3.68 68 6.86 593 6.98 6.20 +.62 -25.0sGriffin Q GRIF .40f 1.0 33 42.69 28.29 4 42.10 16 42.69 40.85 +.10 +14.7 Griffon N GFF .28f 1.2 24 24.50 17.45 93 22.95 337 23.15 22.35 +12.8 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 429 21.96 2350 22.36 21.58 +.06 -4.2 Group1 N GPI 1.00 1.4 10 84.47 51.62 149 71.27 659 71.98 69.44 +1.26 +.4 Groupon Q GRPN 5.99 2.90 8415 4.76 29590 4.94 4.57 +.12 -6.7 GrubHub N GRUB 112.41 41.35 1429 107.77 6397 111.46 99.99 +5.99 +50.1tGAeroPac N PAC 2.78e 3.3 119.87 82.19 88 84.55 400 86.75 82.19 -.11 -17.7 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 159 38.54 534 41.03 37.58 -.39 -7.1tGpoASur N ASR 3.31e 229.45 157.45 40 159.87 166 164.29 157.45 -4.45 -12.4 GpoAvalAc N AVAL .40 4.6 9.51 7.86 56 8.67 421 8.73 8.30 +.14 +2.0 GrpoFin Q GGAL .36e .9 73.45 36.09 464 42.23 2077 43.54 40.73 -1.43 -35.9 GpoSimec A SIM 11.74 8.97 4 9.39 17 9.80 9.35 -.36 +.5 GpSuprvi n N SUPV 33.85 16.36 533 16.79 3140 17.50 16.57 -.71 -42.7 GpTelevisa N TV 27.37 14.20 1560 17.26 5389 17.50 16.54 -.36 -7.6 GuangRy N GSH .63e 2.1 37.43 24.43 1 28.93 5 29.73 28.58 -.05 -13.4sGuarntyBc Q GBNK .66 1.9 24 34.13 24.65 252 34.10 1194 34.45 32.35 +1.05 +23.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 13 32.86 40 33.00 31.80 +.10 +7.2 GuarFBc Q GFED .48 2.0 21 23.75 15.89 0 23.75 2 23.75 23.55 +.14 +6.4 Guess N GES .90 4.5 26.15 11.10 2896 19.93 14085 24.85 19.37 -4.75 +18.1 GuggBAB N GBAB 1.66 7.7 23.29 20.97 26 21.46 127 21.75 21.32 +.19 -5.6 GugCrdAllo N GGM 2.18 9.5 23.88 21.08 65 22.85 182 22.85 21.84 +.83 +4.2 GugEnhEq N GPM .96 11.1 9.42 7.72 113 8.63 391 8.71 8.56 +.01 -3.0 GugStrOp N GOF 2.19 10.3 21.85 18.80 79 21.30 493 21.41 21.24 +.08 -1.3sGuidewire N GWRE 95.26 64.05 551 93.80 2188 95.26 91.88 +.57 +26.3 GulfIsland Q GIFI .04 .4 13.95 6.90 73 10.00 358 10.90 9.90 -.55 -25.5 GulfRes Q GURE 3 2.05 1.31 24 1.43 171 1.44 1.37 +.05 -2.7sGlfmrkOf n A GLF 36.28 17.80 101 35.29 152 36.99 33.18 +.80 +23.9 GulfportE Q GPOR 6 15.09 8.11 3361 11.40 15230 11.49 10.17 +1.02 -10.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 4 20.60 5 20.82 20.26 -.10 +2.6H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 17.44 246 35.37 1158 36.59 34.19 -.65 -13.0 HCA Hldg N HCA .35p 16 106.84 71.18 1275 104.32 5917 105.45 102.22 +.98 +18.8 HCI Grp N HCI 1.50f 3.6 49.25 27.11 56 42.07 200 42.61 41.11 -.08 +40.7 HCP Inc N HCP 1.48 6.1 14 33.67 21.48 3881 24.33 16237 24.37 23.30 +.81 -6.7 HD Supply Q HDS 16 41.89 28.97 1761 41.18 6783 41.61 39.34 +.76 +2.9 HDFC Bk N HDB .37e .3 110.77 85.56 1008 105.74 6632 106.64 96.23 +9.37 +4.0 HECO pfU N HEpU 1.62 6.3 28.45 25.05 1 25.74 1 26.02 25.61 -.38 -2.7 HFF Inc N HF 1.80e 15 51.74 31.53 253 33.38 1151 35.53 33.25 -1.96 -31.4 HMG A HMG 16.33 8.94 4 14.45 8 14.70 12.64 +1.15 +15.7sHMN Fn Q HMNF 18 19.60 16.61 4 19.45 11 19.60 19.00 +.15 +1.8sHMS Hldgs Q HMSY 42 22.00 11.01 279 21.91 1231 22.00 21.25 +.46 +29.3 HNI Corp N HNI 1.18f 3.2 18 45.24 31.16 219 36.79 714 38.23 35.83 +.29 -4.6 HP Inc N HPQ .56f 2.5 8 24.75 17.10 9196 22.68 57613 22.71 21.04 +.77 +7.9 HRG Grp N HRG 19.70 9.42 1504 12.96 12782 13.44 12.40 +.21 -23.5 HSBC N HSBC 1.50e 3.1 55.89 43.24 1294 48.77 6209 48.96 47.98 -.37 -5.6 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 73 25.79 335 26.07 25.68 +.18 -.1 HTG Mol h Q HTGM 5.83 1.59 317 3.91 1459 3.98 3.55 +.29 +92.6 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.85 7 14.85 14.65 +.19 -2.4 HabitRest Q HABT 52 19.35 8.10 191 8.85 727 9.10 8.70 -.05 -7.3 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 114 16.14 391 16.42 15.95 +.02 +2.7sHaemonet N HAE 84 92.56 38.47 620 91.01 1882 92.56 89.56 +.35 +56.7 Hailiang n Q HLG 88.92 7.70 36 80.49 183 82.11 77.77 -1.47 +78.1tHainCels lf Q HAIN 45.61 25.46 970 25.90 4773 26.35 25.41 -.27 -38.9 HalconRs n N HK 9.07 3.69 5975 4.56 19649 5.12 4.52 -.25 -39.8 HalladorE Q HNRG .16 2.1 8 8.40 4.79 107 7.53 408 7.84 7.00 +.28 +23.6 Hallibrtn N HAL .72 1.5 57.86 38.18 9214 49.08 29075 50.87 48.67 -1.11 +.4 HallmkFn Q HALL 11.83 8.62 13 9.96 96 10.16 9.71 -.13 -4.5 Halozyme Q HALO 41 21.48 11.41 639 18.59 2668 18.91 17.97 +.19 -8.2sHalyrdHlt N HYH 28 55.24 36.29 452 55.91 1487 56.43 53.69 +1.82 +21.1 HamiltnBc Q HBK 15.99 14.00 0 15.25 2 15.25 14.80 +.69 -1.0 HamBchBr N HBB .34 1.2 41.00 20.97 31 28.25 132 29.10 26.84 +.14 +10.0sHamilLa n Q HLNE .70 1.4 47.52 20.01 148 48.39 746 48.57 44.96 +2.65 +36.7stHancJaf n Q HJLI 5.64 4.80 176 4.98 656 5.64 4.80 -5.0 HancFinOp N BTO 1.48 3.8 41.00 31.24 28 39.12 164 39.27 38.11 -.05 -.5 HanJS N JHS .87e 6.4 15.12 13.33 6 13.49 77 13.55 13.47 +.02 -9.2 HanJI N JHI 1.45e 8.9 18.85 16.10 18 16.27 55 16.27 16.15 +.07 -7.0 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 84 15.74 340 15.81 15.52 +.17 -8.1 HanPfEq N HPI 1.68 7.8 22.58 19.73 37 21.50 157 21.50 20.93 +.56 +.4 HanPfd2 N HPF 1.68 8.1 22.71 19.39 69 20.83 213 20.85 20.27 +.49 -3.1 HanPfd3 N HPS 1.47 8.0 19.48 16.80 63 18.23 215 18.25 17.93 +.31 -2.8 HanTxAdv N HTD 1.45 6.3 26.24 21.00 149 22.89 454 22.95 22.59 +.24 -7.2 HancWhit Q HWC .96 1.9 19 56.40 41.05 330 51.05 1874 51.85 50.15 -.80 +3.1 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 7 25.11 33 25.74 25.03 -.26 -3.7 Hanesbds s N HBI .60 3.3 9 25.73 16.38 2994 18.30 16991 18.65 18.05 +.11 -12.5 HanmiFin Q HAFC .96 3.2 17 33.10 25.45 184 30.15 941 30.60 29.83 -.15 -.7 HannArms N HASI 1.32 7.2 33 25.28 17.33 400 18.38 1538 18.74 18.28 -.02 -23.6sHanoverIns N THG 2.16 1.8 65 123.25 82.11 204 119.50 929 123.25 118.42 -.34 +10.6 HanovIns53 N THGA 1.59 6.3 26.00 25.02 6 25.44 37 25.44 25.29 +.07 +.5 Hanwha rs Q HQCL 18 9.50 6.30 23 7.03 72 7.32 7.02 -.20 +.1 HarbrOne n Q HONE 60 22.29 15.92 183 18.45 305 18.85 18.07 +.03 -3.7 HarleyD N HOG 1.48 3.6 13 56.95 39.34 2579 40.68 8163 42.60 40.03 -1.26 -20.0 Harmonic Q HLIT 5.60 2.80 886 3.95 1816 4.00 3.75 +.05 -6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 44

HarmonyG N HMY .05 2.53 1.56 2319 1.71 12360 1.77 1.70 -.08 -8.6 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 495 152.69 2585 154.21 150.15 +.36 +7.8sHarsco N HSC .20m .8 65 25.00 14.95 616 25.25 3025 25.45 22.95 +1.65 +35.4 HarteHk rs N HHS 14.40 7.27 5 10.71 30 11.05 10.20 -.05 Hrt TotR n N HTRB 40.25 38.76 39.03 3 39.23 39.03 +.04 -2.6 HrtMuOp n N HMOP 42.46 39.53 3 39.63 4 39.72 39.63 -.01 -1.3 HartfFn42 N HGH 1.97 6.7 32.00 28.57 115 29.35 252 29.45 29.02 +.35 +.3 HartfdFn N HIG 1.00 1.9 18 59.20 49.00 1765 52.49 9478 53.52 51.29 -.18 -6.7 HrvrdBio Q HBIO 92 6.15 2.30 121 4.60 450 4.60 4.20 +.28 +39.4 HarvCapCr Q HCAP 1.14a 11.1 7 14.09 9.90 25 10.25 104 10.31 10.10 +.09 -6.5 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.31 7 25.55 25.03 +.20 -.6 Hasbro Q HAS 2.52f 2.9 52 116.20 79.00 995 87.09 4105 87.62 86.28 -.55 -4.2 Haverty N HVT .72 3.5 21 27.23 17.70 180 20.45 508 20.80 20.00 +.10 -9.7 HavertyA N HVT/A .38a 1.9 15 27.10 18.00 20.20 1 20.60 20.20 +.10 -13.5 HawaiiEl N HE 1.24 3.6 23 38.72 31.71 491 33.98 1707 34.50 33.69 +.10 -6.0 HawHold Q HA .48 1.3 5 59.45 32.40 471 37.15 3106 39.85 36.90 -2.55 -6.8 HawaiiTel Q HCOM 31.91 24.01 9 26.54 146 26.93 26.09 -.03 -14.0 Hawkins Q HWKN .88 2.8 16 50.65 30.55 57 31.10 160 34.85 31.05 -2.30 -11.6 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 5 22.35 11 22.45 21.65 +7.7 HaymkAc n Q HYAC 9.85 9.50 264 9.63 676 9.65 9.62 +.7 HaymkA un Q HYACU 10.15 9.88 15 10.01 15 10.01 10.00 -.13 +1.1 HaynesIntl Q HAYN .88 2.0 45.14 28.97 62 43.16 339 43.78 39.72 +2.13 +34.7 Hc2 Hldgs N HCHC 1.29 7.79 4.30 136 6.16 804 6.40 6.08 +.03 +3.5 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1196 36.06 4049 37.24 35.61 -.89 -31.6 HlthInsInn Q HIIQ 24 37.38 12.65 226 32.35 982 32.60 29.98 +1.80 +29.7 HlthcrRlty N HR 1.20 4.4 44 36.25 26.09 722 27.48 5096 27.61 26.90 +.51 -14.4 HlthcreTr N HTA 1.22 4.7 50 32.84 24.06 2215 25.81 8454 25.94 24.64 +1.02 -14.1sHealthEqty Q HQY 78.10 40.21 863 76.09 2793 78.10 73.69 -.85 +63.1 HlthStrm Q HSTM 1.00e 73 31.53 21.15 264 27.90 1161 29.16 27.30 +.44 +20.5 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 421 19.03 1469 19.22 18.55 +.22 -18.5 HeartFn Q HTLF .52a .9 18 56.40 42.10 120 55.45 525 55.75 53.65 +.25 +3.4 HeatBio rs Q HTBX 7.89 1.09 798 2.35 5321 2.40 2.05 +.10 -38.6 HebronTc n Q HEBT 4.06 1.45 10 1.58 20 1.65 1.51 -.04 -39.9 HeclaM N HL .01e .3 6.01 3.25 3291 3.71 17519 4.01 3.69 -.25 -6.5sHeico s N HEI 95.87 56.47 420 92.92 2873 95.87 88.00 +2.03 Heico A s N HEI/A 59 78.65 48.12 212 75.90 849 78.00 70.80 +1.90 HeidrkStr Q HSII .52 1.4 39.73 17.90 158 38.40 548 38.85 37.50 +.25 +56.4 HelenTroy Q HELE 15 102.88 81.10 134 90.45 771 93.45 89.65 -.30 -6.1 HeliMAn h Q HMNY 38.86 .40 15906 .44 114251 .52 .41 +.03 -93.1 Helius Med n Q HSDT 11.78 7.47 35 11.00 118 11.00 9.79 +.29 +40.8 HelixEn N HLX 2 8.70 4.87 911 7.62 3510 7.83 7.37 +.07 +1.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 2204 64.97 5413 68.45 64.29 -1.59 +.5 HemisMda Q HMTV 13.20 10.50 68 12.20 162 12.20 11.95 +.18 +5.6 Hemisphrx rs A HEB .74 .28 204 .32 1457 .32 .29 +.01 -7.5 HennesAd s Q HNNA .40 2.1 9 20.00 13.88 23 18.79 52 18.91 17.81 +.82 +13.6 HennCap n A HCAC 11.00 8.97 103 10.00 103 10.00 9.99 +2.0 HennCap un A HCAC/U 11.53 10.04 10.70 7 10.80 10.66 -.05 +3.2 HSchein s Q HSIC 27 93.50 62.56 1046 69.53 8134 71.80 68.74 -.90 -.5 Herbalif s N HLF 22 56.75 30.36 1693 50.70 9115 51.22 48.15 +2.00 HercHld n N HRI 72.99 35.10 258 55.58 951 57.23 53.89 -1.05 -11.2 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 151 12.40 1027 12.49 12.34 -.02 -5.5 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 2 25.24 10 25.25 25.09 +.09 -1.5 HrtgeCo Q HTBK .44 2.5 20 17.43 12.76 164 17.40 547 17.42 16.71 +.38 +13.6 HrtgeFn Q HFWA .60 1.8 23 33.25 23.15 173 32.90 542 32.93 31.80 +.40 +6.8 HeritageIns N HRTG .24 1.4 58 19.15 8.85 117 16.94 612 17.75 16.51 -.73 -6.0 HeritCryst Q HCCI 30 25.20 14.35 67 20.60 532 21.05 20.05 +.25 -5.3 HernTher h Q HRTX 34.00 12.70 720 33.85 2537 33.95 30.90 +2.40 +87.0 Hersha pfC N HTpC 1.72 7.1 26.28 23.82 1 24.35 22 24.35 23.90 -.17 -3.1sHersha rs N HT 1.12 5.3 15 21.30 16.60 422 21.29 2037 21.39 20.49 +.50 +22.4 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 8 23.30 72 23.38 22.71 +.14 -5.5 Hersha pfE N HTpE 26.40 22.66 6 23.25 38 23.35 22.82 +.10 -6.0 Hershey N HSY 2.62 2.9 20 116.02 89.10 1184 90.01 6474 92.37 89.68 -2.02 -20.7 HertzGl N HTZ 27.27 8.52 3538 14.97 16897 16.37 14.75 -1.35 -32.3 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.82 30 6.85 6.68 +.06 -4.6 HeskaCorp Q HSKA 65 115.00 56.59 78 105.80 254 110.18 99.73 +4.01 +31.9 Hess N HES 1.33f 2.2 65.89 37.25 3789 61.80 24156 62.20 58.24 +2.64 +30.2 Hess pfA N HESpA 73.70 48.24 18 69.84 107 69.90 65.82 +2.75 +20.7 HessMidP n N HESM 1.33f 6.3 20 23.69 18.32 65 21.24 261 21.28 20.33 +.69 +7.2 HP Ent n N HPE .56f 3.6 12 19.48 12.70 10896 15.53 48069 15.67 15.12 +.01 +8.1 Hexcel N HXL .50 .7 26 72.34 50.47 445 71.46 1743 71.89 69.91 +.20 +15.5 Hexindai n Q HX 17.00 10.20 50 11.53 155 12.20 11.22 -.67 +4.3 Hi-Crush N HCLP 1.05e 8.1 14 14.85 7.25 2016 13.00 4938 13.90 12.80 -.15 +21.5 Hibbett Q HIBB 14 29.50 9.40 716 26.00 4349 27.40 24.70 +1.58 +27.5 HighPtRs N HPR 7.60 2.66 3433 6.95 9193 7.25 6.65 +.02 +35.5 HighlFlR n N HFRO 16.60 15.00 71 15.84 430 16.00 15.82 -.06 +2.2 HighSenLn Q SNLN .79 4.3 18.41 18.13 140 18.20 673 18.25 18.20 -.04 +.1tHighpwrInt Q HPJ 4 5.90 2.75 40 2.88 105 2.93 2.75 -.02 -22.3 HghwyH Q HIHO .32e 7.0 6.55 3.10 6 4.60 35 4.75 4.15 -.15 +9.5 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 1107 48.42 3993 48.78 46.35 +1.86 -4.9 Hill Intl N HIL 6.00 4.25 44 5.60 425 5.70 5.45 +.10 +2.8sHill-Rom N HRC .80 .9 24 93.05 71.91 330 93.25 1441 93.43 90.06 +2.44 +10.6 HillenInc N HI .83 1.8 23 49.35 34.65 220 46.85 880 47.50 46.15 -.20 +4.8 HillmCT pf A HLMp 2.90 10.2 36.95 28.13 19 28.50 71 30.48 28.50 -1.60 -17.0 HilltopH N HTH .28 1.2 12 28.32 21.47 370 23.71 2119 24.02 22.94 -6.4 HilGrVa n N HGV 47.75 32.20 1314 40.43 3666 40.63 39.21 +.55 -3.6 Hilton N HLT .60 .7 42 88.11 60.54 2495 82.65 9862 83.11 80.01 +.82 +3.5 HimaxTch Q HIMX .24e 3.0 55 13.95 5.97 5660 8.02 10693 8.12 7.15 +.71 -23.0 HingmSv Q HIFS 1.36a .6 19 242.00 174.30 3 215.93 7 219.25 212.00 +.53 +4.3 Histogenics Q HSGX 3.35 1.59 114 2.35 226 2.39 2.26 +.01 +14.6 HoeghLP N HMLP 1.72 9.8 11 20.00 15.33 236 17.50 813 18.70 17.20 -1.40 -6.2 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 7 25.46 43 25.83 25.40 -.02 -5.4 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 129 29.45 428 29.68 28.56 +.63 -9.4sHollyFront N HFC 1.32 1.6 20 80.19 23.64 4857 81.65 15371 82.13 72.90 +8.96 +59.4 Hollysys Q HOLI .12e .5 11 28.35 15.67 238 24.25 1038 24.96 23.72 -.75 +8.9 Hologic Q HOLX 46.80 35.10 2987 38.10 8357 39.13 37.77 -.82 -10.9 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 14 44.88 87 44.92 43.48 +.31 +3.8 HomeBcs s Q HOMB .44 1.9 23 26.30 20.82 625 23.24 2766 23.47 22.77 -.11 HomeDp N HD 4.12 2.2 24 207.61 144.25 3706 187.35 18901 188.83 184.01 +1.53 -1.2 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 31.85 12 32.17 31.40 +.25 +13.2 HomeStreet Q HMST 22 32.60 24.00 131 26.90 615 27.70 26.71 -.60 -7.1 HometBk n Q HMTA .04p 13.00 9.80 7 12.20 13 12.28 12.17 +.05 +9.2 HomeTrBc Q HTBI 26 28.00 21.40 27 27.00 109 27.15 26.55 +.05 +4.9 HomolMd n Q FIXX 24.40 16.12 139 20.20 390 20.62 19.37 +.33 +8.3 Honda N HMC .84e 2.6 37.29 27.05 335 32.01 3564 32.16 31.37 -.03 -6.1 HonwllIntl N HON 2.98 2.0 66 165.13 131.42 1728 150.09 11465 150.77 147.48 -.57 -2.1 HookerFu Q HOFT .56 1.5 15 52.75 35.90 56 37.45 238 38.95 36.95 -1.15 -11.8 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 932 18.00 3563 18.45 17.92 -.42 -1.4sHopFedBc Q HFBC .20 1.2 21 16.45 13.51 8 16.21 18 16.45 15.66 +.41 +15.0 HorMan N HMN 1.14 2.6 26 47.65 33.85 122 44.45 388 45.00 43.30 +.15 +.8sHorizBcp s Q HBNC .60f 1.9 19 31.80 24.84 45 31.76 222 31.86 30.59 +.60 +14.2 HorizGbl n N HZN 29 19.26 5.13 356 6.15 1406 6.74 5.95 -.06 -56.1sHorizPhm Q HZNP 16.50 9.90 2042 16.63 9522 16.72 15.75 +.46 +13.9 HorizTFn Q HRZN 1.20 11.9 9 11.88 9.66 42 10.07 211 10.07 9.96 +.06 -10.2 HorizFn22 n N HTFA 26.00 25.26 0 25.65 4 25.85 25.63 +.19 +1.0 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 158 24.71 537 24.72 24.40 +.17 +.7 HorzDAX Q DAX .60m 2.0 34.00 28.53 5 30.00 29 30.22 29.41 -.43 -5.0 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 8 50.18 22 50.41 48.86 +.49 -.3 HorGKWld N KLDW 35.73 30.14 7 34.67 32 34.67 34.10 +.08 +3.6tHorz Saba n N CEFS 23.00 20.10 3 20.15 49 20.29 20.10 -.09 -5.8 HrzProSp n N FANZ 23.37 19.92 1 22.55 3 22.55 22.29 +.05 +1.2 Hormel s N HRL .75 2.1 22 38.00 29.75 2328 35.79 12420 37.22 35.53 -.07 -1.6 Hornbeck N HOS 4.87 1.51 108 3.22 722 3.41 3.18 -.14 +3.5 Hortonwks Q HDP 22.00 11.50 967 17.84 3815 18.04 17.20 -.19 -11.3 HospPT Q HPT 2.12f 7.3 11 31.27 23.83 786 28.98 3066 29.19 28.48 +.32 -2.9sHostHotls N HST 1.00a 4.6 18 21.97 17.26 4680 21.91 28920 22.47 21.36 +.35 +10.4 HostessBr n Q TWNK 25 16.75 11.00 619 13.76 3232 14.04 13.45 -.01 -7.1 HoughMH Q HMHC 13.95 6.20 402 6.70 2854 7.00 6.60 -.15 -28.0 HoulihnL n N HLI 1.08 2.2 19 52.81 33.24 635 48.60 3304 50.39 48.56 -1.28 +7.0 HstnAEn A HUSA 1.05 .22 139 .26 658 .26 .25 -.00 -22.7 HoustWC Q HWCC .12m 1.5 8.40 4.70 46 8.25 156 8.30 7.85 +.15 +14.6 HovnEn pf A Q HOVNP 8.47 5.50 0 6.56 22 6.70 6.50 +.06 -12.5 HovnanE N HOV 3.41 1.65 761 1.76 3258 1.91 1.75 -.12 -47.5 HowardBcp Q HBMD 28 24.20 16.70 32 17.50 124 18.00 17.00 -.65 -20.5 HHughes N HHC 27 140.38 114.28 252 131.02 1099 131.48 125.18 +4.51 -.2 HuanPwr N HNP 2.45e 8.2 31.03 23.64 63 29.86 324 30.60 29.36 +.17 +19.4 HubGroup Q HUBG 28 52.25 33.18 345 50.45 1158 51.80 49.50 +.25 +5.3 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 360 107.96 2066 110.73 107.42 -1.80 -20.2sHubSpot N HUBS 124.45 63.00 640 125.70 1845 126.35 116.35 +8.30 +42.2 HudBayM g N HBM .02 9 10.25 4.60 328 6.45 1819 6.70 6.30 -.15 -26.7 HudsonGbl Q HSON .20 11.9 2.44 1.26 28 1.68 152 1.68 1.57 +.07 -25.3 HudsPacP N HPP 1.00 2.8 29 36.14 28.25 943 35.59 4772 35.84 34.45 +.89 +3.9 HudsonTc Q HDSN 35 10.40 2.05 957 2.10 3322 2.59 2.08 -.41 -65.4 HugotnR N HGT .09e 12.1 2 1.95 .55 74 .75 549 .80 .71 -.05 -46.8 Humana N HUM 2.00f .7 24 299.85 223.40 515 289.68 2363 297.74 287.62 -4.73 +16.8 HuntCoFn N HCFT .40m 11.8 5 5.61 2.55 93 3.35 521 3.56 3.24 -.09 -16.3sHuntJB Q JBHT .96 .7 20 130.35 84.37 509 129.64 2625 130.35 126.36 +1.25 +12.8 HunterMar Q HUNT 10.00 7.99 25 9.82 25 9.82 9.82 -.03 +.6 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 11724 15.19 47140 15.36 14.39 +.09 +4.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 20 26.56 111 26.68 26.25 +.05 -5.6 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 18 25.48 37 25.53 25.43 -.04 -2.1 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 5 40.07 10 40.39 39.60 +.13 +4.5 HuntgtnEco N HECO .47e .2 44.87 39.67 0 41.77 1 41.79 41.07 -.06 +.2 Str 7handl n Q HNDL 25.98 23.65 1 24.18 79 24.21 24.06 +.11 -3.5 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 500 223.26 1781 224.68 218.48 -1.47 -5.3 Huntsmn N HUN .65 2.0 11 36.09 23.12 1869 32.15 8170 32.91 31.96 -.11 -3.4sHurco Q HURC .44f .9 19 50.50 27.74 17 47.60 104 50.50 46.55 +.25 +13.1 HuronCon Q HURN 44.85 29.53 93 40.45 457 41.50 39.58 +.05 HutChMd n Q HCM 42.25 19.80 140 27.79 842 30.47 27.74 -2.37 -29.5 HuttigBld Q HBP 7.75 4.82 81 5.53 207 5.81 5.45 -.14 -16.8sHuya n N HUYA 27.20 15.25 4232 29.07 13723 29.59 22.32 +5.14 +81.0sHyatt N H .60 .7 40 83.02 54.38 1101 84.18 2870 84.66 79.65 +3.32 +14.5 Hydrognc Q HYGS 12.00 6.75 24 8.05 164 8.30 7.85 -27.5 HysterYale N HY 1.21 1.8 18 93.90 62.62 44 67.75 197 69.70 66.19 +.16 -20.4I -:I-AMCap n Q IAM 11.94 9.75 7 10.00 9 10.23 10.00 -.07 +1.3 IAC Inter Q IAC 1.36 .9 60 166.64 98.27 744 158.50 3621 159.46 150.22 +5.64 +29.6 IAMGld g N IAG 1.52f 24.6 7.25 4.43 3761 6.18 14290 6.33 6.08 -.06 +6.0 ICAD Q ICAD 4.89 2.93 8 3.41 88 3.46 3.27 +.11 -.9 ICC Hld n Q ICCH 75 18.00 14.54 1 15.71 2 15.72 15.60 -.09 -3.4sICF Intl Q ICFI .56 .8 22 71.95 41.10 152 70.95 709 71.95 62.53 +2.60 +35.1 ICICI Bk N IBN .16e 1.9 11.26 7.89 5542 8.54 30422 8.57 8.31 -.07 -12.2sICU Med Q ICUI 295.95 158.90 119 295.80 671 296.30 276.45 +19.05 +36.9 IClickInt n Q ICLK 11.40 5.05 214 8.08 1132 8.49 7.82 -.02 -10.7 ID Syst Q IDSY 8.05 5.50 222 5.99 291 6.26 5.60 +.23 -13.7 IdexxLab s Q IDXX 65 217.89 146.09 608 215.36 2424 216.96 201.54 +11.66 +37.7tIDT Cp N IDT 1.00f 19.5 17.71 4.87 251 5.14 1493 5.45 4.87 -.32 -51.5sIEC Elec A IEC 5.65 3.42 36 5.41 303 5.65 5.25 +.15 +31.3 IES Hldgs Q IESC 25 19.35 14.05 24 17.70 146 17.95 17.00 +.10 +2.6sIF Bancp Q IROQ .20f .9 25 21.33 19.10 19 21.65 43 21.65 20.33 +1.13 +10.1 IFresh n Q IFMK 18.00 4.62 7 6.17 17 6.44 6.00 +.04 -52.5 IHS Mark Q INFO 29 52.61 42.40 1827 49.72 9374 49.91 49.19 -.23 +10.1 II-VI Q IIVI 29 53.08 29.90 854 45.95 2600 46.00 43.60 +.75 -2.1 ILG Inc Q ILG .70 2.0 40 35.00 24.38 970 34.53 7201 34.71 33.69 +.53 +21.2stIMV Inc n Q IMV 4 6.88 4 7.21 6.75 tING N ING .14e .9 20.58 14.31 5274 14.96 25219 15.07 14.31 -.36 -19.0 ING 6.125 N ISG 1.53 5.9 26.37 25.20 30 25.94 103 25.94 25.62 +.23 +1.6 ING 6.375 N ISF 1.59 6.2 26.13 25.40 49 25.82 271 26.08 25.57 +.20 +.5sINTLFCStn Q INTL 16 50.13 33.11 95 49.65 285 50.68 48.31 +.37 +16.7 ION Geo rs N IO 32.45 3.20 154 24.15 841 25.25 23.70 +.95 +22.3 IPG Photon Q IPGP 39 264.11 136.60 373 246.98 1302 251.94 241.08 -2.96 +15.3 iPass Q IPAS 1.48 .25 737 .44 2514 .45 .38 +.03 -14.8 iPicEnt n Q IPIC 17.00 6.75 4 9.53 19 9.75 9.10 +.43 -37.1 IQ M Ins n N MMIN 29.89 24.66 24.83 1 25.00 24.81 -.01 -1.6 IQ HdgMult N QAI 33.13 29.25 99 30.66 330 30.68 30.49 +.03 +.7 IQ HdgLgS N QLS 24.53 20.55 21.97 3 22.10 21.91 -.12 +.3 IQ US Lg n Q CLRG .08e 27.80 24.16 5001 25.54 5014 25.67 24.97 -.04 +1.0 IQ Ch SC n N CSML 29.58 23.89 188 28.82 546 28.98 28.24 +.27 +2.7 IQ HdgEv N QED 22.00 20.70 21.25 1 21.25 21.23 +.08 +1.7 IQ HiYlVl n N HYLV 25.58 22.89 1 24.14 3 24.18 24.10 -.03 -4.0 IQ CorePl n N AGGP 20.27 18.67 54 19.15 318 19.29 19.06 +.09 -4.0 IQ CoreBd n N AGGE 19.86 18.22 24 18.65 45 18.79 18.51 +.05 -4.7 IQ GTAA N QGTA 25.44 22.97 38 24.16 51 24.18 23.98 -.07 -1.0 IQ 50HgEur N HFXE 21.45 19.05 6405 20.17 6419 20.17 19.77 -.30 -.8 IQ 50HIntl N HFXI 22.80 20.00 8 21.43 53 21.50 21.11 -.22 -1.0 IQ RealRtn N CPI 27.85 27.17 2 27.73 31 27.74 27.62 +.09 +1.1 IQUSReSC N ROOF 1.43e 5.5 27.88 22.60 43 25.97 59 26.03 25.49 +.49 -1.3 IQMrgArb N MNA 31.92 30.25 137 30.75 265 30.88 30.68 -.10 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.88 4 33.88 33.34 +.22 -3.0 IQ GlbRes N GRES .10e .4 29.30 24.87 111 28.04 123 28.16 27.77 +.08 -1.8sIQIYI n Q IQ 26.45 15.30 21643 28.46 59290 28.94 22.60 +5.67 +83.0 IQVIA Hldg N IQV 12 110.67 84.30 670 100.49 4959 100.87 98.25 -.01 +2.6 IRSA N IRS 32.97 18.04 53 19.19 200 20.07 18.50 -1.01 -35.2 IRSA Prop Q IRCP 1.86e 5.6 64.68 31.10 21 33.00 63 33.50 32.00 +.02 -41.6sIRhythm n Q IRTC 77.67 33.90 279 74.71 1264 77.67 70.17 +3.76 +33.3 iRobot Q IRBT 29 109.78 55.77 620 63.73 2696 65.60 62.37 +1.00 -16.9 iShGold N IAU 13.11 11.61 19541 12.41 100315 12.53 12.39 -.07 -.8 iShGSCI N GSG 18.31 13.16 610 17.51 3716 17.89 17.44 -.21 +7.6 iSAstla N EWA 1.01e 4.4 24.19 21.07 1657 22.72 6524 22.79 22.22 +.12 -1.9 iSAstria N EWO .37e 1.6 27.41 20.43 467 23.71 706 23.89 23.06 -.03 -3.8 iShBelg N EWK .51e 2.5 23.00 19.33 56 20.27 332 20.34 19.65 -.04 -3.6 iShBrazil N EWZ .67e 1.9 47.85 32.70 50282 35.81 165788 36.44 34.84 -1.44 -11.5 iShCanada N EWC .48e 1.7 30.60 25.92 2511 28.70 16189 28.90 28.24 -.06 -3.2 iShEMU N EZU .86e 2.0 47.13 40.03 6489 43.02 43953 44.75 41.69 -.41 -.8 iSFrance N EWQ .58e 1.8 33.73 28.51 1050 32.09 5172 32.13 31.05 -.18 +2.8 iShGerm N EWG .60e 1.9 35.87 30.08 3320 31.81 22677 32.00 31.01 -.39 -3.7 iSh HK N EWH .61e 2.3 26.93 23.03 3382 26.00 19093 26.12 25.69 -.07 +2.3 iSh SKor N EWY .65e .9 79.07 65.76 3467 73.48 14510 73.48 71.57 -.64 -1.9tiShMexico N EWW .78e 1.7 57.82 44.28 3651 44.98 18004 45.71 44.28 -1.02 -8.7 iShNeth N EWN .66e 2.1 34.09 28.69 318 31.65 1398 31.70 30.91 -.26 -.3 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 1011 47.66 2854 47.79 46.99 -.05 -.3 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 542 63.97 2156 64.26 61.07 -.48 -8.6tiShSpain N EWP .99e 3.2 36.38 29.62 854 30.87 11791 30.97 29.62 -.68 -5.8tiSSwedn N EWD .76e 2.3 36.71 31.99 324 32.79 1423 32.87 31.99 -.57 -3.3tiShSwitz N EWL .75e 2.2 37.84 33.16 428 33.71 3017 33.75 33.16 -.28 -5.3 iShFrntr100 N FM .30e 1.0 36.19 28.36 251 30.47 926 30.60 30.13 -.08 -8.0tiShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 109 48.87 185 49.11 48.70 -.25 -3.1 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 4 52.40 132 52.45 51.35 +.03 -3.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.41 17 48.58 36 48.86 48.40 -.09 -5.1tiShEMkHY N EMHY 3.98 8.6 51.12 46.57 107 46.51 408 47.37 46.33 -.93 -6.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 3 46.44 17 46.68 46.27 +.09 -7.3 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 69 41.52 720 41.57 40.32 +.23 -.7 iShGblSilv N SLVP .29e 2.7 12.00 9.34 12 10.66 65 10.72 10.33 -.01 -1.6 iShGblEnP N FILL .59e 2.6 24.50 17.81 7 23.13 43 23.58 22.40 +.50 +7.3 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 29.29 49 29.61 29.25 -.18 -.2 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 55 89.32 172 89.38 87.48 +.19 +1.4 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.65 8 74.14 132 74.14 72.31 +.22 +.5 iShEMktSC N EEMS .89e 1.7 57.36 46.23 1560 52.75 1727 52.75 51.10 +.76 -.7tiShEMkBd N LEMB .42e .9 50.78 45.55 68 45.72 575 46.05 45.55 -.36 -5.1 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 40 84.06 276 84.29 83.14 +.08 -.3 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 312 61.31 1474 61.36 59.94 +.08 +.9 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 49 81.03 205 81.35 80.50 -.43 +1.6 iShThai N THD 1.88e 2.0 103.71 76.79 205 93.66 986 94.22 92.08 -1.41 +1.3 iShIsrael N EIS .81e 1.5 55.29 46.67 107 52.63 162 52.70 51.21 +.13 +2.6 iShChile N ECH .71e 1.4 56.53 41.34 848 49.98 2652 51.08 49.20 -1.39 -4.2 iShBRIC N BKF .54e 1.2 50.94 36.83 25 44.95 102 44.99 43.71 +.14 +1.0 iShsUSA N EUSA .67e 1.2 59.06 50.11 7 56.47 85 56.58 55.54 +.14 +1.9 iShTurkey Q TUR 1.10e 3.5 47.13 30.61 559 31.64 2696 34.45 31.51 -.42 -27.2 iShSilver N SLV 17.14 14.44 6198 15.44 26155 15.60 15.39 -.09 -3.4 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 461 120.81 2341 120.93 118.00 +.80 +1.8 iShMrnLV N JKF 2.46e 2.4 112.57 94.71 3 102.79 18 103.05 100.74 +.04 -2.6 iShAcwiMV N HACV 29.95 27.42 1 29.29 2 29.42 29.13 -.04 -1.6 iShIntTBd s Q IGOV 201.98 48.33 2250 49.15 3117 49.42 48.72 -.03 -1.5 iShMrnLG N JKE 1.20e .7 173.88 138.04 11 173.49 47 173.66 169.29 +2.54 +10.9 iShNewZea Q ENZL 2.01e 4.1 50.56 44.14 80 48.73 164 49.00 47.37 +.78 +2.7 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 1 82.61 6 83.06 81.91 -.13 -1.9 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 15 156.69 72 156.97 154.15 -.34 -1.4 iShBrazSC N EWZS .40e 2.9 18.14 12.25 34 14.03 296 14.16 13.47 -.36 -13.9 iShIntlPfd N IPFF .96e 5.4 19.76 16.68 58 17.76 186 17.96 17.56 -.06 -4.8 iShSPTUS s N ITOT 65.40 54.98 847 63.01 6117 63.08 61.70 +.39 +3.1 iShSTNtMu N SUB .86 .8 106.40 104.31 35 104.68 217 105.00 104.60 -.06 -.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 8 111.23 157 111.90 111.02 +.04 -1.6 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 485 97.74 2671 98.60 96.73 +.12 -.8 iShGTimb Q WOOD .94e 1.1 82.90 60.17 39 81.95 136 81.98 80.00 +.37 +15.2 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1557 111.98 7724 112.85 111.83 +.02 -1.8tiShEurFn Q EUFN .74e 3.4 25.85 21.03 1397 21.82 19091 21.92 21.03 -.48 -6.4 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.67 503 76.87 4682 76.87 75.04 -.02 +.8 iShChinaLC N FXI .87e 1.8 54.00 39.32 23839 47.28 91274 47.41 45.89 +.16 +2.4 iShTransp N IYT 1.70e .9 206.73 162.38 90 196.67 749 197.75 192.92 +.05 +2.6 iShChinaSC N ECNS 1.73e 3.1 56.49 44.65 16 55.38 39 56.21 54.50 -.73 +9.6 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 3247 275.53 15960 275.85 269.62 +1.55 +2.5 iSMornMC N JKG 2.32e 1.3 194.94 166.17 31 184.43 60 185.50 182.20 -.19 -.7tiShEMInfr Q EMIF .93e 3.1 35.28 29.72 1 30.39 12 30.59 29.72 -.29 -7.7 iShGClnEn Q ICLN .33e 3.4 10.08 8.31 101 9.66 564 9.77 9.55 -.08 +3.6 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 5634 106.08 17444 107.00 105.91 -.04 -3.0 iShEMkts N EEM .59e 1.3 52.08 40.90 66761 46.33 343728 46.35 45.12 -.10 -1.7 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 1381 49.40 4069 49.46 48.41 -.24 -1.1 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4480 114.91 22699 116.21 114.81 -.47 -5.5 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 2917 73.08 9987 73.10 71.48 +.17 +1.4 iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 65.71 7 65.76 64.70 -.09 +1.7 iShCorUSTr N GOVT .33 1.3 25.60 24.26 715 24.51 3424 24.75 24.49 -.02 -2.3 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 1071 65.44 5104 65.53 64.00 -.18 +1.5tiSGblTelcm N IXP 2.31e 4.2 62.55 54.78 12 55.32 66 55.72 54.78 -.31 -8.6 iShEMBd Q EMB 5.27e 4.9 117.46 106.93 2782 108.00 13233 109.56 107.58 -1.62 -7.0 iShGblTech N IXN 1.10e .6 171.45 129.32 60 169.91 277 169.91 164.60 +2.68 +10.6 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 15 50.54 27 50.92 50.49 -.06 -4.4 iSMrnMCG N JKH .59e .3 220.00 180.50 1 217.90 6 217.90 214.63 +2.07 +7.6 iShIndones N EIDO .35e 1.4 30.61 23.32 1598 25.73 5966 25.91 25.09 +.56 -9.5 iSSP500Gr N IVW 2.03e 1.2 166.51 135.75 665 164.32 2736 164.43 160.47 +1.75 +7.6 iShNYMun s N NYF 56.36 54.26 8 54.57 96 54.97 54.50 -.13 -2.2 iShGblHcr s N IXJ 61.56 53.45 59 56.83 183 56.87 55.62 +.28 iShGnmaBd Q GNMA .75e 1.6 50.15 47.84 5 48.29 42 48.65 48.23 -.07 -2.4 iShGblFin N IXG 1.28e 1.9 76.01 61.10 23 67.40 411 67.64 65.80 -1.05 -3.6 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 292 84.75 870 84.84 82.99 +.50 +2.2 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 197 37.63 2473 37.84 36.34 +.74 +5.9 iShCalMn s N CMF 59.75 57.68 58 58.45 1385 58.74 58.39 +.02 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 15 49.93 46 50.36 49.84 -.07 -2.6 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 5 84.05 12 84.35 82.89 +.06 +.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 215 42.79 964 43.24 42.12 -.07 -5.4 iShNANatR N IGE .85e 2.3 38.33 30.59 230 36.86 413 37.18 35.87 +.63 +4.0 iSh JPXNik N JPXN 70.78 57.37 7 65.20 12 65.48 64.72 +.12 +.4 iShUSAVal N VLUE 1.49e 1.8 89.40 73.02 443 84.94 1225 85.01 83.19 +.35 +1.6 iShLatAm N ILF .60e 1.9 39.54 29.22 4855 31.49 10758 32.00 30.95 -1.10 -7.8 iShUSAMo N MTUM .81e .7 113.60 88.11 700 111.87 2670 111.87 109.10 +.72 +8.5 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 7 159.08 31 160.10 157.26 -.22 -.3tiShPhilpns N EPHE .20e .6 40.19 31.82 255 32.95 733 33.14 31.82 -.14 -15.1 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 612 110.97 3135 111.37 108.83 -.07 -2.9 iShNMuBd N MUB 2.59 2.4 111.66 107.56 308 108.70 2910 109.42 108.58 -.15 -1.8 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 44.51 1 44.58 44.51 -.63 +2.1 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 15 51.06 79 51.26 50.05 +.02 -2.6 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 5 39.35 25 39.50 38.80 +.13 -.4 iShAsia50 N AIA 1.02e 1.5 72.96 56.13 47 67.11 255 67.19 65.54 -.36 +1.6 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8718 120.30 52770 122.52 119.85 +.68 -5.2 iSRTop200G N IWY .82e 1.0 79.55 63.67 39 78.43 175 78.49 76.67 +.88 +7.2 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 7891 101.93 29019 103.20 101.77 +.03 -3.4 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 13 63.24 38 63.26 61.81 +.35 +2.9 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 1302 33.15 3107 33.29 32.45 -.21 -1.9 iSh1-3yTB Q SHY .52 .6 84.72 83.09 3231 83.27 12797 83.64 83.25 -.09 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 39196 70.00 169729 70.02 68.53 -.22 -.4 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 5 64.22 43 64.50 62.62 -.79 -.2 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.46 7 40.64 39.54 -.01 -1.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 1022 88.33 2893 88.82 87.10 +.06 -.9 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 97 60.22 113 61.05 60.04 -.12 -7.0 iSRusMCG N IWP 1.02e .8 130.04 106.68 300 127.80 1097 127.93 125.22 +.92 +5.9 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 29 30.01 160 30.10 29.58 +.05 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 7 58.66 111 58.73 56.89 -.35 +1.4 iShNorC bt A ENOR .58e 2.1 28.96 21.48 17 27.93 47 28.01 26.95 +.41 +8.3 iShRusMid N IWR 2.85e 1.3 220.02 188.02 98 212.53 690 213.22 208.97 +.73 +2.1 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 4 179.60 9 180.36 176.37 +1.44 +3.1 iShIreland N EIRL .55e 1.1 50.12 42.90 5 48.41 28 48.67 47.10 -.03 +.9 iSCorSPMid N IJH 1.89e 1.0 199.91 168.25 956 195.90 4773 197.53 192.76 +1.19 +3.2 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 54 58.31 313 59.08 58.15 -.18 -7.7 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 12891 85.19 58947 85.50 85.10 -.37 -2.4 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 11 43.33 53 43.44 41.88 +.18 +9.9siShSft N IGV .12e .1 185.41 131.86 620 185.94 1398 186.01 179.98 +3.60 +20.3 iShCorUS n N FTY 51.01 43.20 141 47.80 351 47.85 46.54 +1.03 -3.6 iShDenC bt A EDEN .81e 1.2 71.11 61.98 6 66.50 65 66.65 64.14 -.34 -1.6 iShs SOX Q SOXX 1.55e .8 198.84 138.23 353 191.70 2249 191.70 186.28 +2.98 +12.9 iShIndia50 Q INDY .15e .4 39.29 33.19 46 35.81 478 35.89 34.79 +.65 -3.5 iShNetw N IGN .25e .5 55.29 44.16 5 51.97 50 52.30 51.13 -.41 +7.2siShNATch N IGM .73e .4 195.60 143.13 28 196.10 126 196.10 190.33 +3.95 +16.2 iShNsdBio s Q IBB 119.30 94.20 1984 109.84 10969 110.10 105.85 +2.28 +2.9 iShResRE N REZ 2.01e 3.3 67.72 53.83 51 60.83 86 60.95 59.00 +1.58 -2.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 40 25.32 248 25.39 25.29 -.01 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 96 96.75 381 96.98 94.34 +1.90 -4.5 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 46 102.07 216 102.11 99.69 +.97 +3.9 iShGbl100 s N IOO 49.47 41.97 25 46.97 104 46.98 45.80 +.17 +2.3 iSh2018Mu N IBMG .23 .9 25.54 25.32 2 25.42 145 25.44 25.38 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 14 188.74 65 189.23 186.37 +.17 +5.3 iShMBS Q MBB 3.04e 2.4 107.76 102.93 569 103.83 2596 104.66 103.75 -.06 -2.6 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.43 37 111.42 110.43 +.14 -3.1 iShIndia bt A INDA .24e .7 38.21 31.67 4453 33.81 26684 33.81 33.03 +.37 -6.3 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 2252 121.99 7713 122.40 119.66 +.03 -1.9siSMrnSCG N JKK .87e .4 200.66 156.02 2 198.38 14 200.66 193.93 +3.86 +10.5tiShPoland N EPOL .42e 1.8 30.19 22.19 564 22.90 2110 22.95 22.19 -.17 -15.5 iSMCGth N IJK 1.88e .8 230.66 190.88 92 226.16 574 227.59 222.93 +.88 +4.8 iShIntGvC N GVI 1.99 1.8 111.75 106.93 249 107.58 436 108.30 107.46 -.05 -2.0 iSR1KGr N IWF 1.45e 1.0 146.15 117.62 3713 144.19 10886 144.33 140.96 +1.51 +7.1 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 20 45.67 275 46.65 45.39 +.17 -13.1 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 31 107.35 151 108.40 107.16 -.39 -4.2 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1074 152.60 4651 152.74 149.42 +.85 +2.7siSR2KVal N IWN 1.98e 1.5 132.92 112.01 613 132.15 2968 132.92 129.57 +1.23 +5.1 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 222 106.36 1776 107.10 106.10 -.16 -2.6 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 260 103.69 5170 104.12 103.59 -.20 -.8siSR2KGr N IWO 1.36e .7 205.06 162.12 666 204.77 2253 205.37 199.52 +3.27 +9.7 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 204 130.45 274 132.13 130.23 +.35 -4.1 iShFltRtB N FLOT .32 .6 51.10 50.79 5229 50.93 10471 51.05 50.93 -.12 +.2siShR2K N IWM 1.77e 1.1 164.39 134.12 21078 163.84 95778 164.39 160.11 +2.10 +7.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 618 119.68 5645 120.73 119.58 -.10 -2.0 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 204 85.08 1864 85.58 83.63 +.45 -5.6 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 434 54.04 1408 54.25 53.03 -.03 -2.5 iSCorUSGr s Q IUSG .72e 1.2 58.49 47.00 348 57.77 2302 57.80 56.44 +.57 +7.4 iShChina N MCHI .61e .9 76.72 53.54 4121 69.87 15716 70.02 67.58 +.69 +5.0siShShtTrB Q SHV .03e 110.43 110.18 1625 110.27 6420 110.43 110.26 -.12 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 3259 37.19 13369 37.30 37.08 +.03 -2.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 323 73.56 1777 73.75 72.76 -.24 +.8 iSRus3K N IWV 2.47e 1.5 169.20 142.43 604 162.87 2289 163.07 159.51 +.95 +3.0 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 12 70.33 44 70.34 68.46 +.32 +.4 iShUtils N IDU 4.54e 3.6 142.50 119.51 28 127.76 152 130.49 127.39 -.65 -3.8 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1103 52.80 6414 53.05 52.07 +.16 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 2 152.74 130 153.27 149.54 +1.88 +.3 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 45 162.57 483 164.29 159.85 +1.27 +1.5 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 272 48.31 495 49.01 48.11 -.43 -2.5 iShTelecm N IYZ .68e 2.5 34.00 26.34 121 27.28 1751 27.30 26.85 +.05 -7.2 iShTech N IYW 1.20e .7 184.45 138.25 147 184.09 524 184.09 178.22 +3.91 +13.1 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 4 92.51 111 92.69 91.02 -.36 -.4 iShGblCSt s N KXI 54.58 47.79 29 48.21 164 48.86 48.08 -.32 iShREst N IYR 2.76e 3.5 83.27 71.27 9778 78.46 38842 78.62 76.68 +1.34 -3.1 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 25 115.15 124 115.38 113.53 -.25 +5.3 iSh0-5Tips N STIP 100.99 99.27 63 99.38 339 99.83 99.35 -.18 -.5 iShHmCnst N ITB .09e .2 46.56 32.65 830 38.64 8131 39.44 38.41 -.30 -11.6 iShInds N IYJ 1.65e 1.1 158.32 129.07 34 148.35 313 148.68 145.89 -.16 +.7 iShAerosp N ITA 1.31e .7 207.47 155.02 390 201.06 1063 201.80 197.92 -.18 +6.9 iShHltcare N IYH 3.01e 1.7 193.31 160.86 57 177.77 313 177.96 173.88 +.93 +2.0 iShFinSv N IYG 1.21e .9 142.14 106.71 111 133.49 644 134.02 129.77 -1.38 +2.3 iShRegBks N IAT .61e 1.2 54.74 41.83 404 51.51 945 51.91 49.92 -.49 +4.5 iShInsur N IAK .82e 1.3 69.95 59.34 5 63.75 19 64.12 62.48 -.40 -4.3 iShFincls N IYF 1.45e 1.2 126.54 103.29 177 119.40 1846 119.78 116.55 -.65 iShBroker N IAI .65e 1.0 70.58 50.29 51 67.21 193 67.41 65.81 -.77 +7.1 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 524 42.03 2992 42.41 40.57 +1.03 +6.0 iShESGSel N KLD 1.14e 1.0 119.20 101.27 14 113.46 74 113.46 111.02 +.58 +2.2siShCrSPS s N IJR 83.93 66.77 3803 83.41 14231 83.93 81.77 +.90 +8.6siShMedDev N IHI 1.57e .8 200.22 160.37 188 200.58 611 201.75 195.29 +2.20 +15.6 iShConsGd N IYK 2.43e 2.1 130.93 111.06 19 115.03 225 115.79 113.95 +.08 -9.2siShHltcPrv N IHF .24e .1 174.45 139.65 47 171.84 89 174.45 170.75 -1.08 +9.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 404 62.85 3642 62.87 61.50 -.16 -.4 iShPharm N IHE 3.11e 1.0 166.06 139.28 12 150.53 35 150.60 145.91 +2.21 -2.5 iShBasM N IYM 1.42e 1.4 108.32 88.48 41 100.97 228 101.35 98.90 +.25 -1.2 iShPeru N EPU .70e 1.6 44.95 32.98 85 42.54 176 42.62 41.58 -.05 +3.8 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 9836 66.06 36242 66.14 64.68 -.22 iShOilEq N IEZ .86e 2.3 40.89 29.57 146 37.24 3392 38.39 36.33 +.07 +3.7 iShDJ US N IYY 2.01e 1.5 143.07 120.36 22 137.31 98 137.47 134.53 +.75 +2.8 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 298 74.37 668 75.68 71.47 +2.08 +14.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 36 54.07 185 54.09 53.17 +.12 +.4 iShCrShUS s Q ISTB 50.47 48.89 574 49.07 896 49.29 48.97 -.04 -1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 45

iShEurope N IEV 1.12e 2.4 50.81 43.99 614 46.72 2874 46.87 45.49 -.26 -1.1 iShGroAllo N AOR .81e 1.8 46.77 43.07 75 44.80 230 44.80 44.28 +.11 -.3siSRusMic N IWC 1.08e 1.0 105.52 83.45 50 105.16 215 105.66 102.52 +1.53 +9.9 iShModAllo N AOM .71e 1.9 39.05 36.79 50 37.75 257 37.76 37.45 +.02 -.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 22 24.67 112 24.76 24.56 -.02 -4.5 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 577 53.99 1962 54.04 52.85 -.35 -2.2siSSCVal N IJS 1.73e 1.1 164.68 132.50 599 163.49 846 164.68 160.63 +1.32 +6.5 iShConsAllo N AOK .64e 1.9 35.27 33.55 29 34.17 141 34.17 33.99 +.05 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 123 81.33 424 81.45 79.80 -.12 +.7siShSCGrth Q IJT 1.54e .8 189.10 149.00 127 188.34 475 189.10 184.21 +2.55 +10.7 iShiB3-20F s N IBCD 24.82 24.24 4 24.35 18 24.45 24.31 +.02 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.55 18 23.78 23.55 -.10 -3.0 iShBd3-23 s N IBDD 26.95 25.50 5 25.66 44 25.91 25.61 -.03 -3.0 iShBd3-20 s N IBDC 26.38 25.81 2 25.90 36 26.05 25.89 -.00 -.7 iStar N STAR 4 12.46 9.75 385 10.68 2004 11.06 10.67 -.09 -5.5 iStar pfD N STARpD 2.00 8.0 26.12 24.29 3 24.86 25 25.47 24.85 -.03 -2.0 iStar pfG N STARpG 1.91 7.7 25.94 24.21 1 24.65 26 25.02 24.55 +.13 -3.4 iStar pfI N STARpI 1.87 7.6 25.94 24.25 2 24.81 21 25.03 24.55 +.28 -1.5 ITT Inc N ITT .54 1.0 17 57.62 37.66 764 53.07 2348 53.08 51.41 +.27 -.6 Itus Cp hrs Q ITUS 6.43 .60 129 3.69 467 3.79 3.50 +.09 +56.4 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 256 80.70 1358 81.60 78.95 -.40 +4.1 Iberia pfB Q IBKCP 1.66 6.2 30.50 25.82 2 26.92 18 27.28 26.78 -.03 -5.1 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 2 27.16 11 27.29 26.71 +.41 -3.4tiBio A IBIO .55 .13 1506 .14 3557 .16 .13 -.01 -18.6 Icahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 45 69.50 243 69.69 67.27 +.05 +31.1 IchorHld n Q ICHR 12 35.51 17.76 1349 26.25 4781 26.27 24.28 +1.37 +6.7sIcon PLC Q ICLR 34 129.71 90.01 233 131.03 920 131.67 122.75 +6.80 +16.8 IconixBrnd Q ICON 1 7.06 .58 870 .62 2794 .67 .61 -.04 -51.9 Idacorp N IDA 2.36 2.6 23 100.04 79.59 233 91.51 1053 93.56 87.03 +.93 +.2 IdealPower Q IPWR 3.29 1.06 39 1.21 158 1.23 1.16 -.02 -14.8 Identive lf Q INVE 5.91 2.55 37 4.31 98 4.45 4.07 +.19 +29.0 IderaPhm Q IDRA 2.87 1.32 2083 2.01 9590 2.14 1.88 +.08 -4.7 IDEX N IEX 1.72f 1.2 31 150.72 108.99 277 139.47 1471 141.75 136.82 +.20 +5.7siKangHlth Q KANG 18 20.39 11.70 258 20.38 2216 20.40 20.15 +.05 +29.0 Ikonics Q IKNX 13.03 7.25 6 9.67 14 10.00 9.26 +.42 +28.6 ITW N ITW 3.12 2.1 30 179.07 135.07 1266 146.96 6776 147.75 142.81 -.47 -11.9sIllumina Q ILMN 72 275.34 167.98 503 276.33 2925 276.61 261.61 +10.11 +26.5 ImageSens Q ISNS 5.20 2.50 14 4.15 91 4.15 3.90 +.15 +40.7 Imax Corp N IMAX 26.70 17.58 642 20.90 3789 21.45 20.65 -.60 -9.7sImmersn h Q IMMR 9 15.36 5.76 528 15.12 3255 15.36 12.98 +1.44 +114.2 ImmuCell Q ICCC 78 9.25 5.26 5 7.03 18 7.10 6.99 -.04 -20.0 ImmuneDs Q IMDZ 13.05 2.80 238 4.60 912 4.65 4.15 +.35 +17.9 ImmuneP rs Q IMNP 3.43 .21 313 .24 1359 .25 .22 +.01 -58.8 ImunoCll rs A IMUC 2.79 .17 1141 .25 3729 .28 .23 -.02 -20.9 ImunoGn Q IMGN 13.41 4.26 3072 11.53 11345 12.00 10.23 +1.10 +79.9 Imunmd Q IMMU 23.18 7.17 2201 22.71 8818 22.96 21.20 -.07 +40.5 Immuron n Q IMRN 16.70 4.47 15 9.01 59 9.83 8.15 +.36 +70.2sImmutep Q IMMP 2.92 1.25 146 2.95 1191 3.06 2.42 +.37 +87.9 ImpacMtg A IMH 3 16.44 7.18 19 8.60 122 9.30 8.51 -.56 -15.4 ImpOil g A IMO .57 1.7 65 33.55 25.91 197 32.67 1068 33.34 31.41 +1.08 +4.7 Imperva Q IMPV 52.40 37.17 475 48.40 1068 49.35 47.30 -.20 +21.9 Impinj n Q PI 60.85 9.95 452 18.18 3036 19.97 17.04 +1.44 -19.3 ImprimisP Q IMMY 4.13 1.35 44 2.23 185 2.31 2.14 +.03 +31.2 IncOpR A IOR 29 14.25 8.51 1 13.40 7 14.00 13.40 -.85 +20.9 Incyte Q INCY 140.11 60.23 2119 67.91 7076 69.61 66.35 -.52 -28.3 IndCDrillg N ICD 5.48 2.72 140 4.00 525 4.54 3.94 -.32 +.5 IndepHld N IHC .25f .7 14 39.85 19.80 9 37.25 69 38.55 36.80 -.65 +35.7 IndepRT N IRT .72a 7.4 19 10.63 8.26 536 9.73 1927 9.83 9.41 +.25 -3.6sIndBkMA Q INDB 1.52f 1.9 23 78.95 59.65 115 79.70 435 81.15 75.65 +2.90 +14.1sIndBkMI Q IBCP .60 2.3 20 26.05 18.50 156 25.80 580 26.05 25.10 +.30 +15.4 IndepBkTX Q IBTX .56f .7 23 79.00 51.71 138 75.90 900 76.85 72.20 +1.60 +12.3 IndiaFd N IFN 1.82e 1.9 28.81 23.93 51 24.79 221 24.81 24.31 +.21 -5.1 IndiaGCap A IGC 1.63 .30 153 .58 548 .63 .56 -.01 -42.0 IndoTel s N TLK .67 36.19 23.66 386 25.01 2409 25.62 24.55 +.13 -22.4sIndusAc un Q INDUU 10.60 9.95 10.55 5 10.60 10.40 +5.0 IndSvAm lf Q IDSA 2.70 1.13 19 2.15 83 2.19 2.00 +.08 +31.1 IndLogis n Q ILPT .27p 69 24.00 17.21 221 21.41 2640 22.28 20.32 +.16 -8.3tIndBach N IBA .87e 1.6 67.61 54.46 2 55.32 26 56.85 54.46 -1.53 -3.5 Innera Q INFN 12.39 6.10 2938 8.77 8652 9.52 8.58 -1.30 +38.5 InfinityPh Q INFI 3.75 .93 572 2.01 1872 2.07 1.95 -.02 -1.0sInfPrCas Q IPCC 2.32 1.6 29 147.90 83.00 47 144.80 196 147.90 142.40 +1.95 +36.6 InflaRx n Q IFRX 80 42.83 14.47 21 37.00 132 42.44 35.12 +1.62 +76.6 InfoSvcs Q III .20f 5.1 5 4.63 3.51 82 3.91 185 4.12 3.84 -.20 -6.2tInfoSonc rs Q IFON 21.00 2.83 75 2.87 260 3.33 2.83 -.44 -60.1 Infosys N INFY .40e 2.2 17 18.71 13.88 3045 18.29 20977 18.34 17.88 -.03 +12.8 InfrREIT n N HIFR 1.00 4.6 18 23.22 17.60 187 21.71 2317 21.97 20.90 +.66 +16.8 InfrEnAlt Q IEA 10.42 8.25 41 9.43 199 9.56 8.89 +.25 -4.9sInfuSystem A INFU 3.25 1.45 80 3.25 203 3.30 3.13 +.15 +41.3 IngerRd N IR 1.80 2.0 20 97.67 79.63 995 88.27 6079 90.09 87.34 -1.54 -1.0 Ingevity N NGVT 84.87 53.62 218 77.07 854 79.43 76.13 -.23 +9.4 InglesMk h Q IMKTA .66 2.3 12 38.95 20.75 71 28.80 359 30.55 28.60 -1.40 -16.8 Ingredion N INGR 2.40 2.2 15 146.28 107.77 332 111.05 2036 114.74 110.72 -2.55 -20.6 InnerWkgs Q INWK 25 12.03 8.19 869 8.78 1307 9.06 8.63 +.01 -12.5 Innodata Q INOD 1.90 .88 6 1.19 108 1.25 1.15 +.03 -12.5 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 95 48.31 417 48.75 47.03 +.80 +3.4 Innospec Q IOSP .88f 1.1 29 79.90 54.10 112 77.35 504 78.03 73.78 +2.40 +9.6 InnovBio rs Q INNT 50.50 3.43 121 13.20 464 14.10 12.09 -.18 +116.4sInnovInd n N IIPR 1.00f 2.6 38.60 15.72 150 37.88 644 38.60 35.78 +1.23 +17.2 InnoInd pfA N IIPRpA 28.80 25.50 0 27.40 10 27.90 27.25 -.46 -2.0 InnovSolu Q ISSC 10 4.54 2.60 9 2.94 49 2.97 2.80 -.04 Innoviva Q INVA 1.00 6.7 14 17.99 11.47 739 14.95 2967 15.05 14.27 +.52 +5.4 Innsuites A IHT .01 .5 3.70 1.23 171 1.83 268 2.40 1.55 -.21 +4.6 Inogen Q INGN 189.76 87.01 160 185.46 796 186.96 173.52 +11.13 +55.7 Inovalon n Q INOV .12p 17.80 8.90 572 10.50 2825 10.60 10.15 +.20 -30.0 InovioPhm Q INO 8.64 3.76 860 4.65 3807 4.86 4.54 -.25 +12.6 Inphi N IPHI 18 44.25 23.65 344 34.80 1985 35.15 33.14 +.78 -4.9 Inpixon rs Q INPX 65.40 .29 494 .36 2169 .36 .34 +.01 -94.4 InseegoCp Q INSG 2.33 .87 107 1.81 250 1.88 1.79 -.05 +12.4sInsightEnt Q NSIT 17 48.73 32.11 200 47.62 1057 48.73 45.56 +.68 +24.4 InsightS n N INSI 21.10 18.36 18 18.39 85 18.47 18.38 -.02 -7.6 Insignia s Q ISIG .70e 2.40 .90 53 1.82 108 1.89 1.71 -.06 +52.9 Insmed Q INSM 33.94 11.49 628 28.51 2938 29.10 27.02 +.90 -8.6sInsperity s N NSP 31 93.55 34.88 258 93.15 1072 93.55 89.75 +2.75 +62.4 InsprMed n N INSP 34.60 22.50 275 30.84 1152 31.33 27.30 +.23 +23.5 InspEnt Q INSE 14.00 4.40 28 6.60 180 6.95 6.45 -.05 -32.7 InstlldBPd N IBP 33 79.40 50.40 270 60.45 842 62.70 59.80 -1.30 -20.4 Insteel Q IIIN .12a .4 24 34.32 23.20 120 31.83 335 32.84 30.82 +.07 +12.4 Instructre n N INST 46.50 24.55 154 42.65 791 43.30 41.79 +.45 +28.9sInsulet Q PODD 96.38 40.92 395 94.82 1776 96.38 92.20 +1.99 +37.4 InsysTher s Q INSY 15.02 4.10 570 6.71 2351 7.04 6.42 -.15 -30.2tIntecPhm n Q NTEC 9.80 4.35 117 4.70 394 4.70 4.35 +.25 -8.7 IntegerHl N ITGR 67.75 39.80 160 65.95 653 67.00 64.60 +45.6sIntegLfSc s Q IART 73 65.32 41.51 960 64.04 2370 65.79 63.32 +.26 +33.8sIntgDv Q IDTI 35 34.15 23.07 2417 33.82 7855 34.15 32.92 +.30 +13.8 IntegMed n Q IMTE 44.00 1.85 17 15.15 69 16.26 14.26 +.27 +169.1sIntel Q INTC 1.20 2.1 21 56.20 33.23 31140 57.08 116194 57.10 54.81 +1.64 +23.7 Intellia n Q NTLA 35.99 11.15 842 25.45 4270 27.49 24.65 -.30 +32.4 Intellichk A IDN 4.55 1.50 49 2.33 156 2.39 2.18 +.05 -9.0sIntellgSys A INS 8.82 3.30 27 8.18 110 8.82 8.02 +.08 +79.4 Intelliph Q IPCI 3 2.92 .32 22 .41 230 .43 .41 -.01 -48.8sIntelsat N I 19.10 2.44 6067 16.99 20071 19.10 15.11 +1.70 +401.2sIntParfum Q IPAR .84 1.6 37 54.35 34.05 120 52.90 412 54.35 52.15 -.10 +21.7 InterXion N INXN 67.19 43.51 214 64.39 1276 64.86 62.80 +.86 +9.3 InteractB Q IBKR .40 .6 41 80.32 34.51 841 72.34 4107 77.18 71.94 -5.34 +22.2 InterceptP Q ICPT 135.59 51.05 1117 74.30 3901 74.90 65.63 +3.23 +27.2 IntcntlExc s N ICE .88e 1.2 17 76.30 60.27 2408 72.11 12074 72.28 69.34 +1.25 +2.2 IntCtlHtls N IHG 69.23 49.03 155 65.15 800 65.47 63.68 -.32 +2.6 InterDig Q IDCC 1.40 1.7 11 84.55 67.55 136 80.15 1221 80.95 78.40 +.40 +5.3 Interface Q TILE .26 1.2 23 26.25 18.30 372 22.55 2038 23.18 22.35 -.25 -10.3 Intergroup Q INTG 28.35 21.30 1 26.10 9 26.28 25.43 +9.5 IntlnkEl n Q LINK 9.85 4.10 0 4.37 2 4.37 4.20 -.06 -16.3 Intermolec Q IMI 1.65 .86 63 1.40 120 1.46 1.35 -.04 +2.2 Internap rs Q INAP 22.36 8.88 213 10.92 1082 11.24 10.29 +.40 -30.5 IntlBcsh Q IBOC .66 1.5 18 44.40 32.50 206 43.70 970 44.25 41.95 +.60 +10.1 IBM N IBM 6.28f 4.4 10 171.13 139.13 3842 141.95 20919 143.10 140.21 -1.69 -7.5tIntFlav N IFF 2.76f 2.2 32 157.40 122.11 1050 124.02 3418 125.49 122.11 -1.37 -18.7 IntlGmeT n N IGT .80 3.1 31.00 17.32 4091 25.41 20485 26.77 24.87 -.99 -4.1 IntPap N IP 1.90 3.4 18 66.94 50.00 3479 55.24 9974 55.67 52.64 +1.11 -4.7 IntlSeaw n N INSW 23.43 15.23 151 20.44 708 21.50 18.43 +1.82 +10.7 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 131 41.90 668 42.75 41.15 +.17 +5.1 IntTower g A THM .78 .29 70 .69 495 .75 .65 -.01 +60.5tIntrntGold Q IGLD 11.26 2.60 26 2.80 130 3.23 2.60 -.47 -66.9 IntrpDia rs Q IDXG 1 2.05 .72 193 .84 935 .88 .81 -.00 -17.9 Interpublic N IPG .84 3.7 15 26.01 18.30 2721 22.57 12383 22.99 22.28 -.24 +12.0sIntersENT Q XENT 42.70 24.05 236 42.20 1283 42.78 38.75 +2.65 +30.2 Intersectns Q INTX 5.03 1.46 86 2.19 141 2.49 2.13 -.28 -3.1 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 2 25.37 6 25.55 25.07 +.17 -.4 inTestCorp A INTT 19 10.25 5.75 61 7.35 193 7.85 7.25 -.45 -15.0 Intevac Q IVAC 94 14.00 4.51 297 4.70 1310 5.15 4.65 -.15 -31.4 IntraCellu Q ITCI 25.82 9.35 253 22.65 1056 23.64 22.16 +.04 +56.4 IntPotash N IPI 5.31 2.03 899 4.56 4611 4.75 4.46 -.13 -4.2 Intrexon N XON 25.88 10.26 1063 16.51 7885 16.76 15.19 +.85 +43.3sIntriCon Q IIN 32.55 6.05 94 33.15 289 33.75 31.00 +1.80 +67.4sIntuit Q INTU 1.56 .8 45 203.44 130.26 1292 204.08 8030 204.25 194.82 +6.99 +29.3sIntSurg s Q ISRG 72 473.79 292.17 1219 479.25 5439 480.00 449.64 +22.69 +31.3 Inuvo A INUV 1.24 .68 67 .74 162 .75 .69 +.05 -8.6 Invacare N IVC .05 .3 19.20 11.25 1166 17.40 2096 17.70 16.00 +1.20 +3.3 Invesco24 n N IHTA 10.33 8.28 24 9.06 392 9.06 8.95 +.06 -12.1 InvHiIn23 n N IHIT 10.32 9.53 25 9.89 127 9.99 9.87 +.03 +1.0 InvAdvMu2 A VKI .78 7.3 11.93 10.33 122 10.74 581 10.80 10.56 +.18 -5.6 Inv Bond N VBF .83a 4.7 20.29 17.50 20 17.62 123 17.73 17.57 +.03 -11.4 InvCAVal N VCV .79 6.7 13.20 11.53 81 11.82 570 11.82 11.67 +.16 -6.0 InvDynCrd N VTA .90 7.6 12.24 11.33 183 11.81 765 11.84 11.65 +.17 +.9tInvHiInc2 N VLT 1.24 9.1 15.25 13.50 10 13.60 75 13.61 13.50 +.04 -7.5 Invsco iim N IIM .84 5.9 15.47 13.64 145 14.25 553 14.30 14.16 +.11 -4.4tInvesco N IVZ 1.16 4.2 11 38.43 26.93 2580 27.72 12218 27.93 26.93 -.53 -24.1 InvMtgCap N IVR 1.68f 10.3 7 18.86 15.15 1435 16.32 6334 16.47 16.00 +.23 -8.5 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 7 25.30 21 25.30 25.10 +.17 +1.1 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 9 26.06 49 26.06 25.59 +.31 +1.2 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 45 24.78 147 24.78 24.31 +.37 -.8 Invsco oia N OIA .39 5.2 8.25 7.34 76 7.50 343 7.58 7.42 +.09 -6.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 89 11.81 476 11.87 11.70 +.12 -4.8 InvMuniTr N VKQ .82 6.9 13.04 11.51 91 11.85 449 11.89 11.71 +.09 -5.2 InvPAVal N VPV .79 6.6 12.68 11.54 18 11.93 145 11.93 11.73 +.14 -1.8 Invsco iqi N IQI .76 6.3 13.04 11.70 91 12.04 461 12.04 11.92 +.13 -3.8 InvSrInco N VVR .31 7.1 4.68 4.26 292 4.40 1220 4.41 4.36 +.02 +.2 InvTrIG N VGM .88 7.0 13.80 12.09 92 12.62 472 12.62 12.44 +.19 -4.2 InvTrNY N VTN .85 6.6 14.00 12.61 37 12.97 178 13.00 12.85 +.17 -5.5sInvestar Q ISTR .14f .5 27 28.00 20.25 34 27.95 75 28.20 26.88 +.65 +16.1 InvTech N ITG .28 1.3 23.96 17.63 173 21.91 510 22.46 21.77 -.60 +13.8 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 1966 13.43 9348 13.53 13.25 -.16 -3.2 InvRlEst N IRET .28 5.1 4 5.93 4.05 322 5.51 2073 5.58 5.30 +.17 +10.4 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 1 23.64 15 23.75 23.20 -.06 -9.1 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.70 4 188.86 163.14 -.29 -5.9 Invitae n N NVTA 10.44 4.35 394 7.50 1582 7.55 7.20 +.23 -17.4 InvitHm n N INVH .44 2.0 24.30 20.25 1681 22.08 11346 22.50 21.71 +.26 -6.3 Invuity n Q IVTY 9.55 2.35 207 3.50 721 3.65 2.80 +.60 -43.5 IonisPhm Q IONS 65.51 39.07 911 46.61 4678 48.00 43.52 +1.76 -7.3 IovanceTh Q IOVA 19.90 4.45 654 14.55 2984 16.35 14.25 -1.40 +81.9 iPBetaCmd N BCM 32.00 25.00 0 30.76 3 31.05 30.71 -.22 +5.2 iPBetaCrOil N OLEM 21.88 12.86 20.64 1 20.64 20.25 -.01 +16.5 iRadimed Q IRMD 19.25 8.00 26 18.70 62 18.80 18.25 +.25 +23.4 Iridex Q IRIX 10.98 4.28 11 7.16 38 7.39 7.00 +.06 -6.0sIridiumCm Q IRDM 19 15.30 9.68 8320 15.95 14623 17.70 13.05 +2.70 +35.2sIridium pfB Q IRDMB 16.88 3.1 518.00 348.00 19 548.08 21 593.19 491.60 +141.10 +36.3 IronMtn N IRM 2.20 6.5 30 41.52 30.78 1246 33.95 7390 34.12 32.61 +.96 -10.0 IronwdPh Q IRWD 19.94 12.89 966 18.37 7757 19.16 16.61 +1.11 +22.5 iShItaly rs N EWI 34.45 27.27 3956 30.36 18365 30.60 28.57 -.25 -.3 iShJapan rs N EWJ 64.71 52.81 5629 60.15 33872 60.23 59.60 +.02 +.4 iSMlasia rs N EWM 36.56 31.21 961 32.98 5284 33.41 32.04 -.94 iShSing rs N EWS 28.35 23.28 2383 26.50 5956 26.71 26.27 -.44 +2.2 iSTaiwn rs N EWT 39.36 34.13 4271 37.28 24792 37.30 36.32 +.17 +3.0 iSh UK rs N EWU 38.05 32.82 1448 36.27 7522 36.31 35.45 +.06 +1.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 180 49.60 439 49.87 49.56 -.11 -1.3 iShCmdOpT N CMDT 41.95 33.50 2 38.33 2 38.38 38.31 -.18 +3.1 iShCvBd N ICVT .67e 58.93 51.90 20 58.51 87 58.54 57.80 +.36 +6.2 iShCorEM N IEMG .95e 1.7 62.70 49.43 11745 56.14 59442 56.22 54.70 -.07 -1.3 iSh 5-10Cp n N MLQD 49.96 47.08 1 47.45 1 47.47 47.45 +.22 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 26.58 33 26.90 26.52 -.18 -2.9 iSh USD n Q SUSC 25.90 24.01 2 24.23 14 24.43 24.23 -.10 -4.8 iShColomC N ICOL .43e 2.8 16.51 13.45 300 15.35 327 15.37 14.95 +.51 +6.3 iShEnhBd n N IGEB 50.77 47.60 0 48.01 1 48.33 47.99 -.09 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 2 24.55 61 25.14 24.53 -.06 -1.6 iShDefBd n N HYDB 51.96 49.25 0 49.26 1 49.42 49.26 -.18 -2.8 iShFSIntSC N ISCF .12p 34.73 27.98 303 32.62 345 33.00 32.32 -.37 +.5siShRs2500 n N SMMD 45.63 38.87 1 45.80 3 45.80 45.13 +.40 +4.9 iShFacSIntl N INTF .17p 31.21 26.10 242 29.18 3390 29.22 28.61 -.14 +1.1 iShArgGl n N AGT 32.94 24.18 0 25.54 18 25.98 25.36 -1.17 -15.4 iShFS USA N LRGF .19e 33.93 28.54 426 32.71 860 32.74 32.05 +.22 +2.9siShFSUsaSC N SMLF .23e 42.31 34.88 67 42.11 124 42.31 41.47 +.49 +6.5 iShFacSGbl N ACWF .11p 34.07 27.04 99 31.35 213 31.45 30.73 +.03 +2.2 iSh iBd23 n N IBML 25.96 24.64 6 24.93 45 25.02 24.88 -.01 -1.1 iSh IntDv n N IDEV 62.47 53.10 5 58.24 80 58.28 57.10 -.15 -.4 iShMgRE rs N REM 48.54 39.80 217 43.85 1244 44.43 43.69 +.04 -3.0 iShExpoTc Q XT .14p 38.52 30.75 205 37.15 518 37.15 36.26 +.22 +4.8 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 888 46.53 22123 46.72 46.45 -.19 -1.3 iShDvlValu N IVLU 28.44 23.75 119 26.13 176 26.22 25.72 -.23 -1.1 iSh 3-10yr n N IMTB 50.70 47.14 267 47.77 270 48.20 47.69 +.03 -3.9 iShSaudi N KSA 31.62 24.50 157 31.27 853 31.37 30.23 +1.11 +19.4 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 2 59.90 24 59.97 58.67 +.31 +2.7siSh MinVl n N SMMV 30.82 27.25 3 30.57 22 30.82 30.05 +.28 +4.7 iShIntDevM N IMTM .30p 33.00 27.90 15 30.70 107 30.77 30.21 -.19 +.6 iShIntDevQ N IQLT .55p 31.40 27.21 8 29.77 48 29.81 29.26 -.12 +.4 iShLwCarb N CRBN .94p 125.97 106.96 4 118.66 30 118.67 116.07 +.43 +1.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 3 26.36 229 26.50 26.33 -.16 -2.9 iShDvlSize N ISZE 29.72 26.10 27.60 7 27.60 27.36 -.24 -2.5 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 629 26.64 717 26.68 26.08 -.08 +.5 iShMsciChA A CNYA 35.68 26.75 4 31.01 125 31.16 30.17 -.18 -3.2 iSh ESG Opt Q ESGD 72.49 62.02 26 67.55 216 67.59 66.25 -.26 -.4 iSh IntDvGr N IGRO 62.04 53.76 1 56.65 17 56.83 55.85 -.56 -4.6 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 4 59.36 10 59.36 58.12 +.15 +.3 iShMultiTc N TCHF 42.80 34.12 1 42.24 2 42.29 41.49 +.37 +9.0 iShMultInd N INDF 33.67 29.24 31.12 1 31.57 31.12 -.26 -2.4 iShMultHl N HCRF 35.18 29.11 11 32.58 22 32.76 31.99 +.09 +3.0 iShiB20Mun N IBMI .24 .9 25.44 25.18 44 25.28 280 25.33 25.24 -.01 -.3 iShMultMat N MATF 36.19 30.09 33.20 1 33.20 33.15 -.85 -2.9 iSh MultFin N FNCF 37.85 30.16 0 34.52 4 34.52 33.61 -.40 -2.3 iShMultiEn N ERGF 30.71 23.28 0 29.54 2 29.58 28.95 +.47 +4.3 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 9 91.13 78 91.16 90.15 +.06 +.3 iShCTotBd s Q IUSB 51.49 48.94 400 49.30 840 49.70 49.24 -.13 -3.1 iShCDivGr N DGRO .65e 1.9 37.22 31.08 860 34.74 2509 34.81 34.11 -.1 iSh MulConD N CNDF 34.24 27.45 32.34 5 32.73 32.28 -.20 +3.3 iShCHEmu N HEZU .64e 1.7 31.62 28.32 583 30.79 4726 30.81 30.14 -.20 +3.3 iShGblReit N REET .94e 3.7 26.68 23.40 80 25.51 4304 25.55 24.97 +.36 -2.2 iShCoreInt N IAGG 53.61 51.09 24 52.49 524 52.61 52.34 -.01 +.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 36 59.98 131 60.05 59.31 -.01 +.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 147 28.77 897 28.88 28.34 -.29 +.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 7 96.20 62 96.30 95.79 -.35 -1.2 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.45 18 26.45 26.15 -.19 +.2 iShJpMinV N JPMV .70e 1.0 72.41 61.22 10 69.65 23 69.96 69.49 +.02 +2.6 iShEafeMV N HEFV 28.27 26.08 2 28.07 5 28.12 27.62 -.02 +1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 7 25.25 85 25.30 24.83 -.14 -.4 iShCHNk400 N HJPX .19p 32.09 26.80 29.46 2 29.46 29.46 -.41 -3.1 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 274 49.93 1432 49.97 48.60 -.29 -.5 iShxJMinV N AXJV .84p 38.95 32.91 0 37.15 2 37.15 36.51 +.06 +2.2 iSh2022Mu N IBMK .09e 26.37 25.24 103 25.43 303 25.55 25.37 -.03 -1.0 iSh UAE Q UAE .63e 3.9 18.08 15.86 2 16.34 40 16.34 16.13 +.10 -2.7 iShEm exCh N EMXC 58.49 50.03 1 51.47 3 51.60 50.60 -.58 -4.6 iSh Qatar Q QAT .66e 3.8 18.60 13.01 28 17.21 308 17.49 16.69 +.35 +6.2 iShYdOpBd N BYLD .75 3.1 26.66 24.00 4 24.18 19 24.32 24.17 -.04 -3.3 iSh2021Mu N IBMJ .07e 26.08 25.19 38 25.32 195 25.39 25.25 -.01 -.4 iSHgxUSHY N HHYX .67e 28.14 27.05 27.61 11 27.61 27.60 +.13 -1.0 iShRussia rs N ERUS 39.23 27.18 351 34.06 1635 34.16 33.13 +.20 +1.6 iSCHeafe N HEFA .70e 1.5 30.88 27.65 336 30.08 1797 30.09 29.54 -.07 +1.3tiShCHMex N HEWW 1.41p 21.71 18.16 0 18.27 1 18.27 18.16 -.15 -8.6 iShH10yCBd N CLYH .31e 27.42 24.97 5 25.88 19 25.97 25.79 -.16 -2.0 iShCHSpain N HEWP .31p 24.22 20.85 2 21.75 37 21.78 21.13 -.37 -1.9 iShHEmBd N EMBH .30e 27.37 25.29 3 25.60 8 25.85 25.60 -.50 -3.5 iShCHItaly N HEWI .55p 19.17 16.12 0 17.54 22 17.54 16.99 -.11 +4.2 iShShMMu N MEAR .27e 50.18 49.61 7 49.81 87 49.93 49.76 -.04 iSCHEafSC N HSCZ .19p 32.36 28.02 0 31.87 6 31.87 31.25 -.07 +2.9 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 214 26.95 2720 27.00 26.65 -.15 +.3 iShGbMM rs N PICK 37.91 25.02 98 35.18 262 35.27 33.97 +.37 +1.6 iShCmdSel Q COMT 1.89e 4.8 40.62 31.13 47 39.04 177 39.59 38.81 -.37 +7.4 iShCHAcwi N HACW .94e 2.1 30.93 26.76 29.66 1 29.67 29.66 -.19 +.9 iShGblGld rs Q RING 20.84 16.88 118 17.77 520 17.96 17.64 -.09 -5.5 iShTrFRBd N TFLO .07e .1 50.85 50.00 48 50.26 266 50.85 50.23 -.05 +.1 iShCH UK N HEWU .24p 25.54 22.21 14 24.95 22 25.01 24.60 +.02 +2.6 iSh ESG s N ESGE 37.04 15.85 36 36.03 154 36.05 35.22 -.07 iShCHSwitz N HEWL 1.43e 2.4 27.79 25.03 25.76 1 25.77 25.76 -1.39 -4.7 iShEMktMV N HEMV 29.20 25.12 0 27.60 3 27.60 26.96 -.01 +.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 171 50.04 684 50.16 50.02 -.09 iShCHJpn N HEWJ .74e .5 35.29 28.87 502 32.80 3111 32.82 32.12 +.07 -1.6 iShCHSoK N HEWY .48p 32.01 28.50 0 29.76 8 30.27 29.58 -.54 -1.7 iShFacEmg N EMGF .13p 53.84 41.88 101 50.28 257 50.30 49.21 +.24 +1.6 iSh iBd26 n N IBDR 24.92 22.99 28 23.26 169 23.57 23.24 -.13 -5.2 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 99 25.09 166 25.16 25.08 -.05 -.2 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 85 25.03 405 25.15 25.02 -.05 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 84 24.74 412 24.87 24.73 -.06 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.13 73 24.28 267 24.57 24.24 -.09 -3.2 iSiBd12-22 s N IBDN .55e 25.42 24.19 80 24.33 318 24.54 24.32 -.08 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.70 62 23.92 216 24.19 23.83 -.05 -4.4 iSiBd12-24 s N IBDP .63e 25.44 23.86 62 24.07 186 24.36 24.00 -.08 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 98 24.36 489 24.55 24.32 -.06 -1.8 IsoRay A ISR .65 .36 184 .52 935 .53 .49 +.01 +29.1 IsraelChm N ICL .27e 5.8 4.95 3.85 165 4.65 719 4.65 4.48 +15.1 Isramco Q ISRL 128.93 92.00 0 113.40 2 113.40 106.65 +5.40 +8.4 IssuerDir A ISDR .20 1.1 60 18.95 11.65 25 17.40 42 17.50 17.10 +.25 -5.2 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 11 15.61 57 16.29 15.00 +.01 +16.1 ItauUnibH N ITUB .32e 2.7 16.98 10.56 15098 11.66 63974 11.87 11.34 -.57 -10.2 Iteris Q ITI 8.17 4.09 160 5.11 591 5.32 5.06 -.08 -26.7stIterumTh n Q ITRM 13.00 11.23 139 12.24 409 13.00 11.23 -.61 -4.7tItron Q ITRI 79.95 57.05 266 56.95 1205 58.85 56.70 -2.10 -16.5 IturanLoc Q ITRN .96 2.8 18 38.00 28.50 38 33.70 266 33.90 31.85 +1.30 -1.5 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 41 14.28 232 14.36 14.19 +.06 -5.6 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 1 100.02 100.02 Izea n Q IZEA 7.85 1.37 145 1.43 655 2.04 1.38 -.10 -68.4J -:J&J Snack Q JJSF 1.80 1.3 22 157.33 124.10 80 143.05 270 144.17 137.51 +3.98 -5.8 JAlexHld n N JAX 34 12.80 8.70 34 12.00 97 12.20 11.60 +.25 +23.7 JJill n N JILL 6 13.71 4.17 1680 8.07 7059 8.36 5.80 +2.23 +3.5 j2Global Q JCOM 1.66f 1.9 30 90.90 70.27 630 85.52 1916 86.85 84.39 -.22 +14.0 JA Solar Q JASO 11 8.48 6.01 608 7.16 1111 7.24 7.16 -.08 -4.0sJBG Smth n N JBGS .90 2.5 37.94 30.79 511 36.52 2840 37.94 36.35 -.03 +5.2tJD.com Q JD 19 50.68 34.76 12404 36.09 54380 37.00 34.76 -.78 -12.9 JMP Gp27 n N JMPD 25.62 24.11 4 24.70 42 24.99 24.59 -.25 -2.3 JMP Grp N JMP .36 7.0 73 7.70 4.92 26 5.12 64 5.13 5.05 +.02 -8.6 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 25.57 4 25.71 25.57 -.13 +1.1tJMU Ltd Q JMU 2.60 .51 105 .51 389 .64 .48 -.11 -50.0 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 43 26.25 167 26.25 25.98 +.24 -3.0 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 4 62.01 29 62.12 61.10 +.01 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 125 60.00 465 60.04 58.91 -.10 -.1 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.53 54 57.61 56.23 -.22 -1.4 JPM DREq N JPUS .26p 74.59 64.52 13 71.07 90 71.37 70.17 +.12 +.8 JPMDsfEu N JPEU 64.34 56.44 0 60.42 31 60.42 58.90 -.01 +.1 JPM Val n N JVAL 27.44 24.90 25.98 1 25.98 25.70 -.02 -.5 JPM Mom n N JMOM 27.55 24.95 0 27.19 1 27.19 26.68 +.19 +6.0 JPM US Dv N JDIV 26.74 24.18 25.37 1 25.37 25.37 +.03 -4.2 JPM DivAlt N JPHF 28.92 24.93 13 25.15 40 25.20 25.00 +.02 -3.9 JPM FutSt n N JPMF 25.34 24.33 24.36 1 24.43 24.36 -.14 -3.1 JPM UlSh n N JPST 51.03 48.88 385 50.12 1112 50.24 50.10 -.08 +.1sJPM SCap n N JPSE 31.35 27.03 11 31.15 40 31.35 30.67 +.42 +5.0tJPM GlB n N JPGB 52.89 49.84 2 49.82 18 50.05 49.82 -.23 -2.6tJPM Disc n N JPHY 52.80 49.57 17 49.72 37 49.87 49.57 -.15 -3.0 JPM USMid N JPME 66.84 58.25 2 64.79 17 65.17 64.04 +.15 +1.6 JPMorgCh N JPM 2.24f 2.1 15 119.33 82.13 13582 108.40 86173 109.20 104.96 -2.26 +1.4 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 104 25.40 238 25.42 25.26 +.05 +.1 JPMCh pfB N JPMpB 1.68 6.3 27.56 25.76 62 26.47 255 26.47 26.25 +.15 -2.1 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 962 26.88 7716 27.15 25.94 +.67 -2.1 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 120 26.12 448 26.16 25.97 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 116 26.34 343 26.35 26.16 +.06 -2.3 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 152 26.53 505 26.70 26.43 -.13 -1.5 Jabil N JBL .32 1.1 16 31.77 23.70 1057 28.68 4074 28.90 28.00 +.47 +9.3 JackHenry Q JKHY 1.48 1.2 28 127.31 98.16 321 124.82 2039 126.43 121.11 +3.10 +6.7 JackInBox Q JACK 1.60 2.0 23 110.21 79.23 528 80.42 2459 82.83 80.00 -1.56 -18.0 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 1 33.65 8 33.71 33.61 +.04 +5.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1027 65.41 5651 66.06 62.61 +2.08 -.8tJaggedPk n N JAG 16.55 11.25 5170 11.27 9609 12.46 10.84 -.62 -28.6 JkksPac Q JAKK 4.50 1.95 57 2.73 438 3.08 2.65 -.38 +16.0sJamba Q JMBA 10.38 6.71 113 10.18 184 10.71 9.38 +.61 +26.3 JHardie s N JHX .38e 2.2 79 18.79 13.55 5 17.13 65 17.13 16.26 +.54 -2.7 JRiverGrp Q JRVR 1.20a 3.1 26 44.34 32.17 189 38.52 693 39.00 36.83 +.92 -3.7sJanusSmC Q JSML 40.19 32.52 1 40.22 9 40.31 39.31 +.78 +9.5 JanSmMid Q JSMD 43.68 33.23 2 42.35 15 42.85 41.77 +.38 +9.1 JanLTCar n Q OLD 27.72 21.60 1 24.54 5 24.60 24.09 +.44 +2.5sJanObes n Q SLIM 36.34 24.73 1 36.33 5 36.34 34.59 +1.11 +17.2 JanOrgan n Q ORG 36.00 27.21 7 33.00 12 33.09 32.50 -4.5 Jan ShDur n N VNLA 50.42 49.94 105 49.98 415 50.09 49.97 -.05 -.4 JanusHn n N JHG 1.44f 4.6 41.64 30.63 717 31.09 4010 32.03 30.76 -1.11 -18.7 JpnSmCap N JOF .13e 1.1 13.06 9.77 18 12.21 138 12.28 12.13 -.05 +3.4 Jason Inds Q JASN 3.88 .77 35 2.98 155 2.99 2.74 +.14 +25.7sJazzPhrm Q JAZZ 23 169.25 128.58 929 170.75 2565 171.76 162.75 +5.73 +26.8 JeffrFn N LUK .40 1.8 40 28.30 21.61 1591 22.08 9196 22.96 21.86 -1.16 -16.6 JeldWen n N JELD 42.27 26.32 766 27.12 2410 28.09 26.70 -.88 -31.1 JensynAc n Q JSYN 11.10 10.06 10.60 25 10.60 10.60 +.19 +2.9 JensynAc wt Q JSYNW .55 .11 0 .19 24 .19 .12 -49.3 JerashHl n Q JRSH 11.00 7.01 48 7.65 143 8.28 7.15 -1.35 -10.9 JernignC n N JCAP 1.40 7.1 12 24.89 15.90 113 19.78 525 19.94 19.30 +.34 +4.1 JetBlue Q JBLU 11 24.13 18.05 4933 18.77 18237 19.50 18.75 -.64 -16.0 JetPay h Q JTPY 4.90 1.45 12 2.05 46 2.05 1.95 -19.3sJewettCm s Q JCTCF 22 8.96 5.73 8 7.85 17 8.96 7.50 -.35 +4.7 Jianpu n N JT 9.49 4.75 167 5.96 727 6.13 5.73 +.15 -8.0tJinkoSolar N JKS 27 30.50 16.06 2000 15.14 3217 18.10 15.13 -3.07 -37.0 JBeanTch N JBT .40 .5 34 122.65 84.81 229 88.55 679 89.70 87.10 +.05 -20.1 JHMultLgC N JHML .10p 37.14 31.32 11 35.61 84 35.63 34.94 +.14 +2.4 JH MultMdC N JHMM .08p 36.30 30.55 30 35.14 116 35.26 34.60 +.08 +3.0 JH MultCns N JHMC .07p 33.38 27.14 1 31.39 7 31.41 30.97 +.04 +2.7 JH MultFin N JHMF .08p 39.70 31.24 1 37.20 12 37.29 36.34 -.36 +1.2 JH MultHltC N JHMH .05p 34.56 29.08 0 31.83 9 31.83 31.18 +.13 +2.2 JH MultTch N JHMT .09p 47.35 35.22 4 46.37 23 46.40 45.14 +.82 +12.9 JH MultEn N JHME 33.93 24.30 0 32.63 14 32.85 31.70 +.90 +10.0 JH MultMat N JHMA 38.20 30.54 1 35.39 7 35.39 34.80 +.20 -1.5 JH SmCap n N JHSC 28.27 24.27 13 27.01 29 27.23 26.62 +.24 +3.4 JH MultDev N JHMD 32.58 27.75 10 30.26 23 30.35 29.64 -.21 -.5 JH MultUt N JHMU 29.74 25.00 27.49 1 27.49 27.21 +.74 -.1 JH MultInd N JHMI 37.55 29.96 0 35.10 7 35.23 34.63 -.06 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 33 17.02 191 17.22 16.90 -.11 -2.2 JH TxAdY N HTY 1.28 14.9 10.25 8.27 16 8.61 85 8.70 8.56 -.06 -2.4tJohnJn N JNJ 3.60f 3.0 16 148.32 118.62 5740 121.26 37448 121.58 118.62 -.21 -13.2 JohnContl n N JCI 1.04e 3.1 23 44.37 32.89 4281 33.73 16900 34.66 33.46 -.91 -11.5sJohnsnOut Q JOUT .48 .6 19 78.32 42.76 23 76.62 202 78.32 71.21 +1.58 +23.4 JointCorp Q JYNT 8.00 3.41 24 7.27 137 7.42 7.14 +.06 +46.6 JonesEngy N JONE 2.21 .44 1387 .52 4768 .56 .46 +.04 -52.8 JonesLL N JLL .82f .5 28 178.75 114.54 296 163.22 2133 169.11 162.04 -6.85 +9.6 JounceTh n Q JNCE 29.25 10.21 778 11.23 2216 11.82 10.90 -.16 -11.9 Jumei Intl N JMEI 29 4.20 2.00 1199 2.57 9408 2.66 2.38 +.16 -12.0 JnprNtwk N JNPR .72 2.7 15 30.44 23.61 4176 26.80 23012 27.28 26.55 -.25 -6.0 JunprPhm Q JNP 15 13.25 4.11 65 8.90 185 9.00 8.40 -.05 +83.5 Jupai n N JP .40f 1.7 12 29.00 7.36 350 23.42 1927 26.66 22.97 +.53 +26.7 JustEngy g N JE .41 1 5.91 3.53 147 3.72 886 3.75 3.64 +.12 -13.3 JustEn pfA N JEpA 26.40 21.29 3 23.18 21 23.58 22.90 -.27 -6.8K -:K12 N LRN 58 19.46 12.72 117 16.27 631 16.40 15.95 +.32 +2.3 K2M Grp Q KTWO 25.99 16.44 283 23.86 787 24.21 22.66 +.95 +32.6 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 1221 53.11 3131 53.61 52.49 -.13 +5.1 KB FnclGp N KB 63.96 44.21 115 48.85 467 50.41 47.93 -2.11 -16.5 KB Home N KBH .10 .4 31 38.80 20.68 1140 26.40 4598 27.41 26.10 -.12 -17.4sKBL Mg un Q KBLMU 10.60 9.10 10.60 1 10.60 10.60 +.15 +4.3 KBR Inc N KBR .32 1.7 13 21.70 14.08 925 18.44 8492 18.92 17.29 +.95 -7.0 KBS Fash rs Q KBSF 15.00 1.41 69 5.08 142 5.27 5.00 -.08 +22.7 KCAP Fin Q KCAP .40 12.5 4.00 2.91 75 3.19 1389 3.20 3.15 +.01 -6.5 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.62 3 25.66 25.53 +.05 +1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 46

KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 3 25.30 33 25.50 25.25 -.10 +.8sKEYW Hld Q KEYW 9.74 4.94 456 9.21 2982 9.74 9.03 +.03 +56.9 KKR N KKR 1.31e 5.8 10 24.50 17.96 1446 22.47 7127 22.68 21.65 +.01 +6.7 KKR pfA N KKR.PRA 27.69 25.45 27 26.91 144 27.28 26.69 -.31 -.4 KKR pf B N KKRpB 1.63 6.2 27.37 25.31 6 26.40 43 26.75 26.19 +.15 -1.3 KKR Inco N KIO 1.50a 9.2 18.63 15.38 89 16.27 420 16.27 15.97 +.29 +1.4 KKR RE n N KREF 1.72e 23.73 18.09 156 20.29 576 20.65 20.20 -.10 +1.4 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 1382 115.84 5106 116.42 112.08 +1.52 +10.3 KLX Q KLXI 27 82.50 45.73 338 72.77 2200 74.64 71.61 +.47 +6.6 KMG Chm N KMG .12 .2 26 70.60 45.65 111 67.06 621 68.97 64.77 +1.45 +1.5 KT Corp N KT 18.82 12.70 409 13.14 1988 13.16 12.92 -.08 -15.8 KVHInd Q KVHI 12.65 8.85 14 11.25 60 11.35 11.05 +.05 +8.7 Kadant N KAI .88f .9 28 114.00 73.30 48 97.85 170 98.95 96.50 +.10 -2.5 Kadmon n N KDMN 5.86 2.05 228 3.73 1125 3.78 3.52 +.13 +3.0 KaiserAlu Q KALU 2.20 2.0 36 116.86 81.01 164 110.12 608 112.75 106.61 +1.58 +3.1 Kala Ph n Q KALA 26.75 11.81 106 15.74 568 15.78 14.05 +.34 -14.9 Kalvista rs Q KALV 15.80 5.48 44 8.49 100 8.86 8.40 -.36 -12.9 Kamada Q KMDA 8.61 3.75 4 5.10 66 5.10 4.78 +.15 +7.4 Kaman N KAMN .80 1.1 35 75.08 47.66 136 71.54 784 72.94 70.69 -.88 +21.6 KandiTech Q KNDI 9.90 3.50 111 5.40 447 5.70 5.35 -.30 -20.6 KCSo pf N KSUp 1.00 3.9 29.50 25.22 0 25.85 2 26.00 25.75 +.33 -5.1 KC Southn N KSU 1.44f 1.3 20 114.91 95.32 1173 108.43 4782 111.73 106.65 -3.61 +3.1 KapStoneP N KS .40 1.2 12 35.01 20.27 582 34.43 2761 34.53 34.25 -.03 +51.7 Karyophm Q KPTI 20.39 7.48 383 18.12 1851 19.08 17.35 +.44 +88.8 KayAnAc n Q KAAC 10.08 9.64 9.84 50 9.84 9.84 -.01 +1.3 KayneAn un Q KAACU 11.18 9.85 10.35 9 10.35 10.12 +.05 +3.9 KaynAEnD N KED 1.60 9.1 19.07 14.10 29 17.59 106 17.62 16.39 +.52 +1.0 KA EngTR N KYE 1.32m 13.9 11.45 8.30 141 9.48 550 9.67 9.30 +.13 -5.8 KA MLP N KYN 1.80 9.5 20.38 14.38 179 18.94 1236 19.09 18.27 +.54 -.6tKAMLP pfF N KYNpF .88 3.5 25.82 25.03 9 25.11 26 25.13 25.03 +.01 -.6 KAMidsEn N KMF 1.80m 13.7 15.56 11.36 48 13.10 206 13.25 12.73 +.26 -5.1 KaziaTh rs Q KZIA 6.68 1.63 3 5.07 63 5.59 4.81 +59.4 KeanGrp n N FRAC 19.83 12.51 1848 14.18 4955 15.35 14.18 -.69 -25.4 KearnyF s Q KRNY .16f 1.1 55 15.60 12.75 376 14.40 1719 14.55 13.95 +.05 -.3 Kellogg N K 2.16 3.4 16 74.28 56.40 2396 63.83 13339 66.27 63.59 -.86 -6.1 KellySA Q KELYA .30 1.3 12 32.31 21.01 194 22.93 869 23.41 22.33 +.11 -15.9 KelsoTch g A KIQ .03f 5.9 .88 .24 2 .51 34 .56 .51 -.03 -2.3 Kemet N KEM 4 27.35 11.73 1582 20.60 5432 20.84 18.54 +1.92 +36.8sKemper N KMPR .96 1.2 24 80.05 36.35 244 77.50 991 80.05 75.55 +1.35 +12.5 Kemper 54 N KMPA 1.84 6.9 28.25 25.40 1 26.55 6 26.59 26.21 -.03 +1.8 KemPhm n Q KMPH 8.40 2.45 86 6.50 327 6.55 6.08 +.15 +60.5 Kennamtl N KMT .80 2.1 23 52.52 32.23 964 37.29 3009 39.13 37.00 -1.33 -23.0 KennWils N KW .76 3.7 20.60 15.95 827 20.45 3620 20.60 19.50 +.70 +17.9 KenonHld n N KEN 33.22 12.13 0 15.71 4 16.25 15.45 +.25 -27.4 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 0 8.65 11 8.90 8.50 -3.4 KeryxBio Q KERX 8.38 3.92 684 5.28 3391 5.42 5.19 +.03 +13.5 KewnSc Q KEQU .68 2.1 21 34.95 22.85 5 32.90 7 32.99 31.67 +.40 +13.5 KeyEngy N KEG 20.28 8.20 59 16.14 388 17.45 16.09 -1.08 +36.9sKeyTrn Q KTCC 17 8.60 6.69 10 8.49 54 8.60 8.10 +.16 +24.5 Keycorp N KEY .48f 2.4 14 22.40 16.28 7143 19.75 39026 19.93 19.00 -.29 -2.1tKeycorp pfI N KEYpI 29.97 26.71 25 26.85 214 27.50 26.71 -.24 -7.2sKeysight N KEYS 45 62.41 35.62 3214 59.81 22205 62.41 52.67 +6.51 +43.8sKforce Q KFRC .48 1.5 25 34.25 16.75 287 32.45 1129 34.25 31.80 -.25 +28.5 KilroyR N KRC 1.82f 2.4 16 77.70 62.91 455 75.94 1880 76.69 74.25 +1.20 +1.7 KimballEl Q KE 19 22.45 15.75 44 19.00 179 19.05 18.15 +.75 +4.1 KimballInt Q KBAL .28 1.7 16 20.97 15.40 151 16.30 398 16.95 16.15 +.06 -12.7sKimbRoy n N KRP 1.68f 7.5 22.70 15.06 44 22.45 398 22.70 19.37 +3.05 +38.2 KimbClk N KMB 4.00 4.0 20 134.30 97.10 1843 100.87 13463 106.18 100.32 -4.59 -16.4 Kimco N KIM 1.12 7.3 16 21.24 13.16 3092 15.39 16595 15.59 14.85 +.40 -15.2 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 19 24.80 148 24.88 24.19 +.62 -1.5 Kimco pfJ N KIMpJ 1.38 5.9 25.61 21.10 14 23.20 146 23.20 21.98 +1.05 -7.4 Kimco pfK N KIMpK 1.41 6.0 25.56 21.60 7 23.55 44 23.55 22.48 +.79 -6.2 Kimco pfL N KIMpL 25.99 20.01 11 22.22 89 22.27 21.16 +.64 -10.2 KindMorg N KMI .80f 4.7 23 21.25 14.69 16805 16.90 89191 16.98 15.98 +1.01 -6.5 KindM pfA N KMIpA 45.00 29.98 89 33.10 575 33.39 31.20 +2.05 -12.8sKindredBio Q KIN 10.35 6.55 182 10.25 780 10.40 9.40 +.40 +8.5 KindredHlt N KND .48 5.3 11.90 5.50 553 9.00 3262 9.00 8.90 +.05 -7.2 KingldJw Q KGJI 2 2.50 1.20 21 1.29 143 1.36 1.26 -.07 -36.1 Kingstone Q KINS .40 2.3 27 21.70 13.21 32 17.30 111 17.95 17.19 -.40 -8.0 Kingsway N KFS 6.25 3.65 57 3.85 236 4.45 3.85 -.60 -23.8 KingtoneW Q KONE 9.90 2.63 26 7.62 83 8.04 7.28 -.18 +78.0tKiniksaPh n Q KNSA 24.64 16.54 120 17.80 807 19.93 16.54 -1.61 -8.6 Kinross g N KGC 28 4.91 3.48 6712 3.58 21955 3.67 3.54 -.02 -17.1 KinsaleCp n Q KNSL .28 .5 55.45 34.70 90 53.60 307 54.68 52.50 -.66 +19.1sKirbyCp N KEX 39 93.85 59.25 330 92.90 1839 93.85 89.35 +2.75 +39.1 KirklLak n N KL .02e 19.83 11.52 503 18.80 1798 19.00 18.15 +.26 +22.4sKirklands Q KIRK 37 13.48 8.17 410 12.63 1772 13.48 10.40 +2.05 +5.6 KiteRlty N KRG 1.27 8.1 5 21.57 13.87 525 15.69 2504 15.85 14.99 +.58 -19.9sKitovPh n Q KTOV 3.81 1.27 5025 2.58 16854 3.81 2.04 +.53 +13.2 KlondexM g A KLDX 3.89 1.29 869 2.40 5948 2.53 2.38 -.11 -8.0 KnSwftT rs N KNX .24 .6 26 51.94 33.43 3238 41.63 11400 42.35 39.69 +1.24 -4.8 Knoll Inc N KNL .60 3.0 14 24.00 16.57 129 20.24 838 20.56 19.66 +.37 -12.2 KnotOffsh N KNOP 2.08 9.9 24.00 19.15 77 20.95 385 21.10 20.25 +.45 +1.0 Knowles N KN 13 19.13 10.95 950 14.88 3351 14.89 14.25 +.41 +1.5 Kohls N KSS 2.44 3.6 13 69.48 35.16 2720 68.37 15543 68.80 64.87 +3.09 +26.1 KonaGrill Q KONA 5.00 1.50 39 2.75 143 2.85 2.70 -.05 +57.1 KopinCp Q KOPN 4.60 2.80 432 3.63 2089 3.66 3.32 +.29 +13.4 Koppers N KOP 1.00 2.4 11 51.80 33.90 133 40.85 476 41.40 39.84 +.80 -19.7 KoreaElc N KEP 20.38 14.12 881 15.17 2173 15.81 15.13 -.72 -14.3 KoreaFd N KF 4.50e 44.64 38.03 2 40.79 20 40.88 40.00 -.31 -1.2 KornFer N KFY .40 .7 24 56.18 31.53 334 55.44 1046 55.92 54.48 +.49 +34.0 KornitDig n Q KRNT 21.80 11.70 245 17.45 843 17.95 16.50 +.75 +8.0 KosmosEn N KOS 8.62 5.15 3655 7.95 11958 8.18 7.02 +.85 +16.1 Koss h Q KOSS 3.58 1.40 24 2.22 845 2.69 1.98 +.07 -28.2 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 4745 57.65 21866 59.06 56.94 -.12 -25.9 KrNwChin s N KFYP 44.18 30.07 2 35.50 4 35.85 33.69 +.60 +6.1 KrS ChIn n N KWEB 68.39 53.99 934 63.26 2764 63.52 59.94 +3.00 +7.9 KranChinA N KBA 9.93e 39.22 28.73 600 33.35 4313 33.56 32.79 -.37 -3.2 KraneChCm N KCNY .22e .6 37.87 32.68 1 36.79 10 36.87 36.35 -.07 +4.8 KrnChEnv n N KGRN 27.96 23.37 24.24 1 24.24 23.84 -.32 -4.2 KrnOnBelt n N OBOR 28.16 24.47 2 25.17 39 25.18 24.76 -.19 -1.5 KrS CnTc n N KEMQ 28.97 23.87 48 25.27 139 25.37 24.42 +.22 -1.0 KratonCp N KRA 16 53.99 30.70 161 48.97 660 50.09 48.38 +.24 +1.7 KratosDef Q KTOS 13.93 8.90 779 11.27 3588 11.59 10.82 +.20 +6.4 Kroger s N KR .50 2.0 13 31.45 19.69 8349 24.42 53548 25.12 24.24 -.19 -11.0 KronosWw N KRO .68 2.7 9 29.49 17.11 470 24.88 1831 25.56 24.50 -.39 -3.5 KrystlBio n Q KRYS 12.00 8.03 227 10.30 318 10.67 10.00 -.01 -2.1 Kulicke Q KLIC 50 28.71 18.22 1201 23.73 4845 24.69 22.35 +1.18 -2.5 KuraOnc n Q KURA 24.03 5.90 275 16.10 1032 17.30 15.95 -.95 +5.2 Kyocera N KYO 71.92 53.79 241 59.46 309 60.57 59.02 -.87 -9.2L -:L Brands N LB 2.40 6.9 11 63.10 30.70 4326 34.57 21506 36.54 33.59 -.33 -42.6 L-3 Tch N LLL 3.20 1.6 20 218.71 161.04 488 200.31 2964 201.37 194.48 +2.23 +1.2tLCI Inds N LCII 2.40f 2.9 15 132.73 85.66 412 83.45 947 92.25 81.73 -3.75 -35.8 LCNB Corp Q LCNB .64 3.2 15 22.84 18.05 40 19.85 72 20.05 18.90 +.96 -2.9 LG Display N LPL 17.05 10.16 969 10.65 3455 10.74 10.19 +.39 -22.6 LGI Homes Q LGIH 12 81.88 31.79 274 61.52 1240 63.60 60.32 +.42 -18.0 LGL Grp A LGL 17 6.70 4.25 6 5.35 41 5.42 5.31 -.03 -4.8sLHC Grp Q LHCG 37 77.20 56.76 251 77.23 1193 77.69 75.09 +1.56 +26.1 LKQ Corp Q LKQ 18 43.86 29.60 3544 31.93 14776 32.71 30.21 +1.17 -21.5 LM FdgA n Q LMFA 6.65 .55 75 .57 826 .65 .55 -.05 -63.9 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 30 13.16 136 13.25 13.00 +.03 -5.7 LPL Fincl Q LPLA 1.00 1.4 25 73.28 37.92 870 69.78 3525 70.76 67.69 -1.23 +22.1 LRAD h Q LRAD .04 2.0 2.58 1.46 53 2.02 110 2.21 2.00 -.20 -18.9tLSB Inds N LXU 11.71 4.95 158 5.06 758 5.24 4.95 -.13 -42.2 LSC Com N LKSD 1.04f 8.2 22.37 11.58 211 12.64 1285 13.05 12.01 +.34 -16.6 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 127 5.52 422 5.72 5.40 -.13 -19.8 LTC Prp N LTC 2.28f 5.5 18 52.85 34.46 391 41.52 1333 41.78 39.98 +1.39 -4.7 LaJollaPh Q LJPC 41.36 22.68 357 32.08 1188 33.34 31.00 -.82 -.3 LaZBoy N LZB .48 1.5 21 34.25 23.15 290 31.30 1212 32.30 31.15 -.33 +.3 LabCp N LH 21 184.33 137.83 583 182.42 3497 183.90 177.84 +.28 +14.4sLadderCap N LADR 1.30f 8.3 15 15.73 12.83 906 15.66 4321 15.73 15.12 +.46 +14.9 LadThalFn A LTS .04 1.1 3.84 2.17 190 3.64 726 3.70 3.55 +15.2 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 10 25.24 59 25.26 25.06 +.06 -.3sLadThal27 n A LTSL 1.63 6.6 25.17 23.60 7 24.85 54 25.17 24.05 +.80 -.3 LakeShBc h Q LSBK .40 2.3 43 18.00 15.41 0 17.75 14 17.84 17.36 +.27 +3.5 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 180 20.65 512 20.70 19.80 +.50 +7.3 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 36 49.46 224 49.56 48.07 +.15 +2.0 LakeInd Q LAKE 11 17.18 11.20 13 14.35 101 15.05 14.00 -.65 -1.4 LamResrch Q LRCX 4.40f 2.2 20 234.88 139.24 3437 202.68 11581 204.74 197.85 +.65 +10.1 LamarAdv Q LAMR 3.64 5.2 24 79.17 61.36 332 70.32 2058 70.32 68.27 +1.75 -5.3 LambWst n N LW .77 1.2 24 68.70 42.58 799 64.11 3143 65.39 63.64 -1.32 +13.6 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 157 125.72 458 130.76 125.06 -.85 -2.7 Landcad n Q LCA 11.00 9.89 14 10.19 161 10.25 10.11 +.04 +2.5 Landcad un Q LCAHU 13.08 10.40 11.00 3 11.99 10.90 -.09 +4.6 Landec Q LNDC 18 14.95 11.42 23 14.20 159 14.45 13.70 +.15 +12.7 LandBncp Q LARK .80b 2.8 29 30.45 25.73 2 28.49 13 28.49 28.00 -1.7tLandmInfr Q LMRK 1.47 10.9 21 18.75 12.95 107 13.45 458 14.30 12.95 -.45 -25.7 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 9 23.93 14 23.93 23.70 +.04 -5.3 LndInf un B Q LMRKO 1.98 8.4 25.76 22.15 2 23.64 21 23.90 23.56 -.32 -7.3 LandInf pfC Q LMRKN 1.75 7.5 25.22 22.17 8 23.25 26 23.60 23.05 -.05 -4.1 LandsEnd Q LE 23 23.95 10.55 171 20.15 644 20.20 19.05 +.45 +3.1 Landstar Q LSTR .60 .5 26 118.60 80.00 225 115.75 1119 116.35 112.20 +2.70 +11.2 Lannett N LCI 6 30.35 13.15 273 16.70 1319 17.15 16.45 +.05 -28.0 Lantheus n Q LNTH 5 24.45 13.55 513 14.60 2299 14.85 13.85 +.05 -28.6sLantronix Q LTRX 3.29 1.78 376 3.46 722 3.50 2.97 +.38 +71.3 LaredoPet N LPI 4 13.46 7.41 7557 8.50 18879 9.54 8.34 -.11 -19.9sLVSands N LVS 3.00 3.7 22 80.88 59.16 4074 80.47 13096 80.88 78.71 +1.12 +15.8sLaSalleH N LHO 1.80 5.1 19 34.50 24.10 4041 35.03 12745 35.21 33.70 +1.12 +24.8 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 0 25.13 8 25.13 25.00 +.13 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 2 25.03 27 25.05 24.68 -.02 -2.8 Latam Air N LTM 17.39 10.80 489 11.80 2545 12.84 11.71 -1.14 -15.1tLatAmDisc N LDF .03e .3 13.25 9.90 26 10.09 41 10.14 9.90 -.29 -12.1 LattDvMkt N RODM .62e 2.1 31.02 26.80 130 29.39 736 29.47 28.78 -.03 +.6 LattEmMkt N ROAM .43e 1.8 28.12 23.04 17 24.21 36 24.21 23.69 -.07 -6.1 Latt RE n N RORE 16.02 13.27 0 15.06 1206 15.06 14.68 +.45 -2.8 LattUSEqt N ROUS .39e 33.42 27.25 5 31.96 190 32.03 31.39 +.11 +2.2 LattGblSC N ROGS .57e 1.8 33.42 28.05 4 32.55 22 32.57 31.98 +.09 +3.1 HrtLoVol n N LVIN 29.40 25.52 28.03 1 28.03 27.47 +1.0 Lattice Q LSCC 7.10 5.05 897 5.88 2801 5.93 5.40 +.38 +1.7 LaureatE n Q LAUR 18.96 10.46 625 16.24 2984 16.52 15.33 +.41 +19.8 Lawsn Q LAWS 7 28.00 19.30 13 24.40 28 25.10 23.20 +.35 -1.4 Layne Q LAYN 16.96 6.98 117 15.37 473 15.48 14.89 +.21 +22.5 LazGlobTR N LGI .95 5.1 19.39 15.68 25 18.52 122 18.81 18.36 -.09 +2.9 Lazard N LAZ 1.76f 3.4 14 60.00 40.50 705 51.61 2857 54.00 50.83 -2.67 -1.7 LazWldDiv N LOR .69 6.3 12.63 10.74 19 11.00 99 11.07 10.87 -.04 -5.4 Lazydays n Q LAZY 29 11.10 8.28 45 8.79 90 9.40 8.42 -.24 -20.8 LeMaitreV Q LMAT .28 .8 39 41.28 25.05 177 34.43 553 34.97 32.12 +1.92 +8.1 LeadgBr g Q LBIX 3.75 .74 39 1.19 111 1.20 1.10 -.00 -27.1 LeafGrp N LFGR 10.20 6.35 125 10.00 201 10.00 9.55 +.15 +1.0 LeapTh n Q LPTX 10.25 4.90 78 9.26 297 9.32 7.94 +.72 +48.4 LearCorp N LEA 2.80f 1.4 14 204.99 135.62 469 199.35 2207 200.34 193.36 +.72 +12.8 Lee Ent N LEE 6 2.75 1.75 159 2.70 581 2.70 2.45 +.20 +14.9 LegacyAc n N LGC 9.91 9.51 3 9.68 516 9.68 9.63 +.05 +.5 LegacyRes Q LGCY 10.54 1.07 555 5.65 8290 6.23 4.84 +.54 +250.9 LegcyR pf Q LGCYP 2.00 19.7 18.05 3.69 6 10.15 33 11.54 9.60 +.81 +116.0 LegcyR pfB Q LGCYO 2.00 23.1 15.90 3.69 40 8.65 708 9.50 7.65 +.80 +84.4 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 193 42.40 881 42.90 41.39 -.42 +.5 LeggMason N LM 1.36f 3.6 10 47.13 36.24 1055 37.62 4228 38.50 37.05 -1.15 -10.4 LegMas56 n N LMHA 28.47 25.57 21 26.37 94 26.44 26.06 +.06 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 60 24.66 229 24.69 24.40 +.21 -2.4 LM DevDvr Q DDBI 31.49 27.53 29.44 1 29.44 29.27 -.25 -.8 LM EMDvr Q EDBI 35.60 29.72 0 31.17 2 31.17 30.69 -.05 -5.7 LM LoVHiD Q LVHD 32.10 28.75 24 29.57 123 29.89 29.38 -.03 -6.2 LM IntLoV N LVHI 29.13 25.85 0 27.00 2 27.11 26.81 -.35 -4.2 LM EM LoV N LVHE 31.44 26.58 27.80 2 28.28 27.41 -1.09 +1.0 LM Gl Inf n Q INFR 30.39 27.00 27.62 4 28.08 27.35 +.02 -6.3sLM SC Qu n Q SQLV 29.54 23.33 0 29.51 4 29.54 29.04 +.48 +8.3 LeggPlat N LEG 1.52f 3.7 19 53.96 39.57 1189 41.45 5128 43.07 41.15 -.18 -13.2 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 579 60.84 2624 60.93 59.35 +.58 -5.8 LejuHldgs N LEJU .20e 2.93 .96 145 1.42 2074 1.54 1.21 +.27 -1.4 LendgTree Q TREE 404.40 154.68 172 259.65 626 264.65 255.35 -.20 -23.7 LendingClb N LC 6.56 2.57 2630 3.30 12506 3.42 3.27 -.07 -20.1 LennarA N LEN .16 .3 14 72.17 49.52 3821 51.62 12848 54.18 50.69 -1.77 -18.4 LennarB N LEN/B .16 .4 11 58.65 40.31 47 41.31 201 43.42 40.85 -1.78 -20.1 Lennox N LII 2.56f 1.3 28 223.05 160.18 234 204.78 1161 208.52 202.99 -2.54 -1.7 Leo Hld un N LHC 10.90 9.40 1 10.10 7 10.19 10.08 +.05 +1.3 LevelBr n A LEVB 5.52 3.50 12 4.70 137 4.90 4.43 -.08 +8.0 LevOneBc n Q LEVL 61 30.79 27.05 13 28.52 150 28.79 28.12 +.09 -2.5 LexiPhm rs Q LXRX 18.00 7.67 1432 12.28 5576 12.62 9.45 +2.67 +24.3 LexnFint n Q LX 20.00 10.15 256 15.06 1211 16.02 14.03 +.02 +8.3 LexRltyTr N LXP .71f 8.3 11 10.65 7.59 1265 8.57 5247 8.68 8.35 +.19 -11.2 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.75 1 48.79 48.39 +.50 -5.0 LianlouSm Q LLIT 3.69 1.05 35 1.96 101 1.98 1.76 +.13 +11.7 Libbey A LBY .47 7.0 10.30 4.60 161 6.70 536 6.78 6.43 +.14 -10.9 LbtyASE N USA .72e 11.2 6.80 5.53 1104 6.42 2989 6.44 6.29 +.04 +1.9 LbtyASG N ASG .38e 6.3 6.49 4.72 38 6.00 345 6.00 5.87 +.03 +8.2tLibBrdbdA Q LBRDA 104.35 68.09 155 68.27 1340 70.92 68.05 -2.69 -19.7tLibBrdbdC Q LBRDK 104.66 68.63 1136 68.70 5117 71.98 68.53 -2.59 -19.3 LibExpA n Q LEXEA 58.20 35.89 229 43.18 966 43.99 42.09 +.78 -2.6tLibtyGlobA Q LBTYA 39.73 27.98 2024 29.41 8795 29.49 27.98 +.71 -17.9tLibtyGlobB Q LBTYB 39.00 28.00 3 29.00 4 29.37 28.00 +.30 -18.4tLibtyGlobC Q LBTYK 37.86 27.04 2128 28.42 12808 28.50 27.04 +.62 -16.0 LibLA A n Q LILA 24.00 18.26 245 21.07 989 22.34 21.02 -.71 -2.4 LibLA C n Q LILAK 23.92 17.90 609 21.05 2223 22.35 21.01 -.76 -1.6 LibMSirA n Q LSXMA 46.75 38.61 293 46.25 1930 46.50 45.62 +.24 +16.6 LibMSirB n Q LSXMB 47.80 38.62 46.12 2 46.20 46.01 -1.38 +3.6 LibMSirC n Q LSXMK 46.67 38.52 662 46.30 2518 46.43 45.58 +.37 +16.7 LibMBrA n Q BATRA 26.52 21.35 34 25.04 294 25.84 24.36 +.21 +13.6 LibMCFor Q FWONK 41.14 28.37 2042 32.16 5706 32.51 30.30 +1.33 -5.9 LibMAFor Q FWONA 39.37 27.22 155 30.66 949 31.08 29.52 +.87 -6.3 LibMBrC n Q BATRK 26.20 21.53 173 25.08 769 25.90 24.43 +.13 +12.9 LibOilSv n N LBRT 59 23.90 16.00 922 20.07 2272 22.90 19.90 -1.37 -12.4 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1394 44.93 5076 45.02 42.74 +1.97 +4.5 LibertyTax Q TAX .64 6.1 11 14.79 7.75 20 10.55 136 10.75 10.20 +.20 -4.1sLibTripA A Q LTRPA 14.75 7.90 910 15.65 3883 15.65 13.35 +2.05 +66.0sLibTripA B Q LTRPB 66 14.11 9.00 4 17.05 5 17.05 14.05 +3.05 +81.4sLifeStorg N LSI 4.00 4.3 32 93.19 69.00 333 92.70 1939 93.19 90.84 +1.28 +4.1 LifePtHlth Q LPNT 51 67.95 41.45 594 53.25 1727 54.45 52.20 +6.9 LifetimeBr Q LCUT .17 1.5 18 20.20 10.00 39 11.05 114 11.05 10.85 +.15 -33.0 Lifevant rs Q LFVN 6.84 2.86 58 4.80 184 4.82 4.70 -.01 +.7 LifewayFds Q LWAY 18 10.75 4.76 8 5.29 53 5.40 4.99 +.11 -33.9sLigandPh Q LGND 63 196.56 107.65 379 197.00 1434 197.46 185.11 +7.75 +43.9 LightPath Q LPTH 4.10 1.97 294 2.17 743 2.19 2.10 +.09 -2.3 Lightbrdg rs Q LTBR 4.80 .94 180 1.13 1886 1.29 1.11 +.01 -7.4 LightInBox N LITB 3.46 1.61 14 2.00 47 2.10 2.00 -.10 -13.0sLilisEn n A LLEX 6.30 2.96 1328 5.51 4470 6.30 5.07 -.26 +7.8 Limbach n Q LMB 15.22 11.20 34 11.45 63 12.26 11.26 -.79 -17.2 LimelghtN Q LLNW 6.05 2.72 2158 5.05 5241 5.18 4.87 -.02 +14.5 Limoneira Q LMNR .25 1.0 21 26.06 18.21 9 24.69 107 25.34 24.15 +.24 +10.2 LincEdSv Q LINC .08 4.3 3.74 1.49 8 1.88 168 2.03 1.78 +.05 -6.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 481 90.69 2139 91.93 86.45 +2.54 -1.0 LincNat N LNC 1.32 2.0 10 86.68 63.32 1327 67.38 6874 67.98 64.88 -1.50 -12.3 LindbladEx Q LIND 63 13.00 8.66 203 12.00 1016 12.52 11.94 -.50 +22.6sLindsay N LNN 1.20 1.2 48 103.03 83.57 76 100.24 311 103.03 98.36 -.33 +13.7 LineCp n N LN 47.81 33.91 82 36.07 604 36.38 35.30 +.45 -12.0 LionsGat A N LGF/A .09p 36.48 21.54 1122 23.79 3585 24.23 22.83 -.67 -29.6 LionsGat B N LGF/B 34.41 19.97 370 22.37 1908 22.90 21.59 -.63 -29.5 Lipocine Q LPCN 5.33 1.03 45 1.19 291 1.22 1.14 -.03 -65.4 LiqTech A LIQT .84 .25 220 .65 1454 .70 .62 -.06 +14.4 Liquidity Q LQDT 7.65 4.34 108 5.90 258 5.90 5.55 +.30 +21.6 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 252 97.67 1142 99.71 96.32 +.07 -14.0 Littelfuse Q LFUS 1.48 .7 44 226.33 157.91 159 215.86 796 223.36 213.02 +.47 +9.1sLivaNova n Q LIVN 32 95.07 54.67 832 94.85 3323 95.27 79.96 +12.85 +18.7 LiveNatn N LYV 49.11 33.84 900 43.57 4617 43.76 42.61 +.20 +2.3sLiveOakB n Q LOB .12 .4 12 30.45 20.75 69 30.05 511 30.45 29.05 +.45 +26.0 LiveVent rs Q LIVE 26.50 9.11 10 12.31 36 12.59 12.10 +.07 -23.0 LiveXLve n Q LIVX 10.25 3.43 34 4.45 319 4.50 3.78 +.61 +11.3sLivePrsn Q LPSN 19.55 9.43 551 19.50 2018 19.70 18.75 +.40 +69.6 LloydBkg N LYG .47a 14.0 4.21 3.26 2846 3.38 18439 3.45 3.33 -.13 -9.9 LockhdM N LMT 8.00 2.5 38 363.00 273.73 887 316.63 4743 321.81 314.47 -2.17 -1.4 Loews N L .25 .5 14 53.59 45.01 1369 49.18 7349 49.42 47.79 -.49 -1.7 Logitech Q LOGI .63e 1.5 31 43.54 32.66 373 41.54 1006 41.58 39.89 +.82 +23.5 LogMeIn Q LOGM 1.20 1.1 99 134.80 103.00 741 108.60 2516 110.88 107.70 -.80 -5.2 LomaNeg n N LOMA 15 26.89 10.84 427 12.80 5075 13.37 12.10 +.18 -44.4sLoneRs n Q LONE 7.50 2.43 202 7.07 1021 7.50 6.50 +.54 +78.1tLoopInd n Q LOOP 19.00 10.41 35 12.32 154 12.49 10.41 +.60 -14.9 LoralSpac Q LORL 59 51.75 37.65 43 38.95 254 39.90 38.00 +.10 -11.6 LaPac N LPX .13p 16 31.19 22.43 1722 29.82 6743 29.90 28.75 +.77 +13.6 Lowes N LOW 1.64 1.7 21 108.98 70.76 4701 95.83 22492 97.98 94.86 -.86 +3.1sLoxoOncol Q LOXO 183.94 44.05 603 186.69 1787 187.38 163.42 +20.98 +121.8 Lubys N LUB 3.43 2.35 9 2.70 79 2.85 2.66 +2.3slululemn gs Q LULU 55 107.68 47.26 14129 122.19 24810 123.84 103.80 +16.01 +55.5 LumberLiq N LL 41.33 19.41 465 21.39 2080 21.87 20.96 -.08 -31.9 Lumentm n Q LITE 17 74.40 41.95 1625 61.30 6551 64.45 58.11 -2.05 +25.4sLuminex Q LMNX .24 .8 38 28.35 18.62 388 28.56 1377 28.90 27.05 +1.25 +45.0 LunaInn h Q LUNA 4.00 1.16 135 3.39 397 3.40 3.33 +.01 +39.5 LuthBur n Q LBC .07e 13.60 11.02 26 12.55 436 12.61 12.02 +.20 +4.2 Luxoft N LXFT 18 65.30 31.50 305 35.80 2021 37.40 32.61 +2.80 -35.7 Lydall N LDL 14 60.00 37.50 112 42.00 320 42.98 40.95 +.10 -17.2 LyonBas A N LYB 4.00f 3.5 9 121.95 78.01 1667 113.12 8664 115.26 110.97 -.64 +2.5M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 537 174.68 3349 177.34 170.58 -3.60 +2.2tM&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 0 1010.00 1 1011.50 1010.00 -19.52 -1.9 MACOM Q MTSI 65.99 15.46 1091 23.72 3130 23.81 22.07 +1.19 -27.1 MAG Slv g A MAG 13.84 9.29 117 11.58 524 12.00 11.46 -.35 -6.3 MAM Soft Q MAMS 21 9.42 6.11 16 8.64 45 8.96 8.17 +.31 +15.0 MB Fncl Q MBFI .96 1.9 20 51.33 38.29 763 49.66 3941 50.50 48.87 -.90 +11.5 MB Fin pfC Q MBFIO .39p 26.48 24.20 35 25.35 144 25.46 25.23 -.01 -3.6 MBIA N MBI 10.97 6.04 881 8.49 4516 8.68 8.18 -.10 +16.0 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 20 10.70 81 10.70 10.30 +.05 +.9 MCBC n Q MCFT 19 31.26 16.82 160 29.59 677 30.19 29.15 -.47 +33.2 MDC N MDC 1.20 3.8 11 35.18 26.45 487 31.77 2463 32.52 31.38 +.13 -.3 MDC Pr gs Q MDCA .84 19.8 1 12.26 3.80 454 4.25 2238 4.40 4.10 -.15 -56.4 MDU Res N MDU .79 2.9 23 29.28 24.29 439 27.57 2963 28.24 27.52 -.18 +2.6sMEI Phrm Q MEIP 3.55 1.77 712 3.43 2208 3.60 3.06 +.30 +63.3 MER Tel rs Q MTSL 4.49 1.31 15 1.50 278 1.78 1.40 +.02 -28.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1195 7.78 8237 7.85 7.70 +.05 -1.8 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 26.02 5 26.02 25.81 +.20 -1.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 33 25.22 56 25.50 25.02 +.29 -.3 MFC Bcp N MFCB 9.62 5.69 8 6.25 44 6.25 6.14 +.02 -19.8 MFS CAMu A CCA .60 5.8 14.00 10.24 5 10.39 15 10.44 10.32 +.10 -9.7 MCR N MCR .72a 9.1 8.76 7.90 85 7.95 297 7.96 7.90 +.03 -6.3 MGF N MGF .41 9.0 5.01 4.46 66 4.56 193 4.56 4.51 +.07 -4.8 MFS HInM N CXE .30 6.0 5.51 4.84 39 4.96 210 4.97 4.90 +.05 -5.3 MFS HYMu N CMU .28 6.1 4.89 4.37 118 4.55 319 4.59 4.51 +.01 -1.5 MFS IHI N CIF .25 9.5 3.03 2.56 94 2.62 323 2.64 2.59 -10.9 MIN N MIN .42 10.8 4.35 3.82 267 3.91 1112 3.91 3.83 +.07 -5.8 MFS InvG N CXH .50 5.5 10.33 9.08 23 9.21 97 9.29 9.20 +.01 -5.1 MMT N MMT .52 9.2 6.29 5.59 134 5.65 512 5.67 5.61 +.04 -6.9 MFM N MFM .38 5.7 7.41 6.41 100 6.69 341 6.70 6.59 +.14 -2.6 MFV N MFV .58 10.2 6.84 5.49 4 5.64 70 5.69 5.55 +.01 -4.7 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 67 58.65 242 60.70 58.05 +.07 -7.1 MGIC Inv N MTG 8 16.21 9.97 2673 10.52 13741 10.81 10.38 +.03 -25.4 MGMGrPr n N MGP 1.68 31.83 25.31 643 29.77 2320 30.11 29.10 +.39 +2.1 MGM Rsts N MGM .48 1.5 9 38.41 29.53 7222 31.79 30094 32.18 31.03 +.34 -4.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 133 87.93 664 89.20 86.81 +.50 +14.4 MI Acq n Q MACQ 11.41 8.34 28 10.45 107 10.50 10.40 -.03 +2.6 MI Homes N MHO 13 37.41 24.08 200 27.67 1048 29.06 27.44 -.91 -19.6 MKS Inst Q MKSI .80f .7 17 128.28 65.90 589 114.90 1898 116.70 112.10 +2.30 +21.6 MMA Cap Q MMAC 4 30.58 18.00 118 27.25 189 28.07 26.90 -.60 +12.1 MPLX LP N MPLX 2.47f 6.8 33 39.38 30.88 1002 36.09 4723 36.41 35.40 +.54 +1.7 MRC Glbl N MRC 22 21.31 14.01 589 20.46 2053 20.98 20.20 +.06 +20.9sMSA Safety N MSA 1.52f 1.6 55 94.44 65.95 318 95.42 807 95.89 90.37 +4.80 +23.1sMSB Fin Q MSBF .87a 4.5 20.70 17.10 2 19.55 6 20.70 18.95 +.58 +9.8 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 450 91.69 1834 93.74 89.32 +.36 -5.1sMSCI Inc N MSCI 1.52 .9 44 164.11 100.84 702 163.40 3000 164.39 157.32 +4.06 +29.1 MSG Netw N MSGN 9 26.30 16.25 420 19.30 1867 20.00 18.90 -.65 -4.7sMTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 919 19.90 2936 20.20 19.75 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.99 3 26.01 25.87 +.04 -.4 MTS Q MTSC 1.20 2.3 14 57.50 42.00 83 52.80 361 53.95 52.35 -.25 -1.7 MTchAcq n Q MTEC 9.95 9.17 9.74 28 9.95 9.65 +.04 +1.2 MTchAc un Q MTECU 10.52 9.94 10.30 33 10.37 10.30 -.05 +2.3sMV OilTr N MVO .76e 7.4 8 10.60 4.80 29 10.20 106 10.60 9.60 +.37 +21.4 MVB Fin n Q MVBF .10 .5 20.40 16.93 12 19.19 27 19.19 17.96 +.81 -4.5 MVC Cap N MVC .60 6.0 10.97 9.52 16 10.07 149 10.14 10.02 -.01 -4.6 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 3 25.75 11 25.92 25.43 +.25 -.3 MYOS Q MYOS 2.38 1.03 13 1.47 151 1.60 1.29 -.14 +8.4sMYR Grp Q MYRG 26 39.83 23.00 97 39.52 378 39.86 38.13 +1.09 +10.6 MacQUtlDv N MFD 1.20 10.2 14.75 11.44 31 11.76 135 11.87 11.45 +.10 -5.4 MacQGInf N MGU 1.48 6.6 26.50 21.32 16 22.47 109 22.66 22.08 -.01 -12.8sMacatawa Q MCBC .24 2.0 21 12.48 8.87 32 12.22 255 12.48 11.72 +.39 +22.2 Macerich N MAC 2.96 5.3 31 69.73 52.12 829 55.51 5489 56.21 54.32 +.76 -15.5 MackCali N CLI .80 4.1 9 28.51 15.86 637 19.64 3123 19.95 18.41 +.98 -8.1 MackFn Q MFNC .48 3.0 14 16.80 13.51 12 15.74 32 15.74 15.30 +.05 -1.0 Macquarie N MIC 5.24e 13.4 7 79.51 36.20 1738 38.99 9576 39.63 37.65 +.98 -39.3 MacroGen Q MGNX 32.74 14.36 172 23.07 1194 23.25 21.78 +.39 +21.4sMacys N M 1.51 4.2 11 36.00 17.41 4881 35.56 32394 36.00 33.83 +1.43 +41.2 MadCvCall N MCN .72 9.6 8.15 7.09 18 7.48 200 7.49 7.41 -.03 -3.1 MadSqGd n N MSG 82 270.29 189.96 184 263.68 843 267.58 260.43 -1.89 +25.1 MadStSec N MSP 1.04 8.9 12.30 10.72 2 11.72 29 11.85 11.60 -.07 +.1sMadrigP rs Q MDGL 273.19 13.09 1373 274.42 7086 279.80 107.00 +159.54 +199.0 Magal Q MAGS 6.48 4.13 5 5.29 40 5.40 5.26 -.06 +4.5 MagellnHlt Q MGLN 22 112.25 67.50 161 92.55 694 93.20 89.45 +2.20 -4.1 MagellMid N MMP 3.75f 5.3 21 75.82 54.82 787 70.11 3208 70.20 67.88 +1.51 -1.2 MagicSft Q MGIC .26e 3.0 21 9.50 7.60 22 8.65 60 8.90 8.40 +3.2 MagicJack Q CALL 8.65 5.55 109 8.48 182 8.50 8.45 +.03 +.3 Magna g s N MGA 1.32f 2.0 11 67.47 43.18 1166 64.44 4220 64.89 62.95 +.08 +13.7 MagnaChip N MX 7 13.40 8.70 210 11.30 1376 11.55 11.00 +.20 +13.6tMagneG rs Q MNGA 31.50 .41 140 .46 1614 .49 .41 -.01 -90.4 MagyarBc Q MGYR 72 13.95 12.01 0 12.91 1 12.91 12.36 +.48 +.9 MaidenH Q MHLD .60 6.9 11.95 5.55 856 8.70 3101 8.90 7.70 +.85 +31.8 Maiden prA N MHpA 2.06 9.9 25.71 18.80 18 20.84 122 21.44 20.77 +.14 -15.6 Maiden pfC N MHpC 1.78 9.2 26.67 16.73 34 19.39 167 19.65 19.20 +.14 -20.6 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 19 18.39 73 18.59 18.00 +.43 -12.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 12 20.54 40 20.98 20.20 +.37 -10.7 MaidHld 43 N MHNC 1.94 9.1 27.34 18.64 12 21.33 40 21.45 20.80 +.18 -12.7 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 162 38.44 778 38.63 38.30 -.02 -3.2 MainSDTMu N MMD 1.18 6.0 20.49 18.54 61 19.57 241 19.74 19.35 -.10 -1.3 Majesco n A MJCO 6.43 4.35 4 5.72 21 5.75 5.54 +.17 +6.5 MMyTrip Q MMYT 38.10 22.40 270 35.30 1512 36.13 32.60 -.50 +18.3sMalibuBoat Q MBUU 34 44.19 23.28 129 43.53 476 44.19 42.27 +.75 +46.4 Mallinckdt N MNK 49.12 11.65 1583 17.05 8689 17.37 16.23 +.55 -24.4 MalvernBc Q MLVF 15 28.20 21.00 5 26.60 41 26.60 25.05 +1.45 +1.5sMamEngy n Q TUSK 40.39 10.88 365 37.09 2937 40.39 32.76 +5.94 +88.9 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 151 54.67 621 55.12 52.40 +1.32 +8.9 MgdDInvG N MZF .74 5.2 14.35 13.05 22 14.31 86 14.32 14.24 +.11 +6.6 ManchUtd N MANU .36 1.7 1 22.15 15.86 21 21.10 139 21.30 20.40 +.05 +6.6 ManhAssc Q MANH 27 54.21 39.10 800 43.50 3339 44.12 42.36 +.78 -12.2 ManhBrCa Q LOAN .48 6.5 17 7.69 4.85 21 7.40 53 7.40 7.10 +.10 +24.5 Manitex Q MNTX 12.37 6.58 32 11.79 222 12.25 11.43 -.21 +22.8 Manitowc rs N MTW 44.03 22.12 257 24.61 1871 26.33 24.14 -1.62 -37.4 MannKd rs Q MNKD 6.96 1.09 2161 1.97 7151 2.01 1.90 +.04 -15.1 Mannatech Q MTEX .50 2.4 10 22.40 13.45 19 21.10 71 21.20 20.70 +.40 +40.7 ManngNap N MN .32 10.2 13 4.80 2.95 35 3.15 134 3.20 3.10 -12.5tManpwrGp N MAN 1.86 2.0 11 136.93 89.99 514 91.25 3106 93.72 89.99 -.15 -27.6 Manulife g N MFC .44 22.16 17.07 1054 19.04 6652 19.06 18.45 -.16 -8.7 MarathnO N MRO .20 .9 22.12 10.55 12892 21.52 45031 21.83 20.31 +.81 +27.1 MaraPat rs Q MARA 10.03 .50 411 1.35 2518 1.41 1.27 +.05 -67.1 MarathPt s N MPC 1.84 2.2 12 83.27 49.30 6980 81.92 27943 82.69 76.53 +4.92 +24.2 MarchxB Q MCHX .50e 3.13 2.33 140 2.61 470 2.73 2.52 -.07 -5.3 MarcusMill N MMI 23 38.26 24.18 143 37.18 799 37.94 36.95 -.70 +14.0 Marcus N MCS .60f 1.9 25 34.20 23.55 70 31.65 351 32.20 30.90 +.20 +15.7 MarinSft rs N MRIN 15.45 5.70 26 6.30 43 6.30 5.80 +.45 -42.5sMarPet Q MARPS .32e 7.8 9 4.57 2.83 57 4.10 108 4.83 3.58 +.43 +20.6 MarineP N MPX .40f 2.4 29 17.12 12.00 19 16.47 67 17.04 16.18 +.27 +29.3 MarineMx N HZO 23 24.45 13.80 186 23.55 721 23.75 22.75 +.20 +24.6 MarinusPh Q MRNS 9.87 1.13 1259 6.44 3363 6.78 5.70 +.53 -21.1 Markel N MKL 62 1194.98 949.72 43 1095.59 184 1132.92 1086.28 -39.09 -3.8 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 184 216.85 730 218.97 208.41 +6.30 +7.5 MarlinBs Q MRLN .56 1.9 18 31.95 20.26 33 29.75 73 30.25 29.30 -.30 +32.8 MAR Q MAR 1.32 1.0 35 149.21 96.90 1556 138.34 8742 138.99 134.07 +.37 +1.9 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 317 121.74 2028 122.91 117.17 +2.14 -10.0 Marrone Q MBII 3.39 .85 324 1.66 1559 1.80 1.50 -.12 +50.9 MarshM N MMC 1.66f 2.1 22 86.54 76.58 1307 80.43 9732 81.30 78.60 -.87 -1.2 MartenTr s Q MRTN .10 .4 35 29.60 14.76 274 23.20 1422 23.25 21.85 +1.05 +14.3 MartMM N MLM 1.76 .8 33 241.33 189.27 793 225.15 2692 227.48 215.14 +7.89 +1.9 MartinMid Q MMLP 2.00 13.1 24 19.85 12.70 139 15.25 359 15.25 14.55 +.50 +8.9 MarvellTch Q MRVL .24 1.1 21 25.18 14.87 10532 22.17 41781 22.68 21.32 -.32 +3.3 Masco N MAS .42 1.1 19 46.45 35.79 2603 37.63 13104 38.43 37.12 -.27 -14.4sMasimo Q MASI 43 101.06 80.69 363 101.00 1711 101.12 97.12 +1.88 +19.1 Masonite g N DOOR 13 79.90 50.40 131 66.20 446 66.80 65.10 +.20 -10.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 47

Mastec N MTZ 12 55.53 38.40 822 47.90 3311 48.63 46.45 +.10 -2.1 MastechD A MHH 19 18.42 6.13 24 16.05 97 17.40 15.18 -.72 +59.5sMasterCrd N MA 1.00 .5 45 194.72 119.89 4194 195.37 16573 195.37 186.60 +4.20 +29.1 MatadorRs N MTDR 20 35.22 20.13 3859 26.40 9832 29.31 25.57 -2.27 -15.2 Match n Q MTCH 44 48.65 16.57 1855 42.58 8989 42.67 40.20 +.74 +36.0 Materialise Q MTLS 16.50 11.23 94 12.05 293 12.39 11.89 -.37 -5.2 Materion N MTRN .42f .8 35 57.45 34.25 86 54.75 381 55.50 53.65 +.40 +12.7 MatinasB n A MTNB 2.89 .43 91 .60 626 .60 .49 +.07 -48.6 MatlinPr n Q MPAC 10.02 9.65 2 9.87 2 9.87 9.84 +.03 +1.1 MatlnPrt un Q MPACU 11.00 10.00 12 10.45 12 10.45 10.40 +.10 +3.0 MatrixSv Q MTRX 20.25 7.80 161 19.45 837 19.90 18.30 +.95 +9.3 Matson N MATX .80 2.3 7 40.32 21.63 277 34.29 856 35.16 33.87 -.38 +14.9 Mattel Q MAT .60 3.8 23.12 12.21 3984 15.80 14550 15.84 14.95 +.57 +2.7 Mattersight Q MATR 3.05 1.93 32 2.70 143 2.70 2.65 +.05 +5.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 144 55.00 512 55.60 53.35 +1.35 +4.2 MauiLand N MLP 20 27.80 9.95 41 11.55 139 12.59 11.44 -.30 -33.2 MaxarTc n N MAXR 1.48 3.1 67.30 42.11 171 48.15 620 48.62 46.68 -.65 -25.1 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1380 60.09 7888 60.15 58.30 +1.33 +14.9 Maximus N MMS .18 .3 18 72.71 58.58 387 61.23 1929 62.02 60.80 -.31 -14.5 MaxLinear N MXL 13 32.47 17.54 410 18.66 2009 19.06 18.31 -.20 -29.4 MaxwellT Q MXWL 6.61 4.29 71 5.20 381 5.36 5.12 +.05 -9.7 MaysJ Q MAYS 70 47.00 33.55 0 41.10 8 41.15 38.85 +1.30 +5.4 MazorRbt Q MZOR 76.56 29.55 329 59.20 942 60.36 57.42 +.92 +14.7 McClatch rs A MNI 11.51 5.75 9 10.36 84 10.67 9.73 +.01 +16.0 McCorm vot N MKC/V 2.08f 2.1 112.92 90.60 5 100.97 8 103.81 99.70 -2.65 +.5 McCorm N MKC 2.08f 2.1 15 111.46 90.25 1132 100.51 4147 104.36 100.17 -2.93 -1.4 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3117 159.16 14076 162.72 159.02 -3.04 -7.5sMcGrathR Q MGRC 1.36f 2.1 10 65.28 32.09 140 66.15 855 66.27 62.68 +3.25 +40.8 McKesson N MCK 1.36 1.0 12 178.86 134.25 1026 142.24 7910 145.09 140.13 -3.23 -8.8 McEwenM N MUX .01 .5 2.86 1.82 1889 2.19 6002 2.31 2.17 -.07 -3.9 Mechel pf N MTLp 1.34 .80 0 1.01 7 1.02 1.00 +.03 -4.0 Mechel rs N MTL 5.80 3.30 79 3.58 657 3.58 3.36 +.05 -31.9 MedalFin Q MFIN .20 4.0 5.56 2.08 27 5.06 258 5.15 4.85 +.06 +43.3 MedalF 9 21 Q MFINL 2.25 8.8 26.96 21.60 25.53 1 25.76 25.53 -.08 -4.9 Medequit n N MRT .84 8.0 13.06 9.67 154 10.55 532 10.64 10.28 +.22 -6.0 MedProp N MPW 1.00 7.3 15 14.19 11.82 1603 13.62 8527 13.66 13.26 +.31 -1.2 MedTrBill Q MTBC 5.44 1.08 115 3.45 255 3.56 3.38 +.04 +32.2 MedTBill pf Q MTBCP 2.75 10.8 27.80 22.21 8 25.48 47 25.79 25.46 -.08 +.8 MediCo Q MDCO 43.79 24.45 1875 34.91 3966 35.15 32.41 +2.00 +27.7 MediciNova Q MNOV 14.50 4.40 143 9.43 408 9.64 8.76 -.11 +45.7 Medidata Q MDSO 85.92 59.60 767 79.10 2260 79.80 74.25 +3.77 +24.8sMedifast N MED 1.92 1.3 65 147.74 40.00 164 149.01 656 149.68 140.07 +8.43 +113.5 Medigus rs Q MDGS 3.18 1.08 27 1.34 1002 1.58 1.25 +.03 +1.5 MediWound Q MDWD 8.25 3.56 22 6.65 146 6.95 6.35 +49.4 MedleyCap N MCC .40m 11.2 6 6.65 3.48 135 3.56 560 3.58 3.52 +.02 -31.8 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 2 24.72 13 24.90 24.60 +.02 -2.0tMedleyC 21 N MCX 1.63 6.5 26.39 25.00 2 25.07 9 25.20 25.00 -.13 -2.8tMedley n N MDLX .22p 25.09 23.87 4 23.95 24 24.20 23.87 -.20 -3.3 Medley24 n N MDLQ 25.66 24.51 5 24.95 12 25.19 24.91 -.25 -1.0tMedleyMgt N MDLY .80 19.3 7.15 4.15 34 4.15 165 4.55 4.10 -.40 -36.2 Mednax N MD 12 63.04 40.56 942 45.25 2719 46.80 44.49 -1.52 -15.3 Medpace n Q MEDP 36 43.28 26.56 307 42.63 1231 43.23 41.29 +.63 +17.6 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 5384 87.83 22035 88.08 84.61 +1.53 +8.8 MeetGrp Q MEET 5.45 1.84 3678 4.00 6698 4.01 3.26 +.66 +41.8 MelcoResE Q MLCO .32e 1.0 32.95 19.56 2457 32.31 9045 32.66 31.53 -.15 +11.3 Melinta rs Q MLNT 24.25 5.20 1517 6.65 3376 7.25 6.00 +.40 -57.9 Mellanox Q MLNX 88.85 41.88 324 86.50 1625 87.75 85.25 +.20 +33.7 MelroseBn Q MELR .34e 25 20.50 17.00 2 19.85 5 19.90 19.48 +.11 -.8 MenloTh n Q MNLO 39.86 6.99 44 8.78 197 9.24 8.33 -.22 -69.4 Menus n Q MRUS 22.00 13.23 21 18.42 83 18.97 17.70 -.41 -5.1 MercadoL Q MELI .60 .2 417.91 217.06 559 296.66 5144 308.26 281.00 -18.04 -5.7 MercBank Q MBWM .88 2.4 18 38.08 28.92 41 36.81 170 37.02 35.11 +.92 +4.1 MercerIntl Q MERC .50 3.1 14 16.50 10.45 239 16.10 1060 16.50 15.95 -.05 +12.6 MerchBcp n Q MBIN .24f .9 26.47 16.27 107 26.26 431 26.42 25.46 -.14 +33.4 Merck N MRK 1.92 3.2 23 66.41 52.83 11012 60.56 45241 60.81 58.03 +1.47 +7.6 MercGn N MCY 2.50 5.3 42 61.51 41.41 179 47.18 978 48.48 46.89 -.96 -11.7 MercSys Q MRCY 48 55.00 30.11 417 37.20 1606 38.09 35.95 +.98 -27.6 Meredith N MDP 2.18 4.4 12 72.25 47.45 593 50.05 2938 51.10 47.60 +2.40 -24.2 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 184 19.50 969 19.75 19.00 +.20 -5.3 MeridnBk n Q MRBK 21.37 16.56 24 17.99 30 17.99 17.45 +.10 -10.0 MeridBio Q VIVO .50 3.3 25 16.45 13.35 206 14.95 793 15.15 14.60 +.15 +6.8sMeritMed Q MMSI 51 55.50 34.05 522 52.00 3198 55.50 47.35 -1.55 +20.4 Meritage N MTH 12 55.50 38.80 342 45.35 1492 47.15 44.91 -.55 -11.4 Meritor N MTOR 6 29.54 15.21 657 21.05 3428 21.45 20.34 -.45 -10.3 MerL pfK N MERpK 1.61 6.2 26.53 25.26 45 26.16 133 26.17 25.85 +.18 +.3 ML CZN46 N PIY 2.09 13.7 26.88 11.66 1 15.22 18 15.80 14.71 -.11 +3.5 MLRRD29 N PYS 1.58 8.3 24.85 17.20 0 18.99 9 19.08 18.69 -.03 -6.2 MLGS flt N PYT .76 3.5 22.60 20.40 1 21.72 1 21.81 21.72 -.19 +3.7 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 27.50 4 27.66 27.25 +.02 -.7 MerrimP rs Q MACK 1 24.70 7.37 75 8.80 328 8.98 8.29 +.19 -14.1sMersana n Q MRSN 23.96 12.45 160 20.70 553 23.96 20.18 -1.98 +26.0 MesaLabs Q MLAB .64 .4 178.06 122.35 19 163.51 75 163.89 156.99 +3.67 +31.5 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 5 15.30 31 15.40 14.90 +.30 -17.1 Mesab N MSB 1.49e 30.92 12.95 61 25.60 203 26.25 23.85 +1.10 +1.8 Mesoblast n Q MESO 9.64 4.74 52 5.71 246 6.21 5.45 -.06 -2.2 MetaFincl Q CASH .52 .5 23 117.98 60.70 79 114.40 275 115.25 107.65 +4.55 +23.5 Methanx Q MEOH 1.32 1.9 20 71.60 39.48 432 69.55 1879 70.15 66.15 +1.70 +14.9 Methode N MEI .44 1.1 35 48.44 36.05 208 41.15 1186 41.35 39.80 +.75 +2.6 MetLife N MET 1.68f 3.6 10 55.91 43.38 4324 46.66 25044 47.04 44.88 -1.01 -7.7 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 19 25.22 86 25.29 25.03 +.23 +1.5sMetroBkH n N MCB 51.47 36.35 66 52.70 216 53.15 48.21 +3.71 +25.2tMettlerT N MTD 39 697.26 540.24 323 569.00 991 569.50 540.24 +14.17 -8.2 MexcoEn A MXC 7.18 3.00 10 5.07 27 5.92 5.07 -.63 +29.0tMexEqt N MXE 1.62e .1 12.22 9.65 15 9.85 32 9.85 9.63 -.01 -4.0tMexicoFd N MXF .60 4.2 18.24 14.28 45 14.39 158 14.82 14.28 -.43 -8.6 MKors N KORS 18 70.00 32.81 7312 59.84 38933 69.12 57.10 -8.80 -4.9 Michaels Q MIK 9 27.87 17.25 1199 18.67 5186 19.44 18.24 -.27 -22.8 MicrFoc n N MFGP 36.21 12.67 581 17.76 2653 17.87 17.26 -.02 -47.1 Microbot rs Q MBOT 6.00 .58 307 .90 1135 .97 .86 -.03 -12.3 Microchp Q MCHP 1.45f 1.4 101.48 75.80 2948 101.05 17087 101.09 94.35 +5.24 +15.0 MicrSol n A MICR 4.29 3.19 4 3.62 45 3.87 3.57 -.23 +3.4sMicronT Q MU 7 64.66 26.85 74549 58.74 340062 64.66 56.88 -2.61 +42.9 MicronetE Q MICT 1.77 .65 23 1.37 198 1.41 1.30 -.04 +22.3sMicrosoft Q MSFT 1.68 1.7 59 99.99 68.02 28141 100.79 135090 100.86 97.23 +2.43 +17.8 MicroStr Q MSTR 23 196.35 122.16 70 130.42 285 135.29 128.98 -.30 -.7 Microvisn Q MVIS 3.25 1.00 438 1.53 1395 1.70 1.50 -.12 -6.1 MidPenn Q MPB .60 1.7 19 37.90 25.10 5 36.25 24 36.40 34.16 +2.05 +9.5 MidAApt N MAA 3.48 3.7 17 110.95 85.16 748 94.55 2725 94.78 90.53 +3.01 -6.0 MidConEn Q MCEP 2.52 .92 113 1.90 385 1.99 1.86 +.04 +61.0 Midatech n Q MTP 3.18 .66 15 .72 93 .75 .71 -.03 -14.0tMiddleby Q MIDD 19 138.89 99.62 907 99.57 2958 103.96 98.06 -4.42 -26.2 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 26 50.30 51 54.10 50.15 -2.72 +4.4 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 82 44.39 308 44.84 42.01 +1.42 +11.2 MidlStBc n Q MSBI .88 2.7 23 36.50 28.70 44 32.90 220 33.19 32.10 +.06 +1.3 MidsthBcp N MSL .28m 2.0 15.40 11.05 26 14.20 101 14.40 13.80 +.15 +7.2 MidstPet N MPO 19.04 10.87 77 13.23 230 13.53 12.89 +.17 -20.2 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 13 33.63 65 33.87 32.76 +.33 +.3 Milacron n N MCRN 22.62 15.09 213 20.04 987 20.14 19.35 +.16 +4.7 MilestnSci A MLSS 1.80 .64 20 .83 716 1.10 .81 -.11 -30.1 MillerHer Q MLHR .72 2.2 16 41.85 29.25 180 32.85 1023 33.80 32.55 +.33 -18.0 MHowHiInc N HIE 1.39 11.7 14.17 10.93 72 11.92 297 11.99 11.63 +.26 -4.4 MillerInds N MLR .72 2.6 16 29.00 23.90 16 27.20 76 27.27 26.00 +.75 +5.4sMimecast n Q MIME 45.15 24.63 339 44.19 1466 45.15 43.26 +.11 +54.1 MiMedx Q MDXG 34 18.25 6.05 2452 7.93 6726 8.57 7.90 -.42 -37.1 Mind CTI Q MNDO .30e 13.4 10 2.55 2.10 22 2.24 148 2.27 2.23 -.02 -9.1 Mindbody n Q MB 45.50 21.57 378 39.20 1501 39.90 37.80 +1.25 +28.7 MinTech N MTX .20 .3 18 77.15 62.55 149 74.40 661 75.05 71.10 +2.80 +8.1 MinervaN Q NERV 11.15 4.80 152 8.80 640 9.25 8.35 +45.5 Miragen rs Q MGEN 15.91 5.01 57 7.32 282 7.44 6.82 +.35 -29.8sMiratiTher Q MRTX 46.20 2.70 727 42.40 3239 46.20 41.50 -1.95 +132.3 Misonix Q MSON 13.25 7.05 13 12.20 30 12.75 11.70 -.55 +29.1 MissP pfD N MPpD 1.31 5.2 27.67 24.63 0 25.43 8 25.48 25.16 +.32 -.9 Mistras N MG 36 23.83 17.00 54 19.69 305 19.72 18.69 +.76 -16.1 Mitcham Q MIND 4.65 2.82 71 4.38 170 4.38 3.53 +.68 +38.2sMitchm pfA Q MINDP 2.25 9.4 23.98 22.34 2 23.86 2 23.98 23.53 +.35 +2.6 MitekSys Q MITK 24 10.75 7.00 175 8.75 821 8.90 8.55 +.05 -2.2 MitelNet g Q MITL 11.31 6.88 3693 11.04 12015 11.06 10.98 -.01 +34.1 MitsuUFJ N MUFG 8.11 5.95 3237 6.15 8673 6.22 5.95 -.10 -15.4 MiX Tele N MIXT .22e 21.00 6.68 95 19.79 325 20.15 19.10 +.21 +55.1 MizuhoFn N MFG 4.00 3.37 327 3.53 1911 3.57 3.46 -.01 -3.0sMobileMini Q MINI 1.00 2.2 38 48.05 27.70 356 45.40 942 48.05 45.00 -.10 +31.6 MobileTele N MBT .53e 5.4 12.80 7.77 2135 9.79 11649 10.01 9.57 -.18 -3.9 MobileIron Q MOBL 6.78 3.20 326 4.25 1314 4.36 4.15 -.05 +9.0 Model N N MODN 19.60 12.40 103 17.95 563 18.30 17.65 -.05 +14.0 ModMed n Q MMDM 10.24 9.65 9.93 11 9.93 9.93 +1.3sModMed rt Q MMDMR .51 .30 6 .50 10 .51 .47 +.13 +28.2 Modine N MOD 13 25.75 15.25 320 18.15 1266 18.40 17.28 +.35 -10.1sMoelis&Co N MC 1.88f 3.1 49 60.10 36.20 231 59.70 1470 60.10 58.70 -.20 +23.1tMohawk N MHK 15 286.85 203.87 847 204.35 3171 212.27 203.04 -9.01 -25.9 MolecTemp Q MTEM 13.25 .35 70 6.54 186 7.24 6.25 -.49 -34.7 Moleculin n Q MBRX 3.75 .71 161 1.83 721 1.89 1.67 +.15 -1.6 MolinaHlth N MOH 93.98 56.68 1888 85.18 5935 88.81 84.39 -2.05 +11.1 MolsCoor A N TAP/A 1.64 2.4 6 94.94 58.93 1 67.00 2 72.00 62.52 +2.44 -20.2 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 1340 61.61 9181 63.00 61.03 +.18 -24.9sMomenta Q MNTA 24.70 11.85 495 24.50 2382 24.75 22.65 +1.45 +75.6sMomo Q MOMO 46.69 22.49 11643 49.60 60887 49.91 42.49 +10.65 +102.6 MonakGp n Q MKGI 5.07 2.00 4 2.89 25 2.90 2.66 -.03 -41.9 MonarCas h Q MCRI 31 47.92 29.37 50 45.74 396 46.20 44.08 +.69 +2.1 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 9288 39.56 35185 39.95 38.99 -.02 -7.6 MoneyGrm Q MGI 17.63 6.39 320 6.59 1139 6.72 6.54 -.02 -50.0sMngDB A n Q MDB 47.39 24.62 945 46.52 2981 47.48 43.66 +1.53 +56.7 MonRE N MNR .68 4.4 24 18.45 13.87 283 15.46 1401 15.69 15.38 -.04 -13.1 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 33 23.87 57 24.00 23.42 +.40 -4.6sMonPwSys Q MPWR 1.20f .9 89 134.74 93.69 336 133.30 1286 134.74 129.71 +1.59 +18.6 Monotype Q TYPE .46 2.1 52 26.75 15.75 239 21.75 1237 22.10 21.25 +.30 -9.8 Monro Q MNRO .80f 1.4 29 64.15 39.65 213 55.25 1058 57.25 55.13 -.40 -3.0 MonroeCap Q MRCC 1.40 9.9 10 15.97 12.18 71 14.21 490 14.23 13.70 +.50 +3.3sMonsanto N MON 2.16 1.7 22 127.68 114.19 4080 127.56 33203 127.68 126.51 +1.06 +9.2 MonstrBv s Q MNST 36 70.21 47.61 2916 51.50 20080 52.64 48.83 +1.84 -18.6 Moodys N MCO 1.76 1.0 37 175.60 115.59 586 172.96 3296 173.72 169.04 -1.07 +17.2 Moog A N MOG/A .25p 21 93.93 68.29 101 82.06 387 83.77 80.99 -1.04 -5.5 MorgStan N MS 1.00 2.0 13 59.38 42.21 9963 51.21 63952 52.32 49.51 -1.80 -2.3 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 75 28.56 302 28.69 28.45 +.08 -1.4 MorgSt pfF N MSpF 1.72 6.3 29.79 27.34 48 27.52 193 27.67 27.45 -.05 -3.2 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.01 266 27.12 26.87 -.04 -3.0 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 16 26.23 131 26.33 26.03 -1.8 MorgSt pfK N MSpK 27.72 25.55 63 25.80 350 25.86 25.72 -.02 -4.8 MS Asia N APF .14e .8 19.99 16.28 10 17.72 86 17.79 17.39 +.10 -3.7 MS China N CAF 13.33e 27.79 20.77 190 27.34 1202 27.46 26.67 +.13 +16.9 MS CushHi N MLPY 1.28e 19.7 8.00 6.09 56 6.51 138 6.65 6.32 -.12 -7.8 MS EMD N MSD .57e 6.3 10.27 8.94 110 9.05 251 9.08 8.99 +.04 -9.3tMSEMDDbt N EDD .80m 11.4 8.37 7.01 259 7.04 1055 7.14 7.01 -.07 -8.6 MSEmMkt N MSF .05e .3 19.86 15.97 28 16.84 261 16.93 16.60 -.07 -5.9 MS icb N ICB .54a 2.9 19.79 17.93 52 18.59 81 18.61 18.48 +.02 +1.3 MS India N IIF .04e 35.14 28.62 24 29.62 137 29.70 28.98 +.45 -10.6 MSJCP97 N HJV 1.75 15.4 16.72 10.00 0 11.35 19 11.61 10.79 +.25 -8.1 MSDSEur N DRR 57.46 44.20 1 52.90 7 54.95 52.57 -.10 +9.2 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 30 22.88 189 22.88 22.50 +.30 +1.1sMornstr Q MORN 1.00 .8 28 120.81 72.46 103 121.04 340 121.49 116.46 +3.35 +24.8 Mosaic N MOS .10 .4 37 29.20 19.23 3481 27.66 16255 28.19 27.39 -.37 +7.8 MoSys rs Q MOSY 2.70 .60 125 1.79 959 1.89 1.66 +.07 +61.3 MotifBio n Q MTFB 13.75 6.84 9.00 8 9.50 8.31 +.83 -16.7 MotorcarP Q MPAA 26 30.67 18.53 198 22.07 906 22.31 20.76 +.77 -11.7 MotrlaSolu N MSI 2.08 1.9 20 111.91 82.86 819 109.11 7018 110.65 107.22 -1.46 +20.8 MotusGI n Q MOTS 7.85 3.75 91 5.88 441 5.89 4.41 +1.18 +34.2 MtnPDia g Q MPVE 4.10 2.35 14 2.58 365 2.75 2.50 -.17 -6.2sMovado N MOV .80 1.6 49.85 21.50 374 50.10 2296 50.75 40.40 +9.35 +55.6 Moxian n Q MOXC 4.16 2.01 31 2.15 136 2.59 2.09 -.05 -44.1 MudrickC n Q MUDS 9.94 9.55 0 9.61 527 9.64 9.61 -.02 +.2 MudrcC un Q MUDSU 10.30 9.98 10.30 8 10.30 10.10 +3.0 Mueller N MLI .40 1.3 22 37.57 25.26 214 30.70 973 30.96 29.40 +1.07 -13.4 MuellerWat N MWA .20 1.7 28 12.99 9.59 1057 12.11 4000 12.17 11.65 +.39 -3.4 MultiColor Q LABL .20 .3 19 89.70 61.45 134 69.45 738 71.95 66.15 +7.10 -7.2 MurphO N MUR 1.00 3.2 35.16 22.21 2726 31.60 8365 31.74 28.85 +2.30 +1.8 MurphUSA N MUSA 13 89.69 61.05 401 66.62 1498 68.49 66.16 -.50 -17.1 MustBio n Q MBIO 13.35 6.81 72 7.61 289 7.99 7.20 +.04 -36.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 12 38.20 58 39.10 37.55 -.05 -.9 MySize n Q MYSZ 3.58 .57 802 1.16 17892 1.37 1.07 +.15 +79.3 MyersInd N MYE .54 2.7 40 24.60 15.40 292 19.95 958 20.15 18.35 +1.45 +2.3 Mylan NV Q MYL 9 47.82 29.39 4982 38.84 19090 39.81 38.29 -.54 -8.2 MyndAn n Q MYND 5.05 1.15 81 2.45 851 2.87 2.24 +.18 -27.9 MyoKard n Q MYOK 62.83 12.20 305 48.45 1514 48.90 46.35 +.75 +15.1 Myomo n A MYO 23.20 2.07 246 3.12 609 3.29 3.08 -.19 -16.8sMyovant n N MYOV 24.91 9.92 44 23.59 254 24.91 22.80 +1.03 +86.6 MyriadG Q MYGN 19 41.57 19.75 1126 39.47 4196 39.52 35.63 +3.60 +14.9N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 97 38.53 524 38.79 37.56 +.42 +4.7 NCI BldSy N NCS 23 21.20 13.05 405 18.75 1155 19.45 18.65 -.40 -2.8 NCR Corp N NCR 27 43.24 26.00 841 30.13 4733 30.51 29.01 +.69 -11.4 NCS Mltst n Q NCSM 29.07 13.85 128 14.53 596 15.89 14.50 -.72 -1.4 NETgear Q NTGR 71.42 41.50 288 60.60 1013 61.80 59.88 +.30 +3.1 NF EngSv Q NFEC 3.65 .76 162 2.56 3381 3.15 2.02 -.47 +163.9 NGL EnPt N NGL 1.56 13.4 17.65 8.58 2170 11.60 8247 12.30 10.50 +1.00 -17.4 NGL En pfB N NGLpB 2.25 9.3 25.56 23.10 68 24.13 218 24.16 23.55 +.63 -1.1 NI Hldg n Q NODK 18.80 15.72 123 16.47 167 16.51 16.27 +.03 -3.0 NIC Inc Q EGOV .32 2.1 20 20.75 12.65 526 15.50 1861 15.70 15.15 +.25 -6.6 NICE Ltd Q NICE .64 .6 35 108.32 73.65 183 106.94 885 108.16 104.55 -1.22 +16.4 NII Hldg n Q NIHD 3.35 .22 525 2.33 1634 2.41 2.16 +.10 +449.5 NL Inds N NL 7 16.05 6.00 39 9.35 202 9.95 8.93 -.30 -34.4snLIGHT n Q LASR 39.83 22.14 183 40.84 822 41.99 36.00 +3.41 +51.5 NMI Hldg h Q NMIH 12 21.92 10.10 359 16.90 1575 17.50 16.50 -.10 -.6 NN Inc Q NNBR .28 1.3 21 32.90 19.65 190 21.30 518 22.75 21.25 -.68 -22.8 NRG Egy N NRG .12 .4 55 35.17 15.95 3552 33.91 16850 34.76 33.43 -.07 +19.1 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 215 17.16 922 18.08 17.07 -.33 -9.0 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 417 17.20 3501 18.20 17.10 -.49 -9.0 NTN Buzz rs A NTN 8.40 3.01 5 4.07 36 4.50 4.05 -.16 -3.4 NV5 Global Q NVEE 25 71.90 35.35 91 63.75 414 64.70 59.50 +3.50 +17.7sNVE Corp Q NVEC 4.00 3.6 41 112.70 68.50 21 110.49 99 112.70 103.08 +5.74 +28.5 NVR N NVR 21 3700.00 2311.11 16 3035.36 111 3103.74 2985.15 +10.36 -13.5snVent El n N NVT 27.86 21.00 1308 26.80 7315 27.86 26.12 +.44 +18.0 NXP Semi Q NXPI 42 125.93 90.83 6783 114.00 34203 119.11 112.51 -2.79 -2.6 Nabors N NBR .24 3.3 9.06 5.32 16734 7.28 59675 7.75 7.08 +6.6tNabriva n Q NBRV 14.10 4.25 390 4.41 2108 4.60 4.25 -.02 -26.3 NACCO N NC .66 1.7 5 92.60 23.80 13 38.60 73 39.30 35.75 +1.47 +2.5 NakedBr n Q NAKD 1.92 1.11 87 1.55 1089 1.84 1.36 +.10 +6.9 NamTai N NTP .28 2.3 45 13.90 7.70 17 12.20 135 12.25 11.93 +.05 -2.8 NanoDim n Q NNDM 6.80 1.21 28 1.34 116 1.41 1.25 -.06 -56.4 NanoString Q NSTG 18.55 5.87 121 12.91 700 13.19 12.28 +.21 +72.8 NanoVib n Q NAOV 5.00 3.68 26 4.65 54 5.00 4.47 -.05 -.6 NanoViric A NNVC 1.64 .48 41 .58 269 .58 .52 +.06 -34.1sNanomtr Q NANO 33 42.14 22.08 463 42.42 3483 42.60 36.30 +3.75 +70.2 NantHlth n Q NH 5.26 2.60 52 3.36 176 3.50 3.34 -.12 +10.2 NantKwst n Q NK 8.45 3.51 167 3.71 777 3.93 3.64 -.12 -17.4 Napco Q NSSC 32 12.28 7.40 42 11.85 115 12.10 11.65 +35.4sNasdaq Q NDAQ 1.76f 1.9 24 94.33 67.20 1599 92.09 5273 94.33 91.61 -.69 +19.9 Natera n Q NTRA 14.76 7.78 122 11.69 748 11.85 11.27 +.07 +30.0 Nathans s Q NATH 5.00e 55 100.90 52.90 15 87.55 61 87.80 82.90 +3.00 +16.0 NatAmUnv Q NAUH .18 15.1 2.77 .76 3 1.19 42 1.23 1.08 +.10 -16.2sNatBkHldg N NBHC .56f 1.4 34 39.34 30.20 191 39.62 726 39.75 38.42 +.50 +22.2 NatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 17 48.50 56 49.30 47.35 +.15 +6.7 NatlBevrg Q FIZZ 1.50e 38 129.82 83.78 205 93.66 947 96.71 92.04 +1.46 -3.9 NatCineM Q NCMI .68 9.1 8.31 5.09 527 7.45 4282 7.53 7.01 +.27 +8.6sNatlCmce n Q NCOM 24 46.90 37.00 17 46.60 176 46.90 45.10 +.60 +15.8sNatEnrSv n Q NESR 11.33 9.39 1 10.20 28 11.33 9.97 +.19 +2.5 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 360 52.57 2112 53.20 50.90 +1.45 -4.3 NatGenHld Q NGHC .16 .6 28 27.93 16.21 191 27.66 1001 27.87 26.48 +.76 +40.8 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 25.19 2 25.25 25.04 +.18 -.3 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 25.04 32 25.12 24.90 +.14 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 7 25.15 53 25.15 24.95 +.05 +.5 NatGnH 55 Q NGHCZ 1.91 7.6 26.38 23.80 5 25.17 23 25.78 25.15 -.05 -1.0 NatGrid N NGG 2.89e 5.2 67.68 51.44 647 55.58 2184 58.66 55.42 -.95 -5.5 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 166 74.04 686 74.20 71.92 +1.78 -1.8 NHltcre A NHC 1.92f 2.9 25 74.80 57.00 28 67.01 123 67.84 65.50 +1.05 +10.0 NatlHld rs Q NHLD 6.26 2.08 7 3.50 12 3.61 3.44 -.02 +6.1 NatInstrm Q NATI .92 2.2 53 53.57 37.82 458 42.69 2189 42.82 40.92 +1.35 +2.5 NOilVarco N NOV .20 .5 45.08 29.90 2364 41.85 11355 42.53 40.48 +.59 +16.2 NatPresto N NPK 1.00a .9 15 121.40 88.80 42 112.50 191 114.00 110.00 +1.65 +13.1 NatResrch Q NRC .40 1.1 71 41.99 23.25 32 36.15 100 36.25 33.15 +1.50 -3.1 NatRetPrp N NNN 1.90 4.6 19 43.90 36.25 1015 41.11 4947 41.71 40.62 +.39 -4.7tNRetP pfE N NNNpE 1.43 6.0 26.38 23.40 42 23.67 173 23.81 23.40 +.28 -7.4 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 22 22.39 104 22.47 22.12 +.25 -10.8 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 3 15.85 9 15.85 15.29 +.25 -3.1 NatlStor n N NSA 1.16f 4.1 98 28.55 21.17 347 28.46 1253 28.53 27.05 +1.14 +4.4 NtStorAf pfA N NSApA 26.30 23.57 8 24.70 34 24.79 24.28 +.20 -5.1 NatlVis n Q EYE 43.80 27.19 254 36.57 1634 36.70 35.53 +.27 -9.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 5 313.28 20 315.49 305.33 +5.55 -5.4 Nationstar N NSM 15 20.71 15.95 259 17.84 739 18.16 17.84 -.20 -3.6 NatxIntV n N MVIN 47.10 43.78 1 45.03 2 45.10 44.94 -.06 +1.0 NaturlAlt Q NAII 10 12.15 9.15 11 11.20 28 11.20 10.75 +.35 +8.7 NatGsSvcs N NGS 68 29.55 22.40 38 22.95 103 24.15 22.65 -.45 -12.4 NatrlGroc N NGVC 34 11.35 4.79 435 11.18 820 11.29 10.18 +.47 +25.2 NatHlTr n Q NHTC .56f 2.5 5 29.28 14.15 42 22.14 321 22.36 21.12 +.88 +45.8 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 6 32.20 31 32.49 32.00 +.05 +23.8 NaturesSun Q NATR .40 4.4 14.75 8.30 10 9.05 43 9.45 8.95 -21.6 NatusMed Q BABY 53 43.60 28.00 270 36.70 922 37.50 35.75 +.65 -3.9 Natuzzi N NTZ 3.00 1.41 1 1.66 47 1.72 1.50 +.01 +3.8 Nautilus N NLS 18 19.25 11.30 238 15.10 1020 15.50 14.65 -.40 +13.1 NavideaBio A NAVB .68 .21 113 .23 1110 .24 .22 -.02 -36.8 Nav43 Q JSM 1.50 6.6 25.00 20.21 70 22.68 138 23.75 22.32 -.06 -4.6 Navient Q NAVI .64 4.5 7 16.97 11.48 4812 14.30 13808 14.51 13.71 -.07 +7.4sNavigCons N NCI 22 24.96 14.62 204 24.50 775 24.96 24.06 +.17 +26.2 NavigatrH N NVGS 13.25 7.00 105 11.25 594 11.90 10.90 +.25 +14.2 NavgGp s Q NAVG .28 .5 20 60.35 45.80 175 59.50 502 60.05 58.65 +.20 +22.2 NaviosAcq N NNA .08 10.5 1.57 .67 304 .76 908 .78 .72 +.03 -31.4 Navios pfG N NMpG 2.19 19.9 19.99 10.18 1 11.00 7 11.40 10.49 -.22 -32.1 Navios N NM 1.90 .68 530 .81 1792 .84 .77 +.02 -32.5tNavMH pfH N NMpH 2.16 19.5 18.89 10.27 1 11.05 6 11.22 10.27 -.27 -32.2 NavMMid N NAP 2.00f 50.6 10.79 3.26 45 3.95 315 4.08 3.73 +.20 -58.5 NaviosMar N NMM 1.69f 92.3 6 2.62 1.45 565 1.83 1886 1.84 1.76 +.07 -22.5 Navistar N NAV 47.73 25.06 732 38.92 3011 39.16 37.13 +.18 -9.2 Navistr pfD N NAVpD 23.12 9.33 0 21.80 1 21.80 20.00 +.81 +27.5 NebulaA un Q NEBUU 10.15 9.96 0 10.06 1 10.12 10.06 +.06 +.4 NeenahP N NP 1.64 2.0 18 95.40 75.50 72 81.65 317 82.58 80.20 +.20 -9.9 NektarTh Q NKTR 111.36 17.51 4323 90.35 21663 92.17 76.42 +10.39 +51.3 Nelnet N NNI .64 1.0 14 63.48 39.82 39 62.09 216 62.77 61.03 -.11 +13.3tNemaura n Q NMRD 6.80 2.76 21 2.91 51 2.99 2.76 +.11 -49.4sNeogen s Q NEOG 68 76.95 46.58 421 75.64 1308 76.95 72.60 +2.28 +22.7sNeoGenom Q NEO 11.90 7.08 1282 12.54 2308 12.95 11.50 +.94 +41.5tNeonode Q NEON 1.42 .32 187 .32 948 .39 .32 -.06 -56.9 NeoPhoton N NPTN 9.78 4.56 767 6.79 2880 6.91 6.33 -.05 +3.2 NeosTher n Q NEOS 13.15 6.30 235 6.75 767 7.02 6.65 -.15 -33.8 Neovasc g Q NVCN 1.89 .03 25237 .03 185914 .04 .03 -.01 -94.5 NeptuneT g Q NEPT 6 3.59 .70 383 2.84 866 2.93 2.69 -.05 +20.3 Net1UEPS Q UEPS 9 13.20 8.05 168 9.76 834 10.09 9.65 -.26 -17.9 NetElem rs Q NETE 33.51 2.56 181 7.05 541 7.35 6.62 -.31 -36.7 NetApp Q NTAP 1.60f 2.3 26 72.85 37.43 3140 69.71 16436 69.89 66.51 +2.56 +26.0 NetEase Q NTES 2.16e .9 9 377.64 222.32 1084 232.48 4937 234.84 224.82 +4.15 -32.6sNetflix s Q NFLX 356.10 144.25 7101 359.93 30328 359.99 346.71 +8.64 +87.5 Netlist h Q NLST 1.35 .14 26573 .23 36912 .30 .15 +.08 -25.0 NtScout Q NTCT 24 38.20 23.15 2328 26.70 5263 27.45 26.40 -.80 -12.3 Netshoes n N NETS 22.62 2.00 136 2.80 1065 3.00 2.65 -.17 -64.6sNetSolTch Q NTWK 35 6.60 3.09 49 6.30 264 6.60 6.05 -.15 +33.8 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 33 2.90 120 3.00 2.79 +20.8 NBCAInt A NBW .74 5.9 14.61 12.51 17 12.66 81 12.75 12.62 +.08 -6.9tNeuB HYld A NHS .96 8.8 12.35 10.81 35 10.93 174 10.95 10.81 +.02 -7.1 NBIntMu A NBH .90 6.6 16.00 13.42 21 13.71 100 13.83 13.66 +.09 -7.3 NBNYInt A NBO .58 5.0 13.06 11.46 5 11.57 79 11.64 11.50 +.03 -4.9 NBRESec A NRO .36 7.2 5.70 4.29 143 5.01 607 5.01 4.82 +.15 -9.4 Neuralst rs Q CUR 6.60 .88 75 1.69 317 1.78 1.65 +.01 -1.7 NeurMx rs Q NURO 4.40 1.20 33 1.33 152 1.38 1.31 -.04 -23.1sNeurcrine Q NBIX 97.48 41.76 530 98.49 2780 98.74 92.62 +4.29 +26.9sNeurotrpe n Q NTRP 11.19 3.40 39 10.44 222 11.19 9.51 +.77 +48.3 NevGCas A UWN 25 2.86 1.87 39 2.28 84 2.40 2.12 +.03 -14.6 NevroCorp N NVRO 94.34 65.00 456 77.44 1805 79.62 75.20 +1.77 +12.2 Nevsun g A NSU .04 1.2 3.86 1.96 573 3.23 3163 3.39 3.06 -.12 +32.4 NewAgeB n Q NBEV 7.20 1.62 278 1.76 1421 1.85 1.70 -.01 -18.9 NewAmHi N HYB .78a 9.0 10.20 8.48 44 8.68 233 8.75 8.61 +.02 -7.7 NewConcEn A GBR 28 2.45 1.16 139 1.38 1871 1.94 1.35 -.05 -11.5 NE Realty A NEN 1.00 1.5 2 75.25 65.10 1 66.25 4 66.75 65.50 +.88 -9.7 NwGold g A NGD 4.25 2.22 2696 2.27 9054 2.43 2.25 -.10 -31.0 NewHome N NWHM 10 13.55 9.53 89 9.99 340 10.39 9.85 -.23 -20.3tNwIreland N IRL 2.15e 1.3 14.21 11.88 28 12.14 106 12.30 11.88 +.09 -3.1 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 478 43.95 1907 45.13 43.50 +.05 +9.3 NewLink Q NLNK 19.30 3.75 524 5.26 2280 5.61 5.13 -.14 -35.1 NewMedia N NEWM 1.48 8.8 29 17.95 12.46 496 16.78 2008 17.13 16.56 -.13 NwMtnFin N NMFC 1.36 9.8 10 14.85 12.05 161 13.90 760 13.95 13.80 +2.6 NewOriEd N EDU .40e 49 108.40 69.91 1015 101.40 5756 102.05 96.70 +.72 +7.9sNewRelic N NEWR 102.39 39.11 911 103.78 3824 104.29 96.24 +7.17 +79.6 NewResid N NRZ 2.00 11.2 6 18.43 15.04 2626 17.80 11313 18.19 17.71 -.30 -.4 NewSenInv N SNR 1.04 13.5 14 10.57 6.77 780 7.68 3957 7.93 7.46 -.14 +1.6sNY&Co N NWY 4.45 1.28 187 4.23 1270 4.45 3.95 +.28 +47.9 NY CmtyB N NYCB .68 5.9 14 14.53 11.48 4268 11.61 21380 11.89 11.51 -.28 -10.8 NY Cmt pfA N NYCBpA 30.39 26.12 9 27.70 122 28.00 27.05 -.09 -3.1 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 4 49.01 18 49.65 48.93 -.36 -3.4 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 1415 6.14 5086 6.23 6.10 -.01 -.5 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 8 23.55 30 23.67 23.31 -.24 -6.9 NYMtT pfC Q NYMTO 1.97 8.2 25.56 22.97 3 23.95 11 24.02 23.57 +.15 -2.2 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 12 23.61 56 23.70 23.48 +.12 -4.4 NY REIT rs N NYRT 4.85c 19.81 15.04 108 18.13 602 18.30 18.03 -.10 NY Times N NYT .16 .7 25.70 16.95 1980 23.00 13144 23.30 22.45 -.35 +24.3 NewatrTc n Q NEWA 28.20 7.60 84 14.79 436 16.00 12.87 +1.89 +57.5tNewellRub N NWL .92f 4.0 5 55.08 23.41 13850 23.12 39794 25.30 22.60 -1.91 -25.2 NewfldExp N NFX 15 35.20 22.72 3670 29.95 15537 30.39 27.47 +1.94 -5.0tNewmrkGp Q NMRK 14.81 13.37 395 13.44 1487 14.17 13.29 -.43 -6.5 NewMarket N NEU 7.00 1.8 20 477.97 358.33 54 386.43 254 394.11 374.31 +9.56 -2.8 NewmtM N NEM .56 1.4 29 42.04 31.42 4131 38.64 19090 39.65 38.44 -.80 +3.0sNewpkRes N NR 11.15 6.58 435 10.85 2232 11.15 10.40 +.25 +26.2 NewsCpA Q NWSA .20 1.3 17.29 12.84 2209 15.21 14162 15.62 14.97 -.37 -6.2 NewsCpB Q NWS .20 1.3 17.70 13.10 308 15.60 1604 16.10 15.40 -.45 -6.0sNewtekBsn Q NEWT 1.72e 8.5 20.28 15.68 94 20.18 281 20.35 19.78 +.15 +9.1 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 0 25.50 13 25.54 25.31 -.14 +1.6 NexGen g A NXE 2.85 1.65 281 2.06 1006 2.08 1.80 +.09 -19.5 Nexeo Sol Q NXEO 11.14 6.74 141 9.57 638 9.81 9.31 -.02 +5.2 Nexeo un Q NXEOU 13.00 5.76 9.69 3 10.25 9.05 -.81 +.7 NexPtCr rs N NHF 2.40m 10.8 25.64 21.30 236 22.14 1764 22.36 22.02 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 58 27.83 288 28.43 27.50 -.01 -.4 NexstarM Q NXST 1.50 2.2 6 82.95 56.50 465 66.85 1617 67.05 65.65 -.15 -14.5 NextDec n Q NEXT 20.00 3.95 26 7.01 85 7.39 6.10 +.80 -15.7sNxtEraLP N NEP 1.57f 3.6 31 45.83 34.09 126 44.05 868 45.83 43.82 -.01 +2.2 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 22 24.93 90 24.94 24.61 +.22 -.2 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 30 24.75 98 24.75 24.27 +.31 -.8 NextEra76 N NEEpK 25.99 23.62 46 25.00 167 25.15 24.76 +.32 -2.2 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 4 72.06 569 73.49 71.90 +1.04 +3.6sNextEraEn N NEE 4.44f 2.7 12 166.62 138.00 1946 163.08 9010 166.62 161.65 +.66 +4.4sNxtEra pfR N NEEpR 59.02 52.85 2 56.11 235 59.02 55.80 -.14 -.2 NiSource s N NI .78 3.2 31 27.76 22.44 2874 24.74 10412 25.48 24.74 -.36 -3.6 NichFncl h Q NICK 21 9.49 7.59 4 8.69 8 8.78 8.60 -.17 -1.3 NicoletBc n Q NCBS 16 61.98 48.58 17 57.49 61 57.64 56.08 +.10 +5.0tNielsen plc N NLSN 1.40f 4.7 17 43.61 29.51 2087 29.83 12447 30.31 29.51 -.17 -18.0 NightstTh n Q NITE 24.94 10.01 6 14.99 123 15.00 13.47 +.89 +14.3 NikeB s N NKE .80 1.1 69 73.49 50.35 4086 72.76 24924 72.95 70.43 +.71 +16.3 NoahHldgs N NOAH 35 69.56 25.98 639 62.59 6218 67.00 58.86 -2.50 +35.2 NobilisH n A HLTH 2.10 1.15 141 1.25 1519 1.30 1.15 +.10 -7.4 NobleCorp N NE .08 1.4 6.33 3.14 4976 5.63 23155 5.81 5.29 +.21 +24.6 NobleEngy N NBL .44 1.2 36 37.67 22.99 4209 35.65 16378 36.80 34.74 +.31 +22.3 NobleMid n N NBLX 1.91e 13 57.98 41.90 193 53.71 478 53.71 49.26 +3.73 +7.4 NokiaCp N NOK .19e 3.2 6.59 4.51 12904 5.85 83849 6.00 5.74 -.05 +25.5 NomadF n N NOMD 18.11 13.54 1130 17.71 4036 17.83 17.34 -.12 +4.7tNomura N NMR 6.83 5.13 209 5.22 1567 5.25 5.13 -.08 -10.3 Noodles Q NDLS 9.95 3.35 441 8.50 1506 8.95 8.25 -.40 +61.9sNorbord n N OSB 1.29 3.1 43.13 28.16 67 42.21 402 43.13 41.06 +.75 +24.8 NordicAOff N NAO .18 16.2 1.60 1.02 95 1.11 233 1.15 1.09 -.01 -7.4 NordicAm N NAT .41e 17.4 6.70 1.82 780 2.35 5462 2.47 2.15 +.18 -4.5 Nordson Q NDSN 1.20 .9 21 151.84 107.16 168 126.72 940 128.71 125.33 -.84 -13.4 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 1330 49.59 6872 50.08 48.31 +.66 +4.7 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1663 155.23 7263 156.00 150.15 +2.21 +7.1 NorSys Q NSYS 81 6.24 2.77 4 3.24 10 3.25 3.08 +.07 -16.1 NEurO N NRT .78e 9.0 10 9.40 5.94 10 8.65 78 9.06 8.51 -.16 +24.3 NoWestCp N NWE 2.20 4.2 16 64.47 50.01 399 53.00 1407 55.10 52.98 -1.49 -11.2 NorestB Q NBN .04 .2 19 29.95 18.55 9 22.05 49 22.25 21.60 -.10 -4.8tNDynMn g A NAK 2.34 .43 1259 .49 8155 .50 .43 +.02 -72.3 NthnO&G A NOG 34 2.97 .63 3492 2.70 13415 2.85 2.60 -.03 +31.7 NthnTech Q NTIC .40 1.3 34 33.00 14.95 3 32.00 23 32.00 30.72 +1.30 +29.3 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1365 105.76 5249 105.80 101.72 -.85 +5.9 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 13 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 48

NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 14 26.84 41 26.84 26.48 +.28 +2.2 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 91 16.37 401 16.50 15.96 -.07 -4.2sNthrim Q NRIM .96f 2.4 17 40.05 26.31 19 40.00 89 40.08 38.40 +.30 +18.2 NorthropG N NOC 4.80f 1.5 35 360.88 252.82 884 329.99 4937 332.00 323.72 -.74 +7.5 NStREur n N NRE .60 4.3 14.81 10.08 470 13.98 1684 14.10 13.96 +4.1 NwstBcsh Q NWBI .68 3.9 18 17.78 14.95 312 17.34 1525 17.44 16.96 +.10 +3.6 NwstNG N NWN 1.88 3.2 69.50 51.50 122 59.55 612 60.75 59.00 +.40 -.2sNwstPipe Q NWPX 22.00 13.94 31 21.42 151 22.00 20.86 -.14 +11.9 NorwCruis N NCLH 16 61.48 50.16 1714 53.18 7923 54.06 52.04 -.95 -.1 NorwdFn s Q NWFL .88 2.8 24 35.72 24.50 12 31.50 44 31.89 29.50 -.21 -4.5 NovaLfstyl Q NVFY 3.10 1.06 21 1.84 105 1.90 1.81 -.05 -23.3 NovaMeas Q NVMI 17 31.88 20.55 114 29.89 463 30.08 28.38 +1.22 +15.4tNovaBay rs A NBY 5.00 2.00 22 2.30 57 2.60 2.00 -.25 -40.3 NovaGld g A NG 5.05 3.35 1207 4.68 4652 4.90 4.66 -.18 +19.1 Novan n Q NOVN 7.33 2.65 16 3.18 119 3.25 2.98 +.19 -24.6sNovanta Q NOVT 66.25 33.35 240 65.60 1062 66.55 61.50 +3.45 +31.2tNovartis N NVS 2.75e 3.6 15 94.19 74.11 1505 75.60 6398 76.07 74.11 -.50 -10.0 Novavax Q NVAX 2.75 .90 2939 1.62 14464 1.71 1.61 -.06 +30.6 Novelion rs Q NVLN 10.68 3.08 102 3.89 193 4.79 3.75 -.18 +24.7 NovoNord N NVO .96e 2.0 58.37 41.03 760 47.83 8460 48.01 46.53 +.10 -10.9sNovoCure n Q NVCR 31.90 12.10 705 31.95 2891 32.00 29.80 +1.60 +58.2 NovumeS n Q NVMM 4.75 1.52 4 1.68 18 1.80 1.55 +.12 -62.9sNovusTher rs Q NVUS 8.29 3.12 66 7.71 339 8.61 6.32 -.16 +89.9 NOW Inc N DNOW 18.37 9.12 1831 13.79 5702 14.60 13.77 -.43 +25.0sNuSkin N NUS 1.47 1.8 39 82.97 53.50 390 83.17 1518 83.38 79.64 +3.09 +21.9 NuCana n Q NCNA 30.41 9.32 12 27.00 120 29.01 26.00 -.75 +167.1 NuVasive Q NUVA 33 81.68 44.62 518 51.35 1606 51.94 49.13 +1.29 -12.2 NuanceCm Q NUAN 19.49 12.18 2488 13.59 11595 13.91 13.49 -.29 -16.9 Nucor N NUE 1.52f 2.3 16 70.48 51.67 2666 65.80 9868 66.23 62.50 +1.83 +3.5 Nush EnhYl N NUAG 24.87 23.37 12 23.66 52 23.73 23.62 +.06 -3.1 Nush 1-5yr N NUSA 25.18 24.26 0 24.36 3 24.49 24.36 +.02 -1.6sNushLCGr N NULG 34.93 28.24 3 34.25 11 34.93 33.68 +.29 +9.8 NushLCVal N NULV 30.70 26.13 8 28.62 25 28.69 28.11 -.03 +.1 NushMCGr N NUMG 31.52 26.52 2 31.18 8 31.27 30.69 +.24 +6.2 NushMCVal N NUMV 29.85 25.50 7 27.74 22 27.83 27.39 -.09 -1.6sNushSmCap N NUSC 30.44 25.30 1 30.34 27 30.44 29.86 +.35 +6.6 NushShTrm N NURE 27.05 23.57 1 27.02 3 27.05 26.02 +.86 +2.6 Nus AgBd n N NUBD 25.60 23.98 2 24.26 7 24.37 24.26 +.05 -2.7 NustarEn N NS 2.40m 9.4 25 47.99 19.22 972 25.40 2414 25.40 22.42 +2.78 -15.2 NustEn pfA N NSpA 2.13 9.2 27.03 21.53 22 23.09 79 23.70 22.95 +.29 -7.1 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 41 21.49 163 22.15 21.39 +.20 -5.1 Nustar pfC N NSpC 26.43 22.31 39 23.49 573 24.09 23.35 -9.5 NustarGP N NSH 1.32m 9.6 25.95 10.40 179 13.80 876 13.85 12.20 +1.45 -12.1 Nustar 43 N NSS 1.91 7.5 25.80 24.55 69 25.52 121 25.74 25.45 -.16 +2.1 Nutanix n Q NTNX 60.00 16.64 3196 56.72 13684 56.88 51.05 +4.22 +60.8 NutriSyst Q NTRI 1.00 2.7 21 67.95 26.06 774 37.00 3633 38.00 34.85 +1.75 -29.7 Nutrien n N NTR .40p 54.35 40.41 1286 50.76 5205 51.23 49.54 +.06 -2.2sNuvectra Q NVTR 17.75 7.60 225 17.71 615 17.80 16.12 +.92 +128.2 NuvNYVl2 n N NYV 15.50 13.22 9 13.45 17 13.68 13.35 +.07 -6.2 NuvCr22 n N JCO 10.10 9.26 51 9.35 272 9.38 9.30 -.01 -1.5 Nuv Mun21 N NHA 10.96 9.29 5 9.46 20 9.51 9.41 +.04 +.2 NuvHiInO n N NMZ 13.91 12.28 155 12.62 572 12.74 12.56 +.08 -7.3 Nuv Pf22 n N JPT 27.14 23.35 12 23.85 53 24.00 23.68 -.01 -5.1 Nuv 11-21 n N JHB 10.15 9.48 98 9.50 411 9.58 9.49 -.02 -4.6 NuvCA V2 n N NCB 18.40 15.24 11 15.54 38 15.94 15.43 +.09 -8.6 NvHiInDc19 N JHD 10.36 9.72 39 9.82 183 9.88 9.82 -.02 -2.0 Nuv RE In N JRS 11.90 9.39 68 9.95 335 9.99 9.78 +.12 -11.6 NuvMO Pr N NOM 17.58 12.87 2 13.33 12 13.44 13.03 +.01 -4.4 NuvAllCEn N JMLP 1.37 16.6 9.63 6.79 18 8.26 99 8.33 7.88 +.33 -3.5 NuvAZ N NAZ .80 6.2 15.43 12.57 15 12.86 120 12.87 12.66 +.10 -9.1 NuvBldAm N NBB 1.34 6.6 22.13 19.95 66 20.41 227 20.45 20.19 +.27 -7.1 NBldAmOp N NBD 1.30 5.9 23.08 21.51 14 21.90 54 21.90 21.71 +.29 -5.0 NCaAMTFr N NKX .86 6.3 16.17 13.30 70 13.67 411 13.67 13.52 +.18 -11.0 NCADvA N NAC .91 6.8 15.58 13.18 227 13.47 2007 13.50 13.38 +.11 -5.9 NCalMunV N NCA .47 4.9 10.70 9.16 31 9.50 191 9.60 9.44 +.08 -6.8 NuvCASel N NXC .63a 4.5 17.17 13.51 20 14.05 76 14.30 13.92 +.14 -5.8 NCTPI N NTC .68a 5.8 12.56 11.38 6 11.76 105 11.78 11.60 +.10 -1.3 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 85 15.05 186 15.12 14.95 -.04 +3.1 NvCredStr N JQC .62 7.6 8.77 7.90 187 8.12 1191 8.12 8.03 +.03 -1.2 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 27 12.21 91 12.27 12.12 -.02 -.7 NuvDivA N NAD .85a 6.4 14.46 12.92 272 13.28 1238 13.29 13.19 +.10 -5.5 NvDow30DO N DIAX 1.06 5.4 20.00 15.43 105 19.56 370 19.95 19.38 -.10 +3.8 NuEnMLP N JMF 1.35 12.2 13.60 9.65 151 11.09 536 11.20 10.67 +.40 -2.6 NEnhMuV N NEV .96a 7.0 15.25 13.18 66 13.76 267 13.82 13.69 +.08 -3.1 NuvFloat N JFR .72 6.6 12.04 10.66 92 10.87 709 10.90 10.76 +.04 -3.0 NuvFltOp N JRO .76a 7.1 11.95 10.43 102 10.66 555 10.67 10.51 +.13 -6.5 NvGADiv2 N NKG .64a 5.6 13.55 11.25 17 11.38 77 11.41 11.31 +.09 -9.5tNuvGblHIn N JGH 1.58 10.1 17.45 15.57 74 15.71 336 15.75 15.57 -.02 -7.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 18 9.79 97 9.86 9.79 -.05 -1.2 NuvHIDec18 N JHA 10.17 9.67 79 9.84 297 9.89 9.80 +.03 -.7 NuvEnhMu N NVG 15.83 14.06 421 15.03 1315 15.11 14.97 +.12 -2.7 NNYAmtF N NRK .70 5.8 13.44 11.88 134 12.13 675 12.20 12.08 -6.4 NuvAmtFr N NEA .75a 5.8 14.18 12.70 442 13.04 2225 13.07 12.95 +.08 -5.2 NuvIntMu N NID .68 5.4 13.77 12.10 86 12.56 360 12.58 12.47 +.10 -3.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 36 12.55 219 12.58 12.49 +.06 -2.5 NMDPI N NMY .67a 5.4 13.27 11.88 43 12.27 182 12.31 12.06 +.17 -2.5 NvMAP N NMT .71a 5.6 15.00 12.52 7 12.67 48 12.72 12.64 +.06 -11.2 NMIQI N NUM .74 5.8 14.05 12.41 26 12.74 124 12.74 12.64 +.10 -3.9 NuvMNMu N NMS .80 5.9 17.00 13.31 5 13.63 46 13.63 13.45 +.11 -7.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 30 23.48 344 23.50 23.27 +.08 -4.9 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 6 22.84 29 23.28 22.58 -.03 -3.8 NuvMultM N JMM .48 6.8 7.77 6.60 16 7.10 44 7.13 7.05 +.01 -6.8 NvMuI N NMI .50a 4.4 12.87 10.77 7 11.36 25 11.51 11.27 +.09 -1.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 284 9.56 1211 9.59 9.48 +.08 -5.6 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 25 15.75 118 15.90 15.75 +.03 -8.7sNvNq100Dy Q QQQX 1.48 5.4 27.40 19.58 111 27.46 455 27.50 26.90 +.22 +13.4 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 67 13.11 360 13.14 13.04 +.09 -4.3 NNYDvA N NAN .80a 6.3 14.57 12.39 120 12.63 294 12.66 12.52 +.13 -8.7 NNYMV N NNY .39a 4.2 10.65 9.03 33 9.35 97 9.36 9.25 +.10 -1.6 NuvNYSel N NXN .55 4.3 14.37 12.58 7 12.89 35 13.16 12.80 -.03 -5.4 NNCPI N NNC .59a 4.8 13.67 12.06 53 12.31 202 12.33 12.13 +.17 -4.6 NOHQI N NUO .80 5.8 15.46 13.48 99 13.77 251 13.82 13.66 +.11 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 55 12.60 266 12.62 12.52 +.09 -4.2 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 39 24.08 150 24.10 23.64 +.35 -2.7 NvPfdInco N JPC .80 8.1 10.75 9.60 277 9.90 979 9.92 9.75 +.14 -4.3 NuvQPf2 N JPS .70 7.4 10.47 9.24 485 9.46 1636 9.48 9.35 +.06 -7.3 NuvREAst N JRI 1.49a 9.1 19.00 15.75 74 16.37 269 16.37 16.17 +.14 -8.0 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 186 14.20 844 14.30 13.97 +.06 -.4 NEqPrmG N SPXX 1.04 5.6 19.00 14.92 70 18.62 305 18.89 17.88 +.53 +7.6 NvSMM N NIM .31a 3.2 10.55 9.49 17 9.72 90 9.84 9.70 -.01 -2.4 NSTFI N NXP .55a 3.9 15.16 13.85 23 14.09 75 14.15 14.00 +.08 -3.6 NSTFI2 N NXQ .53a 3.9 14.33 13.28 8 13.63 62 13.65 13.57 +.06 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 16 14.53 60 14.63 14.48 +.06 -4.3 NuvSnIn N NSL .42 6.5 6.98 6.28 85 6.51 326 6.52 6.47 +.02 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 20 17.14 191 17.22 16.89 +.14 +3.1 Nv TA Div N JTD 1.23 7.3 18.44 15.66 26 16.85 128 16.92 16.70 -.09 -4.2 NvTxATR N JTA 1.04 7.9 14.69 12.50 33 13.18 287 13.40 13.03 -.25 -5.5 NTXQI N NTX .65 5.0 14.94 12.42 7 13.06 37 13.07 12.95 +.12 -8.9 NVAPI N NPV .65a 5.3 13.46 12.08 23 12.38 83 12.65 12.34 +.03 -3.4 NuverEnv n A NES 26.50 9.25 3 13.10 31 15.40 12.91 -2.90 -27.9 Nvidia Q NVDA .60 .2 49 260.50 138.58 10519 257.62 45144 257.87 246.70 +8.34 +33.1 NxStageMd Q NXTM 29.93 21.46 359 27.43 1390 27.79 27.25 -.08 +13.2 Nxt-ID rs Q NXTD 8.59 1.01 117 1.89 691 1.96 1.86 -.01 -46.0 NymoxPh Q NYMX 4.69 3.00 80 3.54 258 3.70 3.50 -.11 +7.3O -:O2Micro Q OIIM 2.23 1.30 36 1.67 109 1.67 1.60 +.01 +.1 OCI Ptrs N OCIP .70e 7.0 29 10.45 6.76 9 10.00 31 10.25 9.75 +.10 +24.2 OFG Bncp N OFG .24 1.7 11 14.70 7.80 246 14.20 1068 14.45 13.85 -.05 +51.1 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 2 23.94 14 24.07 23.69 +.17 -.7 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 3 23.36 5 23.41 23.32 +.04 +5.9 OFG pfD N OFGpD 1.78 7.4 25.24 21.29 1 24.05 4 24.05 23.91 +.10 +7.2 OFS Cap Q OFS 1.36a 12.2 9 14.35 10.41 44 11.18 149 11.30 11.01 -.03 -6.1 OFS C25 n Q OFSSL 1.59 6.5 25.38 24.01 5 24.55 15 24.87 24.55 -.26 -1.4 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1579 34.38 7914 35.42 34.17 -.01 +4.5 OHA Inv Q OHAI .08 5.0 40 1.68 .85 66 1.60 156 1.61 1.55 +.03 +39.1 ONEGas N OGS 1.84 2.5 22 79.51 62.20 359 74.46 1055 76.24 72.49 +1.33 +1.6 OP Bancp n Q OPBK 13.08 11.54 2 12.31 27 12.42 11.96 +.05 -1.1 OReillyAu Q ORLY 18 280.40 169.43 577 272.48 3084 274.72 265.27 +4.19 +13.3 OSI Sys Q OSIS 62 96.64 50.50 130 69.84 496 70.47 67.45 +1.91 +8.5 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.61 11 21.29 31 21.31 19.65 +.98 +9.0 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 262 41.55 1033 41.95 39.55 +1.70 -1.3 OaktrSpL Q OCSL .38 7.6 5.91 3.90 221 4.98 982 5.02 4.88 -.02 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.80 7 24.89 24.60 -.02 -1.6 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 32 8.37 216 8.41 8.24 -.05 -.4 OasisMid n N OMP 1.57 8.4 19.78 15.57 27 18.68 138 19.14 18.56 -.23 +7.1sOasisPet N OAS 13.39 6.69 16088 13.19 39032 13.70 11.98 +1.04 +56.8 OasmiaPh n Q OASM .02p 3.17 .80 5 1.34 47 1.34 1.21 +52.3 ObalonT n Q OBLN 11.95 2.46 35 2.53 140 2.65 2.46 -.01 -61.7 ObsEva n Q OBSV 15.81 5.00 43 13.20 232 13.20 12.24 +.31 +35.2 Obsidian g N OBE 1.46 .82 604 1.11 2657 1.16 1.08 +.01 -10.5 OcciPet N OXY 3.08 3.6 86.38 57.84 4940 85.10 17829 86.11 81.03 +2.70 +15.5 OceanBio Q OBCI .05e 5.71 3.26 10 3.71 27 3.90 3.45 +.25 -14.5 OceanPw rs Q OPTT 2.54 1.02 256 1.12 1018 1.16 1.11 +1.8 vjOceanR rs Q ORIG 138.84 20.22 209 27.73 830 27.97 24.50 +2.77 +3.5 Oceaneerg N OII .60 2.5 26.95 17.11 1318 23.67 5639 24.49 22.59 +.76 +12.0sOceanFst Q OCFC .60 2.0 17 29.67 24.02 344 29.65 1139 29.82 28.74 +.26 +13.0 Och-Ziff N OZM .87e 43.3 22 3.95 1.91 301 2.01 1339 2.11 1.95 -.09 -19.6 Oclaro Q OCLR 13 10.93 5.61 2154 8.68 10565 9.21 8.50 -.45 +28.8 OconeeFed Q OFED .40 1.4 32 30.49 25.55 6 29.33 8 29.74 28.68 -.42 +2.2 OcularTher Q OCUL 11.79 3.30 248 6.81 1081 6.84 6.57 +.11 +53.0 OcwenFn N OCN 4.84 2.52 464 4.48 2974 4.48 4.36 -.01 +43.1 OdonateT n Q ODT 32.00 15.15 32 25.82 124 25.84 22.36 +2.62 +3.3 OdysMr rsh Q OMEX 13.75 2.98 38 8.98 221 9.62 8.86 +.07 +138.2 OfficeDpt Q ODP .10 4.0 6 6.26 2.00 86577 2.47 105702 2.48 2.32 +.13 -30.2sOhioValB Q OVBC .84 1.7 31 52.45 29.05 10 48.70 49 52.45 48.05 -.40 +20.5 OhrPhar h Q OHRP 2.18 .18 1241 .22 1777 .22 .19 +.01 -88.4tOi SA C N OIBR/C 9.71 4.46 48 4.87 111 4.92 4.46 -.18 -13.5 OilStates N OIS 38.95 20.23 1414 35.20 3033 36.55 34.45 +.20 +24.4 Oil-Dri N ODC .92f 2.3 20 50.82 35.39 9 40.39 25 40.49 38.25 +1.49 -2.7sOkta n Q OKTA 56.92 21.52 6675 57.35 13907 57.95 52.00 +5.47 +123.9sOldDomFrt Q ODFL .52 .3 38 159.76 88.47 582 159.36 2366 159.76 152.86 +5.17 +21.1 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 60 34.39 336 34.88 34.11 -.36 +16.8 OldNBcp Q ONB .52 2.9 24 18.88 15.38 1018 18.18 3733 18.35 17.75 +.16 +4.2 OldPoint Q OPOF .44 1.6 21 34.82 24.07 6 27.20 26 27.20 26.50 +.61 -8.6 OldRepub N ORI .78 3.7 18 22.34 17.92 1263 21.03 7267 21.35 20.89 -.20 -1.6 OldSecBc Q OSBC .04 .3 15 15.55 10.75 68 15.20 255 15.20 14.65 +.10 +11.4 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 1 10.60 5 10.60 10.50 +.12 +1.6 Olin N OLN .80 2.5 10 38.84 27.79 1936 32.22 6707 33.63 32.07 -1.11 -9.4sOllies n Q OLLI 36 71.70 38.45 834 70.55 2266 71.70 69.55 +.20 +32.5 OlympStl Q ZEUS .08 .3 14 25.84 15.83 79 23.47 308 23.64 22.31 +.71 +9.2 OmegaFlex Q OFLX .88 1.3 44 76.63 53.50 41 70.04 146 74.63 69.18 -4.24 -1.9 OmegaHlt N OHI 2.64 8.7 11 34.84 24.90 2514 30.38 10274 30.93 29.91 +.14 +10.3 Omeros Q OMER 27.09 8.36 481 20.83 2227 21.08 19.25 +1.11 +7.2tOminto hn Q OMNT 15.77 .77 1287 .48 1580 1.20 .48 -.71 -85.8 Omnicell Q OMCL 55.40 39.75 337 47.75 963 47.95 45.15 +1.90 -1.5 Omnicom N OMC 2.40 3.3 15 84.73 65.32 1908 72.27 9628 73.06 69.14 +.31 -.8 Omnova N OMN 11.90 8.10 103 10.20 545 10.78 10.10 -.15 +2.0sOnDeckCap N ONDK 6.65 3.79 495 6.65 2456 6.83 5.74 +.77 +15.9 OnSmcnd Q ON 13 27.10 13.65 7433 25.75 52134 26.11 25.02 -.10 +23.0 OnTrack Q OTIV 2.94 .93 152 1.25 430 1.30 1.22 -.07 -8.1 OncoMed Q OMED 5.56 1.74 32 2.98 496 3.16 2.77 +.18 -27.3 Oncobiolog Q ONS 2.30 .78 25 .92 140 1.01 .89 -.06 -29.2 OncoCyte n A OCX 7.64 1.10 147 3.30 524 3.45 2.30 +.90 -29.0stOncolBio n Q ONCY 704 6.26 704 6.39 5.80 Onconva rs Q ONTX 2.83 .33 1822 .41 21016 .45 .37 +.03 -72.7 OncoSec rs Q ONCS 2.95 .88 441 1.62 1848 1.67 1.56 -.05 -.3 OneGpHosp Q STKS 3.10 1.32 6 2.44 46 2.44 2.29 +.14 +2.1tOneHorz rs Q OHGI 3.38 .57 1717 .55 3249 .64 .53 -.09 -60.9 180 DgrCap Q TURN 2.45 1.45 30 2.20 303 2.21 2.13 +.03 +11.7 OneLibrty N OLP 1.80 7.1 14 27.70 21.02 48 25.52 181 26.11 25.21 +.20 -1.5 OneStopS n Q OSS 6.25 4.10 7 4.60 22 4.61 4.18 -5.7 1800Flowrs Q FLWS 22 13.33 7.80 111 12.70 713 13.15 12.25 -.40 +18.7sOneSmart n N ONE 15.76 8.56 450 15.78 2825 15.80 13.01 +2.40 +44.6 OneMain N OMF 16 36.32 22.10 341 32.67 1634 33.23 32.31 -.94 +25.7sONEOK N OKE 3.18f 4.6 50 68.88 47.14 1745 68.51 15475 68.95 65.51 +2.62 +28.2 Ooma n N OOMA 13.45 7.30 89 12.10 231 12.45 11.65 -.05 +1.3 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 391 35.31 1596 35.51 33.88 +.58 -1.0tOpesAcq n Q OPES 9.98 9.66 9.71 4 9.72 9.66 +.02 +.3 OpesAcq un Q OPESU 10.14 9.11 10.09 101 10.10 10.03 -.01 +.7 OpGen n rs Q OPGN 19.50 1.62 216 2.27 1946 2.43 2.02 +.14 -51.4 Ophthotech Q OPHT 1 3.60 2.24 94 2.82 576 2.84 2.68 +.05 -9.6tOpiantPh n Q OPNT 51.90 16.10 28 16.20 46 16.99 15.64 -.05 -29.5 OpkoHlth Q OPK 7.25 2.66 3525 3.97 13738 4.05 3.63 +.27 -19.0 OppLgCap N RWL .72e 1.4 55.31 45.76 254 51.13 458 51.30 50.27 -.03 -.5sOpp RUT n N OMFS 27.17 24.71 1 27.09 1 27.17 26.81 +.32 +3.8 OppMidCap N RWK .59e .7 64.10 53.65 6 61.39 32 62.04 60.42 +.64 +1.1sOppSmCap N RWJ .59e .8 73.59 60.34 11 72.92 58 73.59 71.55 +.74 +4.3sOppUltDiv N RDIV 1.15e 3.0 38.00 32.12 49 37.82 284 38.00 37.02 +.66 +3.4 Op R1000D n N OMFL 27.47 24.74 8 26.58 19 26.60 26.06 +.17 +1.8 OpIntRev n N REFA 30.89 25.65 27.54 3 27.54 27.13 -.21 -1.1 OpGlbRv n N RGLB 30.09 25.62 27.33 2 27.50 27.12 -.28 -2.0 Opp Rev n N ESGL 33.09 28.18 0 30.75 1 30.89 30.36 -.10 -1.0 OppGlRv n N ESGF 33.63 28.29 0 30.77 4 30.87 30.77 -.79 -2.0 OppenFin N RWW .58e .9 74.63 58.03 2 66.38 15 66.41 64.87 -.91 -3.8 OpEMRev n N REEM 30.65 25.82 1 27.10 2 27.10 26.72 -.14 -2.5 OppenHldg N OPY .44 1.5 29.70 15.35 41 28.40 171 29.05 28.00 -.65 +6.0 OptiNose n Q OPTN 25.74 15.01 205 22.40 648 24.14 21.83 -1.40 +18.5 Optibase Q OBAS 10.40 6.40 15 8.50 23 9.00 8.50 -.82 +6.8 OptCable Q OCC .08 2.5 3.25 2.13 1 3.15 24 3.20 2.86 +30.9 OptimB rs Q OPHC 13.96 1.85 7 5.24 85 5.86 5.09 +.10 +11.5 OpusBank Q OPB .59e 2.0 18 30.95 20.95 171 29.55 678 30.05 28.93 +.15 +8.2 Oracle N ORCL .76 1.6 58 53.48 43.74 10838 47.35 49958 47.36 46.04 +.35 +.1 OramedPh Q ORMP 11.34 6.15 16 7.99 235 8.59 7.00 +.68 -11.2 Orange N ORAN .41e 2.4 18.57 15.82 264 16.85 1216 17.35 16.81 -.07 -3.2 OraSure Q OSUR 34 23.01 12.86 552 17.32 2646 17.34 15.70 +1.11 -8.2 Orbcomm Q ORBC 11.99 8.50 577 9.83 1886 9.87 9.34 +.31 -3.4 OrbitATK N OA 1.28 1.0 23 134.59 95.84 360 133.71 1344 133.99 133.60 +.02 +1.7 Orbotch Q ORBK 22 65.75 32.25 542 64.27 2063 64.90 63.20 +.15 +27.9 OrchidIsl N ORC 1.08e 14.8 39 10.47 6.77 600 7.32 3373 7.54 7.25 +.01 -21.1tOrchidsPP A TIS 1.40 38.7 6 15.74 3.94 316 3.62 735 4.61 3.44 -.95 -71.7 Organovo Q ONVO 3.19 .91 5583 1.45 9041 1.97 1.34 -.44 +8.2 Orgenesis n Q ORGS 16.80 8.22 24 8.68 96 8.97 8.45 +.10 -37.3 OrientPap A ONP 4 2.45 .75 21 1.17 80 1.20 1.13 +.04 -9.7 OriginAg Q SEED 1.96 .64 86 .72 326 .75 .65 -.01 -15.1 OrigBcp n Q OBNK .13 .3 39.62 36.12 58 38.41 218 39.50 37.38 -.53 +2.4 OrionEngy Q OESX 1.45 .70 25 .87 154 .90 .80 -1.1 OrionECarb N OEC .72 65 30.25 17.50 543 29.80 1928 29.85 27.65 +2.00 +16.4 OrionGpHl N ORN 8.38 5.17 263 7.91 847 8.27 7.50 +.36 +1.0 Oritani Q ORIT 1.13e 7.1 12 17.75 15.00 119 15.90 478 16.10 15.65 -3.0 Orix N IX 100.03 77.52 18 83.60 273 84.82 83.11 -2.26 -1.4 OrmatTc N ORA .49 1.0 30 70.68 51.14 195 51.49 1042 52.75 51.23 -.73 -19.5 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 20 25.95 64 26.25 25.80 -.15 +2.8sOrthoPed n Q KIDS 23.00 14.00 72 24.20 279 24.40 19.91 +2.67 +26.1 Orthofix Q OFIX 74 61.86 41.46 204 55.39 652 55.59 53.30 +.99 +1.3 OshRusS n N OUSM 27.78 24.76 28 27.01 193 27.25 26.75 -.03 -.1 OshIntQ n N ONTL 29.06 25.73 2 26.60 11 26.73 26.08 -.26 -3.8 OshkoshCp N OSK .96 1.3 17 100.26 63.73 837 73.82 3398 76.76 71.89 -2.45 -18.8 OsiskoGl n N OR .20 14.39 9.31 374 10.21 1191 10.33 10.12 -.12 -11.7 OspyEn A n Q OSPR 10.00 9.47 9.70 100 +1.0 OspreyE un Q OSPRU 10.92 9.26 10.15 100 +2.0 OssenInn rs Q OSN 17 8.90 1.50 14 2.71 34 2.98 2.66 -.23 -5.9 Otelco Q OTEL 9 17.75 6.85 6 14.35 18 14.65 13.90 -.25 +7.5 Otonomy Q OTIC 21.15 2.80 91 4.40 407 4.50 4.25 -.05 -20.7 OttawaBc n Q OTTW .20f 1.4 93 14.99 13.40 3 13.90 4 13.97 13.70 +.27 -3.7 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 147 45.55 644 48.35 45.15 -1.05 +2.5 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 711 19.90 4529 20.08 19.40 +.26 -14.2 OvaScience Q OVAS 1.96 .71 180 .87 497 .94 .87 -.07 -37.8 OverSh rs N OSG 4.08 1.67 391 3.60 1413 3.77 3.40 +.17 +31.4 Overstk Q OSTK 89.80 13.75 897 34.00 4250 34.90 32.15 +.70 -46.8 Ovid Th n Q OVID 14.80 5.28 21 8.13 104 8.36 7.38 +.48 -17.6 OwensMin N OMI 1.04 6.3 10 32.66 14.26 496 16.44 2026 16.59 15.93 +.08 -12.9tOwensCorn N OC .84 1.4 19 96.52 63.08 1849 62.21 7517 66.25 61.00 -2.22 -32.3 OwensIll N OI 14 25.90 17.95 1499 18.78 6331 18.95 18.33 -.34 -15.3 OwensRM A ORM .80f 4.7 12 18.72 13.71 40 17.05 173 17.21 16.30 +.75 +6.5tOxbridge Q OXBR .48 31.0 3 6.00 1.55 6 1.55 17 1.66 1.55 -.10 -27.9 OxfordImm Q OXFD 19.51 10.00 107 14.59 421 14.90 14.10 +.36 +4.4sOxfordInds N OXM 1.36f 1.6 21 84.32 55.71 150 85.07 576 85.11 81.69 +2.74 +13.1 OxfordLn Q OXLC 1.62 15.4 11.74 9.11 283 10.54 1253 10.99 10.48 -.45 +4.9 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.41 6 25.48 25.31 +.09 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.58 7 25.71 25.45 -.05 +1.5 OxfSqCap Q OXSQ .80 11.2 6 7.42 5.15 252 7.14 903 7.20 6.94 +.17 +24.4P-Q:sP&F Inds Q PFIN .20 2.3 8.83 5.60 1 8.88 12 8.88 8.37 +.42 +5.9 PAM Q PTSI 37 43.20 16.34 10 41.49 41 42.47 40.11 +1.03 +20.5 PB Bncp Q PBBI .24f 2.3 11.10 10.00 12 10.55 29 10.60 10.43 -.05 -1.9sPBF Engy N PBF 1.20 2.5 15 49.05 19.46 2352 48.67 10815 49.05 44.32 +4.19 +37.3 PBF Logist N PBFX 1.96f 9.6 10 22.30 17.75 39 20.35 270 20.40 19.35 +.60 -2.9 PC Cnnctn Q CNXN .34e 16 30.35 22.66 48 29.93 188 30.27 28.98 +.59 +14.2 PC-Tel Q PCTI .22 3.3 7.85 5.65 16 6.66 75 6.94 6.61 -.22 -9.6 PCM Fund N PCM .96 8.2 12.13 10.15 41 11.65 161 11.96 11.51 -.20 +.7 PCM Inc Q PCMI 96 20.94 6.90 98 12.50 646 12.70 11.50 +.35 +26.3 PCSB Fn n Q PCSB .03p 89 22.34 16.42 60 20.48 184 20.55 20.16 +.19 +7.5 PDC Engy Q PDCE 66.20 36.74 1194 61.35 5224 63.87 60.33 -.57 +19.0 PDF Sol Q PDFS 38 20.10 9.62 226 13.07 598 13.11 12.18 +.77 -16.8 PDL Bio Q PDLI .20 7.4 4 3.55 2.15 1631 2.71 6172 2.82 2.64 -.10 -1.1 PDL Cmt n Q PDLB 16.95 14.46 15 16.07 60 16.08 14.88 +.29 +5.9 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 3493 42.27 20291 43.86 41.89 -2.39 -5.7sPGT Inc N PGTI 26 21.97 11.55 823 20.40 2866 21.97 20.35 -.15 +21.1 PHH Corp N PHH 15.00 8.01 111 10.81 505 10.90 10.79 +.01 +5.0 PHI vtg Q PHII 13.95 9.01 3 12.20 16 12.78 12.01 -.82 +4.3 PHI nv Q PHIIK .20 1.8 13.39 8.09 57 11.29 241 12.11 11.16 -.76 -2.4 PICO Hld s Q PICO 5.00e 14.57 10.60 69 11.05 565 11.60 11.00 -.45 -13.7 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 6 49.96 16 50.14 49.95 -.03 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 29 51.59 243 51.83 51.56 -.10 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 198 66.25 245 67.10 66.07 +.49 -4.3 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 3 57.09 12 57.55 57.09 -.01 -2.0tPimLwDur N LDUR 2.82e 2.0 101.42 99.30 7 99.45 35 101.23 99.25 -.45 -.9 PimcoTR N BOND 6.13e 6.0 107.65 101.92 47 102.80 820 103.69 102.65 -.16 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 862 99.64 3222 100.27 99.53 -.45 -.8 PimIGBd N CORP 3.12a 3.1 106.25 99.52 58 100.56 141 101.47 100.33 -.20 -4.8 PimShMat N MINT .82e .8 101.87 101.39 920 101.45 3531 101.69 101.43 -.17 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 11 52.74 54 53.10 52.53 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 8 49.76 16 49.92 49.62 -.01 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 4 113.10 67 115.88 112.58 +1.26 -6.9 PJT Part n N PJT .20 .4 56.76 35.47 159 55.11 741 56.17 54.24 -1.25 +20.9tPLDT Inc N PHI 1.60e 6.6 38.54 24.06 114 24.39 603 26.00 24.06 -2.05 -18.9 PLX Phr rs Q PLXP 9.41 3.20 4 4.35 15 4.50 4.15 +.08 -36.9 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 96 27.40 357 27.53 27.26 -.04 -3.2 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 27 25.29 88 25.29 24.91 +.32 -.2 PNC N PNC 3.00 2.1 13 163.59 117.06 1786 145.12 11330 146.74 139.96 -3.03 +.6 PNM Res N PNM 1.06 2.7 19 46.00 33.75 258 39.05 1659 40.60 39.00 -.55 -3.5 POSCO N PKX 93.12 58.50 81 80.01 573 81.09 77.98 -.63 +2.4 PPDAI n N PPDF 13.68 6.39 333 7.69 1418 7.83 7.25 +.33 +8.2 PPG s N PPG 1.80 1.8 17 122.07 100.36 1421 102.01 7016 103.11 100.36 -1.39 -12.7 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 17 25.39 48 25.39 25.10 +.19 -.8 PPL Corp N PPL 1.64 6.1 12 40.20 26.62 6118 26.96 32707 27.52 26.84 -.49 -12.9 PQ GrpH n N PQG 34 17.65 12.88 198 16.87 2100 17.14 15.94 +.79 +2.6 PRA Grp Q PRAA 58 40.55 25.72 211 39.50 1013 40.00 38.25 -.20 +19.0 PRA Hlth Q PRAH 53 95.90 69.57 1045 84.74 14309 89.49 83.89 +3.63 -7.0 PRGX Glbl Q PRGX 10.30 5.40 69 10.05 267 10.10 9.50 +.40 +41.5 PS BusPk N PSB 3.40 2.8 31 137.60 107.91 105 123.36 482 124.34 117.55 +3.64 -1.4 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 4 24.93 18 24.97 24.75 +.14 -1.3 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 16 24.80 26 24.81 24.65 -2.0 PS BusP pfY N PSBpY 24.78 22.04 20 22.62 112 22.66 22.46 +.04 -8.0 PS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 33 22.90 177 23.30 22.85 -.40 -9.3 PS BsPk pfW N PSBpW 25.77 22.23 8 22.86 43 22.93 22.63 -9.5 PTC Inc Q PTC 88.71 52.20 828 87.05 3416 87.42 84.36 +1.38 +43.2sPTC Thera Q PTCT 34.23 12.23 1775 36.11 4327 36.85 30.24 +5.31 +116.5 PVH Corp N PVH .15 .1 19 163.78 102.05 1268 158.96 7598 162.49 154.77 +1.14 +15.9 PacWstBc Q PACW 2.40f 4.5 17 55.12 43.08 810 53.50 3342 54.20 52.63 -.47 +6.2 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 1639 62.97 8856 64.62 61.64 -1.67 -11.4 PcrTrnd750 N PTLC 30.73 25.80 140 29.42 762 29.44 28.76 +.14 +2.8 PcrTrnd450 N PTMC 32.86 27.70 41 32.18 152 32.46 31.68 +.28 +3.4 PcrTrnd100 N PTNQ 33.90 26.38 24 33.50 176 33.50 32.53 +.57 +10.7 PacrCash n N GCOW 34.59 29.33 12 30.97 88 31.07 30.30 +.10 -1.6tPacrTrendp N PTEU 33.39 27.81 52 28.61 346 28.91 27.81 -.27 -6.8 Pacr Wlth n N PWS 27.67 23.99 55 26.36 88 26.77 25.84 +.11 +4.5sPac Cash n N CALF 28.75 22.60 1 28.53 6 28.75 28.29 +.32 +9.3 PacDvCsh n N ICOW 31.03 25.13 55 29.16 61 29.18 28.45 +.08 -.6 PacBiosci Q PACB 5.70 2.02 608 2.61 2336 2.66 2.48 +.08 -1.1 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 190 2.10 705 2.20 2.05 -.02 +8.2 PacEthanol Q PEIX 7.50 2.75 553 3.25 1490 3.55 3.10 -.20 -28.6 PacGE pfA A PCGpA 1.50 5.8 33.49 21.19 1 25.77 16 26.75 25.50 -.94 -8.6 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 2 23.40 7 23.75 22.91 -.35 -9.4 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.75 9 21.75 21.30 +.17 -11.5 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 3 21.43 10 22.49 20.65 +.22 -11.3 PacGE pfE A PCGpE 1.25 6.0 29.48 20.30 6 21.00 10 21.15 20.42 -.27 -14.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 0 20.10 4 20.42 19.91 -.13 -18.2 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 2 19.70 7 19.70 19.00 +.29 -14.6tPacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.24 7 19.25 18.88 +.08 -14.7 PacMerc Q PMBC 22 10.00 7.40 16 9.85 54 9.95 9.70 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 365 41.95 1191 42.00 40.10 +.55 +4.9 PaciraPhm Q PCRX 51.10 26.95 487 34.00 1403 36.05 33.65 -1.55 -25.5 PackAmer N PKG 3.16f 2.6 19 131.13 102.89 610 120.04 2857 120.42 117.25 +.17 -.4tPagsegur n N PAGS 39.97 29.06 2619 34.50 19709 35.53 29.06 -.90 +8.8 PainThr rs Q PTIE 12.80 3.10 20 9.98 223 10.80 9.76 -.21 +149.5 PalatinTch A PTN 1.59 .34 1703 1.19 5793 1.22 1.10 +.03 +38.5sPaloAltNet N PANW 211.71 126.56 1709 209.19 5444 211.71 206.82 -.10 +44.3 PampaEng N PAM 72.98 46.25 541 47.65 2824 51.95 46.50 -4.77 -29.2 PanASlv Q PAAS .14 .8 22 19.56 13.99 921 17.70 4409 18.14 17.21 -.33 +13.8 Pandora N P 9.98 4.09 6525 7.45 41414 7.49 6.92 +.44 +54.6 PangaeaL Q PANL 2 8.40 2.13 77 3.23 99 3.47 3.13 -.18 -12.2 PanhO&G N PHX .16 .8 25.30 17.65 31 20.65 94 21.15 19.80 +.65 +.5 PapaJohns Q PZZA .90 1.8 21 85.20 50.31 407 51.26 2269 52.59 51.10 -1.37 -8.6 PapaMurph Q FRSH 14 6.50 3.50 28 5.54 113 5.69 5.40 -.08 +3.0 ParTech N PAR 35 16.45 7.31 68 14.32 258 14.46 13.59 +.41 +53.2 ParaGold n A PZG 3 1.80 1.16 23 1.45 162 1.52 1.41 -.06 +11.5 ParamtGp N PGRE .40f 2.6 16.79 13.70 1921 15.19 9692 15.23 14.72 +.34 -4.2tParatekPh Q PRTK 29.00 9.85 475 10.50 2443 10.73 9.85 +.20 -41.3 Paretem rs A TEUM 3.59 .50 588 2.42 3168 2.47 2.35 +.02 +16.9 ParkCity Q PCYG 38 15.00 7.10 146 7.55 450 8.15 7.20 -.15 -20.9sParkEl N PKE .40 1.9 48 21.12 14.59 88 20.59 348 21.12 20.39 +.03 +20.8sParkHot n N PK 2.20f 6.8 32.51 23.91 1297 32.43 7396 32.51 31.15 +1.05 +12.8 ParkNatl A PRK 3.84f 3.3 19 116.75 92.42 51 116.59 165 116.74 112.75 +1.53 +12.1 ParkOh Q PKOH .50 1.3 17 47.90 34.95 18 39.70 80 41.30 39.20 -1.15 -13.6sParkeBcp Q PKBK .48b 2.1 16 22.45 16.25 8 22.35 52 22.45 21.65 +.20 +19.6tParkDrl N PKD 1.45 .40 2005 .44 6789 .48 .40 -.04 -55.8 ParkerHan N PH 3.04f 1.8 21 212.80 152.01 894 172.71 3303 176.07 170.06 -4.42 -13.5 ParkrVs rs Q PRKR 2.67 .70 33 .72 207 .76 .71 -.03 -32.1 ParsleyEn N PE 47 33.43 21.12 10226 28.31 25889 30.59 27.94 -1.11 -3.8 PrtnrCm Q PTNR 18 6.60 3.70 12 4.05 33 4.06 3.70 +.25 -34.2tPartRe pfF N PREpF 1.47 5.9 26.24 24.68 5 25.08 13 25.15 24.68 -.08 -2.0 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 15 26.30 84 26.41 26.11 +.15 -2.0 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 30 28.14 91 28.29 27.74 -.18 -1.8 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.27 18 25.45 25.21 -.16 -3.8 PartyCity n N PRTY 13 16.90 9.50 552 14.80 3341 14.90 14.43 +.20 +6.1 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 14 16.06 21 16.12 15.44 -.06 +4.3 PatrkInd s Q PATK 19 72.35 42.77 242 58.60 947 63.85 58.50 -.95 -15.6sPatrNBc rs Q PNBK .04 .2 24 21.15 15.30 6 20.00 39 21.15 19.56 -.70 +12.0 PatriotTr n Q PATI 13 21.04 16.72 1 19.00 4 19.00 18.49 +.48 +9.3 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 679 18.44 2762 18.79 18.11 +.04 -14.2tPatterson Q PDCO 1.04 5.0 12 48.30 20.57 1254 20.98 6579 21.60 20.57 -.71 -41.9 PattUTI Q PTEN .16f .8 25.03 14.83 6436 19.50 15185 21.81 19.25 -1.50 -15.3tPavmed n Q PAVM 9.31 1.14 1180 .00 1914 1.33 .91 -.31 -56.5 Paychex Q PAYX 2.24f 3.4 27 73.10 54.20 1385 66.48 8264 66.59 65.10 +.58 -2.4 PaycomSft N PAYC 100 118.45 62.17 659 105.57 2362 107.38 103.00 +1.55 +31.4 Paylocity Q PCTY 60.55 41.15 273 60.19 764 60.43 58.96 +.73 +27.6 PayData rs Q PYDS 4.10 1.17 159 1.63 330 1.75 1.60 -.07 -35.6 PayPal n Q PYPL 53 86.32 50.83 7074 83.25 28867 83.46 80.20 +2.29 +13.1 pdvWirelss Q PDVW 39.75 22.00 31 26.60 365 27.20 23.10 +2.70 -17.1sPeabodyE n N BTU .60 1.3 43.76 22.58 1976 45.35 5381 46.23 41.15 +3.89 +15.2 PeakRsts Q SKIS .28 5.5 5.78 4.00 13 5.05 56 5.05 4.90 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.21 67 35.05 455 36.28 34.20 -.19 +.1 Pearson N PSO .80e 6.7 12.51 7.62 169 11.91 1064 12.06 11.82 -.13 +21.3sPebblebrk N PEB 1.52 3.7 23 41.32 30.65 570 41.22 2673 41.59 40.22 +.41 +10.9 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 8 24.68 17 24.76 24.40 +.14 -2.3 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 0 24.61 57 24.91 24.18 -.07 -4.5 Pedevco rs A PED 1.15 .26 79 .32 160 .32 .31 +.01 Pegasyst Q PEGA .12 .2 67.95 45.40 252 62.30 1128 63.40 61.00 +.75 +32.1 Pembina g N PBA 1.50 26 36.99 29.28 432 34.64 2652 35.02 33.12 +1.28 -4.3 PengthE g N PGH .04 1.23 .54 351 .73 1798 .79 .73 -.06 -7.7 PnnNtGm Q PENN 35 36.29 18.95 1435 33.83 4211 34.89 33.53 -.61 +8.0 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 14 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 49

sPennVa n Q PVAC 69.53 31.00 416 71.00 906 71.78 61.58 +9.01 +81.5 PennantPk Q PNNT .72 9.8 8 7.84 6.29 282 7.33 1229 7.37 7.16 -.02 +6.1 PenPkFR Q PFLT 1.14 8.4 11 14.65 12.00 82 13.58 444 13.68 13.45 +.10 -1.0 Penney N JCP 39 5.63 2.25 14549 2.36 57832 2.46 2.26 +.06 -25.3 PennsWd Q PWOD 1.88 4.0 19 50.00 38.90 7 46.92 15 47.00 45.18 +.92 +.7 PennaRE N PEI .84 7.6 15 13.02 8.86 866 11.07 4666 11.43 10.48 +.78 -6.9 PenRE pfB N PEIpB 1.84 8.1 25.74 20.21 47 22.74 77 22.90 22.26 +.65 -9.7 PenRE pfC N PEIpC 1.80 8.2 26.98 19.44 10 21.98 133 22.10 21.62 +.63 -15.1 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 10 21.08 51 21.47 20.80 +.66 -16.1 PennyMFn N PFSI 6 25.20 16.00 140 19.90 573 20.90 19.80 -.35 -11.0sPennyMac N PMT 1.88 10.1 19 18.90 14.87 310 18.69 1687 18.90 18.55 +.07 +16.3 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 2 25.26 14 25.76 25.05 +.04 +.1 PennyM pfB N PMTpB 25.45 23.68 25 24.92 125 25.38 24.87 +.22 -1.0 PensrAc rt Q WRLSR .55 .31 .40 1 .40 .40 -20.0 PensarA un Q WRLSU 11.48 10.02 10.42 13 10.42 10.34 +.09 +1.0 Penske N PAG 1.40f 2.9 12 54.83 38.33 260 48.60 1126 49.38 47.59 +.34 +1.6tPentair N PNR .70 1.6 13 74.84 43.24 1163 43.86 5550 45.05 43.24 -1.17 -37.9sPenumbra n N PEN 164.25 77.75 247 165.25 848 167.35 154.10 +8.20 +75.6 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 2273 18.60 10400 18.78 18.20 -.16 -.5 PeopUtd pf Q PBCTP 1.41 5.6 29.36 25.00 9 25.36 62 25.69 25.26 +.10 -10.5sPeBcOH Q PEBO 1.12f 2.9 17 38.03 29.55 46 38.01 184 38.04 36.47 +.87 +16.5 PeopBNC Q PEBK .52 1.6 17 36.12 23.27 3 31.85 24 32.00 30.94 +.04 +3.8 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 4 47.80 31 48.98 46.70 -.67 +2.6sPeopUtah n Q PUB .40f 1.1 33 36.95 24.63 24 36.75 204 37.00 35.75 +.55 +21.3 PepsiCo Q PEP 3.71f 3.7 20 122.51 95.94 4414 100.25 29887 102.24 99.65 +.87 -16.4 Percptr Q PRCP .15 1.5 29 10.81 6.80 14 9.96 39 9.99 9.35 +.27 +2.7sPerficient Q PRFT 51 26.14 16.70 148 26.32 704 26.42 25.25 +.87 +38.0sPerfFood n N PFGC 23 36.35 25.40 385 35.70 2199 36.35 34.68 +.45 +7.9 Performnt Q PFMT 3.52 1.52 27 2.21 73 2.29 2.18 -.01 +33.9 PerionNwk Q PERI 2.06 .71 118 1.20 1076 1.27 1.15 +.01 +16.5 PerkElm N PKI .28 .4 29 84.49 62.43 385 75.26 2207 75.66 72.89 +.94 +2.9 PermRck n N PRT 16.69 15.00 143 15.97 894 16.35 15.64 +.54 +3.0 PermaFix Q PESI 5.15 3.25 4 4.90 67 5.00 4.80 +34.2sPermaPip Q PPIH 9.87 7.50 4 9.60 41 9.87 9.20 +6.7 Prmian N PBT .56e 5.8 27 10.30 7.80 41 9.73 243 9.90 9.68 +.11 +9.7 PernixT rs Q PTX 5.18 2.00 33 2.36 212 2.45 2.32 -.07 -1.7 Perrigo N PRGO .76 1.0 95.93 63.68 1038 74.08 5110 76.34 72.80 -.97 -15.0sPerryEllis Q PERY 8 28.54 16.35 254 27.18 532 28.54 23.82 +.33 +8.5 PershGld rs Q PGLC 3.31 1.80 20 1.90 94 1.96 1.86 -20.8stPerspecta n N PRSP 38117 24.55 38117 25.45 23.84 PetIQ n Q PETQ 28.23 17.03 151 19.58 702 20.71 19.01 -1.18 -10.3 PetMed Q PETS 1.00 2.7 23 57.80 31.81 764 36.87 2301 38.09 35.88 -1.07 -19.0sPetChina N PTR .70e .9 84.10 60.69 165 82.35 758 84.10 80.24 +2.39 +17.7 PetrbrsA N PBR/A 14.98 6.96 47295 8.56 96069 10.68 7.93 -2.26 -12.9 Petrobras N PBR 17.20 7.61 180954 10.13 304204 12.40 9.20 -2.48 -1.6 Pfenex A PFNX 8.42 2.07 267 5.47 1028 5.87 5.03 -.32 +105.6 Pfizer N PFE 1.36 3.8 15 39.43 31.67 21194 36.25 116378 36.29 35.32 +.57 +.1sPFSweb Q PFSW 10.80 5.90 84 10.90 270 11.11 10.24 +.24 +46.7 PhlpsSelEn N DSE 1.26 21.5 7.35 4.89 89 5.85 345 5.93 5.60 +.21 sPhibroAH Q PAHC .40 .9 33 46.05 32.05 67 46.00 355 46.35 43.30 +1.50 +37.3tPhilipMor N PM 4.28 5.5 20 123.55 78.61 7660 78.18 32656 80.48 78.05 -2.16 -26.0 PhilipsNV N PHG .88e 2.1 43.45 35.13 2200 41.59 7585 41.77 40.85 -.74 +10.0 Phillips66 N PSX 3.20f 2.7 27 122.38 76.19 2755 119.00 15514 120.30 115.70 +3.40 +17.6 Phill66LP N PSXP 2.71f 5.1 20 56.48 44.40 202 53.18 1025 53.22 50.27 +2.46 +1.6 PhxNMda N FENG 8.14 2.43 164 5.47 712 5.60 5.43 -.04 -15.7 PhotrIn Q PLAB 1 10.80 7.20 714 8.85 2601 9.30 8.55 -.40 +3.8 PhysRltTr N DOC .92f 6.1 40 21.85 14.13 1579 15.14 7960 15.38 14.89 +.18 -14.8 PiedmLithn Q PLLL 17.00 12.75 1 13.75 17 13.90 13.40 +.23 +7.8 PiedmOfc N PDM .84 4.4 9 21.77 16.69 603 19.25 4426 19.38 18.64 +.57 -1.8 Pier 1 N PIR .28 11.6 13 5.92 2.15 960 2.42 4802 2.49 2.34 +.04 -41.5 PierisPhm Q PIRS 9.75 4.11 506 5.86 2289 6.30 5.54 -.38 -22.4tPilgrimsP Q PPC 9 38.39 19.38 1179 19.47 6225 21.49 19.37 -1.37 -37.3 PimUS Eq n N MFUS 29.49 25.01 1 28.27 14 28.36 27.82 +.13 +2.4 Pim IntEq n N MFDX 28.41 25.32 2 26.58 17 26.58 26.01 -.02 -.6 PimEmMkt N MFEM 28.32 24.30 4 25.45 22 25.45 24.82 +.09 -2.8 PimcoCA N PCQ .92 5.7 17.89 14.43 77 16.21 235 16.45 15.97 +.15 -6.1 PimcoCA2 N PCK .65 7.8 10.42 8.01 97 8.28 408 8.44 8.18 +.13 -18.5 PimcCA3 N PZC .72 7.1 12.97 9.55 69 10.08 196 10.16 10.05 -.02 -3.4 PimcoCp&I N PCN 1.35 7.6 17.95 15.84 108 17.81 422 17.86 17.56 +.20 +3.5sPimCpOp N PTY 1.56a 8.4 18.52 15.86 262 18.51 1111 18.55 18.21 +.12 +12.5sPimDyCrd N PCI 1.97 8.3 23.65 21.61 448 23.59 1917 23.65 23.40 +.19 +5.1sPimDyInco N PDI 2.65a 8.3 31.76 28.60 154 31.75 835 31.83 31.50 +.28 +5.7 PimcIncStr N PFL 1.08 8.8 12.44 11.15 75 12.21 323 12.34 12.12 +.01 +4.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 228 10.66 969 10.72 10.61 +2.2 PimStPls N PGP 2.20 16.1 19.85 12.37 49 13.65 431 13.85 13.51 -.12 -11.2 PimcoHiI N PHK 1.24 15.2 8.96 7.19 457 8.18 1810 8.26 8.14 -.02 +9.7 PimIncOpp N PKO 2.28a 8.3 27.85 24.50 78 27.42 506 27.60 27.28 -.08 +5.8 PimcoMuni N PMF .98 7.3 14.23 12.29 42 13.41 215 13.43 13.14 +.28 +3.2 PimcoMu2 N PML .78 5.9 13.56 11.80 97 13.28 510 13.29 12.99 +.31 +.8 PimcMu3 N PMX .75 6.6 12.28 10.76 81 11.54 315 11.58 11.40 +.13 -.3 PimcoNY N PNF .68 5.7 13.63 11.26 28 11.91 65 11.96 11.69 +.24 -6.8 PimcoNY2 N PNI .80 7.4 12.51 10.40 21 10.70 129 10.71 10.55 +.18 -10.8 PimcNY3 N PYN .63 7.1 10.27 8.50 10 8.82 56 8.95 8.70 +.15 -11.1 PimcoStrIn N RCS .96 9.9 10.65 8.62 81 9.67 523 9.74 9.50 +.20 +5.3 PingtanM Q PME .04 1.2 21 4.50 1.99 177 3.30 564 3.54 3.23 -.07 +8.2 PinnclEnt Q PNK 34.63 18.30 425 33.82 1629 34.30 33.69 -.23 +3.3 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 1165 64.70 2347 68.35 64.65 -2.55 -2.4sPinnaclFds N PF 1.30 2.0 13 64.77 52.25 1081 63.81 4637 64.77 63.39 -.10 +7.3 PinWst N PNW 2.78 3.6 18 92.42 73.81 785 77.58 3768 80.29 77.48 -.81 -8.9 PionDvrsHi A HNW 1.38 9.3 16.86 14.64 45 14.78 114 14.82 14.64 +.10 -6.2 PionEnSvc N PES 6.35 1.60 1083 5.40 4709 5.95 4.85 +.35 +77.0 PionFltRt N PHD .72 6.3 12.22 11.27 93 11.41 320 11.43 11.35 +.01 -.5 PionHiIn N PHT 1.14 12.1 10.12 9.29 80 9.45 377 9.48 9.35 +.01 -2.7 PioMuAdv N MAV .84 7.6 11.88 10.50 26 11.10 101 11.10 10.99 +.05 -2.4 PioMunHi N MHI .84 7.3 12.35 11.10 55 11.57 279 11.57 11.45 +.09 -2.4 PioNtrl N PXD .32f .2 213.40 125.46 2385 191.91 8182 198.61 187.22 +1.27 +11.0 PioneerPw Q PPSI 26 7.95 4.75 0 5.15 15 5.15 5.00 +.10 -32.3 PiperJaf N PJC 1.50f 2.0 13 99.80 52.75 67 74.85 406 76.10 73.63 +.30 -13.2 PitnyBw N PBI .75 8.3 6 16.13 8.30 1942 9.02 9410 9.16 8.67 +.26 -19.3 PitnyBw 43 N PBIpB 1.67 6.9 26.96 21.46 41 24.44 162 24.44 23.55 +.90 +.2 PivotSft n N PVTL 19.62 15.11 687 18.27 2051 18.70 17.80 +.15 +16.1 Pixelwrks Q PXLW 7.05 3.50 217 4.08 1163 4.35 4.05 -.04 -35.5 PlainsAAP N PAA 1.95 8.2 31 26.98 18.38 2294 23.71 11310 24.02 22.80 +.60 +14.9 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1761 24.60 6578 25.04 23.52 +.89 +12.1 PlanetFit n N PLNT 2 41.67 21.03 896 39.96 2986 40.32 38.52 +1.10 +15.4sPlantron N PLT .60 .8 24 74.97 41.28 332 72.86 1117 74.97 72.33 -.89 +44.6 PlatfmSpc N PAH 17 14.82 9.09 3183 12.12 15998 12.31 11.22 +.76 +22.2 PlatEag n Q EAGL 11.82 9.60 42 9.75 42 9.80 9.75 -.05 PlatEag un Q EAGLU 11.00 8.00 4 10.21 13 10.35 10.12 -.13 +2.0tPlatGpM rs A PLG 1 1.23 .11 1289 .12 4060 .13 .11 -.01 -60.5sPlayAGS n N AGS 25.41 16.66 207 25.06 1240 25.99 23.82 +1.28 +35.5 PlayaHot n Q PLYA 12.27 9.41 295 10.77 719 11.34 10.31 +.28 -.2 Plexus Q PLXS 21 66.78 49.20 158 58.89 737 59.74 57.62 +.91 -3.0 PlugPowr h Q PLUG 3.21 1.53 3682 1.89 16570 2.02 1.87 -.08 -19.9 PlumasBc Q PLBC .36f 1.3 16 29.45 18.10 5 28.25 9 28.45 27.30 +.20 +21.8sPlurlsght n Q PS 22.61 19.25 627 22.05 2811 22.61 21.01 +.61 +10.3 PluristemT Q PSTI 2.12 1.06 137 1.35 766 1.37 1.30 +.01 -2.2 PlymInd n A PLYM 1.50 8.8 19.00 15.09 7 17.00 92 17.35 15.62 +1.05 -8.0 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 1 24.89 12 24.90 24.71 -.01 -1.0 PoageBksh Q PBSK .24 1.3 23 21.00 17.20 1 19.20 3 19.30 19.10 -.05 -8.6 PointrTel h Q PNTR 19 19.65 9.60 12 14.00 100 14.55 13.55 -.25 -24.7sPointsInt g Q PCOM 43 14.59 7.70 69 14.29 389 14.60 13.08 +1.03 +38.9 PolarPwr n Q POLA 6.85 4.01 13 6.23 67 6.44 5.95 +.14 +24.4 Polaris N PII 2.40 2.1 30 137.66 83.37 690 114.90 2855 116.30 110.80 +1.87 -7.3 Polarity rs Q COOL 32.63 15.21 263 27.32 998 27.79 25.02 +2.01 +17.7 PolyMet g A PLM 1.36 .57 95 .78 441 .80 .75 -.02 -9.3 PolyOne N POL .70 1.6 19 47.48 34.15 315 42.46 1712 43.12 41.80 -.14 -2.4 Pool Corp Q POOL 1.80f 1.3 30 151.47 97.25 285 141.82 923 144.85 141.79 -2.90 +9.4 PopeRes Q POPE 2.80 4.0 25 79.50 66.60 6 70.19 7 72.00 70.19 -1.06 +.6 Popular Q BPOP 1.00 2.2 23 48.11 32.04 500 46.01 2131 46.41 45.19 -.79 +29.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 18 24.99 70 25.17 24.86 -.14 +2.9 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 4 23.50 36 23.95 23.02 +.20 +4.0 PorterBc rs Q PBIB 15.55 9.75 3 13.93 8 13.98 13.81 +.14 -2.7 PortGE N POR 1.45f 3.4 20 50.11 39.02 766 42.27 2910 42.93 41.46 +.40 -7.3 PortolaPh Q PTLA 67.10 30.10 889 40.77 3649 41.01 39.29 -.10 -16.2 PostHldg N POST 47 88.93 70.66 378 77.69 2283 79.32 76.05 -.28 -1.9sPotbelly Q PBPB 13.75 10.60 94 13.20 458 13.75 13.05 -.05 +7.3 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 370 51.15 2020 51.25 49.70 +1.10 +2.5 PowellInds Q POWL 1.04 3.0 36.90 22.80 84 34.32 238 34.57 33.26 +.34 +19.8 PwrInteg Q POWI .64f .8 38 86.60 60.55 150 75.80 853 77.30 73.45 +.86 +3.1 PowrREIT A PW 8.69 5.50 5 6.12 14 6.37 6.02 +.01 -.6 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 0 79.16 2 79.59 78.11 +1.13 -3.5 PS SPXDn N PHDG .41e 1.3 34.48 25.32 30 28.30 39 28.48 28.07 -.08 +3.7 PS GrMult N PSMG 14.48 12.89 0 14.00 3 14.00 13.73 +.06 +1.3 PS BalMul N PSMB 13.94 12.78 13.48 5 13.48 13.43 -.01 +.1 PS Consrv N PSMC 12.98 12.60 12.75 3 12.81 12.75 +.06 -.8 PS VarRate Q VRIG .57 2.3 25.33 25.06 28 25.14 149 25.15 25.12 +.01 -.3 PSCrudeDS N DTO 173.13 57.10 4 68.61 38 69.00 64.21 +3.31 -22.7 PSBMetDL N BDD 11.60 6.21 10 9.65 30 10.05 9.35 -.12 -8.4 PSCrudeLg N OLO 6.48 3.71 0 6.00 15 6.10 5.98 -.17 +17.8 PwshDB N DBC 18.47 13.69 5462 17.91 13617 18.18 17.80 -.11 +7.8 PwShCurH N DBV 24.90 21.17 2 24.43 9 24.63 24.42 +.12 +3.0 PS Engy N DBE 17.40 10.78 119 16.57 490 16.94 16.36 -.08 +14.0 PS PrcMet N DBP 40.26 35.71 16 37.83 59 38.11 37.79 -.20 -1.7 PS Silver N DBS 27.91 23.50 0 24.97 2 25.23 24.97 -.06 -4.1 PS Agri N DBA 20.31 18.18 412 19.14 2062 19.40 19.06 -.22 +2.0 PS Oil N DBO 12.75 7.40 346 11.77 14357 12.09 11.74 -.26 +16.0 PS Gold N DGL 43.28 38.49 1181 40.85 1218 41.16 40.80 -.23 -1.2 PS BasMet N DBB 19.94 15.29 93 18.76 411 18.82 18.57 +.11 -3.3 PS USDBull N UUP 25.29 23.09 1583 24.80 8092 25.00 24.74 +3.2 PS USDBear N UDN 23.27 21.32 149 21.75 695 21.81 21.57 -2.8 PShPuLgGr N PXLG .42e .8 50.50 39.46 25 50.39 112 50.42 49.20 +.70 +10.9 PSOpYCmd Q PDBC 19.43 14.95 883 18.70 3161 19.05 18.62 -.17 +7.2 PShPuLVal N PXLV .76e 2.0 40.74 35.46 8 38.48 32 38.52 37.55 +.28 -.6 PSAerDef N PPA .50e .9 59.40 45.31 53 57.40 220 57.62 56.51 +.03 +6.5 PwShBio N PBE .57e 1.1 54.28 42.67 12 52.05 69 52.15 50.07 +1.40 +10.4 PS BldCns N PKB .07e .2 36.44 28.22 34 31.19 244 31.43 30.81 +.16 -10.1 PwSGDrChi Q PGJ .20e .4 50.87 36.88 21 48.47 44 48.79 47.01 +1.28 +8.1 PwSClnEn N PBW .07e .3 27.17 4.13 9 26.08 36 26.67 26.00 -.11 +2.8 PwShDiv Q PFM .50e 1.9 27.77 23.91 7 25.71 31 25.85 25.35 +.09 -2.8 PS EnEx N PXE .50e 1.9 27.45 17.35 38 26.53 286 26.84 25.13 +1.06 +15.9 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 13 32.38 84 32.95 32.29 -.06 -4.3 PwShHiYD Q PEY .54 3.1 18.61 16.52 121 17.25 452 17.47 17.15 -.05 -3.1 PwSIntlDv Q PID .65e 4.1 17.38 14.91 84 15.75 674 15.80 15.49 -4.8sPwSLgCG N PWB .21e .5 45.43 35.60 33 45.62 134 45.64 44.42 +.56 +10.0 PwSLgCV N PWV .69e 1.9 40.51 34.88 57 36.49 299 36.58 35.82 +.01 -6.0sPwShLeis N PEJ .15e .3 46.94 39.50 2 46.80 82 46.94 46.06 -.02 +5.9 PowShMkt N PWC .97e 1.0 103.21 84.50 4 101.61 8 101.95 100.32 +.22 +6.7 PwShMda N PBS .27e .9 31.86 26.87 3 30.87 11 30.89 30.25 +.25 +9.8sPwSMidGr N PXMG .19e .4 49.09 36.00 34 49.35 101 49.44 48.21 +.83 +16.2 PwSMidVal N PXMV .64e 2.1 32.07 28.87 1 31.04 7 31.33 30.56 +.03 -.8sPwShNetw N PXQ 52.87 42.37 3 53.25 12 53.26 52.27 +.61 +15.1 PS OilSv N PXJ .28e 2.8 10.85 7.99 25 9.87 89 10.13 9.71 +.02 +3.5 PwSNsdMo Q DWAQ .06e .1 114.32 87.98 0 112.57 3 112.57 110.06 +1.51 +9.7 PwSPharm N PJP 3.84e 4.1 71.42 58.71 32 65.41 275 65.54 63.65 +.79 +1.9 PS Retail N PMR .34e .9 40.82 32.00 1 37.23 3 37.23 36.94 +.18 +.1sPwSSmGr N PXSG .08e .2 36.79 27.86 55 36.72 99 36.79 35.85 +.76 +14.3sPwSSmVal N PXSV .60e 1.9 32.45 27.39 3 32.31 24 32.45 31.67 +.65 +4.9 PwSSemi N PSI .04e .1 58.15 41.22 67 56.34 336 56.35 54.85 +1.11 +11.6sPwShSoft N PSJ .10e .1 77.00 54.78 26 77.51 132 77.60 75.20 +1.81 +22.1 PwS Utils Q PUI .63e 2.3 29.97 23.64 5 27.17 15 27.70 27.12 +.03 -2.4 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 141 30.53 605 30.58 30.01 +.02 +.3 PwSWtr Q PHO .18e .6 31.82 26.47 25 30.63 112 31.04 30.34 -.02 +1.2sPwSZMicro N PZI .15e .7 20.45 17.23 0 20.40 2 20.45 20.18 +.39 +5.5 PSNasIntnt Q PNQI 141.10 100.20 45 137.47 174 137.68 132.81 +3.65 +18.8sPSMoment Q PDP .11e .2 56.11 46.28 207 56.09 543 56.20 54.96 +.57 +8.6 PSPrivEq N PSP .66e 5.4 13.52 11.71 45 12.26 269 12.26 11.95 -1.5 PSFinPf N PGF 1.11 6.0 19.17 18.01 159 18.42 779 18.43 18.29 +.11 -2.4 PSCleantch N PZD .44e 1.0 45.28 38.08 5 44.02 25 44.13 43.20 +.04 +4.1 PSBuybk Q PKW .52e .9 63.49 51.89 28 57.04 186 57.17 56.12 -.37 -3.3 PSh Tech Q PTF .26e .4 62.42 45.17 5 61.99 52 61.99 60.10 +1.64 +17.6sPSh Hlthcr Q PTH 88.72 53.95 23 88.91 85 89.11 85.13 +2.54 +23.4 PSh Inds Q PRN .19e .3 64.86 52.85 2 61.09 7 61.34 60.22 +.10 +.2 PSh Fincl Q PFI .14e .4 37.29 29.45 3 36.06 17 36.18 35.24 -.12 +2.7 PSh Engy Q PXI .69e 1.6 46.64 30.10 34 44.04 81 45.12 42.62 +1.03 +11.6 PSh CnsStp Q PSL .67e 1.0 70.15 58.73 4 69.40 47 69.95 68.59 +.58 +6.6 PSh CnsCyc Q PEZ .30e .6 54.45 43.86 3 53.69 10 54.01 52.80 +.46 +6.8 PSh BasM Q PYZ .61e .9 75.26 59.22 3 70.60 9 71.01 69.29 +.30 -.1sPSR2KEqW N EQWS .41e .9 46.19 37.76 1 46.03 5 46.19 45.29 +.72 +6.0 PSRussl200 N EQWL .80e 1.5 56.31 47.63 2 53.30 8 53.50 52.43 +.13 +.6sPwShSMid Q PRFZ 1.30e .9 138.86 113.90 48 138.15 155 138.86 135.61 +1.39 +6.4 PS US1K N PRF 1.91e 1.7 120.82 102.35 72 113.69 345 113.87 111.50 +.42 +.1 PSDvMom Q PIZ .26e .9 29.70 25.29 252 28.39 333 28.43 27.80 +.03 +2.8 PSEmMom Q PIE .12e .6 22.22 16.89 417 21.55 730 21.60 21.07 +.14 +4.9 PS EmgInf N PXR .50e 1.4 41.00 33.63 2 36.29 6 36.55 35.78 -.57 -2.2 PS Dv exNA N PBDM 27.90 25.06 1 26.09 1 26.09 26.09 +.14 +.2 PS USA Pt n N PBUS 28.95 25.70 26.98 8 27.13 26.96 -.32 +1.0 PS Rs1000 n N USEQ 29.01 24.69 22 27.66 43 27.69 27.41 +.05 +.2 PS SP SC n N XSHQ 29.99 24.10 28.70 2 28.73 28.70 -1.29 +6.3 PS SP Val n N SPVM 30.41 25.57 2 28.54 2 28.54 28.50 -.05 -1.2 PS SP IntD N IDHD 30.80 27.75 1 28.46 4 28.53 27.96 -.20 -1.6 PS SC High N XSHD 26.03 23.12 4 25.14 9 25.35 24.96 -.18 -.1 PS LowVRot N DWLV 33.00 27.85 7 32.94 35 33.00 32.30 +.31 +5.8 PShTact n Q DWIN 1.18 4.7 28.05 24.71 4 25.29 17 25.41 25.07 +.05 -5.9 PSBldABd N BAB 1.31 4.4 30.98 29.23 86 29.57 271 29.89 29.53 +.06 -3.6 PS Rs1KLB Q USLB 32.32 28.67 28 31.45 34 31.48 31.17 +.17 +.8 PS IntlLB Q IDLB 32.01 27.59 22 30.47 27 30.63 30.09 +.03 +1.1 PS DWAtac Q DWTR 30.31 24.35 13 30.20 30 30.22 29.42 +.44 +6.9sPS SC CnDs Q PSCD .35e .5 64.56 50.36 1 63.79 7 64.56 63.45 +.06 +4.3 PS LowVol N XRLV .46 1.3 36.20 30.30 11 34.25 58 34.37 33.65 +.04 +.9 PSR1KEqW N EQAL .39e 1.2 32.78 27.97 33 31.63 194 31.84 31.16 +.11 +1.4 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 1 24.57 8 24.67 24.46 +.11 -1.2tPS VarPfd N VRP 1.20 4.8 26.49 24.83 131 24.88 1337 24.95 24.83 -.08 -3.0 PS SC CnSt Q PSCC 1.34e 1.8 76.62 64.11 2 75.96 7 76.45 74.45 +1.19 +1.6 PS IntBybk Q IPKW .29e .8 40.14 31.77 26 38.07 257 38.07 37.51 -.18 +1.3sPS SCLowV N XSLV .73e 1.5 48.35 42.32 102 48.13 437 48.35 47.31 +.48 +4.1sPS MCLwV N XMLV .64e 1.4 47.03 42.05 69 46.50 517 47.03 46.00 +.23 +2.5 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 256 40.38 1428 40.46 39.69 +.29 -4.8 PS EMLwV N EELV .60e 2.4 27.59 23.61 242 25.39 405 25.65 25.19 -.35 +.2 PS EMkMom N EEMO 22.52 17.16 83 20.17 104 20.25 19.57 +.18 -1.7 PSS&PMom N SPMO 38.04 29.45 12 37.55 32 37.62 36.59 +.37 +9.1 PS IntLwV N IDLV 1.11e 3.4 35.35 31.82 149 33.12 283 33.28 32.71 -.18 -1.6 PSS&PVal N SPVU 37.53 31.01 0 34.33 8 34.45 33.70 -.11 -1.2 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 1 27.22 5 27.40 27.06 -.10 -.6 PS SC Egy Q PSCE .14e .8 18.77 11.37 41 17.23 376 17.80 16.69 +.26 +11.9 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 57 23.56 235 23.67 23.53 -.11 -1.2 PSKBWRgB Q KBWR .79e 1.3 61.23 47.64 3 59.95 80 60.26 58.65 -.13 +7.1sPS SmCMo Q DWAS .07e .1 54.00 40.48 87 54.12 239 54.38 52.38 +1.24 +11.1 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 2262 55.59 7691 55.92 53.70 -.72 +1.0 PS YuanDS N DSUM .77 3.3 24.73 22.31 56 23.73 127 24.17 23.52 -.33 +2.6 PS FdIGBd N PFIG .67 2.7 26.70 24.54 6 24.76 86 24.90 24.69 +.04 -3.2 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 5625 22.99 19472 23.03 22.98 -.01 -.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 2 61.17 20 61.75 60.47 -.39 +3.0 PS SP LwV N SPLV .85 1.8 49.36 44.34 1525 46.93 6080 47.27 46.38 +.05 -1.7 PSKbwHiDv Q KBWD 2.10 9.0 24.69 21.09 65 23.40 277 23.54 23.20 +.08 -.9sPS SC Fin Q PSCF .97e 1.5 57.77 48.54 19 57.67 114 57.77 56.26 +.54 +5.8 PSKbwReit Q KBWY 2.58 7.6 38.43 29.75 71 34.16 254 34.33 33.26 +.75 -3.5 PS SP HiB N SPHB .49e 1.1 46.04 36.07 392 44.73 670 44.75 43.44 +.39 +5.3 PS IntlBd N PICB .57 2.2 28.77 25.77 10 26.22 76 26.41 26.05 -.07 -5.0 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 22 52.84 27 53.16 51.84 +.77 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 140 23.05 416 23.06 22.85 +.10 -3.6 PS SCMatl Q PSCM .41e .8 55.75 43.76 0 53.60 6 53.80 52.71 +.59 +2.4sPS SC Info Q PSCT .08e .1 83.13 71.36 14 83.28 42 83.61 81.38 +1.36 +8.9 PS GlbGold Q PSAU .10e .5 21.85 17.58 3 18.72 48 18.90 18.46 +.05 -4.8sPS SC Ind Q PSCI .54e .8 68.67 52.88 3 68.02 15 68.67 66.79 +.52 +5.4sPS SC HCre Q PSCH 127.23 80.90 78 126.46 470 127.23 122.75 +2.28 +28.4 PSVrdoTF N PVI 26.18 24.51 8 24.94 15 25.00 24.91 +.1 PShCalMu N PWZ .80 3.1 26.50 25.41 13 25.87 140 26.06 25.82 +.03 -2.0 PShNYMu N PZT .86 3.6 24.80 23.71 5 24.06 34 24.15 23.94 +.13 -2.5 PShNatMu N PZA .87 3.5 25.90 24.84 188 25.15 1312 25.29 25.14 +.02 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 30.78 4 31.55 273 31.90 31.52 +.14 -3.8 PSHYCpBd N PHB .84 4.5 19.14 18.34 308 18.42 1959 18.44 18.36 +.01 -2.8 PwShPfd N PGX .86 5.9 15.20 14.10 2148 14.50 9223 14.52 14.40 +.07 -2.4 PShEMSov N PCY 1.50 5.6 30.23 26.69 1041 26.92 6664 27.23 26.85 -.32 -8.9 PShGClnEn N PBD .17e 1.3 13.78 11.57 5 12.86 29 13.05 12.72 -.02 -2.1 PShGlbWtr Q PIO .34e 1.3 27.16 23.34 13 25.91 39 25.98 25.55 -.11 -.5 PSEmgMkt N PXH .49e 2.2 25.32 19.49 558 21.91 1292 22.03 21.43 -.17 -1.9 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 35 34.52 127 35.84 33.92 -.05 +.3 PSDvxUS N PXF 1.11e 2.5 48.75 41.18 40 44.73 227 44.87 43.82 -.27 -1.5 PShIntlDev N IDHQ .33e 1.4 25.51 22.10 1 24.21 8 24.41 23.75 -.05 +.2 PSAsxJ N PAF 1.91e 3.3 62.67 53.79 0 57.97 2 57.97 57.01 -.03 -1.6 PSIndia N PIN .12e .5 27.95 22.54 28 24.98 254 24.99 24.33 +.45 -5.4 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 45443 172.74 152757 172.84 167.96 +3.02 +10.9 PSS&PBW N PBP 1.07e 3.3 23.00 19.67 148 21.90 541 21.91 21.56 +.10 +2.1 PranBio rs Q PRAN 3.79 1.75 8 2.07 44 2.18 2.05 -.07 -33.7 Praxair N PX 3.30 2.1 36 166.95 127.36 1025 157.80 6419 158.53 153.25 +.73 +2.0 Precipio n Q PRPO 28.16 .36 642 .47 3732 .55 .43 -.07 -60.8 PrecDrill N PDS .28 4.14 2.26 1155 3.41 5665 3.63 3.37 -.15 +12.9 PrecTh rs Q AIPT 2.50 .81 559 1.17 2407 1.32 .99 +.16 +15.8 PfdAptCm N APTS 1.02f 7.2 22.71 13.60 626 14.15 2927 15.40 14.10 -.50 -30.1 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 82 64.17 320 64.77 63.17 -1.01 +9.2 PrefrmdLn Q PLPC .80 1.0 36 85.63 44.80 6 79.00 53 79.00 74.97 +3.08 +11.2sPremFin Q PFBI .60 2.6 14 23.20 16.78 14 22.93 81 23.56 22.00 +.58 +14.2 Premier Q PINC 36.50 27.16 664 33.17 2439 33.19 31.78 +.75 +13.6 Presbia n Q LENS 7.14 1.86 22 2.27 95 2.35 2.07 -.03 -39.9 Presidio n Q PSDO 19.74 11.97 231 13.52 694 13.60 13.27 +.14 -29.5 Prestige rs N PBH 3 269.50 27.84 484 33.70 3826 35.22 33.01 -.94 -24.1 Pretium g N PVG 12.44 6.17 1326 7.15 4767 7.31 6.82 +.19 -37.3 PriceTR Q TROW 2.80 2.3 22 123.47 69.38 896 122.90 5699 123.13 118.30 +1.52 +17.1 PrSmrt Q PSMT .70 .8 34 93.55 77.50 141 84.65 595 88.25 84.40 -.15 -1.7 PrmEgy Q PNRG 70.30 40.50 0 65.05 1 65.05 65.05 -1.05 +26.3 Primerica N PRI 1.00 1.0 13 108.05 70.00 138 99.15 1026 100.10 96.30 +.50 -2.4sPrimoWtr Q PRMW 85 17.10 10.47 314 17.00 1617 17.20 15.73 +1.14 +35.2 Primoris Q PRIM .24 .9 19 30.00 22.96 205 26.25 1276 27.09 26.06 -.05 -3.5 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.29 4 40.64 40.28 -.10 -2.4 PrinPrice Q PSET .16e 34.46 28.97 3 33.42 3 33.42 33.15 +1.15 +3.9 PrinShHld Q PY .33e 34.81 28.20 9 32.71 10 32.83 32.39 -.08 +.3 PrinHlIn ef Q BTEC 35.50 25.39 0 35.30 1 35.30 34.04 +1.24 +12.3sPrinMill ef Q GENY .06e 38.17 28.59 2 36.92 3 38.24 36.07 +.53 +6.3 Prin US SC Q PSC 33.96 27.61 1 33.54 4 33.55 32.96 +.45 +5.8 Prin Cont n N PVAL 26.97 25.45 26.19 2 26.23 26.19 +.68 +2.7 Prn MegC n N USMC 28.10 24.58 9 25.99 26 26.08 25.46 +.06 -1.0tPrinSpec n N PREF 101.70 95.24 2 94.94 8 95.62 94.94 -.70 -5.4 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 1387 56.45 6757 57.78 54.92 -1.26 -20.0 PrincREstI N PGZ 1.32m 7.7 19.52 16.21 29 17.16 103 17.32 16.98 +.20 -.2tProAssur N PRA 1.24a 3.2 21 63.45 38.30 371 38.35 1543 40.03 38.10 -1.80 -32.9 ProDex Q PDEX 18 8.00 5.13 4 6.70 22 6.70 6.50 +.15 -1.5 ProLogis N PLD 1.92 2.9 25 67.53 55.70 2951 65.11 15444 65.25 63.87 +.70 +.9 ProPetr n N PUMP 22.88 10.84 4787 15.28 12557 18.50 15.20 -2.42 -24.2 ProPhaseL Q PRPH 1.00e 5.29 1.47 18 3.45 99 3.57 2.97 +.26 +99.5 ProQRTher Q PRQR 6.90 2.75 203 5.75 651 5.90 5.10 -.15 +78.3 PrUltDow s N DDM 50.80 31.97 368 43.11 2306 43.38 41.71 -.37 ProUltMC s N MVV 45.38 32.29 41 42.95 115 43.62 41.71 +.46 PrUltQQQ s N QLD 91.48 56.21 1148 87.68 5345 87.75 82.95 +2.97 +19.6 ProUltSP s N SSO .40e .4 125.72 88.10 1691 112.67 10787 113.00 107.99 +1.04 +3.0 PrUShCnG N SZK 17.35 12.80 9 16.32 13 16.47 16.10 +.16 +19.9 ProShtHY N SJB 23.91 22.91 335 23.22 516 23.33 23.19 +.02 +.4 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 15 75.22 145 77.60 74.82 +1.01 -10.0 Pro7-10yrT N UST .42e .8 60.83 51.89 27 53.72 241 54.83 53.53 +.25 -6.4 PrUltBio s Q BIB 69.62 44.62 162 57.33 625 57.57 53.30 +2.39 +2.2 ProSShOG N DDG 27.58 20.60 2 21.37 15 22.01 21.00 -.64 -7.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 31 68.26 95 68.36 66.85 +.22 +2.2 ProUltTl s N LTL 56.39 35.57 6 36.51 9 40.00 36.19 -1.99 -15.5 ProHdgRep N HDG 46.26 43.95 15 45.66 39 45.66 45.34 +.05 +.7 ProUltEM N EET 114.48 68.94 11 87.79 34 88.08 83.63 -.01 -6.6 ProRafiLS N RALS .62e 1.7 38.35 36.43 0 36.62 2 36.68 36.50 -.14 -2.7 ProUSL7-10T N PST 23.82 20.50 189 23.01 670 23.07 22.51 -.10 +6.7 ProShtEafe N EFZ 28.00 23.78 3 25.54 142 26.08 25.52 +.04 +.2 ProShtEM N EUM 21.20 16.23 244 17.99 1690 18.47 17.98 +.03 +.2 ProUltEaf s N EFO 50.26 37.08 41.97 9 42.42 40.99 -.97 ProUEurop N UPV 66.95 48.62 1 55.70 3 56.27 52.99 -.61 -5.0 ProUltRE s N URE 68.58 50.79 12 61.48 42 61.71 59.00 +2.04 -6.8 ProUltFin s N UYG 47.86 31.79 69 41.80 588 42.06 39.85 -.51 ProShtRE N REK 17.94 15.62 4 16.17 43 16.56 16.13 -.29 +2.2 ProShtChi50 N YXI 23.50 16.42 1 18.33 31 18.85 18.30 -.09 -4.7 ProUltSem s N USD 54.11 25.72 45 51.49 122 51.49 48.82 +1.81 ProUltUt s N UPW 54.09 37.86 1 43.32 3 45.01 43.02 -.40 -7.9 PrUltTech s N ROM 111.39 63.94 81 109.18 195 109.18 102.74 +4.16 +24.4 ProUltJpn s N EZJ 50.46 33.95 41.96 3 42.50 41.80 -.64 ProUltO&G N DIG .46e 1.1 47.42 28.35 91 43.62 399 44.40 40.71 +1.96 +10.2 ProUltInd s N UXI 83.64 56.30 1 72.19 5 72.24 70.05 -.03 -1.2 PrUltHCr s N RXL .63e .7 107.49 74.57 2 89.16 9 89.50 85.84 +.00 +1.0 ProUCnsSv s N UCC 99.90 64.24 0 87.88 1 87.88 86.27 +.20 +7.9 PrUCnsGd s N UGE 52.04 37.81 0 39.69 11 40.17 39.00 +.07 -19.0 ProUBasM N UYM .15e .2 82.75 55.36 3 70.88 17 71.00 67.63 +.60 -4.3sPrUlPR2K s N URTY 98.60 56.50 91 97.78 508 98.60 91.29 +3.58 +18.8 PUltM400 s N UMDD .03e 134.39 80.45 5 121.54 13 124.00 116.27 +2.20 +4.0sProUltSC s N SAA 116.51 75.95 2 115.66 6 116.51 111.88 +2.30 +14.9 ProUPD30 s N UDOW 116.82 58.36 1050 89.02 6074 89.98 84.84 -1.31 -5.6 PrUltPQ s Q TQQQ 63.51 31.34 9619 58.49 40360 58.58 53.83 +2.94 +26.5sProUlR2K s N UWM 80.56 54.70 129 80.06 623 80.56 76.54 +1.94 +13.3 ProSht20Tr N TBF 23.81 21.58 844 22.91 3128 23.00 22.55 -.18 +4.8 PUltSP500 s N UPRO 57.48 33.83 3129 47.79 16340 47.95 44.84 +.67 ProUChin50 N XPP 113.86 59.43 9 84.51 35 84.78 79.74 +.32 +.7 PrUSSilv s N ZSL 40.09 27.80 7 33.40 36 33.51 32.50 +.48 +6.4 PUVixST rs N UVXY 47.16 8.52 18247 11.71 117032 13.78 11.41 +.53 +14.7 ProVixST rs N VIXY 47.12 21.24 1442 29.28 7664 32.66 28.79 +.99 +26.5 PS Crde n N OILU 64.70 14.90 357 46.57 1546 53.09 46.55 -4.97 +25.1 PrUCrude rs N UCO 34.67 12.36 3463 27.94 15214 30.52 27.92 -1.88 +19.2 PrUltYen rs N YCL 65.77 56.16 1 59.33 3 60.47 59.27 -.19 +3.3 PVixMTFut N VIXM 29.70 19.88 9 22.55 70 23.25 22.29 +.38 +6.6 PrUltSilv N AGQ 39.51 28.47 76 30.92 380 31.57 30.76 -.40 -8.7 PrUltShN s N KOLD 52.12 30.06 47 37.85 212 40.69 37.48 -.33 -4.5 ProUShGld N GLL 80.66 63.08 7 70.55 52 70.62 69.26 +.90 +2.1 PrSUShAus N CROC 50.90 42.20 1 48.23 2 49.84 48.12 -.27 +5.5 PrUltShYen N YCS 76.95 64.93 33 71.65 51 71.89 69.77 +.14 -4.4 ProSUltGold N UGL 44.38 35.62 24 39.14 110 39.99 39.08 -.53 -3.8 ProShtVx s N SVXY 139.47 9.53 9449 13.18 52425 13.33 12.46 -.32 -89.7 PrUShCrd s N SCO 52.16 15.33 2113 18.78 8399 18.80 17.23 +1.09 -23.5 ProShtEuro N EUFX 42.85 38.37 1 41.52 6 42.00 41.41 +.02 +3.8 ProUltEuro N ULE 18.97 15.34 55 16.14 148 16.30 15.76 -.02 -7.6 ProUShEuro N EUO 24.37 19.46 219 22.80 1245 23.33 22.63 +.04 +7.5 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7201 73.45 40920 75.02 72.80 -.86 -20.1 ProDvrs h rs Q IPDN 8.86 2.45 23 3.02 83 3.26 2.98 +.05 -26.2 ProfirEng Q PFIE 2 5.30 1.19 325 4.71 2185 4.80 4.00 +.29 +145.3 PrognicsPh Q PGNX 8.63 4.60 2048 7.99 5040 8.19 7.45 +.47 +34.3 ProgrsSoft Q PRGS .56 1.5 34 53.60 28.63 384 38.38 1721 38.63 35.63 +1.43 -9.8sProgsvCp N PGR .69e 1.1 32 63.28 42.80 2670 62.43 14619 63.28 61.32 +.08 +10.8 Proofpoint Q PFPT 130.27 82.61 727 120.57 3193 122.61 115.92 -1.73 +35.8 ProsHldg N PRO 36.83 21.36 292 35.25 763 36.28 35.15 -.40 +33.3 ProShtQQQ N PSQ 40.94 31.45 1105 31.65 3911 32.54 31.63 -.56 -11.0 ProShSP rs N SH 33.75 28.14 2111 29.22 8711 29.86 29.19 -.16 -3.2 PrUShSP rs N SDS 51.48 35.66 3850 37.90 20655 39.59 37.83 -.44 -7.7 PUShtMdC N MZZ 24.14 16.91 1 17.10 8 17.47 17.05 -.30 -8.8tPrShRs2K rs N SRTY 49.09 24.33 204 24.55 1295 26.33 24.33 -1.01 -24.1tPShtQQQ rs Q SQQQ 33.45 14.46 14093 14.25 56475 15.51 14.22 -.80 -33.8 PrUShD3 rs N SDOW 32.39 15.67 2963 18.03 15353 18.94 17.84 +.19 -7.5 PUltShtF rs N FINZ 15.21 6.47 1 7.71 11 8.43 7.71 +.12 -4.9 PrSUlhGM rs N GDXS 18.19 12.07 10 14.35 13 14.60 14.25 -.07 +2.6 ProUShL20 N TBT 39.86 32.99 3817 36.82 23873 37.05 35.61 -.61 +9.0tPrShR2K rs N RWM 48.41 38.93 195 39.05 1273 39.95 38.93 -.49 -7.6 PrUShHC rs N RXD 36.46 24.68 1 28.28 3 28.97 28.15 -.10 -6.0 PrUShCnS rs N SCC 30.80 20.44 1 21.20 1 21.20 21.20 -.31 -12.4 PrUShRE rs N SRS 37.33 28.35 14 30.16 78 31.42 30.02 -1.06 +3.2tPUShtR2K N TWM 22.96 14.61 860 14.70 4077 15.39 14.61 -.38 -15.8 PS DecRt n N EMTY 38.59 31.27 0 33.98 2 33.98 33.31 +.43 +1.4 PUShtIndl N SIJ 22.12 14.55 0 16.04 37 16.50 15.89 +.11 -4.7 PS OnlSt n N CLIX 50.04 37.63 7 48.89 45 49.04 47.73 +.99 +24.4 ProS Ris n Q EQRR 51.48 38.13 4 50.24 12 50.36 49.00 +.34 +7.6tPUPShtMC N SMDD 15.02 8.70 8.80 7 8.88 8.70 -.17 -12.3 PrSh K1 n N OILK 26.41 16.51 11 23.95 81 26.18 23.57 -.64 +10.6 PUShtEur N EPV 37.85 26.83 17 30.88 124 32.54 30.67 +.38 -.3 PUShtJpn N EWV 34.98 22.75 0 25.88 6 26.06 25.59 +.29 -2.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 485 62.59 1258 63.19 61.88 -.26 -2.3 PrUlNBio rs Q UBIO 46.35 24.43 107 33.39 285 33.70 30.07 +1.96 -.7 PUltShEafe N EFU 27.50 19.90 3 22.83 16 23.72 22.72 +.13 +.2 PrUGMin rs N GDXX 50.96 33.56 4 37.44 14 37.86 36.95 -.01 -11.0 PrUltBra rs N UBR 107.88 51.76 8 58.25 47 59.83 55.50 -4.84 -25.4 PrSht20yTr N TTT 31.13 25.95 126 27.50 933 27.77 26.16 -.68 +3.4 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 41.55 10 41.60 40.79 +.34 -3.1 PUltShOG N DUG 53.46 28.56 48 30.78 320 33.12 30.23 -1.61 -16.8 PrGPrEq bt A PEX 1.53e 4.2 43.67 34.68 15 36.21 19 36.27 35.90 -.11 +1.1 ProEurDiv N EUDV .15p 44.13 39.62 0 41.96 4 42.12 41.40 -.43 +.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 8 66.62 36 67.03 66.16 -.41 -.9 ProSPxEgy N SPXE .22p 59.30 44.29 56.48 1 57.00 56.41 -.23 PrUltPFn N FINU .29e .3 134.30 61.92 57 93.25 237 94.87 86.05 -4.25 -11.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 50

tPrIGIntH bt A IGHG 2.15 2.9 78.88 74.76 108 74.90 227 75.79 73.37 -.79 -2.8 ProSht7-10y N TBX 29.77 27.55 24 29.23 1083 29.27 28.95 -.08 +3.2 PrSPMCDv N REGL .65e 1.2 56.00 49.97 67 54.05 142 54.70 53.53 +.10 -.9 ProSR2KDv N SMDV .47e 58.30 51.18 14 56.46 108 57.14 55.61 +.35 +2.3 PSSTEm bt A EMSH 4.88e 6.5 79.67 74.09 74.90 1 74.94 74.52 -.04 -2.6 PrUShtUtl N SDP 31.15 22.19 6 26.53 10 26.67 25.48 +.24 +5.2tPrUltShtTc N REW 23.63 12.49 7 12.23 14 12.99 12.22 -.49 -25.7 PrUShtFn N SKF 28.88 18.61 45 20.18 160 21.16 19.78 +.05 -3.4 ProUShBio Q BIS 29.66 17.52 65 19.61 187 21.06 19.54 -.84 -11.1 ProMornAlt N ALTS .38e 1.0 39.24 36.94 0 37.54 1 37.59 37.54 -.05 -1.3 Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.58 11 28.72 28.58 -.28 +3.0 PS EMkDv N EMDV 64.49 51.81 0 58.07 9 58.07 56.62 -.12 -.9 ProCdNASh A WYDE 33.66 32.10 32.63 1 33.17 32.14 +.49 +.7 ProspctCap Q PSEC .72 10.6 8 8.37 5.51 1384 6.80 5837 6.87 6.70 +.03 +.9 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 14 25.50 56 25.70 25.28 +.25 -1.5 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 400 73.08 1857 74.05 71.49 -.70 +4.3 ProtagTh n Q PTGX 23.97 5.50 476 7.13 1401 7.41 6.59 +.47 -65.7 Protalix A PLX .99 .39 867 .47 2960 .54 .44 +.02 -28.9 ProteonTh Q PRTO 2.85 1.10 20 2.30 86 2.34 2.05 +.25 +21.1 Proteos n Q PTI 8.61 1.41 402 5.03 1830 5.16 4.57 +.32 -13.7 Prothena Q PRTA 70.00 10.43 637 13.69 2701 15.01 13.23 -.93 -63.5 ProtoLabs N PRLB 64 128.22 64.15 118 122.20 509 125.60 118.20 +2.60 +18.6 ProvidSv Q PRSC 19 79.38 45.49 150 72.00 600 75.97 70.94 -1.98 +21.3 ProvidBc n Q PVBC 27.38 19.75 9 23.65 23 24.00 22.60 -.20 -10.6 ProvFnH Q PROV .56 3.0 19 20.35 17.62 12 18.37 70 18.85 18.18 +.11 -.2 ProvidFS N PFS .80 2.8 19 28.76 23.26 161 28.20 727 28.36 27.50 +.29 +4.6 PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 9 17.61 32 17.70 17.25 +.17 +.1tPrudentl N PRU 3.60 3.6 10 127.14 94.51 1766 98.84 11083 99.31 94.51 -1.18 -14.0 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 69 25.14 189 25.45 25.05 +.13 -.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 45 25.40 134 25.50 25.09 -.01 +.4 PruSDHiY N GHY 1.32 9.5 15.23 13.70 139 13.83 600 13.84 13.71 +.06 -4.0 PruUK pf N PUKp 1.69 6.4 27.17 25.66 2 26.21 21 26.21 26.04 +.12 +.1 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 6 26.35 37 26.37 26.17 +.14 +1.0 Prud UK N PUK 1.49e 3.0 55.36 44.67 191 49.21 872 49.47 47.64 -1.17 -3.1 PruShHiY N ISD 1.32 9.4 15.56 13.98 147 14.11 579 14.14 14.00 +.07 -4.5 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 7 20.25 27 20.32 19.41 +.20 -1.5sPSEG N PEG 1.80 3.4 18 53.33 41.67 3770 52.55 16102 53.33 52.11 +.15 +2.0 PubStrg N PSA 6.80 3.2 23 219.93 180.48 560 211.62 3572 212.87 207.46 +3.13 +1.3 PubSt pfU N PSApU 1.41 5.6 25.54 24.59 33 25.14 112 25.14 24.90 +.14 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 109 24.88 182 24.88 24.48 +.27 -1.3 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 29 24.25 101 24.25 23.86 +.27 -3.0 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 33 24.14 116 24.15 23.80 +.31 -3.4 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 9 26.13 41 26.18 25.93 +.11 -1.8 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 27 26.19 309 26.19 25.88 +.11 -1.0 PubSt pfG N PSApG 25.63 22.49 32 24.49 113 24.49 23.84 +.50 -1.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 41 24.35 155 24.38 23.87 +.41 -2.7 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 17 24.09 69 24.09 23.66 +.36 -3.2 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 20 24.24 92 24.24 23.85 +.30 -3.1 PubSt pfC N PSApC 26.45 23.05 20 24.79 48 24.80 24.36 +.30 -2.7 PubSt pfB N PSApB 26.69 23.90 28 25.57 107 25.57 25.14 +.32 -.5 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 35 25.68 112 25.68 25.50 +.17 -3.2 Pulmatrix Q PULM 2.73 .42 5097 .49 6767 .54 .43 +.06 -65.2 PulseBio n Q PLSE 39.50 9.81 46 16.10 188 16.71 15.57 +.21 -31.8 PulteGrp N PHM .36 1.2 17 35.21 23.08 2453 30.36 12217 31.02 30.07 -.11 -8.7 PumaBiotc Q PBYI 136.90 50.15 459 52.00 1546 53.30 50.70 +.10 -47.4stPureAcq n Q PACQ 9.75 9.63 1666 9.65 3312 9.75 9.63 -.4sPureAcq un Q PACQU 10.35 10.08 115 10.29 2413 10.35 10.24 +.06 +1.7 PureCycle Q PCYO 9.90 6.55 21 9.75 88 9.90 9.15 +.35 +16.8 PureStrg n N PSTG 24.31 11.90 7484 22.55 19375 22.75 20.30 +1.81 +42.2 PurplInv n Q PRPL 13.90 6.33 20 7.84 164 8.00 7.20 +.43 -22.0 PutHiInSec N PCF .37 4.0 9.36 8.60 24 9.34 128 9.34 9.20 +.10 +3.5 PMMI N PMM .44 6.1 7.72 6.89 80 7.09 351 7.13 7.05 +.04 -4.3 PMIIT N PIM .31 6.7 4.89 4.61 83 4.69 323 4.71 4.67 -.02 -1.7 PMOT N PMO .71 6.1 12.85 11.44 68 11.67 293 11.74 11.64 +.04 -5.5 PPrIT N PPT .31 5.9 5.68 5.05 225 5.31 1229 5.37 5.27 -.07 -.4 PyxisTnkr Q PXS 39 12.22 .90 33 1.18 809 1.32 1.11 -.13 -63.4 PzenaInv N PZN .41e 4.7 19 13.15 8.61 56 8.80 206 9.69 8.73 -.67 -17.5sQ2 Hldgs N QTWO 58.75 31.95 573 57.15 1731 58.75 56.05 +.10 +55.1sQAD Inc B Q QADB .24 .6 41.01 21.58 9 40.12 24 41.01 34.15 +5.52 +30.1sQAD A Q QADA .29 .6 53.35 30.20 69 52.05 352 53.35 45.90 +5.60 +34.0 QCR Hld Q QCRH .24 .5 19 50.00 39.85 29 48.65 156 48.80 47.25 +.50 +13.5 QEP Res N QEP .08 .7 34 13.75 7.02 5051 11.80 19577 12.67 11.65 -.36 +23.3sQIAGEN N QGEN 40 37.16 30.20 796 36.65 5169 37.16 35.83 +.39 +18.5 QIWI plc Q QIWI .84e 5.0 16 26.55 13.67 164 16.77 957 17.10 16.10 -.56 -3.2 QTS RltTr N QTS 1.64 4.3 35 61.55 31.58 620 38.57 2381 39.04 37.24 +.84 -28.8 Qorvo Q QRVO 97 86.84 62.68 1218 81.81 5182 82.00 78.98 +.32 +22.8 QuadGrph N QUAD 1.20 6.1 9 31.29 17.73 416 19.52 1365 20.33 19.28 +.09 -13.6 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 56 153.44 178 157.53 151.55 -1.11 +1.8 Qualcom Q QCOM 2.48f 4.2 69.28 48.56 8866 58.61 46477 59.60 57.66 -.73 -8.5 QuaCare N QCP 22.91 12.25 251 21.11 3107 21.82 20.73 +.06 +52.9sQualitySys Q QSII .70 4.1 28 17.97 12.24 521 17.20 3795 17.97 16.48 +.21 +26.7 Qualstar rs Q QBAK 13.50 4.91 14 9.29 29 9.39 9.15 +.02 +10.6 Qualys Q QLYS 77 85.00 39.25 196 78.10 1093 78.95 73.75 +3.50 +31.6 QuanexBld N NX .16 1.0 22 24.60 16.50 371 16.80 1067 17.20 16.50 -.25 -28.2 QuantaSvc N PWR 24 40.11 30.69 1186 36.02 5511 36.56 35.23 +.43 -7.9 Quantenn n Q QTNA 21.21 9.60 240 16.03 1216 16.11 15.62 -.03 +31.4 Quanterx n Q QTRX 24.81 15.30 65 18.38 301 19.82 18.22 -.61 -14.4tQntmDSS rs N QTM 38 8.67 2.72 337 3.04 1632 3.54 2.72 -.33 -46.0 Qu Insp100 n N BIBL 29.74 25.14 3 26.88 56 27.26 26.56 +.02 +3.0 QnForSm n N FFSG 27.15 24.51 10 26.31 42 26.36 25.84 +.16 +2.0 QnForTcG n N FFTG 26.55 24.19 14 25.27 41 25.30 24.96 -.01 -1.2 MainSecR n N SECT 29.56 24.41 62 28.54 208 28.60 27.89 +.20 +4.4 InspCpBd n N IBD 28.29 24.07 4 24.45 57 24.55 24.39 +.04 -3.1sQuaInsp n N ISMD 28.51 23.78 1 28.39 40 28.63 27.81 +.39 +7.3 QuaInsLg n N BLES 30.44 25.93 1 28.32 67 28.72 27.95 -.09 -.4tFormInco n N FFTI 27.57 23.79 35 24.04 191 24.06 23.79 +.03 -3.7 FrmHdGr n N FFHG 29.49 24.03 9 28.33 37 28.38 27.67 +.17 +2.9 QuanReal n N QXRR 26.19 23.44 2 25.13 2 25.26 24.81 +.20 -.6sQuanDyn n N XUSA 29.10 25.12 0 28.91 8 29.10 28.51 +.39 +3.5 QuanMulT n N QXTR 26.83 24.56 7 26.31 27 26.31 25.87 -.03 +1.1 QuanMulIn n N QXMI 26.53 24.73 1 25.22 2 25.28 25.12 +.03 -1.8 QuanGrw n N QXGG 29.10 25.66 11 28.18 20 28.25 27.62 -.17 +1.4tQuartrhill g Q QTRH .05 3 2.12 1.24 111 1.25 412 1.32 1.24 -.04 -32.1tQudian n N QD 57 34.91 7.64 3014 8.61 14103 8.85 7.64 -.15 -31.3 QstDiag N DGX 2.00f 1.9 21 112.97 90.10 666 107.95 5681 109.08 105.50 +2.14 +9.6 QuestRes rs Q QRHC 2.91 1.03 10 1.99 75 2.03 1.86 -.03 -13.5 QuickLog h Q QUIK 2.22 1.05 464 1.25 1580 1.30 1.19 +.01 -28.2sQuidel Q QDEL 64.71 23.28 573 64.06 1251 64.81 60.51 +2.86 +47.8 QuinStreet Q QNST 14.65 3.36 589 13.71 2223 13.89 12.75 +.82 +63.6 QuintEn n N QES 10.67 7.10 16 8.56 296 8.90 8.00 +.22 -4.9 Qumu Cp Q QUMU 3.28 1.42 6 2.23 115 2.48 2.19 -.25 -5.9 QuormHl n N QHC 10.00 2.91 698 4.46 3166 4.80 4.01 +.30 -28.5 Quotinet Q QTNT 7.73 2.78 387 7.32 2590 7.53 6.75 +.52 +47.9 QuotientTc N QUOT 17.85 10.35 398 13.15 1852 13.65 13.05 -.15 +11.9tQuratRet A Q QRTEA 18 29.11 20.27 2666 20.22 12173 21.26 20.15 -.89 -17.2tQuratRet B Q QRTEB 21 28.90 20.56 0 20.32 2 21.31 20.32 -.69 -17.2 Qwest 54 N CTV 1.72 7.5 26.40 20.64 38 22.85 197 22.88 22.47 +.13 -2.9 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 9 25.44 32 25.45 25.27 +.12 +1.0 Qwest 4-52 N CTX 1.75 7.4 25.95 21.27 67 23.78 204 23.78 23.31 +.47 +.1 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 28 24.08 109 24.08 23.85 +.17 +1.4 Qwest53 N CTY 1.53 7.4 25.57 18.66 59 20.67 212 20.84 20.47 +.22 -6.0 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 35 22.19 131 22.19 21.94 +.17 -2.0 Qwest 56 N CTAA 27.77 21.51 16 24.58 86 24.75 24.39 -.5 Qwest57 n N CTDD 25.97 20.51 80 22.43 202 22.45 22.24 +.14 -2.0 Qwest56 n N CTBB 25.60 19.86 106 21.68 378 21.88 21.42 +.27 -3.7R -:R1 RCM n Q RCM 8.83 3.05 582 7.94 4547 8.40 7.76 -.10 +80.0sRBB Bcp n Q RBB .36f 1.2 30.48 21.26 60 30.79 273 30.90 28.97 +1.46 +12.5 RBC Bear Q ROLL 42 139.95 94.97 156 128.04 420 129.60 114.03 +5.18 +1.3 RCI Hosp Q RICK .12 .4 12 33.78 20.63 28 32.01 112 32.96 31.50 -.02 +14.4 RCM Q RCMT 1.00e 25 7.50 4.63 23 5.33 61 5.33 4.91 +.42 -14.7 RELX NV s N RENX .45e 2.1 23.30 19.96 105 21.85 381 21.89 21.24 +.19 -5.3 RELX plc s N RELX .54e 2.4 24.03 20.31 199 22.35 955 22.43 21.86 +.14 -5.7sRF Inds Q RFIL .08 1.1 7.29 1.60 39 7.10 274 7.29 6.46 +.50 +163.0 RGC Res s Q RGCO .62 2.3 32 31.99 22.16 5 27.41 25 27.88 26.44 +.17 +1.2 RH N RH 61 109.53 42.20 860 98.27 2932 106.04 96.63 -6.02 +14.0 RLI Corp N RLI .88f 1.3 27 67.98 50.34 114 66.13 736 67.01 65.43 -.26 +9.0 RLJ Ent rs Q RLJE 5.24 2.51 3 4.57 49 4.58 4.38 +.06 +24.2sRLJ LodgT N RLJ 1.32 5.6 13 23.96 18.68 1683 23.50 6456 23.97 22.95 +.40 +7.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 83 25.78 168 25.78 25.36 +.40 -4.6 RMG Net rs Q RMGN 3.00 .75 3 1.20 188 1.23 1.19 -.01 +46.3 RMR Gp h Q RMR 1.00 1.3 44 83.20 42.36 27 76.25 167 76.80 73.00 +1.75 +28.6tRPC N RES .40 2.5 21 27.07 16.38 2078 15.92 7694 17.75 15.72 -.97 -37.6 RPM N RPM 1.28 2.6 17 56.69 46.36 963 49.91 5308 51.80 49.18 -1.62 -4.8 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 1510 10.48 7043 10.48 10.44 +.03 -22.0 RSP Perm N RSPP 72 51.51 28.76 4874 41.09 9570 44.92 40.04 -3.07 +1.0 RTI Surg Q RTIX 6.00 3.85 134 4.55 359 4.65 4.48 +11.0 RXI Phm rs Q RXII 7.70 1.90 144 2.52 736 2.56 2.14 +.23 -54.7 RYB Edu n N RYB 31.80 15.50 107 17.05 512 17.16 16.85 +1.0 RaPhrm n Q RARX 24.54 4.78 315 7.45 1026 7.49 6.12 +1.29 -12.4 RadNet Q RDNT 80 14.85 7.01 123 12.75 812 13.10 12.01 -.20 +26.2 RadaElc rs Q RADA 3.86 1.37 89 2.56 470 2.61 2.49 +.06 -16.9 Radcom Q RDCM 51 22.45 17.00 44 19.00 156 20.20 18.75 -1.15 -4.3 RadiSys Q RSYS 4.00 .53 120 .74 564 .79 .71 -.02 -26.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1302 15.95 6249 16.44 15.86 -.19 -22.6 RadiantLog A RLGT 69 6.31 3.46 36 4.11 163 4.14 3.96 +.07 -10.7 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.60 2 25.60 25.42 +.14 -1.1 RadiusHlth Q RDUS 49.16 24.66 642 28.67 2773 29.28 28.11 -.50 -9.8 Radware Q RDWR 23.87 15.82 209 23.48 710 23.53 22.84 -.02 +21.0sRafaelHl n A RFL 9.31 3.05 65 9.92 245 9.99 8.28 +1.43 +102.4sRLauren N RL 2.00 1.5 20 138.89 68.37 1131 137.87 5769 138.89 133.63 +.57 +33.0 RamacoRs n Q METC 9.35 3.81 90 8.07 433 8.50 7.70 +.29 +17.3 Rambus Q RMBS 15.50 11.30 503 13.60 3256 13.64 13.39 +.05 -4.4 RamcoG N RPT .88 7.2 10 15.00 11.15 320 12.22 1878 12.45 11.74 +.36 -17.0 RamcG pfD N RPTpD 3.63 7.0 58.62 47.86 51.81 3 52.08 49.89 +1.29 -10.1 RandCap Q RAND 3 3.50 2.40 2.52 33 2.64 2.49 +.02 -16.5 Randgold Q GOLD 2.00f 2.5 32 108.29 76.01 438 79.03 2042 80.15 76.45 +1.99 -20.1 RandBcp n Q RNDB 16.49 13.36 4 16.00 18 16.12 15.91 -.02 +4.2 RangeRs N RRC .08 .5 18 23.96 11.93 10602 16.38 43905 16.49 14.74 +1.18 -4.0 RngrEnS n N RNGR 15.70 6.88 15 9.56 58 10.02 8.78 +.71 +3.6 Rapid7 n Q RPD 33.70 14.75 614 32.03 1972 32.37 29.80 +1.87 +71.7 RaveRest Q RAVE 2.33 1.12 27 1.24 75 1.27 1.16 -.01 -15.2 RavenInds Q RAVN .52 1.4 1 42.40 26.70 185 38.30 504 39.21 37.75 -.25 +11.5 RJamesFn N RJF .88f .9 20 102.17 72.56 646 97.96 2926 98.62 95.07 -1.51 +10.0 RayAdvM N RYAM .28 1.6 23 22.96 12.68 725 17.88 3127 18.38 17.56 -.35 -12.6 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 125.26 2 128.00 125.26 -1.68 -13.0sRayonier N RYN 1.08f 2.8 42 39.16 27.71 708 39.23 4063 39.29 37.98 +.94 +24.0 Raytheon N RTN 3.47 1.6 30 229.75 158.32 984 211.36 5061 212.85 207.97 +.09 +13.0tReShape rs Q RSLS 5.79 .28 3181 .31 4736 .33 .28 -.00 -79.4 ReadIntlA Q RDI 12 17.50 14.37 17 15.79 144 16.23 15.25 +.33 -5.4 ReadgIntB Q RDIB 20 27.66 18.00 2 26.57 13 27.00 24.85 -.38 +15.5 RealGSol rs Q RGSE 3.25 .60 73 1.16 597 1.18 1.07 +.03 -21.6 RealNetwk Q RNWK 5.00 2.63 69 3.56 337 3.67 3.50 -.01 +4.1 RealityETF N DIVY .46p 28.89 25.25 7 26.86 37 26.86 25.79 +.13 +3.0 RltDvcDiv N LEAD 34.32 28.07 5 32.88 14 32.92 32.35 +.11 +2.9 RealDivc n N DFND 28.60 25.12 27.16 1 27.27 27.16 +.01 -.4 RealDivG n N GARD 26.84 21.91 25.38 1 25.38 25.38 -.05 +1.6 Rl NxtEc n Q BLCN 25.05 21.69 19 23.32 263 23.45 22.85 +.01 -3.8tRealogy N RLGY .27p 1.2 15 35.18 23.52 1968 23.28 7749 24.15 23.13 -.70 -12.2 RealPage Q RP 78 61.95 32.50 942 59.95 4156 60.00 58.35 +.75 +35.3 RltyInco N O 2.53 4.8 30 60.05 47.25 2070 53.04 7924 54.02 52.60 +.42 -7.0 ReataPh n Q RETA 40.88 19.31 234 35.53 692 36.25 32.89 +1.92 +25.5 ReavesUtl A UTG 1.82 6.4 36.73 27.13 170 28.30 637 28.83 28.10 +.09 -8.5 ReconTech Q RCON 5.36 .64 11 1.30 152 1.35 1.28 -.01 RecroPhm Q REPH 13.05 5.00 357 5.44 2397 5.67 5.25 -.11 -41.2 RedHat N RHT 93 173.58 86.26 1498 167.90 8106 167.92 161.93 +2.80 +39.8 RedLionH N RLH 11.70 6.15 70 10.70 558 11.55 10.10 +.50 +8.6 RedRobin Q RRGB 28 72.70 45.70 376 49.15 1770 51.85 47.60 +1.15 -12.9 RedRkRs n Q RRR .40 1.1 35.77 21.41 640 35.22 1881 35.62 27.84 +1.22 +4.4 RedViolt n Q RDVT 46.40 4.35 153 7.91 369 7.94 7.04 +.40 -83.0 Redfin n Q RDFN 33.49 19.18 1697 21.62 6961 22.86 21.03 -.11 -31.0 RedhillBio Q RDHL 11.25 4.30 68 7.25 304 7.35 6.65 +.16 +41.1 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 300 16.40 1277 16.54 16.30 -.06 +10.7 Reeds A REED 3.25 1.30 10 2.80 159 2.90 2.60 +.15 +80.6 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 217 80.20 1280 82.15 79.35 -.20 +4.7 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1514 57.76 5834 58.62 57.16 -.04 -16.5 Regenrn Q REGN 24 543.55 281.89 1004 306.88 3343 311.36 291.69 +13.14 -18.4sRegnxBio n Q RGNX 39 54.85 16.30 511 53.70 2193 55.00 48.75 +4.25 +61.5 RegHlthPr A RHE 4 1.14 .16 206 .24 788 .26 .23 -.01 +41.8tRegHlt pfA A RHEpA 2.72 120.9 22.90 2.10 5 2.25 82 2.80 2.10 -.25 -71.9 RegnlMgt N RM 16 36.73 20.02 80 36.18 211 36.54 35.16 +.29 +37.5 RegionsFn N RF .36 1.9 17 20.21 13.03 9402 18.59 47785 18.81 18.00 -.42 +7.6sRegions pfA N RFpA 1.59 6.2 25.89 25.23 17 25.54 76 25.89 25.46 +.14 +.8 Regns pfB N RFpB 1.59 6.0 29.82 26.40 26 26.71 196 27.17 26.59 -.02 -6.0sRegis Cp N RGS 17.56 9.40 165 17.30 652 17.56 17.14 -.01 +12.6 RegulusTh Q RGLS 1.60 .63 160 .73 659 .74 .69 -.01 -30.0 ReinsGrp N RGA 2.00f 1.3 13 165.12 122.37 338 150.12 2067 154.10 144.50 +.13 -3.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 24 27.37 113 27.93 27.12 -.07 -.5 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 35 25.54 125 25.78 25.41 +.20 -8.8 Reis Inc Q REIS .76 3.5 22.45 15.95 12 21.80 87 22.13 21.00 +.35 +5.6sRelStlAl N RS 2.00 2.1 21 97.41 68.46 622 94.25 2200 97.41 91.87 +1.35 +9.9 ReliantBcp Q RBNC .32f 1.2 26 27.49 21.42 10 26.69 52 26.69 25.33 +.70 +4.1 Reliv In rs Q RELV 13.77 3.72 3 4.73 18 4.91 4.61 -.12 -.8 RELM A RWC .08 2.1 20 4.65 3.40 2 3.90 28 3.95 3.75 +9.9 RemarkHld Q MARK 15.10 1.93 239 4.55 1018 4.76 4.40 -.13 -53.2 RemaxHld N RMAX .80f 1.5 59 67.50 43.85 153 52.15 514 53.60 51.00 -1.50 +7.5 RenaisIPO N IPO .02e .1 30.61 24.59 2 29.63 8 29.63 28.75 +.63 +5.0 RenaisRe N RNR 1.32 1.1 152.00 116.50 239 123.14 1678 125.24 122.34 -1.73 -2.0 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 18 24.85 65 24.92 24.36 +.27 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 3 25.23 13 25.56 25.14 +.06 -1.1sRenasant Q RNST .80f 1.6 21 48.58 37.68 238 48.51 793 48.84 46.91 +.41 +18.6 ReneSola rs N SOL 3.79 2.12 32 2.53 172 2.71 2.51 -.17 -4.9sRenewEn Q REGI 5 18.15 9.50 564 17.65 2897 18.15 17.40 +.05 +49.6 RenminTi rs Q ABAC 4.76 1.84 2 2.17 7 2.22 2.16 -.11 -26.4 RennFund A RCG 2.20 1.13 10 1.70 97 1.72 1.58 +.11 +13.0 Renren rs N RENN 18.70 6.01 157 8.85 811 9.03 8.66 -.25 -14.8 RentACt Q RCII .32 3.2 17 13.89 7.22 857 10.10 4151 10.23 9.26 -.05 -9.0 Replgn Q RGEN 62 46.81 29.56 326 43.60 1000 44.58 42.80 +.14 +20.2sRepBncp Q RBCAA .97 2.2 18 44.86 33.17 8 44.70 86 44.86 43.13 +.34 +17.6 RepFBcp Q FRBK 61 9.90 8.00 164 8.55 698 8.75 8.50 -.15 +1.2 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 965 67.98 4930 68.49 66.83 +.27 +.5 resTORbi n Q TORC 21.10 7.55 81 9.91 333 10.10 9.14 +.77 -41.3tRschFrnt Q REFR 1.50 .80 36 .85 136 .85 .80 -.00 -18.7 ResMed N RMD 1.40 1.4 50 104.78 71.29 997 103.56 4101 103.73 100.57 +.44 +22.3 ResolEn rs N REN 42.00 23.64 895 32.50 2352 36.81 31.79 -.98 +3.3 ResoluteF N RFP 12.15 4.10 391 10.80 1521 10.90 10.40 +.35 -2.3 Resonant Q RESN 8.55 3.17 209 4.54 946 4.72 4.39 -.07 -39.2 ResConn Q RECN .48 2.8 27 17.00 12.05 157 16.90 663 16.96 16.20 +.55 +9.4 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1484 59.19 7471 59.73 57.06 +.83 -3.7tRestorRob n Q HAIR 11.95 3.10 113 3.08 392 3.47 3.01 -.18 -33.0 RetailOpp Q ROIC .78 4.4 53 20.90 16.18 1658 17.87 4453 18.26 17.67 +.07 -10.4 RetailProp N RPAI .66 5.5 12 13.78 10.84 2646 12.00 11093 12.29 11.65 +.23 -10.7 RetoEco n Q RETO 12.75 4.29 39 5.17 131 5.32 4.99 +.16 -26.7 RetractTc A RVP 1.48 .54 64 .87 193 .89 .86 -.01 +27.9 Retrophin Q RTRX 29.78 15.55 217 28.09 2376 28.79 27.92 -.84 +33.3tRevGp n N REVG .20 1.2 33.15 16.76 352 16.97 2242 17.77 16.76 -.61 -47.8 RevanceTh Q RVNC 37.45 21.60 467 28.70 2121 30.65 27.20 -2.45 -19.7 RevenHo n Q RVEN 6.75 2.32 5 4.12 12 4.16 3.69 +.15 -11.1 Revlon N REV 27.90 15.60 129 16.50 627 17.60 16.35 -1.10 -24.3 RevolutL rs Q RVLT 8.25 2.95 91 4.13 398 4.58 4.12 -.31 +25.5 ReWalkRob Q RWLK 3.20 1.05 76 1.05 715 1.10 1.05 -4.5 RexAmRes N REX 14 102.00 70.48 89 74.34 229 77.50 71.89 +1.19 -10.2 RexahnPh rs A RNN 4.31 1.42 212 2.21 732 2.28 2.15 -.02 +9.4 RexfordIR N REXR .64f 2.0 53 32.91 26.32 872 31.49 2885 31.75 31.15 +.11 +8.0 RexfdIn pfA N REXRpA 26.41 22.53 23.69 12 23.69 23.43 +.08 -7.8 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 2 23.33 7 23.35 23.20 -.07 -5.9 Rexnord N RXN 21 31.44 22.52 806 29.67 2484 29.76 28.51 +.76 +14.0 Rexnrd pfA N RXNpA 66.44 52.57 75 63.35 290 63.54 61.61 +1.26 +8.3sRhythmP n Q RYTM 34.33 16.80 181 32.39 916 34.33 29.52 +2.20 +11.5 RibbnCm n Q RBBN 8.36 4.97 259 6.13 1549 6.22 5.72 +.32 -20.7 RiceMidstr N RMP 1.22f 6.5 14 25.34 16.87 260 18.81 1242 18.86 18.20 +.42 -12.4 RiceBran Q RIBT 1.66 .84 291 1.63 1005 1.64 1.58 +.04 +10.1sRichrdElec Q RELL .24 2.5 9.75 5.31 9 9.70 69 9.75 9.33 +.33 +43.9 RigelPh Q RIGL 4.71 2.14 1549 3.25 11016 3.94 3.22 -.66 -16.2 RigNet Q RNET 19.50 11.50 47 12.50 258 12.65 11.55 +.65 -16.4 RiminiSt n Q RMNI 10.40 .25 63 5.30 220 5.70 5.01 -.40 -33.0 RingCentrl N RNG 81.20 32.70 440 76.20 1692 77.05 73.60 +2.05 +57.4 RingEngy A REI 17.35 10.88 571 13.56 2345 14.30 13.36 -.42 -2.4 RioTinto N RIO 2.27e 3.9 59.66 37.66 1591 57.54 7613 57.82 55.58 +.56 +8.7 RiotBlck Q RIOT 1.00p 46.20 3.08 1004 7.39 2195 7.70 6.82 -.20 -74.0 RiseEdCy n Q REDU 26 18.60 9.50 84 16.38 487 16.77 15.50 +.36 +10.8 RitchieBr N RBA .68 2.0 40 35.17 24.08 254 34.82 1293 34.92 33.40 +.89 +16.3 RiteAid N RAD 2 4.21 1.38 10124 1.57 27374 1.68 1.57 -.09 -20.3 RittrPh rs Q RTTR 7.98 1.83 837 3.94 1512 3.98 3.10 +.55 +19.8 RivrnOpp n N RIV 1.68 7.9 21.63 19.10 10 21.35 139 21.51 21.16 +.06 +6.6 Riv/Doubl n N OPP 19.76 17.12 69 17.44 211 17.55 17.24 +.07 -5.1 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 38 8.71 199 8.90 8.48 -.02 +.5tRoadrnTrn N RRTS 3 9.75 1.65 6111 1.75 10589 2.06 1.63 -.45 -77.3 RobtHalf N RHI 1.12f 1.7 26 65.36 42.92 831 64.13 3921 64.46 62.76 +.51 +15.5 RocktPh n Q RCKT 22.40 3.40 332 19.85 1752 21.74 19.05 -.64 +90.1 RockwlAut N ROK 3.68f 2.1 26 210.72 155.81 733 178.60 3604 179.02 174.66 +.60 -9.0 RockColl N COL 1.32 1.0 22 139.63 103.25 1001 138.25 6465 138.32 136.98 +.15 +1.9 RockwllM Q RMTI 8.70 4.84 209 5.27 759 5.67 5.22 -.41 -9.5sRockyBr Q RCKY .48f 1.7 19 28.40 12.20 120 28.95 446 29.75 26.60 +1.62 +53.2 RkyMChoc Q RMCF .48 4.3 12 12.60 11.01 13 11.28 45 11.35 11.15 -.06 -4.2 RogCm gs N RCI 1.57 13 54.95 43.11 237 46.75 1261 47.81 46.41 -.99 -8.2 Rogers N ROG 32 184.00 105.00 147 115.17 448 119.64 113.50 -3.18 -28.9 Roku n Q ROKU 58.80 15.75 6986 37.07 32316 39.88 36.14 -1.47 -28.4 Rollins s N ROL .56 1.1 62 54.25 39.90 535 50.01 2470 51.49 49.60 -.11 +7.5 Roper N ROP 1.65 .6 30 292.97 225.74 256 279.43 1613 281.08 273.01 +.11 +7.9 Rosehill n Q ROSE 10.84 5.52 36 7.61 96 7.85 7.44 -.26 -3.2sRosettaStn N RST 16.85 8.71 116 16.35 761 16.85 16.05 -.26 +31.1 RossStrs s Q ROST .90 1.1 21 85.66 52.85 3609 80.71 15676 81.28 76.43 +3.37 +.6 Rowan N RDC .40 2.6 28 17.33 9.02 2143 15.68 10107 15.86 14.89 +.48 +.1 RoyalBk g N RY 3.76 87.10 68.56 667 75.71 4077 76.23 74.02 -.32 -7.3 RBScotlnd N RBS 8.74 6.24 1279 7.50 4586 7.61 7.31 -.28 -1.8 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 43 25.59 473 25.59 25.39 +.6 RylCarb N RCL 2.40 2.3 14 135.65 103.76 1520 106.33 7271 109.78 104.60 -2.87 -10.9 RoyDShllB N RDS/B 3.76 5.2 76.99 53.50 1276 72.60 6058 72.98 69.89 +1.50 +6.3 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 3558 69.70 15635 70.05 67.11 +1.53 +4.5 RoyGld Q RGLD 1.00 1.1 94.39 74.35 402 89.87 1340 90.86 87.80 +1.38 +9.4 RoyceGVal N RGT .10e 11.73 9.40 39 10.97 130 10.98 10.70 +.07 +1.4sRoyceMC N RMT .63e 6.2 10.21 8.09 91 10.21 509 10.21 9.96 +.18 +8.2 Royce N RVT 1.20e 7.4 17.18 14.02 196 16.29 1333 16.33 16.04 -.03 +.7 RubiconPrj N RUBI 5.79 1.48 193 2.40 1346 2.45 2.19 +.10 +28.3 Rubicon rs Q RBCN 10.45 6.71 6 7.96 11 7.96 7.62 +.36 -.3sRudolph N RTEC 22 34.55 21.10 228 33.45 1408 34.55 32.15 +.95 +40.0 RmblOn B n Q RMBL 5.70 3.53 31 4.80 69 5.16 4.55 -.14 -7.6 RushEntA Q RUSHA 27 55.40 34.30 198 43.34 616 46.00 42.50 +.08 -14.7 RushEntB Q RUSHB 33 52.76 31.92 47 42.13 131 44.30 41.43 -.96 -12.6 RuthsHosp Q RUTH .44 1.7 25 28.75 17.95 198 26.40 833 27.40 26.10 -.15 +21.9 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 302 118.21 1386 119.11 115.35 -2.49 +13.5 Ryder N R 2.08f 3.1 16 90.26 64.10 358 67.68 1745 69.86 66.98 -1.48 -19.6 RyersonH N RYI 45 12.90 7.65 355 12.70 983 12.80 11.10 +1.30 +22.1sRymanHP N RHP 3.40f 4.0 18 84.69 57.78 293 84.31 1495 84.94 81.78 +1.73 +22.2S -:S&P Glbl N SPGI 2.00f 1.0 29 202.75 143.40 2026 200.32 5753 201.55 195.39 -.04 +18.3sS&T Bcp Q STBA 1.00 2.2 20 45.91 32.75 87 45.81 359 45.92 44.10 +.59 +15.1 S&WSeed Q SANW 4.40 2.90 53 3.50 162 3.50 3.30 -10.3 SAP SE N SAP 1.31e 1.2 116.90 99.20 518 113.73 2624 114.46 109.72 -.30 +1.2 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 10 18.85 64 18.85 18.44 +.05 +1.9 SB FnGp pf Q SBFGP .65 3.5 21.10 14.93 18.39 4 18.55 18.55 +.05 +2.7 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 16 30.25 132 30.60 29.90 -.15 +12.7 SBA Com Q SBAC 177.67 129.40 425 158.48 2671 160.65 155.59 +.57 -3.0 SCANA N SCG 2.45 6.9 9 71.28 33.61 1567 35.35 7383 36.63 34.20 -.46 -11.1 SCE TrV n N SCEpK 29.56 24.70 75 25.64 125 25.68 25.43 +.09 -3.0 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 26 23.85 65 23.87 23.17 +.55 -1.3 SCE Tr pfH N SCEpH 1.44 5.5 29.27 25.05 3 26.27 29 26.42 26.13 +.04 -2.9 SCETr pfJ N SCEpJ 1.34 5.3 28.78 23.96 104 25.45 206 25.64 25.36 -.10 -1.4 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 62 22.88 141 22.88 22.53 +.34 -4.7 SEI Inv Q SEIC .60f .9 23 78.35 49.45 789 65.42 3807 69.44 63.38 +.32 -9.0 SelasLf rs Q SLS 19.41 3.43 4739 5.53 4829 6.97 5.06 +.43 -29.6 SG Blck n Q SGBX 7.00 3.70 13 4.70 28 5.08 4.51 -.23 -21.4 SGOCO rs Q SGOC 2.30 .90 81 1.23 192 1.25 1.12 +.02 +16.2 SI Fincl Q SIFI .24 1.6 16 16.45 13.75 7 15.30 47 15.30 14.75 +.30 +4.1sSIGA Tc n Q SIGA 6.77 5.61 150 6.94 526 6.99 5.92 +.83 +17.4 SJW N SJW 1.12a 1.8 22 69.29 47.57 145 62.05 544 64.93 61.67 -1.04 -2.8 SK Tlcm N SKM 28.97 22.66 367 23.13 1993 23.26 22.66 -.22 -17.1 SLGreen N SLG 3.25 3.3 29 109.00 89.46 795 97.99 3803 98.10 94.83 +2.13 -2.9 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 1 25.58 16 25.61 25.33 +.08 +2.0 SLM Cp Q SLM 16 12.46 9.65 2026 11.52 11980 11.59 11.21 +.02 +1.9 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 19 71.20 24 71.75 70.50 +.24 +3.6 SM Energy N SM .10 .4 28.20 12.29 6327 23.19 13280 26.98 23.15 -1.46 +5.0 SmartGlb n Q SGH 12 56.69 12.28 638 45.92 2543 47.36 43.23 +.41 +36.3 SMTC hg Q SMTX 3.07 1.12 98 3.00 246 3.06 2.92 +58.6 SORL Q SORL 3 9.74 3.70 40 4.52 447 4.80 4.40 -.13 -32.7 SP Plus Q SP 21 41.70 28.70 67 36.55 280 36.60 35.45 +.70 -1.5 SPAR Gp h Q SGRP 3.75 .87 339 1.36 400 1.65 1.20 +.06 +10.6 SpdrDJIA N DIA 3.98e 1.6 265.93 211.14 3565 246.36 19531 247.16 242.31 -1.01 -.4 SpdrGold N GLD 129.52 114.80 8031 122.49 29480 123.78 122.44 -.72 -.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 6 34.60 84 34.66 33.79 -.21 -3.7 SpdrNoANR N NANR 37.79 30.22 14 35.97 54 36.48 35.52 +.15 +1.4 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 1 89.61 5 90.12 89.13 -1.11 -.2 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 6156 39.99 32668 40.11 38.74 -.46 -1.8 Spd MsciCh N XINA 26.62 21.04 2 22.75 9 23.03 22.60 -.50 -4.9 S&PEAsia N GMF 1.81e 1.7 116.07 89.98 32 106.00 94 106.08 103.27 +.98 +1.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 1 53.96 5 54.65 53.78 -.76 +.2 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 1 61.67 2 62.87 61.62 -2.31 -5.9 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.58 4 80.32 79.53 -.42 +1.2 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.04 2 59.60 58.79 -.68 -3.5 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 11 61.80 28 61.80 59.85 -.69 -3.4 S&PChina N GXC 1.31e 1.2 123.91 87.31 142 113.46 241 113.54 109.72 +1.37 +5.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 75.64 2 75.64 74.89 -.31 +.3 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 5 63.00 18 63.88 62.09 -.20 -2.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 20 63.95 35 65.15 63.76 -1.21 -1.6 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 14 68.33 58 68.64 67.28 -.57 -3.6 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 5 78.86 14 79.14 77.68 -.42 SpdEMkt s N SPEM 42.47 32.81 172 37.56 1006 37.61 36.64 +.07 -1.5 SpdrEMDv N EDIV 1.68e 5.0 36.64 29.33 108 33.27 269 33.33 32.44 -.11 +1.3 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 151 51.17 678 51.58 50.31 +4.3 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 243 47.83 704 47.98 46.94 +.52 -2.1 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 183 50.78 355 50.89 49.76 +.05 -2.3 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 63 39.35 757 39.48 38.85 -.43 -4.5 SpdMS xUS N CWI .79e 2.1 42.01 35.26 227 38.13 937 38.50 37.86 -.65 -2.2 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 8 48.31 50 49.40 48.16 -.72 -6.7 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 776 39.97 2848 40.20 39.55 -.16 -1.3 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 266 35.78 497 35.82 35.21 +.01 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 387 31.59 2222 31.62 30.97 -.12 -.3 SP Mid N MDY 2.94e .8 363.70 307.28 745 356.54 5707 359.61 350.91 +2.12 +3.2 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 70952 273.60 349868 273.94 267.76 +1.45 +2.5 SpdrRRtn N RLY .44e 1.6 27.62 23.57 13 27.14 49 27.24 26.69 +.23 +2.7 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.80 19 32.87 32.61 +.02 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 3 38.56 53 38.56 37.89 +.20 +.8 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 433 47.11 1350 47.29 47.08 -.15 -.1 SpdrUShBd N ULST .16 .4 40.82 40.15 20 40.21 33 40.34 40.21 -.06 SpdrCreEq N SYE 1.63e 1.3 80.09 68.17 0 76.96 12 76.96 75.60 +.50 +3.2 SpdrDblTac N TOTL 1.17e 49.66 47.11 171 47.46 888 47.90 47.42 -.04 -2.4 SpdrValEq N SYV 4.21e 1.5 70.61 58.70 15 67.82 29 67.90 66.56 +.04 +2.4 SpdrGroEq N SYG 1.85e .8 86.17 70.36 1 82.63 2 82.69 81.57 +.01 +4.0 SpdrBiot s N XBI .44e .5 97.98 69.88 5010 96.65 20770 97.01 91.23 +3.65 +13.9 Spdr Div N SDY 3.80e 2.0 98.29 87.80 319 92.35 1587 93.36 91.45 -.02 -2.3 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 6 84.27 15 84.34 83.03 -.51 -1.4 SpdrHome N XHB .15e .4 47.20 37.17 1711 39.38 10708 40.16 39.20 -.49 -11.0 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1883 49.36 11128 49.76 48.17 -.35 +4.3 SpdrS&PCM N KCE .91e 1.5 62.51 46.88 15 60.29 35 61.30 59.26 -.59 +4.1 SpdrS&PIn s N KIE 32.34 27.81 219 30.63 1087 30.86 30.12 -.25 -.2 Spd LgCap s N SPLG 33.54 28.21 272 32.20 1474 32.23 31.52 +.19 +2.8 SpdrLCpG s N SPYG 35.96 29.32 325 35.51 1844 35.53 34.67 +.37 +7.6 SpdrLCapV s N SPYV 32.54 28.05 123 29.84 690 29.94 29.27 -.01 -2.7sSpd MidC s N SPMD 35.26 29.60 367 35.01 966 35.26 34.41 +.26 +4.9 SpdrMCpG N MDYG 2.19e .8 166.10 139.27 67 162.91 223 164.00 160.76 +.55 +4.8 SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 16 104.51 148 105.53 102.81 +.79 +1.6 SpdrNY Tch N XNTK .41e .4 97.64 71.73 21 94.90 62 95.00 92.48 +1.52 +13.2 SpdrSemi s N XSD .16e .2 76.57 60.17 100 76.16 321 76.18 74.31 +.94 +9.1sSpdrSCapG N SLYG 8.53e .8 252.96 206.75 32 252.13 153 252.96 246.69 +3.65 +10.9sSpdrSCapV N SLYV 7.98e 1.3 134.81 112.91 102 133.77 288 134.81 131.49 +.96 +6.4 SpdrRs3K s N THRK 35.46 29.89 787 34.27 2553 34.30 33.55 +.22 +3.2 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 197 91.36 804 91.55 88.89 +1.98 -2.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 245 29.51 855 29.67 29.51 -.05 -1.2sSpFcStIn n N XITK 96.55 68.30 15 97.35 34 97.49 94.06 +2.87 +24.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 102.46 3 102.52 100.30 +.22 +.5 SpdrScored N CBND .99 3.2 32.69 30.80 1 31.02 3 31.35 30.98 +.02 -3.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 51

SpdrIntCBd N IBND .14e .4 36.87 32.63 263 33.80 550 34.00 33.45 +.01 -4.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 3692 30.72 5936 30.80 30.72 -.05 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 149 56.10 281 56.54 56.05 -.16 +.8 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 25 43.04 326 43.13 42.84 +.10 -2.3 SpdrBarITB N BWZ .01e 33.49 30.78 216 31.55 313 31.76 31.37 -.15 -1.8 SpdrBarcCv N CWB 3.55e 4.2 53.80 48.86 1361 53.75 3891 53.75 52.96 +.40 +6.2 SpdrLTBd s N SPLB 28.77 25.91 30 26.34 853 26.74 26.28 -.10 -7.9 SpdrITBd N SPIB .92 2.8 34.72 33.07 490 33.24 10134 33.51 33.20 -.09 -2.9 SpdrBarMBB N MBG .83 3.3 26.50 25.09 10 25.33 45 25.53 25.30 -.03 -2.7tSpdrEMBd N EBND 30.91 27.77 388 27.83 5236 28.08 27.77 -.24 -6.2 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1502 27.26 12640 27.36 27.25 -.11 -1.1 SpdrLehHY N JNK 2.30 6.5 37.46 35.35 11726 35.51 50086 35.70 35.51 -.19 -3.3 SpdShTBd N SPSB .40e 1.2 30.74 30.09 293 30.13 1904 30.29 30.13 -.09 -1.0tSP IntTip N WIP .41e .3 60.27 54.69 473 54.91 714 55.46 54.69 -.17 -4.5 SPLIntTB s N BWX 29.72 27.23 1464 27.96 3163 28.10 27.83 -.10 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.14 15 65.30 76 65.97 64.45 -.22 +.2 SpdrTelcm N XTL .68e 1.0 74.86 65.10 14 71.03 69 71.24 69.93 +.14 +4.0sSpdrHCSv s N XHS .61e .1 68.97 56.18 5 67.74 38 68.97 67.23 -.18 +10.0sSpdrHCEq s N XHE 3.22e .1 78.00 57.93 302 77.96 924 78.50 75.50 +1.67 +21.1sSpdrSf&Sv s N XSW .19e .2 81.54 61.33 4 81.64 31 81.74 79.77 +1.41 +17.6 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 6 25.48 171 25.67 25.41 -.03 -4.2 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 41 89.55 357 89.93 88.13 +.17 +7.2 SpdAgBd n N SPAB 28.84 27.57 1048 27.86 2252 28.08 27.75 +.01 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 111 55.09 443 55.50 54.98 +.06 -2.1sSprBl 1-3b rs N BIL 91.58 91.37 706 91.45 2900 91.58 91.44 -.11 +.1 SpdLgTr s N SPTL 37.32 33.45 309 34.61 943 35.23 34.51 +.15 -5.4 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 75 58.48 272 59.07 58.44 -.06 -1.6 SpdrS&P RB N KRE .74e 1.2 65.59 49.31 5834 63.84 30518 64.35 62.25 -.37 +8.5 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 5 120.82 8 121.04 118.55 +.76 +5.3 SpdDorWrF Q DWFI 26.06 23.79 73 24.01 171 24.12 23.84 +.03 -5.0 SpdrRetl s N XRT .49e 1.1 49.09 37.72 3841 46.62 15192 47.39 46.18 -.04 +3.2 SpdNuBMu s N TFI 49.42 47.52 304 47.94 2434 48.28 47.93 -.06 -2.1 SpdrPhm s N XPH 3.00e .8 47.11 38.71 75 42.75 292 42.77 41.46 +.70 -1.7 SpdrOGEx N XOP .73e 1.7 44.75 28.96 15724 42.15 82505 43.22 40.38 +1.27 +13.4 SpNuBST rs N SHM 48.95 47.51 492 47.80 2003 47.92 47.75 +.06 -.2 SpdrGendr N SHE 75.63 66.51 2 72.16 23 72.18 70.80 +.61 +1.8 SpdrOGEq N XES .49e 2.9 19.29 12.90 1229 17.19 4201 17.85 16.87 +.03 +.4 SpdR1KLVF N ONEV 76.79 68.57 5 72.68 10 72.97 72.15 +.57 +.2 SpdrMetM N XME .24e .6 39.62 27.86 1812 37.84 8682 38.58 36.50 +1.01 +4.0 SpdrR1KMo N ONEO 77.42 68.55 8 73.79 31 74.10 73.10 -.05 +1.5 SpdrR1KYF N ONEY 75.25 65.47 1 70.66 2 70.73 68.94 +.64 +.8 SpdSPXHiD N SPYD 38.74 34.60 160 36.79 549 36.96 36.29 +.25 -1.7 SpdrFosFFr N SPYX 69.64 58.36 8 66.28 23 66.41 65.04 +.27 +2.3 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 1 90.31 10 90.82 89.00 +.04 -.3 SpdrUsaSt N QUS .54e 82.07 69.37 6 77.83 13 78.02 76.87 +.09 +.7sSpd SP600 N SLY 3.97e 1.0 145.36 117.23 24 144.34 83 145.36 141.64 +1.15 +8.5 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 63.16 22 63.27 62.22 -.34 +1.3sSpdrSCap n N SPSM 32.38 28.11 164 32.25 859 32.38 31.57 +.37 +2.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 4 19.17 125 19.30 19.16 +.02 -.6 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 7 94.16 25 94.58 92.85 +1.07 +3.1tSPI Eng rs Q SPI 2.61 .34 224 .36 1105 .41 .34 -.05 -43.5sSPS Cmce Q SPSC 94 75.34 45.02 210 74.52 724 75.34 69.72 +1.23 +53.4 SPX Cp N SPXC 15 35.72 23.41 214 34.22 1106 34.76 34.00 -.62 +9.0 SPX Flow n N FLOW 42 54.92 31.10 153 44.01 731 45.37 43.53 -.42 -7.4sSRC Eng A SRCI 19 13.24 6.19 3241 13.29 12804 13.32 11.42 +1.15 +55.8 SS&C Tch s Q SSNC .28 .5 32 53.99 35.85 1010 50.93 6740 51.38 49.56 +.80 +25.8 SSLJ.cm n Q SSLJ 5.75 3.12 48 3.98 146 4.46 3.72 -.19 +13.4 SSR Mng g Q SSRM 22 11.44 7.64 499 10.29 2115 10.49 10.14 -.32 +17.1 STMicro N STM .40 1.7 26 25.30 14.07 2375 23.76 17636 23.99 22.75 -.30 +8.8 SVB FnGp Q SIVB 27 327.91 159.44 674 317.73 2776 319.70 305.16 -1.73 +35.9 SabanCap n Q SCAC 10.20 9.84 10.01 2 10.01 10.00 +.02 +1.0 Saban un Q SCACU 11.20 10.25 10.51 32 10.52 10.40 -.19 -.1tSABESP N SBS .39e 5.8 11.96 6.84 1797 6.73 6281 7.03 6.69 -.38 -35.6 SabnR N SBR 2.29m 4.8 23 50.00 36.80 8 48.25 69 49.50 48.10 -.25 +8.2 SabraHltc Q SBRA 1.78e 8.6 16 25.31 15.78 1517 20.80 5764 21.08 20.14 +.48 +10.8sSabreCorp Q SABR .56 2.2 29 25.00 17.30 2368 24.93 7474 25.04 23.70 +.98 +21.6 SachemC n A SACH .42 10.9 5.10 3.30 3 3.85 64 3.90 3.78 -.04 -2.3 SAExplr rs Q SAEX 4.46 1.18 77 1.41 122 1.48 1.34 -.03 -35.9 SafeBulk N SB .04 1.1 4.00 1.76 1207 3.69 4510 3.76 2.98 +.65 +14.2 SafeBlk pfC N SBpC 2.00 8.7 24.26 18.26 13 23.05 29 23.30 22.34 +.55 -3.6 SafeB pfD N SBpD 2.00 8.7 24.20 18.00 12 23.07 32 23.19 22.71 +.46 -1.9 SafegdSci N SFE 14.40 10.75 34 13.30 225 13.40 12.95 +.20 +18.8 SafeInco n N SAFE .60 3.2 20.00 15.57 29 18.69 252 19.65 18.58 -.20 +6.2sSaftyInsGr Q SAFT 3.20 3.7 22 87.45 65.75 29 86.65 121 87.45 84.50 +1.70 +7.8 SagaComm A SGA 1.20 3.1 4 51.70 36.10 2 39.00 14 39.35 38.50 +.35 -3.6 SageThera Q SAGE 195.97 59.57 234 153.38 1277 157.48 147.16 -1.95 -6.9sSaia Inc Q SAIA 40 84.45 45.15 294 82.50 912 84.45 81.00 +.25 +16.6 SailptTch n N SAIL 26.92 12.82 2501 25.85 10473 26.60 24.44 +1.28 +78.3 StJoe N JOE 54 20.00 16.75 320 17.75 2220 18.30 17.70 -.30 -1.7 SalemMda Q SALM .26 6.8 14 7.50 3.10 59 3.85 291 3.90 3.50 -14.4sSalesforce N CRM 132.55 83.55 6110 130.52 35085 132.55 126.12 +2.56 +27.7 SalMidMLP N SMM 1.30 12.9 12.24 8.53 57 10.09 285 10.20 9.77 +.28 -8.4 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 1 44.00 6 44.30 43.13 -.30 -1.5 SallyBty N SBH 10 21.36 14.05 1528 15.07 6953 15.42 14.92 -.43 -19.7 SJuanB N SJT .77e 11.8 14 10.54 6.04 160 6.54 555 6.68 6.33 +.17 -20.6 SanchezEn N SN 7.65 2.78 2512 4.01 13126 4.11 3.44 +.47 -24.5 SanchzM rs A SNMP 1.80 15.3 14.45 9.35 35 11.75 131 12.15 11.60 -.20 +5.9tSanderFm Q SAFM 1.28 1.3 8 176.43 97.48 523 97.71 3367 106.59 96.94 -3.25 -29.6 SandRidge N SD 21.90 13.02 301 14.69 1835 15.11 13.86 +.58 -30.3 SandRMiss N SDT .22e 19.5 1 1.50 .73 211 1.15 557 1.20 1.09 -.05 +39.2 SandRMs2 N SDR .21e 12.6 1 1.75 .74 396 1.70 1374 1.70 1.56 +99.8 SandRdgP N PER .50e 21.0 5 3.10 1.80 331 2.40 1005 2.45 2.35 -.05 +17.1 SandstG g A SAND 5.64 3.44 1095 4.53 4052 4.68 4.49 -.10 -9.2 SndySpr Q SASR 1.12f 2.7 19 43.13 36.41 132 42.07 601 42.21 40.92 +.20 +7.8 Sanfilp Q JBSS 2.00e 23 70.35 54.32 74 68.08 279 69.78 67.17 -.32 +7.6 SangTher Q SGMO 27.50 6.55 1598 16.60 6688 16.90 15.05 +1.00 +1.2 Sanmina Q SANM 17 42.95 24.60 384 29.35 2370 30.25 28.70 -.30 -11.1 Sanofi N SNY 1.58e 4.1 50.65 37.43 864 38.79 4366 39.00 37.67 +.51 -9.8sSanofi rt Q GCVRZ .54 .26 42 .50 228 .54 .47 +.03 +30.3 SantCUSA N SC .23e 5 20.46 11.19 11736 18.35 31230 19.50 17.25 -1.29 -1.5 Santand pfC N SOVpC 1.83 7.1 26.57 25.10 0 25.78 20 25.82 25.60 +.02 +.4 Sapiens Q SPNS .20e 2.1 47 14.30 8.01 10 9.41 38 9.41 8.90 +.31 -18.3sSaratogaI N SAR 2.04f 8.9 4 22.95 19.62 15 23.05 52 23.05 22.46 +.11 +3.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.85 4 25.85 25.83 -.04 +.2sSareptaTh Q SRPT 97.75 28.82 929 95.85 3807 97.75 90.00 +4.20 +72.3 Sasol N SSL 1.41e 3.7 38.75 26.92 279 37.76 1115 38.22 35.58 +.74 +10.4 SaulCntr N BFS 2.08 4.2 16 65.43 46.71 22 49.78 125 50.32 48.18 +1.23 -19.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 19 24.91 21 24.95 24.83 -.02 -1.6 Savara rs Q SVRA 17.19 4.61 113 9.69 1291 11.23 9.20 +.81 -34.7tscPhrma n Q SCPH 18.17 8.89 479 8.92 1713 14.36 8.50 -5.06 -26.2 ScanSource Q SCSC 14 45.35 31.40 97 39.45 378 39.95 38.40 +.80 +10.2 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 6512 68.96 31671 69.83 67.17 +.36 +2.3 Schmitt h Q SMIT 4.47 1.55 13 2.29 54 2.29 2.15 +.04 -16.4sSchndrNt n N SNDR .24 .8 30.35 19.58 425 29.80 2310 30.35 28.99 +.47 +4.3 Schnitzer Q SCHN .75 2.4 10 38.85 18.65 246 31.60 1215 32.20 29.70 +1.55 -5.7sScholRck n Q SRRK 17.80 14.00 124 19.65 527 19.95 14.78 +4.65 +26.8 Scholastc Q SCHL .60 1.3 46.59 33.51 129 44.71 507 45.73 43.80 +.52 +11.5 Schulmn Q SHLM .82 1.9 33 44.50 25.00 280 43.80 767 44.50 43.70 -.30 +17.6 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 719 66.51 3157 66.58 65.11 +.43 +3.1 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 1015 65.54 3895 65.59 64.14 +.38 +2.8 SchwLCGr N SCHG .63e .8 76.83 62.63 381 75.91 1419 75.95 74.20 +.66 +7.4 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 220 53.90 1101 53.95 52.82 +.13 -1.4 SchwMCap N SCHM .59e 1.1 56.22 47.42 250 55.01 945 55.12 54.01 +.35 +3.3sSchUSSmC N SCHA .76e 1.0 74.26 61.64 419 73.97 1703 74.26 72.40 +.82 +6.1 SchwEMkt N SCHE .49e 1.8 31.08 24.47 1420 27.35 7446 27.40 26.72 -.07 -2.1 Sch 1000 n N SCHK 28.14 24.88 61 26.99 298 27.02 26.44 +.14 +2.8 SchEMLgC N FNDE .39e 1.3 33.13 26.11 205 29.42 1618 29.56 28.85 -.29 -.8 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 286 35.90 1336 35.96 35.26 -.05 -.2 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 226 30.18 1416 30.25 29.55 -.14 -.7sSchUSSmCo N FNDA .36e .9 39.97 33.34 267 39.76 2356 39.97 39.07 +.34 +4.9 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 339 37.72 1530 37.80 37.00 +.18 +.7 SchUSBrd N FNDB .61e 1.6 39.71 33.37 13 37.62 55 37.76 36.98 +.18 +.9 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 744 49.82 3455 50.02 48.94 +.22 -2.6 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1810 33.86 12820 33.88 33.20 -.14 -.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 581 50.58 1883 50.87 50.52 +.07 -2.8 SchwREIT N SCHH .89e 2.2 42.54 36.27 675 40.57 2794 40.67 39.48 +.86 -2.5 SchIntUSTr N SCHR .86 1.6 54.67 51.57 431 52.14 19765 52.60 52.07 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 308 49.68 1919 49.88 49.66 -.02 -.7 SchUSTips N SCHP 56.10 54.02 702 54.49 25673 54.88 54.43 +.04 -1.7 SchwIntSC N SCHC .59e 1.6 39.15 33.02 226 37.13 951 37.14 36.15 +.16 +1.4 Schwab N SCHW .40 .7 32 60.22 38.06 6485 56.73 32797 57.02 54.81 -.57 +10.4 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 44 26.27 127 26.27 25.95 +.25 -2.3 Schwb pfD N SCHWpD 27.90 25.49 59 26.00 202 26.03 25.75 +.20 -3.7 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 162 43.99 720 44.92 43.58 +.04 -3.0 SciApplic N SAIC 1.24 1.4 24 90.84 60.21 227 87.57 1222 89.49 83.97 +3.18 +14.4 SciGames Q SGMS 62.80 22.55 542 59.65 2337 61.25 58.30 -.55 +16.3 ScorpioB19 N SLTB 1.88 7.4 25.80 23.79 2 25.24 17 25.62 25.18 +.09 -.8 ScorpBlk rs N SALT .08 1.1 8.85 5.70 403 7.40 1712 7.55 7.18 +.10 ScorpioTk N STNG .04 1.4 4.20 1.85 2273 2.89 13143 2.96 2.75 +.11 -5.2 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.60 9 24.75 24.44 -.15 -1.0 ScorpT19 n N SBBC 26.51 24.62 0 25.42 7 25.45 25.39 +.02 Scotts N SMG 2.12 2.6 20 110.12 76.60 1576 82.50 3262 87.31 80.75 -3.41 -22.9 ScrippsEW N SSP .05p 40 20.35 10.69 421 12.51 1408 12.96 12.37 -.30 -20.0 Scynexis Q SCYX 2.50 1.05 265 1.77 2447 1.87 1.71 +.03 -23.7sSea Ltd n N SE 15.73 10.06 3678 16.31 7792 16.47 13.74 +1.75 +22.4 SeaChange Q SEAC 4.03 2.35 66 2.91 512 2.99 2.80 +.02 -26.0 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 0 4072.00 1 4200.00 4000.02 +71.00 -7.7 SeabGld g N SA 13.70 9.50 165 11.20 1028 11.75 11.00 -.45 -.9 SeacstBkg Q SBCF 25 32.03 20.58 413 31.54 2218 31.72 30.33 -.12 +25.1 SeacorHld N CKH 59.00 31.90 103 52.26 634 53.29 50.47 +1.36 +13.1 SeacrMar N SMHI 25.00 11.66 78 23.21 452 24.20 22.76 -.42 +98.4 SeadrillLtd N SDRL 1 .74 .15 3186 .45 19008 .47 .41 +.03 +94.8 Seadrill N SDLP .40 12.0 4.20 2.60 170 3.34 825 3.36 3.20 -.01 -8.7 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2873 57.90 12976 59.06 56.15 +.43 +38.4 SealAir N SEE .64 1.5 22 49.94 40.76 922 43.96 7343 45.56 43.34 -1.65 -10.8 SeanrgM rs Q SHIP 1.66 .58 51 .88 287 .91 .87 -.03 -15.9 SearsHldgs Q SHLD 10.76 1.99 5505 2.28 14145 3.59 2.27 -1.21 -36.3 SearsH&O Q SHOS 3.95 1.38 186 2.40 384 2.65 2.30 -.25 -7.7 Seaspan N SSW .50 5.6 14 9.30 5.10 1568 8.95 5019 8.99 8.10 +.64 +32.6 Seaspn pfE N SSWpE 2.06 8.1 25.68 21.39 9 25.59 57 25.61 25.42 +.13 +3.1 Seaspan 19 N SSWN 1.59 6.2 26.01 24.98 417 25.50 448 25.55 25.40 +.08 -.2 Seaspn pfD N SSWpD 1.99 7.9 25.20 20.76 20 25.08 40 25.15 24.53 +.48 +1.8 Seaspn pfH N SSWpH 24.96 20.14 7 24.53 49 24.59 24.16 +.26 +3.7 Seaspn pfG N SSWpG 25.20 21.98 25 25.13 83 25.15 24.86 +.17 +3.4 Seaspan n N SSWA 24.58 23.15 423 24.21 471 24.21 23.90 +.24 -.5 SeaSpine n Q SPNE 13.76 8.76 69 12.01 203 12.54 11.16 +.33 +18.7 SeattGen Q SGEN 66.35 45.31 1514 61.62 4983 62.22 54.83 +5.83 +15.2 SeaWorld N SEAS 18.50 10.42 1763 18.04 5659 18.20 17.52 +.22 +32.9 SecndSight Q EYES 2.58 .90 512 1.94 1499 2.15 1.90 -.18 +1.6 Secoo n Q SECO 14.75 6.61 46 9.51 188 9.92 9.36 -.37 -1.6 SecWkA A n Q SCWX 12.99 7.83 289 10.48 417 10.79 10.21 -.02 +18.2 SecNtl lf Q SNFCA .23t 3 6.24 4.05 7 5.35 51 5.50 5.25 -.08 +7.0 SelectBc lf Q SLCT 25 14.06 10.90 15 13.28 53 13.44 12.62 +.27 +5.1 SelEngS n N WTTR 21.96 11.22 863 13.45 3100 15.07 13.22 -1.58 -26.3 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 256 21.52 1370 21.77 21.13 +.25 -14.4 SelMedHld N SEM 13 19.78 13.63 427 18.25 1593 18.60 17.80 +3.4 SelectaB n Q SELB 24.02 7.95 91 12.00 415 12.72 11.69 -.40 +22.3 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 177 57.45 784 57.60 55.30 +1.15 -2.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 19 25.00 35 25.00 24.76 +.19 -.7 SemGroup N SEMG 1.89 7.3 31.75 20.20 1095 25.80 3293 26.40 23.85 +1.75 -14.6 SemiMfg N SMI 20 9.14 4.49 243 6.71 606 6.73 6.38 +.21 -21.6 SmLEDS rs Q LEDS 10.49 1.61 31 4.06 624 4.40 3.87 -.39 +8.8 SempraEn N SRE 3.58f 3.4 19 122.98 100.63 2170 104.30 10864 107.27 103.82 -.89 -2.5 Sempra pfA N SREpA 104.97 96.11 36 97.91 192 100.83 97.72 -.64 -1.3sSemtech Q SMTC 61 49.10 31.30 519 49.35 3451 49.45 44.40 +4.20 +44.3 SendGrid n N SEND 32.03 17.50 532 26.97 1874 27.40 25.80 +.87 +12.5tSenecaA Q SENEA 10 36.60 27.00 35 26.80 165 29.33 26.45 -2.50 -12.8 SenesTc n Q SNES 6.79 .30 1224 1.40 6332 1.44 1.15 +.18 +94.4 SenHous Q SNH 1.56 8.7 12 22.01 14.86 996 17.85 4853 17.87 17.06 +.74 -6.8 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 22 25.14 45 25.14 24.65 +.47 -.5 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 17 25.85 52 26.07 25.43 +.25 -3.8 Senmiao n Q AIHS 8.91 5.00 63 5.74 230 6.57 5.25 -.87 +1.6 Senomyx Q SNMX 1.71 .56 30 1.37 174 1.41 1.31 -.02 +5.4 Sensient N SXT 1.32 2.0 23 84.98 65.56 203 67.40 891 69.24 67.07 -.89 -7.9 SensusHlt n Q SRTS 7.08 3.43 14 6.33 23 6.91 6.25 -.50 +22.7 SentEn n Q STNL 10.14 9.60 200 9.71 213 9.72 9.70 -.01 -.4 SentEn un Q STNLU 10.98 9.66 15 10.02 18 10.10 10.01 +.02 +.5 SequansC N SQNS 4.48 1.44 220 1.86 468 2.00 1.83 -.08 -2.6 SeqentialB Q SQBG 4.08 1.36 87 2.02 510 2.17 2.00 -.06 +13.5 SeresTh n Q MCRB 17.42 6.65 131 7.96 475 8.46 7.95 -.39 -21.5 Seritage n N SRG 1.00 2.4 50.00 34.07 318 40.95 1630 42.98 40.89 -1.79 +1.2 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 4 23.50 15 23.98 23.50 -.12 -3.5 ServiceCp N SCI .68 1.9 24 40.28 31.52 919 36.56 3497 37.52 36.49 -.87 -2.0 ServiceMst N SERV 33 58.41 37.84 294 57.04 1573 57.95 56.64 -.10 +11.3 ServcNow N NOW 182.59 99.01 1277 181.51 7699 181.57 174.61 +4.79 +39.2 SvcSource Q SREV 4.47 2.61 268 4.20 1355 4.43 4.17 -.22 +35.9 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 134 42.50 538 42.80 41.77 -.21 +2.4 Servotr A SVT .16e 1.8 12.80 8.50 1 9.09 17 9.30 8.96 -.28 -18.4 SesenBio Q SESN 3.50 .62 7883 2.52 31071 2.59 1.53 +.78 +210.7 SevStars h Q SSC 7.00 1.26 185 2.42 781 2.55 2.29 -.08 -47.5 SevernBc Q SVBI .12 1.5 36 8.20 6.70 14 8.00 41 8.00 7.50 +.05 +10.3sShakeShk n N SHAK 91 62.54 30.12 999 60.16 5641 62.54 57.80 +1.81 +39.3 SharingE rs Q SEII 44 12.40 2.61 104 3.51 250 3.72 3.41 -.11 -53.7tSharps Q SMED 5.73 3.64 8 3.74 64 3.88 3.64 -.05 -8.6 SharpSprg Q SHSP 8.71 3.07 10 8.10 23 8.18 7.94 +.06 +83.9 ShawCm g N SJR 1.18 23.44 18.50 250 20.16 1632 20.39 20.04 -.26 -11.7 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 1620 22.68 4431 23.01 22.17 -.05 -23.9 ShndTele s Q SHEN .26f .8 41.80 28.00 168 32.05 808 32.40 29.93 +1.80 -5.2 Sherwin N SHW 3.44f .9 29 435.15 326.68 671 386.00 4351 391.39 378.97 -6.25 -5.9 ShiftPixy n Q PIXY 11.64 2.00 51 2.49 458 2.68 2.40 +.02 -13.5 Shiloh Q SHLO 34 14.97 6.45 90 10.34 255 10.72 10.00 +.15 +26.1 Shineco n Q TYHT 4.60 1.31 81 1.71 256 1.84 1.68 -.12 -25.7 ShinhanFn N SHG 50.37 40.44 265 40.93 674 42.84 40.81 -2.27 -11.8 ShipFin N SFL 1.40 9.3 15 15.98 12.30 2497 15.00 4789 15.05 14.10 +.85 -3.2 Shire Q SHPG 1.05e .7 83 177.51 123.73 1120 160.75 4857 165.59 160.50 -4.48 +3.6sShoeCarnvl Q SCVL .30 .9 22 33.87 15.08 426 32.76 1887 33.87 31.42 +.96 +22.5 Shopify n N SHOP 154.82 81.55 1308 150.80 4434 151.66 141.80 +7.16 +49.3 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 13 18.89 56 19.22 18.69 -.10 +13.1 ShotSpot n Q SSTI 33.19 9.33 38 29.13 261 29.57 27.18 +1.64 +107.3 Shutterfly Q SFLY 96.58 39.76 343 94.94 2427 95.28 91.75 +2.02 +90.8 Shutterstk N SSTK 40 52.78 29.85 138 48.01 623 48.21 45.41 +1.94 +11.6 SibanyeG N SBGL .14r 5.3 6.50 2.44 3184 2.62 16232 2.69 2.45 +.16 -46.0 SiderurNac N SID 3.55 1.76 1997 2.07 9230 2.11 2.00 -.16 -15.5 SiebertFn Q SIEB .10a 1.2 21.61 3.60 13 8.23 132 8.99 8.05 -.55 -39.0 SiennaBi n Q SNNA 29.25 13.37 103 15.08 269 15.89 14.71 +.20 -16.9sSientra Q SIEN 18.30 7.35 416 18.32 1312 18.59 16.70 +1.31 +30.3 SierraBc Q BSRR .64 2.2 18 29.55 23.10 17 28.58 97 28.67 27.91 +.02 +7.6 SierraMt n A SMTS 3.00 2.13 45 2.72 121 2.88 2.65 -.10 +9.7 SierOnc g n Q SRRA 4.09 1.10 360 2.82 2375 2.91 2.30 +.42 -24.4 SierraWr Q SWIR 15 31.95 15.10 478 16.20 2351 17.85 16.00 -1.65 -20.8 Sifco A SIF 8.00 5.00 0 5.65 12 5.75 5.35 -15.0 SifyTech Q SIFY .02e .9 2.04 .40 93 1.95 309 2.03 1.87 +.02 +90.4 SigmaDsg Q SIGM 7.00 5.50 130 6.20 617 6.30 6.15 -10.8 SigmaL hn Q SGLB 4.48 1.05 527 1.52 30203 3.00 1.32 +.20 -29.3 Sigmatr Q SGMA 14 11.61 5.26 30 7.17 92 7.22 6.35 +.81 -29.2 SignatBk Q SBNY 24 161.92 116.68 291 128.03 1459 130.32 126.77 -2.18 -6.7 SignetJwlrs N SIG 1.24f 2.9 7 77.94 33.11 1354 42.61 7850 43.59 41.38 -.02 -24.7 SilganHld s Q SLGN .40 1.5 17 32.50 26.49 347 27.47 1516 28.01 27.11 -.32 -6.5 SilcLtd Q SILC 1.00 2.4 19 77.95 32.00 164 41.77 297 43.50 39.15 +1.91 -40.4sSilcnLab Q SLAB 99 108.45 66.35 395 107.80 1145 108.45 104.20 +2.15 +22.1 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 216 48.79 819 50.82 48.17 -.19 -7.9 SilvrSun n Q SSNT .06e 5.22 2.90 9 4.18 10 4.18 3.94 +.13 -1.2 Silvrbow n N SBOW 34.76 19.89 17 28.78 128 29.65 27.27 +1.35 -3.2 Silvercrest Q SAMG .56 3.5 22 16.80 11.85 12 16.15 47 16.35 15.90 +.15 +.6 SlvrcpMt n A SVM .02 59 3.43 2.12 174 2.93 1344 2.97 2.75 +.01 +11.8sSimmnsFst s Q SFNC .60 1.9 20 32.35 24.88 412 32.40 1977 32.60 30.90 +.90 +13.5 SimonProp N SPG 7.80 4.9 21 173.02 145.78 1541 160.80 7932 162.44 158.21 +1.31 -6.4 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 0 68.60 4 70.00 68.60 -1.40 -4.1 SimplyGd n Q SMPL 16.01 10.93 591 13.17 2042 14.11 13.16 -.60 -7.6sSimpsnM N SSD .88f 1.4 33 64.49 40.74 288 63.71 794 64.49 62.85 +.32 +11.0sSimulations Q SLP .24 1.2 41 19.95 11.50 27 19.35 200 19.95 19.00 -.35 +20.2 Sina Q SINA 47 124.60 83.40 714 92.24 4254 92.69 88.59 +1.29 -8.0 Sinclair Q SBGI .72 2.6 11 40.15 26.50 1772 27.70 5501 28.85 27.05 -.97 -26.8 SinoGlobl Q SINO 3.84 1.04 75 1.37 903 1.65 1.28 +.00 -46.5sSinopcShg N SHI 74.09 50.67 38 73.57 180 74.09 69.36 +2.58 +29.1 Sinovac h Q SVA 8.75 5.21 23 7.89 63 7.92 7.42 +.32 +.1sSiriusXM Q SIRI .04 .6 39 7.23 5.09 15532 7.07 88701 7.23 6.92 +.12 +31.9 Siteone n N SITE 72 81.64 48.19 373 78.43 1443 79.45 73.14 +3.73 +2.3 SitoMobl rs Q SITO 8.60 3.01 117 3.88 565 3.95 3.76 +.04 -42.3 SixFlags N SIX 3.12 4.7 21 70.44 51.25 1222 66.23 4465 66.41 63.52 +2.75 -.5 Skechers s N SKX 15 43.08 23.90 3310 29.47 9744 30.74 28.70 -1.34 -22.1 SkySolar Q SKYS 2.43 .82 4 1.23 49 1.25 1.07 +.08 -18.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 166 57.15 747 58.65 56.85 -1.20 +7.6sSkyline A SKY 35 32.89 5.49 231 33.39 489 34.78 28.97 +3.97 +159.8 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1340 100.97 7193 101.00 98.54 +.60 +6.3 SleepNmbr Q SNBR 20 40.72 27.44 388 28.40 1607 28.94 27.78 +.32 -24.4 Smart&Fnl N SFS 18 13.80 4.45 443 4.55 1371 4.95 4.50 -.25 -46.8 SmartFn rs Q SMBK 23 26.26 20.50 25 24.40 100 25.25 23.58 -.88 +12.4 SmartSnd n Q SND 11.06 4.81 1139 5.96 5561 6.44 5.91 -.13 -31.2sSmartsh n N SMAR 25.37 18.06 436 26.27 1596 26.93 22.56 +3.74 +34.7 Smith&N N SNN .61e 1.7 64 40.41 33.72 440 36.29 2192 36.80 35.90 -.09 +3.7 SmithAO s N AOS .72 1.1 35 68.39 53.23 827 63.54 3058 64.78 62.82 -.93 +3.7 SmthM hrs Q SMSI 3.41 .88 133 2.12 802 2.18 1.96 +.12 -25.4 Smucker N SJM 3.12 2.9 14 134.12 99.57 1989 106.20 6620 110.25 105.86 -3.54 -14.5 SnapInc A n N SNAP 21.22 10.50 46764 11.63 150137 11.96 10.52 +.92 -20.4 SnapOn N SNA 3.28 2.2 15 185.47 140.83 556 150.82 1833 152.16 146.66 -.41 -13.5 SocCapH n N IPOA 10.85 9.85 19 10.09 51 10.11 10.02 +.01 SocCapH un N IPOA/U 10.97 10.02 2 10.58 54 10.70 10.50 +.01 -.2 SocilRltyA n Q SRAX 7.95 1.11 63 3.82 423 3.85 3.20 +.44 -32.4 SocQ&M N SQM .99e 1.9 64.20 32.38 1689 51.45 4577 52.17 49.85 +.12 -13.3tSocketM n Q SCKT 4.59 2.45 15 2.52 132 2.69 2.40 -.14 -29.6 SodaStrm Q SODA 30 98.26 49.50 323 85.95 1226 87.45 81.77 -2.42 +22.2 Sogou n N SOGO 14.69 7.91 2883 9.61 6822 9.76 9.42 -.17 -16.9 Sohu.cm h Q SOHU 70.86 26.70 36.26 1069 37.93 35.86 -1.11 -16.4 Sol-Gel n Q SLGL 12.23 7.39 5 9.60 33 9.96 9.10 -.05 -10.4 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 111 21.61 316 21.68 21.25 -.07 +6.9 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 28 16.72 128 16.85 16.51 -.02 -5.9 SolarEdg n Q SEDG 26 70.74 18.05 1840 54.70 6285 61.00 54.15 -4.25 +45.7 SolarOilf n N SOI 23.98 9.90 1958 14.97 3544 16.82 14.35 -1.57 -30.1 SolenoTh rs Q SLNO 3.75 1.32 26 2.08 176 2.20 1.98 +.03 +15.6 SolidBio n Q SLDB 33.74 6.83 159 21.70 462 22.11 18.89 +2.75 -4.1tSoligenix n Q SNGX 3.70 1.45 57 1.57 377 1.60 1.45 -.01 -29.3 Solitario A XPL .88 .39 73 .44 207 .44 .41 -.00 -27.9 SonicAut N SAH .24 1.1 11 22.75 15.95 287 21.20 794 22.40 21.05 -.40 +14.9 SonicCorp Q SONC .64 2.6 17 30.05 22.11 640 24.42 2008 24.95 24.10 -.08 -11.1 SonicFdry Q SOFO 4.73 2.05 0 2.40 5 2.40 2.23 +.11 -20.3 SonocoP N SON 1.56 3.0 26 55.77 46.55 464 51.60 1944 52.42 50.89 -.34 -2.9 SonomaPh Q SNOA 7.75 3.50 43 3.79 124 3.94 3.76 -.08 -30.5 SonyCp N SNE 53.91 36.25 440 47.67 3027 47.78 46.32 +1.27 +6.1sSophiris Q SPHS 4.05 1.80 947 3.45 2919 4.05 3.13 -.11 +52.0 SorrentoTh Q SRNE 38 10.65 1.50 1497 7.65 7096 8.25 7.60 -.20 +101.3 Sothebys N BID .40 .7 18 57.95 42.78 281 55.89 1106 56.30 54.63 +.05 +8.3 SotherlyH Q SOHO .48f 7.1 7.08 5.78 22 6.72 141 6.91 6.68 -.10 +4.2 SothrlyH pf Q SOHOB 2.00 7.9 27.32 24.75 1 25.20 9 25.24 25.00 +.18 -1.7 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 25.21 11 25.21 24.92 +.27 -.5 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 10 36.95 46 37.24 35.40 +.55 -1.7 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 0 38.60 5 38.88 37.80 +.35 +13.5 SourcC N SOR 1.00 2.5 42.97 38.16 30 40.00 74 40.77 39.32 +.05 -1.9 SoJerInd s N SJI 1.12 3.4 28 37.29 25.96 580 32.66 2279 33.66 32.58 -.33 +4.6 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 101 90.60 547 91.15 88.25 +.55 +4.0 SthcrssEn N SXE 3.90 1.44 613 1.62 1066 1.69 1.54 +.03 -4.1 SCEd pfB A SCEpB 1.02 4.9 25.00 20.36 1 21.00 12 21.52 20.93 -.10 -8.7 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 1 21.81 2 22.50 21.11 +.16 -8.1 SCEd pfD A SCEpD 1.08 5.1 26.43 20.92 5 21.20 8 22.20 20.92 -.40 -12.0 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 1 24.34 6 24.39 23.45 +.56 -4.2 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 4030 44.20 24454 45.15 43.96 -.32 -8.1 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 61 26.40 257 26.41 26.17 +.02 -2.2 SouthCo ef N SOJB 26.25 23.71 59 25.19 251 25.23 24.67 +.43 -2.0 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 136 24.60 516 24.62 24.06 +.42 -3.3 SthnCopper N SCCO .23e .5 42 58.09 33.63 761 49.26 4023 49.99 48.24 -.79 +3.8sSthnFstBsh Q SFST 22 47.70 33.25 14 47.70 117 48.20 46.50 +.60 +15.6 SoNatBcVa Q SONA .32 1.8 33 18.30 15.11 58 17.38 236 17.80 16.90 +.14 +8.4 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 128 34.56 548 34.69 33.35 +.52 +2.6 SwstAirl N LUV .64f 1.3 9 66.99 49.76 5483 50.96 25652 52.80 50.63 -1.90 -22.1 SwtGas N SWX 2.08 2.7 24 86.87 62.54 359 76.25 1254 76.60 73.19 +2.70 -5.3 SwGA Fn A SGB .48f 2.2 16 24.00 18.50 0 21.99 2 22.00 21.53 +.18 -8.4 SwstnEngy N SWN 6 6.72 3.42 13036 4.82 53206 4.91 4.36 +.37 -13.6 SparkEn s Q SPKE .72 7.3 23.65 8.60 118 9.90 486 10.65 9.65 -.22 -20.2 SparkEn pf Q SPKEP 2.19 9.6 27.56 21.90 8 22.87 26 23.25 22.76 -.13 -14.1 SprkNtSE wi A LOV 15.40 10.15 18 11.15 101 11.31 10.20 -.40 -11.9 SparkTh n Q ONCE 91.75 41.06 519 80.53 1684 82.50 76.77 +2.14 +56.6 SpartnMot Q SPAR .10 .6 28 19.45 8.30 371 16.10 1651 16.65 15.35 +2.2 SprtnNash Q SPTN .72 2.8 31.59 16.32 538 25.96 3539 26.09 18.57 +6.71 -2.7 Sparton N SPA 20 23.59 16.35 64 18.39 244 18.72 18.35 -.02 -20.3 SpdFosFr n N EFAX 77.82 67.00 1 70.75 11 71.86 70.62 -1.50 -2.9 SpdDbShDu N STOT 49.99 47.00 34 48.88 164 49.18 48.78 -.08 -1.1 SpdEmFos N EEMX 76.80 60.73 2 67.01 4 67.24 66.82 -.62 -4.0tSpdDbEMk N EMTL 52.27 48.41 23 48.31 28 48.85 48.31 -.38 -4.1 SpecOpps N SPE 1.19e 2.3 16.20 14.48 3 15.16 52 15.16 14.94 +.10 +1.9 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.61 1 25.75 25.60 -.04 -.9tSpectraEP N SEP 3.01f 10.0 9 46.47 29.96 684 30.04 5607 30.48 29.89 -.52 -24.0 SpectrmB N SPB 1.68 2.1 15 138.02 60.13 412 81.71 5156 84.36 78.13 +1.45 -27.3 SpectPh Q SPPI 23.50 5.47 1588 19.72 7636 19.85 17.65 +.96 +4.1tSpeedM N TRK .60 3.6 18 23.47 16.57 58 16.59 217 17.22 16.46 -.45 -12.1 SperoTh n Q SPRO 19.00 9.66 36 11.40 242 11.49 10.14 +.99 -3.0 Sphr3D grs Q ANY 7.25 .32 1178 .52 9642 .69 .44 +.03 -79.1 Spherix rs Q SPEX 4.75 .91 89 1.10 373 1.11 1.03 +.06 -21.4 SpF LgCap n N FMDG 33.20 26.89 2 29.89 4 29.90 29.56 -.06 +6.7 SpinMedT n N FFIU 25.15 24.17 2 24.24 11 24.30 24.24 -.08 -2.3 Spire N SR 2.25 3.2 20 82.85 60.09 291 70.40 1356 72.40 69.90 +.20 -6.3 SpiritAero N SPR .48f .6 19 105.20 55.46 1239 86.52 4183 87.06 83.50 -.13 -.8 SpiritAir N SAVE 15 54.10 30.32 885 37.04 3571 38.26 36.20 -.99 -17.4stSpirMTA n N SMTA 1105 9.12 1105 9.86 9.03 sSpiritRltC N SRC .72 9.4 12 7.92 6.47 11816 7.64 58375 7.92 7.63 -.08 -.6 SpiritR pfA N SRCpA 1.50 6.8 26.40 20.25 14 22.09 90 22.09 21.18 +.99 -11.1 SpirtTex n Q STXB 22.55 20.56 19 21.12 165 21.65 20.88 +.04 -3.3 Splunk Q SPLK 119.00 54.17 1462 113.95 9027 113.97 107.08 +3.69 +37.6 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 132 15.40 536 15.60 14.95 -1.6 SportsWhs Q SPWH 10 6.99 3.40 306 5.08 2056 5.51 5.01 -.07 -23.1 Spotify n N SPOT 171.23 135.51 1952 159.24 5798 161.81 152.63 +2.64 +6.9 SpragueRs N SRLP 2.61 10.9 14 30.75 22.40 20 23.95 151 23.95 22.85 +1.35 -1.0 SprBkPh n Q SBPH 18.93 10.81 33 14.10 63 14.10 12.79 +.66 +4.9 Sprint N S 3 8.98 4.81 12889 5.20 60787 5.27 5.09 +.05 -11.7 SprottSilv N PSLV 6.85 5.83 242 6.04 1261 6.11 6.03 -.04 -4.7 SprottFoc Q FUND .75e 9.4 8.39 6.84 31 7.99 127 8.06 7.88 +.01 +.8 SprottGold N PHYS 11.15 9.83 281 10.53 1296 10.65 10.47 -.07 -.6 SprottPPP N SPPP 9.91 7.81 34 8.60 110 8.60 8.25 +.09 -7.9 Sprouts Q SFM 22 28.29 17.55 1530 21.61 7278 22.11 21.44 -.24 -11.3sSquare n N SQ 58.90 22.41 10465 59.41 38953 60.26 55.89 +3.64 +71.4sStaarSur Q STAA 30.00 8.95 581 30.30 2203 30.50 27.95 +2.20 +95.5 Staff360 rs Q STAF 5.70 1.41 36 1.60 93 1.69 1.51 -.01 -49.2 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 1244 26.87 6878 26.96 26.23 +.47 -1.7 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 2 25.20 7 25.20 25.11 +.02 -.2 STAG pfC N STAGpC 27.49 24.76 1 25.50 14 25.50 25.25 +.20 -2.6 StageStrs N SSI .20 7.8 3.25 1.45 335 2.57 1249 2.91 2.53 -.37 +53.0sStamps.cm Q STMP 30 254.69 131.61 266 257.60 869 261.45 247.60 +9.25 +37.0 SP Matls N XLB .98e 1.7 64.17 53.38 3797 59.07 19779 59.26 57.80 +.06 -2.4 SP HlthC N XLV 1.01e 1.2 91.79 76.80 8035 83.36 50979 83.51 81.57 +.42 +.8 SP CnSt N XLP 1.28e 2.6 58.95 48.76 10920 49.66 62057 50.56 49.47 -.22 -12.7 SP Consum N XLY 1.12e 1.1 109.34 87.89 5216 106.54 22475 106.65 104.90 +.41 +8.0 SP Engy N XLE 2.04e 2.7 79.42 61.80 14082 76.38 69688 76.94 73.66 +1.80 +5.7 SPDR Fncl N XLF .46e 1.7 30.33 23.26 62646 27.48 321625 27.63 26.72 -.37 -1.5 SP Inds N XLI 1.12e 1.5 80.96 66.95 9677 75.26 53696 75.61 74.13 -.43 -.5 SP Tech N XLK .78e 1.1 71.34 54.25 12723 71.09 67302 71.10 68.91 +1.34 +11.2 SpdrRESel N XLRE 34.02 29.17 2424 31.71 13080 31.81 30.99 +.52 -3.7 SP Util N XLU 1.55e 3.1 57.23 47.37 17179 50.21 63454 51.29 49.97 -.29 -4.7stStd AVB n Q STND 31.60 31.05 4 31.05 4 31.60 31.05 StdMotor N SMP .84 1.8 26 54.73 40.56 107 45.87 328 45.95 44.00 +1.51 +2.1 Standex N SXI .72 .7 21 110.00 86.25 40 101.60 136 101.95 98.98 +1.20 -.2 StanBlkDk N SWK 2.52 1.8 20 176.62 136.33 887 141.58 4743 145.85 139.21 -5.06 -16.6 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 69 25.83 187 25.83 25.25 +.30 +2.4 StanBlD un N SWP 128.00 105.13 21 108.37 319 110.50 106.30 -1.25 -11.7 Stantec g N STN .55f 17 29.25 22.80 10 25.35 62 25.70 24.75 +.10 -9.3 StarBulk rs Q SBLK 14.25 7.61 297 13.09 1145 13.53 12.22 +.56 +16.3 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 3 25.59 28 25.62 25.20 +.38 +1.1 StarGas N SGU .47f 5.0 15 11.70 8.74 38 9.34 162 9.54 9.24 +.10 -13.1 StarsGp g Q TSG 38.23 15.85 862 35.85 2367 36.05 33.85 -.20 +53.9 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 4961 56.91 27301 57.88 56.55 -1.01 -.9 Starret N SCX .40 6.0 22 9.40 5.80 9 6.70 35 7.00 6.60 -.20 -22.1 Startek N SRT 49 14.78 6.11 85 6.80 312 6.91 6.71 -.04 -31.8 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 1257 21.77 6719 21.94 21.66 +2.0 StatAutF Q STFC .40 1.3 32.00 22.11 37 31.69 138 31.93 29.26 +1.77 +8.8 StateBkFn Q STBZ .80 2.4 21 34.66 24.90 560 33.55 2099 34.38 32.77 -.63 +12.4 StateStr N STT 1.68 1.7 17 114.27 81.98 1466 98.45 7524 99.56 94.03 -2.02 +.9 StateSt pfC N STTpC 25.55 24.01 30 25.27 89 25.40 25.02 +.33 +.3tStateSt pfD N STTpD 28.96 26.00 97 26.35 365 26.49 26.00 +.40 -4.0 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 17 www.sunnewspapers.net The Sun/Saturday, June 2, 2018 2 0 1 8 0 6 0 2 m m 1 7 p d f 1 0 2 J u n 1 8 0 1 : 4 3 : 2 3

PAGE 52

StaStCp pfG N STTpG 28.45 25.50 30 25.85 189 25.91 25.55 +.34 -4.7 StateSt pfE N STTpE 27.16 25.47 38 26.28 150 26.50 26.03 +.24 -.7 SteadyM n Q STDY 10 7.35 2.60 97 4.60 729 4.65 4.58 +24.3 StealthGas Q GASS 17 4.70 2.90 58 4.05 187 4.18 3.95 +.04 -7.1 SteelCon Q STCN 2.90 1.46 32 2.08 163 2.10 1.90 +.17 -16.5 StlDynam Q STLD .75f 1.5 20 52.10 32.20 2003 49.97 7701 51.69 48.45 +.53 +15.9 SteelPtrs N SPLP .38p 8 20.70 16.65 0 17.25 15 17.33 16.77 -.16 -11.8 SteelPr pfA N SPLPpA 22.74 19.75 6 20.18 107 20.74 20.11 -.08 -4.6 Steelcse N SCS .51 3.5 16 17.85 12.50 347 14.55 1628 14.65 13.95 +.45 -4.3 SteinMart s Q SMRT .30 10.1 4.04 .48 751 2.96 3648 3.39 2.83 -.45 +155.2 StellrAcq n Q STLR 10.49 9.99 4 10.38 5 10.43 10.38 +.02 +1.7 StellAcq un Q STLRU 11.08 10.32 10.54 2 10.54 10.54 -.06 +.9 StellusCap N SCM 1.36 10.6 10 14.29 11.07 148 12.79 412 13.25 12.60 -.28 -2.7stStellCap22 N SCA 1.44 5.7 25.39 25.25 2 25.31 7 25.39 25.25 -.1 StemlineTh Q STML 20.20 7.30 261 19.65 835 19.85 19.15 +.50 +26.0 Stepan N SCL .82 1.1 18 92.97 68.09 130 73.37 593 73.85 71.26 +1.76 -7.1 Stericycle Q SRCL 84.60 56.64 554 64.06 2717 64.55 62.23 +.76 -5.8 Stericyc pf Q SRCLP 5.25 10.9 72.00 43.93 55 48.16 245 49.63 47.62 +.65 -9.1sSteris plc N STE 1.24 1.2 26 105.48 78.65 320 104.57 1385 105.48 102.53 +.88 +19.5 SterlingBc N STL .28 1.1 15 26.50 21.00 1609 24.80 6870 25.20 24.25 -.15 +.8 SterlBc pfA N STLpA 26.74 25.65 11 25.92 59 25.97 25.90 +.01 -1.5 SterlBcp n Q SBT .04 .3 14.98 12.00 68 13.90 622 14.73 13.47 +.13 +9.4 SterlCons Q STRL 22 18.90 9.42 113 12.91 793 13.01 12.47 +.36 -20.7sSMadden Q SHOO .80 24 54.00 37.25 490 53.05 1413 54.80 52.25 +.18 +13.6 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 4 11.95 18 12.25 11.70 -.30 +16.6 StewInfo N STC 1.20 2.8 29 47.37 34.48 245 42.98 1003 43.87 42.12 -.23 +1.6 StifelFin N SF .48f .8 19 68.76 42.04 345 59.43 1811 60.88 58.51 -1.16 -.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 7 25.92 45 26.40 25.72 +.07 -4.3 Stif 47 ef N SFB 26.20 23.25 14 24.14 68 24.50 24.10 -.16 -3.2 StitchFix n Q SFIX 30.07 14.48 754 18.98 3430 20.47 18.60 -1.03 -26.5 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 70 40.00 273 40.20 38.65 +.40 +6.1 StoneHEM N EDF 2.16 15.3 17.31 13.50 58 14.10 345 14.16 13.84 +.10 -11.4tStonHEmM N EDI 1.81 13.5 16.79 13.32 67 13.44 206 13.51 13.32 -.08 -13.7 StoneCastle Q BANX 1.52 6.9 17 22.75 19.80 4 22.17 20 22.34 21.60 +.31 +10.1 StoneMor N STON 1.32 22.1 9.62 4.61 70 5.98 239 6.24 5.85 -.14 -8.8 Stonerdg N SRI 22 32.18 14.16 296 31.89 1001 31.98 30.19 +.72 +39.5sStoreCap N STOR 1.24 4.7 22 27.23 20.08 1829 26.50 6026 27.23 26.26 +.09 +1.8 StrataS rs Q SSKN 2.96 1.06 1032 1.74 1276 1.75 1.45 +.13 +41.5 Stratasys Q SSYS 28.88 17.17 461 18.81 2588 19.32 18.30 -.19 -5.8 StratALL36 N GJT .29 1.4 21.00 19.20 20.92 3 21.00 20.74 +.18 +4.6 Strat D35 N GJP .74 3.2 23.69 21.80 22.95 1 22.96 22.90 -.09 StratGS33 N GJS .32 1.5 21.52 19.12 15 20.90 15 20.94 20.75 -.20 +3.2 StratNWS95 N GJV 1.75 6.9 26.72 25.05 1 25.46 8 26.50 25.33 -.61 -1.6sStratPG34 N GJR .27 1.2 22.87 20.93 3 22.57 6 23.46 21.79 +.77 +2.5 StratUSM N GJH .64 6.7 10.35 9.37 30 9.55 31 9.75 9.50 -.23 -5.0 StratWMT N GJO .22 .9 22.90 21.72 22.79 2 22.90 22.79 -.11 +2.4 Strattec Q STRT .56 1.5 21 49.20 30.05 12 38.20 36 38.40 35.98 +1.25 -12.3 StratusPrp Q STRS 1.00e 55 32.75 26.88 3 31.60 21 32.35 31.25 -.10 +6.4 Strayer Q STRA 1.00 .9 32 113.01 76.40 97 109.15 544 110.94 106.87 +2.22 +21.8 StreamHlth Q STRM 2.82 .92 23 1.47 49 1.50 1.42 -.01 -13.0 StrgbrBio n Q SBBP 9.25 4.05 352 6.55 1190 7.65 6.28 -1.00 -9.7 Stryker N SYK 1.88 1.1 30 176.76 137.70 714 175.46 3599 176.09 171.24 +1.68 +13.3 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 160 60.95 747 64.55 60.90 -2.20 +9.1 SubPpne N SPH 2.40 10.2 34 27.05 21.85 125 23.51 665 23.59 23.01 +.36 -2.9 SumitMitsu N SMFG 9.67 7.33 704 8.38 4088 8.42 8.23 -.02 -3.6 SummerInf Q SUMR 2.25 .72 85 1.23 2315 1.54 .96 +.27 -18.0 SumFWV Q SMMF .52 2.0 13 28.16 20.93 14 26.19 43 26.36 25.02 +.27 -.5 SummitHtl N INN .72 4.7 14 19.39 12.77 804 15.38 2626 15.52 15.13 +.02 +1.0 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 40 24.60 47 24.71 24.06 +.24 -3.5 SumHP pfE N INNpE 26.25 22.82 46 23.69 48 23.70 23.30 +.19 -7.7 SumtMtls n N SUM .29t 26 34.06 26.00 2179 27.60 7286 28.81 27.32 -.44 -12.2 SummitMP N SMLP 2.30 14.2 24.75 13.10 127 16.25 724 16.65 15.65 +.35 -20.7 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 2 15.95 9 16.00 15.55 -.02 +26.6 SumTher n Q SMMT 16.86 8.80 39 13.44 80 13.76 13.19 +.27 +21.3sSunCmts N SUI 2.84f 2.9 98 97.18 80.12 324 97.36 1801 97.55 93.44 +3.57 +4.9 SunHydrl Q SNHY .36 .7 42 70.83 40.82 148 50.40 655 51.19 49.60 -.10 -22.1 SunLfFn g N SLF 1.90f 44.50 32.37 257 41.45 2094 41.77 40.63 -.61 +.5sSunCokeE N SXC .99e 7 13.84 8.20 446 13.66 1578 13.95 12.77 +.58 +13.9tSunCokeEn N SXCP 1.60m 10.4 9 21.95 14.75 152 15.45 590 15.50 14.75 +.40 -11.5 Suncor g N SU 1.44 41.82 27.96 6060 40.48 16370 40.56 38.28 +1.59 +10.2 SundEng n Q SNDE 9.59 3.61 2 5.44 17 5.69 4.91 +.14 -8.5 SunesisP rs Q SNSS 7.69 1.82 65 2.20 300 2.40 2.17 -.19 -40.4 SunlOnl n N STG 14.08 6.80 313 10.48 1265 10.50 9.27 +.79 -5.6 SunLink A SSY 2.08 1.27 1 1.43 6 1.49 1.38 +.05 -10.1 SunocoLP N SUN 3.30 12.6 77 33.11 24.76 317 26.19 1392 26.84 25.82 +.23 -7.8 SunOpta Q STKL 10.20 6.27 202 8.15 1177 8.35 7.75 +.35 +5.2 SunPower Q SPWR 11.70 6.46 1790 8.44 7569 8.99 8.29 -.36 +.1sSunrun n Q RUN 11 12.24 4.21 3328 12.27 13751 12.40 10.76 +1.36 +108.0sSunstnHtl N SHO .20 1.1 20 17.55 14.09 3696 17.52 11195 17.58 17.06 +.32 +6.0 SunstHt pfE N SHOpE 27.22 24.65 3 25.32 26 25.35 25.02 +.08 -3.1 SunstHt pfF N SHOpF 1.61 6.7 26.98 23.60 2 24.00 8 24.02 23.72 +.14 -7.2 SunTrst N STI 1.60 2.3 14 73.37 51.96 2639 68.50 17708 69.12 65.57 -.06 +6.1 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 1 24.25 81 24.34 24.01 +.14 -1.4 Sunworks n Q SUNW 2.14 .90 106 1.16 386 1.16 1.08 +.02 +10.5 SuperMicro Q SMCI 18 27.90 16.10 494 24.40 1549 24.65 23.50 +.70 +16.6 SuperCom Q SPCB 4.95 1.83 66 1.99 333 2.15 1.95 -.01 -49.1tSupercdT rs Q SCON 1.97 .85 429 .99 843 .00 .85 +.07 -9.6 SupDrillg A SDPI 2.33 .59 49 2.02 318 2.20 2.02 +37.4 SupEnrgy N SPN .32 3.1 12.73 7.66 4125 10.42 12576 11.50 10.19 -.81 +8.2 SupGpCos s Q SGC .38 1.6 21 28.85 18.91 11 23.87 46 25.12 22.96 -.30 -10.6 SuperiorInd N SUP .36 2.0 27 20.95 12.70 187 17.85 908 18.35 16.98 -.25 +20.2 Supernus Q SUPN 42 59.05 33.30 766 57.70 2776 57.99 55.00 +.45 +44.8 Supvalu rs N SVU 10 29.12 13.60 467 18.82 3685 19.27 17.70 +.85 -12.9 supprt.cm rs Q SPRT 3.03 2.01 11 2.87 70 2.90 2.83 +.01 +18.6 SurfaceOn n Q SURF 15.19 12.08 110 13.55 389 14.96 13.27 -1.27 +1.7 SurgPtrs n Q SGRY 24.05 7.10 223 16.30 815 16.80 15.81 -.25 +34.7sSurmodic Q SRDX 51.90 23.60 122 53.00 398 53.15 49.30 +3.25 +89.3 SuthrlAs n N SLD 1.52 9.7 16.20 13.55 56 15.70 221 15.81 15.10 +.55 +3.6 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 1 25.35 27 25.66 25.35 +.02 -1.2 SwEGrain23 N GRU 4.25 3.29 13 3.77 15 3.85 3.75 -.08 +12.7 SwRCmETR N RJN 3.72 1.87 2 3.15 7 3.15 3.11 -.01 +12.9 SwRCmMTR N RJZ 9.20 7.76 0 8.73 3 8.73 8.72 +.09 -2.2 SwRCmATR N RJA 6.57 5.88 69 6.39 326 6.48 6.36 -.05 +6.5 SwERCmTR N RJI 5.96 4.64 1464 5.75 1724 5.82 5.73 -.05 +6.5 SwisHelv N SWZ .64e .2 13.74 12.07 11 12.36 67 12.36 12.11 +.06 -3.1 Switch n N SWCH .03e 20.45 11.90 939 12.36 4202 12.80 12.30 -.30 -32.1 SykesEnt Q SYKE 49 34.49 25.77 298 28.23 887 28.65 27.81 +.16 -10.2 Symantec Q SYMC .30 1.4 10 34.20 18.85 5381 21.02 28883 21.24 20.67 -.04 -25.1 Synacor Q SYNC 3.95 1.35 40 1.90 364 2.00 1.83 -.10 -17.4sSynalloy Q SYNL .13m .7 19.90 10.30 16 19.90 125 19.95 17.90 +1.60 +48.5 Synaptics Q SYNA 64.54 33.73 780 42.46 3388 42.96 41.32 +.08 +6.3 Synchrony N SYF .60 1.7 13 40.59 27.10 2907 35.04 19479 35.30 34.19 -.57 -9.2 SyndaxP n Q SNDX 15.20 7.70 320 8.82 1217 9.37 8.68 -.25 +.7 SyneosH h Q SYNH 61.10 31.10 578 43.50 3574 44.30 41.95 +.40 -.2 SynrgyPh Q SGYP 4.84 1.43 3070 1.59 12584 1.70 1.55 -.04 -28.7tSynlogic rs Q SYBX 23.00 8.73 126 9.40 579 9.64 8.73 +.01 -3.1 Synnex N SNX 1.40 1.3 14 141.94 93.87 147 108.37 584 110.46 106.54 +.27 -20.3 Synopsys Q SNPS 45 94.80 71.94 777 89.46 3833 89.54 87.26 +1.14 +5.0 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 4 25.50 26 25.58 25.50 -.02 -2.4 SynovusFn N SNV 1.00f 1.8 19 55.40 40.27 854 54.70 4013 55.33 53.12 +.30 +14.1 Syntel Q SYNT 15.00e 15 32.11 15.88 294 31.67 1792 31.93 31.16 +.21 +37.8 Synthes rs Q SES 6.08 2.00 31 3.27 118 3.40 3.07 +.17 +15.1 SynthBiol A SYN 1.05 .19 414 .25 1205 .26 .25 -.00 -50.0 Sypris Q SYPR .08 4.9 1.90 1.25 33 1.64 143 1.76 1.60 -.05 +18.8 SyrosPhar n Q SYRS 24.38 6.30 142 12.62 731 13.40 12.19 -.55 +29.7sSysco N SYY 1.44 2.2 26 66.51 48.85 1586 65.41 8924 66.51 64.74 +.39 +7.7 Systemax N SYX .22 .7 32 34.91 16.35 80 33.32 253 33.48 32.46 +.23 +.2T -:T-MobileUS Q TMUS 22 68.50 54.60 3312 56.87 17156 57.15 55.23 +.28 -10.5 TAL Educ s N TAL 44.50 19.17 4101 42.84 16730 43.94 41.32 -.13 +44.2tTAT Tch h Q TATT .34e 4.3 18 12.25 7.75 3 7.93 11 8.21 7.75 -.32 -24.5 TC PpLn N TCP 2.60m 10.5 8 59.30 22.64 518 24.66 2107 24.76 22.79 +1.02 -53.6sTCF Fncl N TCF .60 2.3 17 26.77 14.58 1170 26.53 5953 26.78 25.74 +.12 +29.4tTCF deo pfC N TCFpD 26.06 23.99 102 24.04 445 24.38 23.92 -.16 -6.6 TCG BDC n Q CGBD 1.48a 8.2 12 20.30 16.76 57 18.10 222 18.27 17.94 +.02 -9.7 TCP Cap Q TCPC 1.44 9.7 11 17.16 13.72 146 14.77 751 14.85 14.65 -.01 -3.3 TCW Strat N TSI .21 3.8 6.16 5.34 96 5.41 217 5.45 5.41 -.03 -7.8 TD Ameritr Q AMTD .84 1.4 35 63.01 36.50 1791 60.13 8370 60.47 57.97 -.03 +17.6 TDH Hld n Q PETZ 31.75 3.17 16 4.22 94 4.29 3.97 +.11 -25.2 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1276 94.59 7756 94.86 92.04 +.47 -.5 TESSCO Q TESS .80 4.4 35 24.85 12.15 19 18.00 59 18.65 17.60 -.30 -10.7 TFS Fncl Q TFSL .68 4.2 54 16.17 14.32 223 16.05 1441 16.14 15.05 +.77 +7.4 TG Thera Q TGTX 17.35 7.25 851 13.45 2858 13.80 13.10 -.20 +64.0 THL Credit Q TCRD 1.08 13.8 8 10.25 7.70 97 7.84 380 7.90 7.74 +.07 -13.4 THL Crd21 N TCRX 26.31 25.07 2 25.71 35 25.74 25.59 +.21 +2.0 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 25.75 0 25.76 25.75 +.09 -.7 THLCSenL N TSLF 1.32 7.6 18.21 16.30 22 17.35 101 17.48 17.22 -.08 +2.9 TIM Part N TSU .28e 1.5 23.12 13.97 1542 18.49 4869 18.54 17.40 +.17 -4.2sTJX N TJX 1.56f 1.7 21 90.85 66.44 3992 90.42 16365 91.24 87.58 +2.31 +18.3 TMSR Gl n Q TMSR 91 10.50 7.21 8.20 1 8.20 8.20 +.99 -17.7tTOP Shi rs Q TOPS 4230.00 .69 1454 .79 11179 1.10 .69 -.73 -68.5 TPG Pace n N TPGE 10.87 9.67 610 10.50 4052 10.61 10.23 +.22 +7.8 TPG RE n N TRTX 1.68f 8.2 25 20.70 18.22 79 20.48 458 20.54 20.23 +.07 +7.5 TPG SpLnd N TSLX 1.56 8.3 9 21.74 17.00 160 18.70 1189 19.16 18.56 -.40 -5.6 TPI Co n Q TPIC 28.14 16.17 238 25.85 1015 27.00 25.65 -.44 +26.3 TSR Inc Q TSRI 29 11.10 3.80 5 5.15 14 5.41 4.96 -.18 -1.0 TTEC Hl Q TTEC .54f 1.5 34 43.75 29.70 67 35.75 298 36.60 35.30 -.85 -11.2 TTM Tch Q TTMI 41 19.54 12.76 1331 17.87 5229 18.15 16.97 +.75 +14.0sTableauA N DATA 99.80 57.25 1023 98.53 3732 99.80 97.60 -.03 +42.4sTabula n Q TRHC 54.71 12.63 239 54.18 981 55.52 51.34 +1.95 +93.2sTactSys n Q TCMD 50.39 22.45 303 50.44 866 52.23 47.25 +1.92 +74.1 TahoeRes N TAHO .24 4.3 9.44 3.76 3850 5.52 11644 5.54 4.82 +.54 +15.2 TailorBr N TLRD .72 2.4 17 35.94 9.40 1721 30.38 4256 34.22 30.22 -3.84 +39.2 Taitron h Q TAIT .10 5.9 2.13 1.22 5 1.70 40 1.75 1.64 -.01 +1.2 Taiwan N TWN 22.25 18.95 1 20.95 46 20.99 20.51 -.01 +.4 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 5631 39.20 29433 39.20 38.03 -.10 -1.1 TakeTwo Q TTWO 129.25 70.39 1483 114.59 7101 114.87 109.73 +2.57 +4.4 Takung n A TKAT 53 6.42 1.88 21 2.12 172 3.24 2.03 +.07 -15.5 Talend n Q TLND 59.74 32.00 150 57.17 684 58.23 55.95 -.29 +52.5 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 479 21.67 2078 21.99 20.69 +.84 -15.8 TallgrsEn N TEP 3.90f 8.9 12 52.84 34.37 324 43.65 1524 44.66 42.36 +1.09 -4.8 TalosEn rs N TALO 40.16 16.76 120 32.91 841 34.20 31.25 +.79 +2.3sTandmD rs Q TNDM 15.24 2.14 1809 14.43 10209 15.24 11.62 +.23 +511.4 TandyLthr Q TLF 11 9.05 6.79 1 7.35 13 7.70 7.30 -.35 -5.2 TangerFac N SKT 1.40f 6.5 11 27.88 19.86 1596 21.61 5401 21.87 20.80 +.56 -18.5 Tantech n Q TANH 4.54 1.98 646 3.58 4517 3.78 3.55 -.05 +38.8 TanzRy g A TRX .68 .24 296 .50 590 .60 .48 -.09 +79.9 Tapestry N TPR 1.35 3.0 28 55.50 38.70 2543 44.50 15332 44.61 43.54 +.21 +.6sTapimmu n Q TPIV 7.01 2.58 689 4.89 6017 7.01 3.90 +.98 +24.7 Tarena Q TEDU .28e 2.9 4 21.70 9.19 199 9.66 848 9.77 9.43 +.05 -35.6 TargaRes N TRGP 3.64 7.5 52.08 39.59 2393 48.79 9297 49.55 46.31 +2.00 +.8 TargaR pfA N NGLSpA 2.25 8.4 27.25 25.82 9 26.83 29 26.98 26.63 +.04 +1.3 Target N TGT 2.48 3.4 13 78.70 48.56 4017 72.80 25120 74.05 70.70 +1.59 +11.6 TaroPhrm N TARO 12 128.46 93.01 73 119.06 404 119.91 114.43 +4.16 +13.7 Taseko A TGB 2.46 1.05 510 1.11 2939 1.16 1.05 -.02 -52.4tTataMotors N TTM 37.36 20.62 2335 21.42 9737 21.49 20.62 +.11 -35.2 Taubmn N TCO 2.62f 4.8 19 66.61 44.78 700 54.64 3143 55.32 53.02 +1.10 -16.5 Taub pfJ N TCOpJ 1.63 6.7 25.63 23.61 5 24.38 11 24.39 24.06 +.31 -3.0 Taub pfK N TCOpK 1.56 6.5 26.16 22.72 3 23.89 28 23.93 23.38 +.22 -5.3 TaylrDv Q TAYD 23 15.14 9.70 2 10.39 6 10.55 10.16 +.15 -22.6 TaylorMH N TMHC 14 28.42 19.68 711 21.79 2942 22.55 21.43 -.52 -11.0 Team N TISI 26.80 10.45 286 21.40 2044 21.55 20.80 +.25 +43.6 TechData h Q TECD 28 111.10 75.31 659 88.33 2783 92.92 80.22 +7.35 -9.8 TechComm Q TCCO 15.40 2.65 10 4.65 62 4.95 4.45 +.15 -59.4 Technip N FTI .13 18 35.00 24.53 4068 31.84 15590 32.33 30.52 +.61 +1.7sTechTarg Q TTGT 27.11 8.88 546 26.29 1934 27.11 25.54 +.54 +88.9 TeckRes g N TECK .16e 30.80 14.56 2233 27.50 10621 27.61 26.05 +.72 +5.1 Tecnoglass Q TGLS .56 6.2 21 10.00 5.50 10 8.99 61 9.20 8.61 -.08 +22.3 Tecogen Q TGEN 4.20 2.05 48 3.88 161 4.05 3.68 -.16 +43.7 Teekay N TK .22 2.7 10.90 5.14 710 8.10 3194 8.13 7.55 +.47 -13.1 TeekLNG N TGP .56 3.2 86 21.65 14.05 92 17.25 475 17.85 17.25 -.50 -14.4 TeekLN pfA N TGPpA 2.25 8.9 26.36 24.20 25 25.33 45 25.34 25.05 +.27 +.3 TeekOffsh N TOO .04m 1.4 92 3.50 1.65 541 2.76 1677 2.84 2.66 -.01 +16.9 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 5 21.21 24 21.29 20.57 +.10 -8.1 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 5 23.40 15 23.60 23.05 -.04 -5.8 TeekOf pfE N TOOpE 2.22 9.1 25.10 24.06 26 24.47 100 24.48 24.06 +.31 -2.3 TeekayTnk N TNK .21 19.3 16 2.00 .96 618 1.09 4211 1.14 .98 +.10 -22.1 Tegna N TGNA .28 2.8 6 15.60 10.00 2184 10.17 7017 10.71 10.15 -.47 -27.8 TejonRnch N TRC 26.25 18.59 59 24.73 369 24.98 24.45 -.15 +19.1 TeklaHlth N HQH 1.92e 9.0 26.37 20.36 132 21.37 469 21.73 21.10 -.14 -5.2 TeklaHcrOp N THQ 1.35a 8.0 19.00 16.02 107 16.81 453 16.97 16.54 +.10 -4.1 TeklaLfSci N HQL 1.95e 10.4 22.24 18.01 106 18.78 313 19.20 18.60 +.16 -4.3 TeklaWH n N THW 1.40 10.8 15.39 12.47 75 12.97 493 13.08 12.69 +.15 -4.7 TelInstEl A TIK 39 6.35 2.05 65 2.75 611 3.70 2.70 -.05 +5.8sTeladoc n N TDOC 51.90 27.35 574 50.80 2993 51.90 49.85 +.10 +45.8 Telaria n N TLRA 5.30 3.42 425 4.27 1075 4.38 3.94 +.30 +6.0 TlcmArg N TEO .71e 3.2 40.19 21.13 310 21.88 1774 22.50 21.52 -.68 -40.3 TelItalia N TI 11.28 7.57 824 8.17 1738 8.25 7.93 -.22 -5.3 TelItaliaA N TI/A .30e 4.1 9.60 6.27 20 7.23 555 7.39 6.98 -.16 +.3sTeledyne N TDY 32 204.67 123.29 157 205.60 688 207.03 196.17 +6.66 +13.5 Teleflex N TFX 1.36 .5 33 288.78 195.36 259 269.07 1386 269.95 260.52 +3.16 +8.1tTelefBrasil N VIV .64e 5.2 14 17.33 11.81 1175 12.14 4793 12.29 11.81 -.34 -18.1tTelefEsp N TEF 1.20e 13.5 11.58 8.68 1225 8.84 6754 8.93 8.68 -.21 -8.7 Telenav Q TNAV 8.75 4.50 47 5.40 225 5.45 5.20 -1.8 TelData N TDS .64 2.5 8 29.87 23.54 598 25.68 2306 26.04 25.21 +.10 -7.6 TelData45 N TDI 1.66 6.4 26.61 23.29 2 25.81 20 26.12 25.79 -.07 +1.0 TelData 61 N TDA 1.47 6.0 25.64 23.11 10 24.50 35 24.76 24.00 +.19 -1.6 TelData60 N TDJ 1.75 6.8 26.48 23.95 10 25.62 27 25.62 25.30 +.32 +1.3 TelData59 N TDE 1.72 6.8 26.21 24.26 2 25.12 15 25.19 24.87 +.11 -.8 Teligent Q TLGT 9.54 2.43 353 2.89 1742 2.99 2.72 +.12 -20.4 Tellurian rs Q TELL 13.74 6.45 1003 11.53 3278 11.94 10.68 +.81 +18.4 Telus gs N TU 2.10 38.50 32.94 241 35.14 1446 35.50 34.93 -.16 -7.2 TmpDrgn N TDF 4.00e 2.2 24.65 19.58 54 22.52 199 22.62 22.18 -.08 +4.7 TmpEMF N EMF 1.28e 2.0 18.00 14.58 60 15.47 264 15.50 15.12 -.12 -5.7 TmpEMI N TEI .80a 7.6 11.98 10.41 97 10.52 430 10.71 10.47 -.18 -5.8tTmpGlb N GIM .30 4.8 6.77 6.20 248 6.22 1148 6.27 6.20 -.02 -3.7 TempurSly N TPX 13 68.05 41.10 822 46.01 4016 48.64 45.63 -1.64 -26.6 Tenaris N TS .69e 1.9 40.64 25.91 1901 36.18 11120 37.62 35.78 -1.21 +13.6 TenaxTh rs Q TENX 15.80 4.41 28 6.10 120 6.35 5.79 +.08 -37.8sTenetHlth N THC 37.52 12.25 1608 35.23 9692 37.52 34.03 +.76 +132.4 Tengsco A TGC 1.19 .55 34 .70 111 .76 .65 +.01 -13.1sTennant N TNC .84 1.0 81.40 59.00 103 80.25 363 81.40 78.10 +1.26 +10.5 Tenneco N TEN 1.00 2.2 7 65.59 43.48 371 44.71 2230 46.40 43.62 -1.99 -23.6 TVA 28 N TVC .96 3.9 25.97 23.29 14 24.34 69 24.52 24.23 +.08 -3.0tTVA 29 N TVE .84 3.6 26.98 23.42 13 23.66 78 23.75 23.42 +.20 -5.4 Teradata N TDC 24 42.84 27.05 801 39.70 3565 40.43 38.28 +.93 +3.2 Teradyn N TER .36 .9 30 50.68 29.68 5614 39.31 15111 39.35 37.88 +.67 -6.1 Terex N TEX .40 1.0 35 50.17 32.86 915 39.97 4550 41.24 39.06 -.72 -17.1 Ternium N TX 1.10e 3.0 11 42.43 24.60 398 36.59 1819 37.45 34.75 -1.15 +15.8 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 9.55 475 11.00 3804 11.41 10.85 +.23 -8.0 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 440 38.43 1406 38.60 37.39 +.58 +9.6 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 18 30.53 88 30.70 30.03 +.20 -1.1tTesaro Q TSRO 168.92 42.81 2746 46.89 13007 52.86 42.81 -4.87 -43.4 Tesla Inc Q TSLA 389.61 244.59 5417 291.82 24661 295.01 276.15 +12.97 -6.3sTetraTc Q TTEK .48f .9 23 55.55 39.95 210 55.70 1243 56.00 53.05 +1.85 +15.7 TetraTech N TTI 4.85 1.85 610 4.20 2766 4.45 4.14 -.06 -1.6 Tetraphase Q TTPH 8.75 2.05 298 3.74 1316 3.81 3.63 +.01 -40.6 TeucrCorn N CORN 20.05 16.53 91 17.94 496 18.42 17.88 -.51 +7.0 TeucrSug N CANE 10.50 7.30 59 7.92 207 8.10 7.85 -.03 -19.0 TeucrWht N WEAT 8.43 5.80 75 6.86 1041 7.09 6.77 -.20 +14.3 TeucrSoyb N SOYB 19.64 17.27 40 18.80 132 18.91 18.55 -.08 +5.1 TevaPhrm N TEVA .73e 3.4 6 33.82 10.85 17940 21.89 49322 22.14 21.18 -.29 +15.5 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 0 25.69 5 25.74 25.65 +.09 +1.6 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 12 25.23 60 25.60 25.17 +.11 -1.3 TxCapBsh Q TCBI 24 103.05 69.65 407 97.70 1715 98.90 95.65 -.55 +9.9 TexInst Q TXN 2.48 2.2 29 120.75 75.92 4725 114.80 19010 114.80 110.01 +3.24 +9.9sTexPacLd N TPL .29f 707.99 282.20 16 716.04 59 716.78 672.00 +31.84 +60.3 TexRdhse Q TXRH 1.00 1.6 28 64.96 44.29 622 62.01 2621 63.08 59.81 +1.25 +17.7 Textainer N TGH .96 5.7 26.50 11.00 92 16.90 483 17.85 16.78 -.70 -21.4sTextron N TXT .08 .1 43 67.43 45.00 1271 67.20 4911 67.66 65.59 +.64 +18.7 The9Ltd rs Q NCTY 5.04 .95 138 1.07 393 1.20 1.05 -.11 -44.3 TherapMD Q TXMD 7.01 3.50 3991 5.85 33079 6.82 5.67 -.55 -3.1 TherpxBio n Q TRPX 7.69 3.84 7 4.48 29 4.54 4.14 +.20 -16.1 TheravBio Q TBPH 43.44 21.27 243 24.47 936 25.24 23.45 +.77 -12.3 ThermoFis N TMO .68 .3 26 226.44 170.07 829 211.83 5879 212.65 207.10 -1.82 +11.6 Thermon N THR 47 26.50 15.74 74 23.23 430 23.89 22.02 +1.07 -1.9 TheStreet Q TST .10 5.6 3 2.03 .75 37 1.77 326 1.85 1.75 -.03 +22.1 ThirdPtRe N TPRE 11 17.10 12.75 527 13.55 2624 13.60 13.00 +.30 -7.5 1347PrpIns Q PIH 50 8.50 6.55 5 7.95 67 7.95 7.50 +.30 +9.7 1347PrIn pf Q PIHPP 28.00 24.15 25.70 5 26.37 25.60 +.46 +5.3 ThomsonR N TRI 1.38 3.5 16 48.61 36.52 823 39.10 4130 39.33 37.92 +.44 -10.3tThor Inds N THO 1.48 1.6 12 161.48 89.89 1496 93.00 5757 98.22 89.89 -1.92 -38.3 3D Sys N DDD 50 22.57 7.92 1396 12.45 5222 12.89 11.79 +.43 +44.1 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1824 199.59 11873 200.42 195.10 +.56 -15.2 TiGenix n Q TIG 48.00 16.70 0 37.10 1 40.69 37.10 -3.82 +62.0 TiberAcq n Q TIBR 9.74 9.55 1 9.62 53 9.65 9.58 +.03 +.5sTiberAc un Q TIBRU 10.18 10.00 10.12 357 10.18 10.10 +.03 +1.0 Tidwtr N TDW 1.00 3.4 35.98 .71 211 29.56 1004 29.86 28.52 +.28 +21.1sTierREIT n N TIER .72 3.3 22.15 16.41 216 22.11 807 22.23 21.41 +.50 +8.4sTiffany N TIF 2.20f 1.7 39 132.03 86.15 1567 132.43 7556 132.68 126.59 +3.22 +27.4 TileShop Q TTS .20 32 22.05 5.15 413 7.30 1840 7.43 7.10 -.05 -24.0 Tillys N TLYS 33 16.57 8.42 211 13.92 1716 14.45 11.66 +2.16 -5.7sTmbrlndBc Q TSBK .52a 1.6 17 34.58 21.64 14 33.10 73 34.58 32.40 +.21 +24.7 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 3316 93.89 22948 94.20 92.99 -.28 +2.6 Timken N TKR 1.12f 2.4 19 55.65 41.85 830 47.55 4373 50.55 46.90 -1.20 -3.3 TimknSteel N TMST 20.24 12.54 174 17.86 928 18.30 16.75 +.77 +17.6 Tintri n Q TNTR 7.75 .34 1026 .43 24043 .71 .36 +.08 -91.6 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 82 6.70 301 6.75 6.55 -.05 +12.6 Titan Intl N TWI .02 .2 14.53 7.97 255 11.59 888 11.98 11.40 -.24 -10.0 TitanMach Q TITN 25.09 11.68 717 17.21 2142 21.14 17.06 -3.79 -18.7 TitanPh rs Q TTNP 2.85 .60 91 .93 392 .96 .80 +.10 -29.8 TivityHlth Q TVTY 21 48.50 29.95 1859 33.90 5273 38.30 33.65 -4.60 -7.3 Tivo Cp Q TIVO .72 5.1 20.18 12.25 875 14.10 3388 14.70 13.90 -9.6 Tocagen n Q TOCA 17.25 8.60 58 9.39 330 9.80 9.07 +.14 -8.4 TollBros N TOL .44f 1.1 12 52.73 36.55 1454 39.53 10979 41.33 39.19 -1.24 -17.7 Tompkins A TMP 1.92 2.2 25 90.50 71.27 42 85.69 189 86.13 83.38 +.17 +5.3 TonixPh rs Q TNXP 4.99 2.70 72 3.35 245 3.43 3.05 +.26 -2.9 TootsieR N TR .36b 1.2 26 37.48 27.45 77 29.10 475 29.30 28.30 +.50 -17.7 TopImage Q TISA 1.75 .95 22 1.03 158 1.07 1.00 -.04 -9.6 TopBuild n N BLD 36 85.90 51.64 260 83.74 1196 85.80 83.41 -1.13 +10.6 Torchlght Q TRCH 1.81 .95 137 1.25 600 1.28 1.19 +.01 -6.7 Torchmark N TMK .64 .7 7 93.60 74.48 494 85.78 2651 86.63 82.59 +.07 -5.4 Trchmk pfC N TMKpC 27.68 25.44 23 26.33 63 26.73 26.05 +.30 -1.6 Toro Co s N TTC .80f 1.4 23 73.86 56.60 823 59.02 2824 61.48 58.00 -1.79 -9.5 TorDBk gs N TD 2.68 75.46 47.45 1226 57.92 6277 58.94 57.67 -1.04 -1.1 MonTNAPpl N TPYP .45p 24.31 20.22 11 22.94 941 23.12 22.42 +.46 -1.8 TortWat n N TBLU 30.84 25.61 1 28.65 3 29.53 28.60 -.31 -3.9 TortEnInd N NDP 1.75 14.1 15.44 10.70 67 12.40 334 12.57 11.96 +.28 -6.6 TortEnInf N TYG 2.62 9.1 32.40 24.24 116 28.84 766 29.07 27.35 +.88 -.8 TortMLP N NTG 1.69 9.2 21.09 14.91 243 18.44 819 18.61 17.71 +.49 +5.0 TortPplE N TTP 1.63m 9.4 20.37 15.55 15 17.37 143 17.53 16.68 +.58 -7.6 TortPw&E N TPZ 1.65 8.7 22.55 17.51 18 19.05 71 19.11 18.64 +.34 -7.5 Total SA N TOT 2.71e 4.4 64.59 48.15 1220 61.30 9818 61.69 58.38 +2.03 +10.9 TotalSys N TSS .52f .6 22 90.74 57.53 763 86.24 4284 86.74 84.34 +.12 +9.0 TowerIntl N TOWR .48 1.6 14 33.65 21.00 89 30.25 285 30.30 28.45 +1.10 -1.0 TowerSemi Q TSEM 14 36.69 22.10 360 26.24 1535 26.34 25.23 +.81 -23.0 TownSprts Q CLUB 11.95 3.80 178 11.50 813 11.60 10.45 +.78 +107.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 231 32.05 928 32.28 31.44 +.20 +4.2tTownsqMda N TSQ .30 4.9 8 11.63 6.03 63 6.15 256 6.63 6.03 -.21 -19.9 Toyota N TM 140.99 103.62 226 131.31 1162 131.87 126.36 +1.35 +3.3 TraconPh n Q TCON 3.95 2.00 106 2.68 416 2.80 2.65 -.03 -20.1 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 1607 75.13 6666 75.50 72.72 +1.79 +.5sTradDsk A n Q TTD 87.80 40.70 3126 86.64 5701 91.37 81.82 +4.08 +89.5 TrnWEnt Q TWMC 3 3.10 .95 48 1.10 68 1.20 1.00 -.05 -39.7 TransAct Q TACT .36 3.3 28 15.80 8.15 10 10.90 54 10.95 10.50 +.15 -17.7 TrCda g N TRP 2.76 6.7 16 51.85 39.16 1204 41.48 10860 42.11 41.18 -.15 -14.7 TransEntx A TRXC 5.00 .46 10288 3.75 39792 3.95 3.25 +.62 +94.3sTransUn n N TRU .07p 28 69.74 41.07 1567 69.05 5514 69.74 67.69 +.70 +25.6 Trnsalta g N TAC .23 6.60 5.00 22 5.10 76 5.25 5.08 +.01 -14.3 TrnsatlPet A TAT 2.18 .58 106 1.65 500 1.73 1.61 -.05 +18.7sTranscat Q TRNS 28 18.80 11.80 16 18.75 127 18.80 17.48 +.75 +31.6 TrnsRty N TCI .20p 52.00 20.37 4 34.49 15 36.83 34.27 -1.52 +10.1sTransDigm N TDG 24.00 23 338.99 249.57 242 338.43 1619 339.80 331.13 +4.33 +23.2 TransGlb Q TGA .20 8.1 2.84 1.07 416 2.47 1552 2.58 2.13 +.20 +71.6 TrnsMont N TLP 2.48f 6.3 16 47.45 33.98 19 39.52 58 39.72 37.20 +1.54 +.2 Transocn N RIG 14.16 7.20 15654 12.86 56662 13.09 11.90 +.60 +20.4 TrGasSur N TGS 24.22 14.10 185 16.80 1178 17.55 16.31 -.92 -24.4 TravelCtrs Q TA 5.85 2.95 396 3.38 1025 3.45 3.10 +.28 -17.7 TravCtrs 28 Q TANNI 2.06 8.6 25.48 18.63 4 23.98 23 24.00 23.46 +.46 -5.0 TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 8 23.65 26 24.00 23.14 +.40 -6.2 Travelct 30 Q TANNZ 2.00 8.4 25.55 17.00 3 23.85 12 24.25 23.00 +.50 -4.5 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1001 129.29 5941 130.72 127.51 -1.74 -4.7 Travelport N TVPT .30 1.7 18.06 12.10 857 17.89 3680 17.93 17.27 +.33 +36.9sTravelzoo Q TZOO 65 17.69 5.75 109 17.50 430 17.70 15.65 +1.10 +171.3 TrecoraRs N TREC 19 14.40 10.25 55 14.00 192 14.10 13.40 +.50 +3.7sTredgar N TG .44 1.8 32 24.70 14.65 158 24.05 585 24.70 23.20 +.70 +25.3 TreeHseF N THS 16 85.99 36.35 727 48.61 2669 48.91 46.58 +1.40 -1.7 TrmntMtg n Q TRMT 17.94 11.10 26 12.25 70 12.34 11.10 +.95 -16.6 Trevena Q TRVN 3.10 1.34 1501 1.80 3700 1.93 1.74 +.06 +12.5 Trex N TREX 33 125.93 64.66 144 117.87 604 120.64 116.26 +.46 +8.7 TriPointe N TPH 14 19.55 12.11 1166 17.29 4577 17.86 17.26 -.37 -3.5 TriContl N TY 1.02e 3.8 28.32 22.63 139 27.15 378 27.23 26.75 +.10 +.8 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.50 2 50.50 50.47 +.50 +.2 TrianglCap N TCAP 1.20 10.6 18.04 8.91 330 11.30 1495 11.35 11.22 -.03 +19.1 Triangle 22 N TCCA 1.59 6.4 25.87 24.09 8 25.00 26 25.39 24.92 +.08 -.5 TriangC 22 N TCCB 1.59 6.4 25.94 23.99 1 25.03 37 25.40 24.99 +.08 -.7 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 976 35.99 3007 36.42 35.28 -.13 -15.3 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 78 39.57 292 39.70 38.47 +.33 +4.5stTridntAcq un Q TDACU 10.09 10.01 207 10.09 1669 10.09 10.01 +.6 TrilliumTh Q TRIL 13.30 4.15 88 5.48 321 6.05 5.40 -.63 -24.5 TrilogyMtl A TMQ 1.64 .58 77 1.28 441 1.38 1.26 -.02 +17.4 TriMas h Q TRS 21 29.40 20.05 125 29.20 645 29.40 28.30 +.50 +9.2 Trimble Q TRMB 48 45.70 32.01 1719 34.41 7399 35.08 32.96 -.27 -15.3 TrimShrk n N TTAC 36.76 29.09 14 36.45 62 36.48 35.55 +.55 +8.1 TrimAllC n N TTAI 29.03 24.67 1 27.60 7 27.60 27.15 +.17 +1.5sTriNetGrp N TNET 36 54.61 30.21 241 54.90 1283 55.03 52.64 +1.93 +23.8 TrinityBio Q TRIB .88 18.6 5 6.54 4.22 13 4.74 127 4.77 4.56 +.09 -7.1 Trinity N TRN .52 1.5 8 38.25 25.28 2991 34.23 10583 35.41 33.92 -1.00 -8.6stTrinMrg n Q TMCX 1496 9.76 1496 9.78 9.75 sTrinMrg un Q TMCXU 10.19 10.00 229 10.14 5288 10.19 10.02 +.10 +1.3 TrinityPlce A TPHS 7.59 5.86 25 6.96 108 7.45 6.76 -.39 +.1 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 217 74.50 1271 74.80 72.20 -.70 +2.6 TrioTch A TRT 14 8.47 4.05 7 4.64 41 4.83 4.43 +.09 -33.8sTripAdvis Q TRIP 52.18 29.50 7629 55.21 17301 55.35 49.02 +5.73 +60.2 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 85 12.54 516 13.14 12.30 -.20 -1.2 TripPt22 n N TPVY 26.99 24.77 3 25.39 7 25.58 25.20 +.04 -1.9sTriple-S N GTS 33 37.54 15.05 107 36.70 483 37.54 36.35 -.28 +47.7 TriStCap Q TSC 18 27.25 20.30 189 25.70 856 26.45 25.15 +.20 +11.7 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.31 18 26.45 26.20 -.09 +1.5 TritonInt n N TRTN 2.08f 5.9 43.85 27.76 275 35.32 1421 37.07 34.76 -.12 -5.7 TriumphBc Q TBK 23 44.05 22.60 268 41.85 830 42.30 39.20 +1.60 +32.9tTriumphGp N TGI .16 .7 4 34.80 21.00 735 21.40 3883 22.63 21.00 -1.11 -21.3 Trivago n Q TRVG 24.27 4.25 1549 5.30 3136 5.32 4.58 +.50 -22.5 Tronc Q TRNC 24.74 10.84 141 16.19 540 16.81 13.86 -.14 -8.0 Tronox N TROX .18 1.0 57 28.40 12.88 1104 18.19 3608 18.64 17.96 -.07 -11.3tTrovagne h Q TROV 1.63 .24 2768 .22 4786 .26 .21 -.03 -27.6 TrueBlue N TBI 16 29.50 19.30 227 26.65 981 26.78 25.50 +.95 -3.1 TrueCar Q TRUE 21.75 8.75 1680 9.85 7747 10.04 9.33 +.23 -12.1 TruettHrst Q THST 2.50 1.32 2 1.43 80 1.48 1.33 +.06 -30.9 Trupanion Q TRUP 37.13 18.80 328 32.47 1476 33.43 31.04 +.82 +10.9 TrstNY Q TRST .26 3.0 17 9.70 7.25 370 8.80 1336 8.85 8.60 +.02 -4.3 Trustmk Q TRMK .92 2.8 18 35.09 28.16 172 32.52 1077 32.90 31.73 +.20 +2.1 Tsakos N TNP .20 5.6 5.27 3.11 217 3.58 668 3.71 3.44 +.03 -8.4 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.11 5 25.15 25.04 +.07 -.7 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 4 25.25 6 25.25 25.14 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 7 24.70 16 24.95 24.60 -.10 -.2 TsaksE p E N TNPpE 25.89 24.58 15 25.11 69 25.15 24.99 -.03 -.4sT2 Biosys Q TTOO 9.05 2.50 2844 8.19 11608 9.05 7.32 -.68 +98.8 Tucows grs Q TCX 49 71.75 49.70 82 63.45 253 63.80 61.35 +1.30 -9.4 TuesMrn Q TUES 4.10 1.60 295 2.85 1593 2.85 2.50 +.25 +3.6 Tuniu Q TOUR 9.88 5.81 161 6.70 711 6.83 6.47 -12.6 Tuppwre N TUP 2.72 6.5 73.61 40.78 617 41.65 2343 45.35 41.52 -3.32 -33.6tTurkcell N TKC 11.29 6.61 2991 6.44 10308 7.23 6.36 -.36 -36.9sTurnPtBr n N TPB .16 .6 27.31 14.45 72 27.23 300 28.11 25.42 +1.11 +28.9 TurqHillRs N TRQ 26 3.59 2.44 2268 2.84 6686 2.85 2.70 +.04 -17.2 TurtleBc rs Q HEAR 20.36 1.64 2893 18.84 6466 19.30 16.02 +1.82 +939.7 TutorPerini N TPC 10 29.90 18.90 369 19.90 2401 20.80 19.65 -.65 -21.5 21stCFoxA Q FOXA .36 .9 18 39.46 24.81 10365 38.56 40745 39.12 38.24 -.46 +11.7 21stCFoxB Q FOX .36 .9 16 38.92 24.30 2544 38.27 9597 38.84 37.91 -.25 +12.2 21Vianet Q VNET 32 9.59 4.17 579 8.21 2287 8.50 7.70 +.33 +2.9 22ndCentry A XXII 4.44 1.33 1905 2.23 5032 2.23 2.04 +.14 -20.4sTwilio n N TWLO 56.66 23.25 3091 57.48 7379 57.71 52.85 +4.23 +143.6 TwinDisc lf Q TWIN .36 1.3 31.95 14.96 17 28.06 133 29.56 27.55 -.79 +5.6 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, June 2, 2018

PAGE 53

Twitter N TWTR 36.80 15.67 29504 36.65 82922 36.69 33.35 +3.02 +52.6 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 4 26.45 18 26.45 26.09 +.01 -3.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 14 25.60 38 25.60 25.25 +.22 -2.5 TwoHrbI rs N TWO 1.88 12.0 6 17.26 13.85 1015 15.61 7191 15.78 15.42 +.15 -4.0 TwoHrIn pfC N TWOpC 25.38 23.26 16 24.45 293 24.49 24.13 +.22 -2.5 TwoRvrBc Q TRCB .18 1.0 21 20.75 15.71 18 17.70 69 17.98 17.25 +.47 -2.4 2U Q TWOU 98.58 41.79 621 96.30 2571 97.32 90.50 +4.98 +49.3sTylerTech N TYL 54 232.48 160.12 138 231.68 716 232.65 226.03 +3.69 +30.9 TymeTch n Q TYME 9.50 2.01 140 3.30 890 3.87 3.22 -.31 -48.3 Tyson N TSN 1.20 1.8 13 84.65 57.70 2092 68.09 10997 71.27 67.20 -1.20 -16.0U -:US AutoPts Q PRTS 3 3.37 1.45 94 1.69 430 1.74 1.65 -32.9 US Concrte Q USCR 86.35 53.30 374 60.55 1374 62.15 58.25 +1.85 -27.6 US Gld rs Q USAU .21e 3.84 1.05 54 1.36 282 1.45 1.30 -.09 -16.6 UBS 3xLCr N WTIU 41.02 9.44 21 29.66 84 33.70 29.66 -3.16 +26.0 UBS 3xInvC N WTID 49.24 7.31 37 9.85 121 9.85 8.72 +.83 -35.6 VelDlyIn n N EXIV 61.00 26.21 11 34.48 85 34.94 28.30 -1.19 -28.8 VelLngVS n N EVIX 23.61 9.60 4 10.40 8 12.00 10.35 -.25 -13.3 UBS FILCG N FBGX 264.15 161.21 3 255.86 10 258.00 245.85 +3.42 +12.6 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 0 79.89 1 80.40 79.12 -.03 -6.5tUBS Grp N UBS .69e 4.4 20.89 15.03 3687 15.62 15346 15.69 15.03 -.26 -15.1 UDR N UDR 1.29f 3.5 23 40.71 32.88 1670 36.77 6813 36.96 35.37 +1.24 -4.5 UFP Tch Q UFPT 27 34.00 25.88 9 31.10 40 31.60 30.10 +.10 +11.9 UGI Corp N UGI 1.04f 2.1 11 51.92 42.51 636 50.44 4169 51.48 49.59 +.55 +7.4 UMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 131 77.62 807 78.38 75.99 -.19 +7.9 UMH Prop N UMH .72 5.0 28 17.85 11.38 303 14.45 1936 15.33 14.20 -.50 -3.0 UMH pfB N UMHpB 2.00 7.7 28.16 25.92 4 26.12 6 26.33 26.05 +.01 -4.4 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 25.31 2 25.37 25.00 +.31 -6.8 UQM Tech A UQM 1.79 .71 183 1.01 538 1.12 1.00 -.11 -27.3sUSEcology Q ECOL .72 1.2 40 61.65 44.50 95 61.30 382 61.70 58.75 +2.05 +20.2sUS FdsHl n N USFD 24 36.30 25.43 2074 36.45 6437 36.63 35.16 +.68 +14.2 USGlobInv Q GROW .03 1.3 7.49 1.25 35 2.35 188 2.45 2.26 +.02 -39.7sUSPhysTh N USPH .92 1.0 53 97.15 56.50 43 94.15 199 97.15 93.02 +30.4 US Silica N SLCA .25 .8 39 38.70 23.75 2053 30.21 6782 32.43 29.81 -.72 -7.2 USA Cmp N USAC 2.10 11.3 19.33 14.30 449 18.51 859 18.72 17.76 +.53 +11.9sUSA Tech h Q USAT 14.00 4.50 726 13.35 3570 14.00 13.23 -.15 +36.9 USA Trk Q USAK 29.15 6.06 81 23.58 318 23.90 22.85 +.32 +30.1 Usaa USA Vl N ULVM 55.24 48.81 5 52.27 17 52.46 51.70 -.05 +.5sUsaa SCVal N USVM 54.36 47.00 3 54.11 13 54.36 53.32 +.55 +6.7 USAA IntlVl N UIVM 55.54 49.30 4 50.50 12 50.96 50.10 -.97 -1.8 Usaa EMVl N UEVM 56.13 48.97 6 50.32 14 50.37 49.64 -2.0 Usaa STrBd N USTB 54.88 49.34 5 49.56 14 49.63 49.55 +.04 -1.0 Usaa IntBd N UITB 50.30 48.09 2 48.55 13 48.84 48.55 +.05 -3.3 USANA s N USNA 29 121.15 52.80 245 114.95 1554 117.85 112.40 +2.35 +55.2 USCF Oil n N USOU 75.96 22.66 13 54.55 47 62.34 54.55 -6.08 +26.9 USCF ShOil N USOD 26.29 5.50 38 7.34 177 7.34 6.54 +.56 -35.2 USCF shpei N BUY 27.04 23.45 0 26.99 1 26.99 26.75 +.14 +6.6 USD Ptrs N USDP 1.41f 12.7 13.45 9.00 25 11.10 67 11.25 10.82 -1.3 USG N USG 23 42.14 25.60 1089 41.41 3034 41.96 40.68 +.17 +7.4 UTStarcm Q UTSI 17 6.51 1.97 32 4.58 206 4.69 4.44 -.14 -18.7 Ubiquiti Q UBNT .17 .2 23 85.77 46.96 181 84.21 1175 84.40 80.76 +2.49 +18.6 UltaBeauty Q ULTA 25 314.86 187.96 3980 245.15 8415 256.89 234.81 -5.90 +9.6 UltimSoft Q ULTI 268.15 181.59 146 265.94 905 267.50 261.37 +.47 +21.9 UltraClean Q UCTT 8 34.59 15.36 890 18.67 4084 18.70 17.23 +1.23 -19.1tUltPetro n Q UPL 12.39 1.54 4910 1.79 24367 1.87 1.54 +.08 -80.2sUltragenyx Q RARE 73.63 41.67 515 73.73 3256 74.94 66.45 +6.42 +59.0 Ultralife Q ULBI 28 10.95 5.80 19 10.20 113 10.45 9.30 +.75 +55.7tUltrapar N UGP .55e 4.0 26.48 12.87 1176 13.66 3751 13.79 12.87 +.33 -39.9 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 1170 23.87 5336 24.01 23.10 +.08 +14.8 UndrArm s N UAA 37 23.46 11.40 4464 21.36 25221 21.81 20.44 +.51 +48.0 UnAr C wi N UA 21.81 10.36 2977 19.33 13259 19.54 18.31 +.45 +45.1 UniQure Q QURE 35.75 4.90 163 35.29 1219 35.40 33.15 +.88 +80.1 UnicoA Q UNAM 11.30 7.17 2 8.15 5 8.20 7.75 +.40 -4.7 Unifi N UFI 15 39.21 27.98 167 32.28 366 32.29 31.40 +.37 -10.0sUniFirst N UNF .15 .1 25 179.10 135.95 63 179.65 207 180.00 174.10 +4.45 +8.9 UnilevNV N UN 1.43e 2.6 61.62 51.56 3150 55.92 7157 56.73 55.45 -.27 -.7 Unilever N UL 1.48e 2.7 60.13 50.74 631 55.37 3051 56.17 54.99 -.28 +.1 UnionAc un N LTN/U 10.30 10.00 10.30 1 10.30 10.29 +.05 +2.6sUnionBkVA Q UBSH 1.20 2.9 23 41.80 30.45 286 41.44 1453 42.00 40.25 +.31 +14.6 UnionBkVT Q UNB 1.20 2.3 25 55.00 39.65 5 52.00 13 52.00 49.67 +1.45 -1.8sUnionPac N UNP 2.92 2.0 11 147.07 101.06 4494 146.92 18184 148.03 142.44 +2.59 +9.6 UniqueF n A UFAB .60 6.5 11 10.55 7.05 14 9.19 43 9.34 8.86 +.02 +23.9 Unisys N UIS 13.90 6.90 425 12.35 2174 12.75 11.80 +.40 +51.5 Unit N UNT 11 26.82 15.29 339 21.12 1370 22.56 20.37 +.19 -4.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.33 2 13.25 6 13.90 13.20 +.10 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 1 22.45 8 22.65 22.10 +.42 +1.1 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 421 37.00 2083 37.30 36.15 +.05 +6.5 UtdCmtyBc Q UCBA .40 1.5 27.40 18.20 12 27.30 24 27.30 26.75 +.30 +32.8 UtdCmBks Q UCBI .60f 1.8 21 33.82 24.47 467 32.78 2026 33.23 31.94 -.26 +16.5 UCmntyFn Q UCFC .24 2.3 19 10.70 7.81 144 10.57 1133 10.68 10.40 +.08 +15.8 UtdContl N UAL 10 82.34 56.51 2316 69.25 12368 71.52 68.99 -2.43 +2.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 122 17.63 519 17.70 17.28 +.06 -.1 UtdFire Q UFCS 1.24f 2.3 34 54.51 38.95 62 54.06 245 54.45 52.51 +1.02 +18.6 UtdInsur Q UIHC .24 1.2 21.45 13.60 89 20.36 454 21.32 20.28 -.50 +18.0sUtdMicro N UMC .09e 3.2 2.80 1.96 271 2.77 1768 2.80 2.70 +.07 +15.9 UtdNtrlF Q UNFI 16 52.69 29.53 492 46.34 2182 46.90 44.34 +.99 -5.9 UPS B N UPS 3.64 3.1 20 135.53 101.45 2238 117.25 14341 117.29 113.01 +1.76 -1.6 UtdRentals N URI 9 190.74 100.62 1154 163.27 4222 165.42 159.08 +1.33 -5.0 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 8 10.85 49 11.00 10.70 -.15 -1.4 USNatGas N UNL 10.28 8.54 0 9.53 33 9.60 9.35 -.03 +3.8 US12MoOil N USL 25.74 15.45 18 23.55 202 24.26 23.55 -.58 +12.6 USAntimny A UAMY .46 .20 44 .31 121 .31 .29 +.01 -4.7tUS Bancrp N USB 1.20 2.4 14 58.50 48.49 10247 50.76 45720 51.12 48.49 +.22 -5.3sUS Bcp pfA N USBpA 35.49e 3.8 932.27 873.48 932.27 1 932.27 932.27 +7.27 +5.0 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 49 22.97 152 23.03 22.60 +.31 +1.7 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 82 28.11 218 28.16 27.82 +.17 -.4 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 15 25.58 113 25.58 25.17 +.35 +1.2 US Brent N BNO 22.42 11.88 346 21.33 1458 22.06 20.82 +.05 +17.8 US Cellular N USM 47 41.82 32.06 90 35.90 461 36.60 35.39 -.10 -4.6 US Cellu60 N UZA 1.74 6.8 26.26 23.80 54 25.62 119 25.64 25.32 +.21 +1.5 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 19 25.57 75 26.07 25.52 +.05 -.6 US Cell64 N UZC 1.81 7.1 27.50 24.55 17 25.49 77 26.22 25.36 -.20 -1.7 USCmdtyFd N USCI 45.44 36.98 36 44.76 341 45.16 44.44 +.13 +5.2 USDslHtOil N UHN 21.76 12.90 8 20.64 16 21.11 18.99 -.30 +6.7 US Engy rs Q USEG 1.96 .60 48 1.27 137 1.38 1.26 -.09 -15.3 US GasFd N UGA 36.45 22.30 13 34.14 54 35.10 33.92 -.46 +7.2 USCoppFd N CPER 21.26 16.00 15 19.65 37 19.65 19.33 -.04 -6.7sUSAgriFd N USAG 18.00 15.87 17.75 5 18.00 17.60 -.07 +7.5 USLime Q USLM .54 .7 24 101.40 70.56 5 82.19 26 82.19 78.20 +3.46 +6.6 US NGas rs N UNG 27.92 20.40 2712 24.03 12845 24.13 23.16 +.06 US OilFd N USO 14.74 8.65 22943 13.25 97618 13.85 13.25 -.43 +10.3 US ShrtOil N DNO 81.00 45.69 4 50.31 30 50.31 48.56 +1.27 -11.4 USSteel N X .20 .5 22 47.64 19.75 10740 37.69 41391 39.23 35.06 +2.30 +7.1 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2680 125.81 11957 126.65 124.23 -1.22 -1.4 UtdTherap Q UTHR 6 152.55 100.57 349 106.99 1628 108.72 102.70 +3.39 -27.7 UtdGrdian Q UG 1.50e 8.4 27 21.33 14.15 16 17.95 48 20.00 17.55 -1.50 -3.0 UtdhlthGp N UNH 3.00 1.2 23 250.79 176.42 2369 243.35 11087 245.75 240.24 -1.60 +10.4 UnitGrp Q UNIT 2.40 11.4 54 27.78 13.81 2038 21.11 8010 21.11 20.00 +.90 +18.7 UNITIL N UTL 1.46 3.0 25 52.84 40.92 40 47.98 217 49.78 47.58 -.39 +5.2 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 7 23.40 36 23.40 22.85 +.50 +18.5 UnityBio n Q UBX 20.48 12.75 285 15.11 1146 15.95 13.00 +2.11 -9.2 Univar n N UNVR 52 31.95 25.79 691 27.71 2898 27.87 26.96 +.41 -10.5 UnvslCp N UVV 3.00f 4.6 9 68.25 45.95 239 65.80 1757 68.25 63.75 -.20 +25.3 UnivDisp Q OLED .24 .2 61 209.00 86.85 1612 99.55 15899 117.35 95.66 -.10 -42.3 UnvElc Q UEIC 20 72.50 26.97 148 30.25 583 31.20 29.08 -.75 -36.0 UnivFor s Q UFPI .35e .9 21 39.58 25.93 421 37.37 1259 37.88 35.89 +1.31 -.7 UnvHR N UHT 2.64 4.2 36 84.90 53.00 35 62.30 146 63.43 60.70 +1.16 -17.1 UnivHlthS N UHS .40 .4 15 128.15 95.26 689 114.15 3082 117.75 113.96 -2.44 +.7sUniv Insur N UVE .64a 1.8 12 36.85 15.08 120 35.60 936 36.85 34.45 -.25 +30.2 UnvLogist Q ULH .42f 1.7 19 25.65 13.00 38 25.00 187 25.25 24.50 +.35 +5.3 UnvSecInst A UUU 3.50 1.15 12 1.33 359 1.69 1.30 -.07 -22.1 UnvStainls Q USAP 57 31.20 17.10 330 24.93 814 25.77 23.70 +.40 +16.4 UnivTInst N UTI .08 2.5 3.80 2.21 13 3.14 87 3.25 3.02 +.09 +30.8 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 255 28.45 647 29.70 28.40 -1.20 +1.4tUnumGrp N UNM .92 2.4 2 58.73 36.91 2314 39.12 11734 39.68 36.91 +.43 -28.7sUnumTh n Q UMRX 13.48 10.15 407 12.50 1067 13.48 10.36 +1.23 +12.5sUplandSoft Q UPLD 36.10 18.52 171 35.17 1410 36.37 33.36 +1.26 +62.4 Ur-Energy A URG 70 .79 .50 435 .70 1014 .72 .66 -.01 +1.9 UraniumEn A UEC 2.00 .96 1102 1.59 3225 1.62 1.50 -.04 -10.2 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1074 21.80 4234 22.16 20.88 +.77 -14.5sUrbanOne Q UONE 4.85 1.25 118 2.90 1863 4.85 1.95 +1.15 +56.8 UrbanOnD Q UONEK 2.45 1.35 253 2.00 1193 2.40 1.75 +.19 +14.3 UrbanOut Q URBN 22 43.58 16.19 2054 42.80 9833 42.96 41.38 +.61 +22.1 UrogenP n Q URGN 69.57 14.52 90 60.22 492 61.93 58.50 -.19 +61.8 UrstdBid N UBP 1.06f 6.0 17 18.92 15.36 1 17.60 9 17.87 17.35 +.38 +3.8 UrsBidA N UBA 1.08f 4.9 17 23.94 17.20 81 21.94 352 22.15 21.33 +.40 +.9 UrsBid pfG N UBPpG 1.69 6.8 26.60 24.78 112 24.91 135 25.05 24.89 -.19 -5.2 UrstBid pfH N UBPpH 1.56 6.6 26.88 22.97 1 23.65 21 23.75 23.10 +.45 -9.6 UtahMed Q UTMD 1.08 1.0 109.65 65.40 8 104.60 36 107.75 101.35 +2.10 +28.5V -:VBI Vac n Q VBIV 5.10 2.82 93 3.08 626 3.17 2.90 +.03 -27.9 VEON Q VEON .28e 11.7 4.47 2.20 3529 2.39 18220 2.52 2.33 -.15 -37.8 VF Corp N VFC 1.84 2.3 43 84.38 53.27 2100 81.33 9927 82.04 80.72 -.39 +9.9 VICI Pr n N VICI 21.33 17.58 3061 19.88 23622 20.05 19.32 +.02 -4.8 VOC EnTr N VOC .47e 8.8 11 6.66 3.15 36 5.37 178 5.61 4.95 +.18 -9.3 VOXX Intl Q VOXX 6 9.00 4.64 79 5.70 353 5.85 5.50 -.05 +1.8 VSE Corp s Q VSEC .32f .6 19 59.90 40.07 38 50.05 137 50.99 48.24 +.56 +3.3 VaalcoE N EGY 2.66 .68 955 2.29 4233 2.35 2.02 +.26 +228.6sVailRsrt N MTN 5.88 2.4 52 245.30 197.48 310 245.46 979 245.81 238.13 +4.12 +15.5 Vale SA N VALE .29e 2.1 14 15.24 7.65 29550 14.03 104276 14.11 13.36 +14.7 ValeantPh N VRX 6 24.43 10.94 3990 22.08 22147 22.29 21.38 -.16 +6.3 Valerits hn Q VLRX 7.20 1.19 227 1.53 1064 1.59 1.45 -.03 -46.3sValeroE N VLO 3.20 2.6 33 124.77 61.59 2938 123.78 14540 124.77 118.21 +5.05 +34.7 ValeroEPt N VLP 2.03f 4.8 15 48.66 33.25 86 42.09 281 42.38 40.14 +1.68 -5.4 Valhi N VHI .08 1.3 56 9.24 2.13 298 6.19 944 6.87 6.11 -.55 +.3sValidus N VR 1.52 2.2 15 67.85 41.15 670 67.77 3714 67.85 67.58 +.09 +44.4 Validus pfA N VRpA 26.12 24.12 4 25.43 42 25.60 25.13 +.22 -1.9 Validus pfB N VRpB 26.23 24.15 20 25.11 490 25.36 24.80 +.26 -2.0 VlyNBcp N VLY .44 3.4 22 13.38 10.61 2321 12.92 7968 13.01 12.48 +.08 +15.2 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 6 26.45 18 26.63 26.35 -.05 -4.7 VlyBcp pfB N VLYpB 27.32 24.99 7 25.89 71 25.95 25.63 +.05 -2.1 Valmont N VMI 1.50 1.0 21 176.35 137.90 70 148.20 375 150.70 145.20 +1.65 -10.6 ValueLine Q VALU .76 3.5 20 22.58 13.26 4 22.00 8 22.00 19.50 +1.85 +13.7 Valvoline n N VVV .30 1.4 25.63 19.86 1139 20.66 6336 20.86 20.42 -.06 -17.6 VanEMGold N OUNZ 13.44 11.93 186 12.73 241 12.84 12.72 -.06 -.9 VanEGold N GDX .06e .3 25.58 20.84 34910 22.31 122640 22.49 22.08 -4.0tVnE LgFl n N LFEQ 28.49 24.56 2 26.67 25 26.72 24.56 +.12 +1.4tVanE Grn n N GRNB 27.50 25.87 1 25.96 11 26.08 25.87 -.08 -3.8 VnEkSteel N SLX .40e .8 51.92 35.06 43 48.65 202 48.82 47.07 +.13 +6.1 VnEkHiIn rs N YMLP 25.49 20.51 15 21.98 26 22.42 21.89 -.11 -5.8 VanE Env N EVX .53e .6 91.77 77.29 0 89.78 3 90.57 87.00 +.16 +3.3tVanE EMHi N HYEM 1.57 6.8 24.95 23.18 70 23.08 377 23.38 23.03 -.27 -5.7sVanEHiYM N HYD 1.45 4.6 31.49 30.22 1023 31.29 2036 31.49 31.24 -.10 +.3 VanE ChiBd N CBON .68e 24.34 21.60 2 23.55 2 23.68 23.51 -.28 +3.7 VnEkShHY N SHYD .81 3.3 25.30 24.04 9 24.37 94 24.58 24.35 -.04 +.7 VnEkRus N RSX .01e 24.33 18.11 5722 21.40 34863 21.46 20.78 +.13 +.9 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 30 16.79 112 16.81 16.65 +.04 +1.1 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 74 19.18 318 19.20 19.05 +.05 -2.4tVanE FallA N ANGL 1.63e 4.7 30.39 28.76 928 28.83 1517 28.96 28.75 -.15 -3.7tVanE IntHY N IHY 1.26 5.1 26.20 24.45 50 24.53 213 24.59 24.45 -.15 -4.3 VanE Reit N MORT 2.36e 8.1 25.41 21.20 18 23.43 64 23.74 23.30 +.05 -2.7 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 11 25.34 61 25.44 25.20 +.14 -4.8 VanE EmM N EMAG .92 4.4 22.45 20.61 1 20.85 1 20.85 20.75 +.20 -4.5 VanE IGFlt N FLTR .15e .6 25.42 25.13 390 25.27 821 25.33 25.24 -.06 tVanE EMBd N EMLC .98 5.6 19.91 17.58 2049 17.62 33818 17.79 17.58 -.15 -7.2 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.94 6 61.42 60.39 -.34 -.4 VEckMun N PRB .15e .6 24.68 24.08 1 24.23 1 24.33 24.20 -.02 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 14 17.19 301 17.25 17.19 +.01 -.3 VanE LgMu N MLN .62 3.1 20.43 19.41 27 19.82 111 19.94 19.76 +.05 -2.5 VanEIntMu N ITM .54 2.3 24.33 23.25 136 23.52 1110 23.68 23.49 -2.3 VnEkHiInInf N YMLI 1.20 9.2 15.10 11.07 3 13.08 5 13.08 12.36 +.51 -2.6 VanE GenDr N GNRX 26.68 20.60 24.84 1 24.84 24.51 +.72 +2.2 VanE OilR N CRAK 33.82 22.55 14 33.34 51 33.35 31.96 +1.02 +8.6tV IntMoat N MOTI 36.88 32.66 63 33.60 101 33.63 32.66 +.02 -1.5 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.03 10 50.51 49.69 -.29 +2.0 VanEChAMC N CNXT 37.10 29.41 13 33.05 21 33.47 32.78 -.85 -4.5 VanE Israel N ISRA .44e 1.4 32.31 27.63 3 31.86 48 31.86 31.11 +.29 +4.9 VanEWMoat N MOAT .41e 1.0 46.20 38.21 52 42.89 275 42.95 42.10 +.14 +1.0 VanE UncOG N FRAK .06e .4 17.99 12.59 17 16.74 59 17.09 16.32 +.19 +6.9 VnEkSemi N SMH .58e .5 114.55 80.92 4867 109.53 19146 109.64 106.86 +1.22 +12.0 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 9 96.82 19 97.70 95.86 +.15 +6.0 VanE GenD Q GNRX 64.65 53.83 43 58.49 308 58.73 57.22 +.15 -1.4 VanE Agri N MOO 1.10e 1.7 65.86 54.42 61 62.89 203 63.20 62.17 -.25 +2.1 VEckOilSvc N OIH .47e 1.7 29.87 21.70 5620 27.06 28066 27.84 26.58 -.04 +3.9 VanE VecBi Q BBH 136.83 111.36 24 119.80 63 119.81 116.21 +2.14 -3.9 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 101 37.72 140 38.22 36.86 +.11 -8.0 VEckVcREr N REMX .50a 1.9 32.97 16.73 84 25.86 698 25.94 25.19 +.14 -14.1 VEckChina N PEK 1.41e 1.1 54.26 39.69 14 45.99 39 46.23 45.21 -.30 -4.7 VnEkIndSC N SCIF .57e 1.1 72.57 51.05 10 53.60 127 55.08 53.32 -.01 -21.0 VanE Egyp N EGPT 40.97 26.30 55 35.70 149 36.93 35.35 -.34 +9.2tVEckPoland N PLND .29e 1.7 21.80 16.29 9 16.81 31 16.82 16.29 -.10 -14.9 VanE JrGld N GDXJ 37.76 29.84 6072 32.80 36434 33.13 32.44 -.09 -3.9 VanE Coal N KOL .13 .8 18.49 12.56 103 16.92 518 16.97 16.00 +.65 +5.6 VnEk Viet N VNM .32e 1.9 20.50 14.03 346 17.28 1476 17.28 16.00 +1.02 -3.4 VanEBrzSC N BRF 26.12 18.55 17 19.79 93 20.00 19.16 -.48 -15.6 VanEIndo N IDX .25e 1.1 26.90 20.82 16 22.98 114 23.00 22.34 +.63 -7.5 VanENatRs N HAP .64e 1.7 39.67 32.28 4 37.76 13 37.81 37.08 +.14 +1.7 VanE VAfr N AFK .53e 2.2 27.39 21.35 6 24.63 19 24.75 24.35 -.09 -.9 VanE Gam N BJK 1.07e 2.2 50.35 38.99 20 49.42 171 50.00 48.94 -.44 +5.9 VandaPhm Q VNDA 20.40 11.90 541 17.70 1923 17.85 16.95 +.45 +16.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 180 88.64 2334 89.98 88.30 +.10 -6.8 VangIntBd N BIV 2.17a 2.7 85.85 79.91 307 80.77 1727 81.63 80.68 -.15 -3.7 VangSTBd N BSV 1.08e 1.2 80.25 77.83 2697 78.06 10698 78.57 78.06 -.16 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 3442 79.09 13679 79.78 78.95 -.04 -3.0 VangExDur N EDV 4.81e 3.1 123.85 107.64 54 113.38 238 115.74 112.70 +1.23 -6.3 VangMegG N MGK 1.33e 1.1 121.09 99.11 129 119.34 500 119.45 116.54 +1.35 +7.2 VangMegV N MGV 1.53e 2.0 81.59 68.89 57 75.63 246 75.66 73.99 +.08 -1.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 479 84.63 3129 84.75 82.91 +.40 -1.2 VangIntHi Q VYMI 2.17e 3.3 72.32 62.12 48 64.86 474 64.99 63.53 -.40 -3.2 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 42 66.41 176 66.55 65.01 +.07 +.2 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 71 75.70 417 77.00 75.62 -1.09 -5.7sVangEMI N VXF 1.13e 1.0 118.48 99.37 533 118.21 1451 118.48 115.77 +1.26 +5.8 VangGrth N VUG 1.38e .9 152.38 125.79 612 150.29 3325 150.39 146.83 +1.64 +6.9 VangLgCp N VV 1.84e 1.5 131.68 110.22 253 125.84 3356 125.93 123.16 +.64 +2.7 VangMidC N VO 1.76e 1.1 164.17 140.54 240 158.21 1267 158.58 155.64 +.44 +2.2sVangSmCp N VB 1.63e 1.0 156.99 131.25 408 156.12 2499 156.99 152.98 +1.55 +5.6sVangSCG N VBK 1.19e .7 175.64 141.75 117 175.47 671 175.85 171.42 +2.39 +9.1 VangSCV N VBR 1.96e 1.4 138.96 118.55 185 136.60 1061 137.49 134.25 +.89 +2.9 VangTSM N VTI 2.17e 1.5 146.87 123.48 1858 141.50 7841 141.65 138.54 +.90 +3.1 VangValu N VTV 2.05e 1.9 113.46 95.86 969 105.23 7286 105.38 103.10 +.07 -1.0 VangSP500 N VOO 3.81e 1.5 263.37 220.42 1954 251.41 10157 251.65 245.97 +1.37 +2.5 VangMCVal N VOE 1.76e 1.6 117.97 101.45 345 110.70 1253 111.37 109.39 -.39 -.8 VangMCGr N VOT .82e .6 136.45 115.92 224 134.98 607 135.12 132.10 +1.24 +5.7 VangREIT N VNQ 3.08e 3.9 86.14 72.05 7234 79.24 22178 79.43 77.32 +1.51 -4.5 VangDivAp N VIG 1.82e 1.8 108.99 91.60 566 102.90 2470 103.21 101.14 +.22 +.9 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 420 60.58 2313 60.63 59.86 -.11 +.1 VangAllWld N VSS 2.83e 2.4 127.14 106.63 271 120.15 1775 120.39 117.70 +.17 +.8 VangAllW N VEU 1.34e 2.5 58.90 49.58 3173 54.09 12129 54.10 52.94 -.16 -1.1 VangEmg N VWO 1.10e 2.4 50.99 40.29 15673 45.11 60493 45.15 43.96 -.06 -1.7 VangPacif N VPL 1.37e 1.9 77.96 64.78 143 73.01 581 73.07 72.08 +.06 +.2 VangEur N VGK 1.71e 2.9 63.60 54.60 3790 58.45 24010 58.54 56.85 -.33 -1.2 VangTEBd N VTEB .28e 52.07 50.36 534 50.86 5849 51.12 50.80 -.08 -1.6 Vang500Gr N VOOG 1.62e 1.1 149.28 121.86 54 147.48 232 147.50 144.00 +1.54 +7.7 Van500Val N VOOV 2.01e 1.9 116.72 99.89 20 106.87 125 107.21 104.87 -.11 -2.8sVanSC600V N VIOV 1.66e 1.2 142.04 114.49 18 141.10 52 142.04 138.71 +1.14 +6.6sVanSC600G N VIOG 1.13e .7 162.36 128.05 12 161.91 67 162.36 158.73 +2.45 +11.0sVangSC600 N VIOO 1.19e .8 152.65 121.82 33 151.76 139 152.65 148.78 +1.63 +8.9 VanMC400V N IVOV 1.50e 1.2 126.33 109.00 8 124.18 28 125.39 122.25 +1.09 +2.0 VanMC400G N IVOG 1.16e .8 142.23 118.23 9 139.82 46 140.60 138.00 +.67 +5.1 VanMC400 N IVOO 1.57e 1.2 134.59 113.66 15 132.19 76 133.19 130.10 +.79 +3.4 VanShTTr Q VGSH .79a 1.3 60.93 59.70 282 59.86 2168 60.10 59.82 -.06 -.7 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 859 78.04 10119 78.55 78.01 -.20 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 6 81.24 13 82.04 81.06 -.22 -4.4 VangR3K Q VTHR 2.14e 1.7 131.16 110.37 5 126.33 21 126.40 123.77 +.91 +2.9sVanR2KGr Q VTWG .84e .6 148.81 117.30 16 148.67 52 149.03 145.39 +2.36 +9.7sVanR2KV Q VTWV 1.78e 1.5 115.50 97.33 3 115.10 17 115.50 113.18 +1.35 +5.1sVangR2K Q VTWO 1.45e 1.1 132.05 107.77 43 131.69 182 132.05 128.68 +1.74 +7.7 VanR1KGr Q VONG 1.64e 1.1 149.80 120.63 47 147.89 225 148.00 144.66 +1.51 +7.1 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 77 62.45 1531 63.02 62.38 -.03 -2.3 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 24 106.69 121 106.99 104.65 -.01 -1.7 VangR1K Q VONE 2.16e 1.7 131.36 110.43 20 125.90 72 126.01 123.34 +.61 +2.8 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 832 51.24 8807 51.66 51.18 -.05 -2.3 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 157 88.20 523 89.66 88.10 -.57 -7.9 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 500 73.92 802 75.26 73.66 +.37 -5.2 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 883 83.50 4952 84.44 83.43 -.30 -4.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 498 48.99 1593 49.07 48.97 +.01 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 8204 44.50 37967 44.56 43.61 -.18 -.8 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 958 54.37 17717 54.49 54.22 -.10 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 772 56.39 3263 56.41 55.15 -.09 -.7 VangCnD N VCR 2.03e 1.2 171.48 138.69 69 166.56 355 166.68 163.94 +.94 +6.8 VangCnS N VDC 3.69e 2.8 151.29 126.78 84 129.64 570 131.87 129.10 -.46 -11.2 VangEngy N VDE 2.37e 2.2 109.79 83.80 326 105.39 1370 106.33 101.63 +2.62 +6.5 VangFncl N VFH .90e 1.3 75.48 59.13 328 69.82 2238 70.13 67.97 -.76 -.3 VanHC Etf N VHT 1.96e 1.2 171.30 142.46 84 159.00 424 159.20 155.39 +.98 +3.2 VangIndl N VIS 2.25e 1.6 151.28 125.63 53 141.41 520 142.19 139.33 -.60 -.7 VangInfT N VGT 1.61e .9 186.36 139.43 2114 186.32 3218 186.32 180.61 +3.43 +13.1 VangMat N VAW 2.12e 1.6 144.65 120.06 95 134.30 375 134.74 131.83 +.17 -1.8 VangUtil N VPU 3.41e 3.0 125.54 104.82 73 112.52 660 114.85 112.09 -.45 -3.5 VangTel N VOX 3.14e 3.8 96.48 81.62 74 83.22 559 83.64 81.77 +.64 -8.7sVantEng n Q VEAC 9.97 9.62 9.85 38 9.97 9.85 +.02 +1.3 VarexImag Q VREX 43.76 27.80 175 37.31 680 38.05 36.53 -7.1 VarianMed N VAR 92 130.29 95.23 507 120.13 3849 120.40 116.38 +1.59 +8.1sVaronis Q VRNS 78.30 33.60 254 78.75 1215 79.10 75.23 +2.60 +62.2sVascoDta Q VDSI 22.30 11.05 282 21.80 1722 22.30 20.25 +1.20 +56.8 VascuBio Q VBLT 9.05 2.01 22 2.13 233 2.15 2.05 -.03 -70.1 Vaxart rs Q VXRT 11.88 4.74 69 5.24 158 5.40 4.98 +.07 -15.8tVectoIQ un Q VTIQU 10.05 9.97 561 10.01 777 10.05 9.97 -.01 +.1 VectorGp N VGR 1.60b 8.3 24 23.14 18.70 604 19.39 4351 19.49 19.12 +.14 -13.4sVectren N VVC 1.80 2.6 27 70.81 57.48 780 70.33 4982 70.81 69.71 +.55 +8.2 Vectrus N VEC 15 41.48 25.17 60 32.39 272 32.49 31.57 +.13 +5.0 VedantaLtd N VEDL 1.20e 8.1 21.99 14.29 407 14.80 3741 14.93 14.36 -.11 -28.9 VeecoInst Q VECO 33.40 10.85 275 17.40 1585 17.55 16.40 +.85 +17.2sVeevaSys N VEEV 90 79.96 52.17 1492 79.78 5431 80.51 75.39 +2.74 +44.3 VenatorM n N VNTR 26.90 17.03 575 17.62 2517 18.19 17.54 -.56 -20.3 Ventas N VTR 3.16 5.8 15 72.36 46.55 2180 54.84 11729 55.23 53.14 +1.22 -8.6 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 6 24.90 19 25.32 24.85 +.19 -1.0 VBradley Q VRA 22 12.83 6.99 307 12.02 986 12.09 11.42 +.53 -1.3 Veracyte Q VCYT 9.80 5.23 101 7.88 358 7.98 7.38 +.38 +20.7 Verastem Q VSTM 5.90 1.92 2408 5.33 6588 5.73 4.91 -.05 +73.6 Vereit N VER .55 7.8 8.75 6.52 6206 7.05 37336 7.23 7.02 -.04 -9.5 Vereit pf N VERpF 1.68 6.6 27.05 24.43 52 25.53 211 25.53 25.26 +.32 -.2 VeriFone N PAY 17 23.14 14.90 3509 22.76 17574 22.87 22.72 -.07 +28.5 Vericel Q VCEL 14.75 2.55 3298 14.40 5193 14.65 13.25 +.70 +164.2 VerintSys Q VRNT 44.55 37.05 265 42.85 1305 44.10 41.85 -1.20 +2.4sVerisign Q VRSN 34 131.44 89.90 557 132.57 2713 133.08 127.18 +4.06 +15.8sVerisk Q VRSK 37 109.33 78.97 738 107.27 3376 109.33 104.46 +1.17 +11.7 Veritex Q VBTX 27 31.43 23.84 266 31.19 624 31.26 30.30 +.23 +13.0 Veritiv N VRTV 45.50 20.35 44 33.80 186 34.30 32.70 +.65 +17.0 Veritone n Q VERI 74.92 7.76 96 20.99 425 21.43 19.80 +.32 -9.5 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 9933 47.81 62498 48.72 47.52 -.71 -9.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 58 26.09 215 26.11 25.62 +.39 -1.1 VermilnE g N VET 2.03 40.59 29.91 164 35.62 880 35.92 33.44 +1.04 -1.9 Vermillion Q VRML 2.10 .88 34 1.08 158 1.08 .98 +.09 -44.0 VeronaPh n Q VRNA 25.55 10.44 1 16.65 21 17.16 15.35 +.58 +40.3 Versartis Q VSAR 22.10 1.35 223 1.45 1420 1.50 1.35 +.03 -34.1 Verso Cp N VRS 21.12 3.45 297 20.49 1426 20.88 19.78 +.48 +16.6 Versum N VSM .24f .6 42.74 30.57 620 40.50 2420 40.77 38.83 +1.31 +7.0 VertexEn Q VTNR 1.50 .65 84 1.03 291 1.06 .95 +.05 +8.4 VertxPh Q VRTX 178.25 119.19 2175 152.05 6498 157.76 150.50 -5.45 +1.5 Veru Inc Q VERU 3.00 .90 123 2.06 535 2.10 1.97 +.08 +80.7 ViaSat Q VSAT 80.26 57.75 487 63.25 2437 64.92 60.87 +.67 -15.5 ViacomA Q VIA .80 2.6 7 42.55 28.20 106 31.20 182 32.30 31.05 -1.15 -10.6 ViacomB Q VIAB .80 3.0 5 36.96 22.13 2223 26.71 14036 27.50 26.56 -.79 -13.3 ViadCorp N VVI .40 .7 26 61.85 44.65 78 53.45 374 53.45 51.00 +2.15 -3.5 Viavi Q VIAV 29 11.78 8.34 4962 9.77 12899 9.92 9.28 -.13 +11.8 Vical rs Q VICL 3.70 1.32 82 1.66 280 1.74 1.60 -.01 -9.3 Vicon A VII .76 .30 105 .36 603 .38 .35 +.00 -9.3sVicor Q VICR 44.20 16.30 252 44.45 1057 44.75 40.10 +3.80 +112.7 VicDvAcc n Q VSDA 29.50 25.49 28.04 1 28.22 28.04 -.31 -1.5 VicMultiF n Q VSMV 29.20 24.76 9 27.69 10 27.69 27.56 +.07 +.4 Vict500VW Q CFA .44e .9 52.01 43.44 59 49.77 193 50.15 49.10 -.03 +2.0 VictDisEnV Q CSF .38e .8 49.05 39.59 2 47.16 38 47.49 46.33 +.48 +4.5 Vict500EV Q CFO .47e .9 52.03 43.38 58 49.73 246 50.03 49.03 -.02 +1.9 VicEM Hi n Q CEY 28.35 24.47 4 25.00 14 25.17 24.70 -.30 -4.3 VictDevVol Q CIZ .01j 39.92 32.09 3 34.96 57 34.98 34.19 -.01 -.4 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 17 45.85 117 46.34 45.38 +.01 -1.2 VictSCVol Q CSA .16e 49.00 40.61 1 48.30 93 48.53 47.36 +.35 +4.8 VictIntlVol Q CIL .15e 46.94 36.99 2 40.38 6 40.39 39.74 -.20 -.7 VicEmMkt Q CEZ 31.99 27.68 6 28.32 8 28.53 28.04 +.01 -4.5 VictLCHiDv Q CDL .44e 47.44 41.69 15 44.57 52 45.04 44.18 -.08 -1.6 VictSCHiD N CSB .60e 45.62 39.13 8 45.01 13 45.59 44.66 +.07 +.9tVictIntHiD Q CID .33e 38.00 33.78 11 34.51 27 34.73 33.78 -.33 -4.7 VictCap n Q VCTR 13.50 9.72 112 11.66 332 11.80 10.64 +.82 +.5 ViewRay n Q VRAY 10.64 4.40 764 7.35 2683 7.43 6.92 +.36 -20.6sVikingTh n Q VKTX 10.25 .88 22686 9.75 82898 11.17 4.86 +4.33 +140.1sVillagB&T Q VBFC 52 34.09 26.90 4 33.55 7 34.09 30.56 -.10 +9.5sVillSupMkt Q VLGEA 1.00 3.4 17 30.31 21.95 29 29.11 168 30.31 28.91 -.79 +27.0 VinaConc N VCO .66e 1.6 47.99 30.76 8 42.20 24 44.23 42.20 -.80 +14.1sVinceHlg rs N VNCE 4 11.30 3.20 39 11.35 225 11.50 8.92 +2.20 +83.4 ViperEnPt Q VNOM 1.92f 6.3 35 33.63 14.76 1657 30.40 3235 33.24 28.75 -2.03 +30.3 Vipshop N VIPS 11 19.14 7.79 11507 11.96 45190 12.13 11.50 +.14 +2.0tVirTra n Q VTSI 7.36 4.14 1 5.00 18 5.00 4.14 +.14 -20.6 Virco Q VIRC .06 1.3 6.05 3.95 11 4.60 34 4.85 4.55 -8.9 VirnetX A VHC 8.75 2.10 575 3.45 1530 3.50 3.00 +.40 -6.8 VirtuFin n Q VIRT .96 3.1 16 37.85 13.10 592 30.85 5634 31.65 30.35 +1.14 +68.6 VirDynCr n N BLHY 25.49 24.24 11 24.53 43 24.70 24.36 +.01 -1.1 VirShUS n N VESH 24.93 21.19 10 22.19 24 22.70 22.19 -.29 -2.9 ZweigTR N ZTR .97 8.7 14.18 10.74 61 11.17 445 11.19 10.96 +.18 -16.6 VirtGblMSc N VGI 1.87 13.3 19.46 13.70 32 14.06 295 14.26 13.96 -.06 -19.7 VirtusInv Q VRTS 1.80 1.4 15 135.90 97.90 29 127.35 141 129.50 122.10 +2.10 +10.7 VirtusIn pf Q VRTSP 1.81 1.7 113.53 92.00 0 107.36 1 107.36 105.00 +1.64 +6.4 Virtusa Q VRTU 52.88 27.84 250 50.29 744 50.40 46.00 +3.15 +14.1sVisa s N V .84 .6 43 132.50 92.80 8321 130.85 41117 132.51 129.06 -.43 +14.8 VishayInt N VSH .34f 1.6 23.85 16.25 2008 21.10 5935 21.90 21.05 -.40 +1.7sVishayPrc N VPG 35 38.25 16.55 86 37.75 416 38.25 34.21 +2.65 +50.1 VistaGold A VGZ .97 .60 69 .70 489 .72 .69 -.01 +.6 VistaOutd n N VSTO 25.07 12.36 1273 16.44 5105 17.24 15.21 +1.18 +12.8 VistaGn n Q VTGN 2.65 .69 508 1.36 5596 1.44 1.26 -.11 +22.2 Visteon s Q VC 25 140.64 91.20 322 125.87 1085 127.93 124.52 -2.25 +.6sVistraEn n N VST 24.70 15.07 4056 24.34 22629 24.70 23.86 +.39 +32.9 VitalThera Q VTL 7.30 2.25 460 5.00 1602 5.80 4.90 -.70 -16.0 VitaminSh N VSI 6 12.05 2.95 483 5.20 1617 5.55 5.05 -.05 +18.2 ViveveMd n Q VIVE 8.75 1.60 549 2.75 1848 2.93 2.16 +.32 -44.7 VivintSolar N VSLR 15 6.10 2.70 457 3.95 1606 4.10 3.60 +.20 -2.5 Vivopwr n Q VVPR 6.69 1.02 42 2.42 279 2.60 2.10 +.01 -16.6 Vivus Q VVUS 4 1.38 .33 953 .78 6583 .87 .72 -.13 +55.1 VMware N VMW 39 165.00 85.45 4265 145.93 10564 149.48 134.82 +9.48 +16.4 VoceraCm N VCRA 32.23 22.43 232 26.52 1121 27.93 26.32 -.40 -12.2tVodafone Q VOD 1.82e 6.9 32.75 25.67 3237 26.25 14758 26.32 25.67 +.09 -17.7tVolarisAv N VLRS 16.00 5.11 236 5.19 1261 5.40 5.11 -.20 -35.3 VolitionRX A VNRX 4.00 1.85 58 2.36 147 2.44 2.25 +.03 -19.7 VoltInfoSci A VISI 6.00 2.16 8 2.95 34 3.05 2.74 +.20 -22.4 Vonage N VG 11.94 6.28 1556 11.59 6055 11.71 11.09 +.35 +14.0 Vornado N VNO 2.52 3.6 25 80.92 64.14 1528 70.66 4994 70.92 66.80 +2.95 -9.6 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 39 24.27 139 24.28 23.89 +.13 -3.9 Vorndo pfL N VNOpL 1.35 5.8 25.78 22.37 34 23.23 256 23.29 22.81 +.31 -6.7 Vornad pfM N VNOpM 1.31 5.8 25.18 21.57 19 22.44 136 22.44 22.04 +.41 -10.6 Voxeljet N VJET 6.37 3.07 34 3.71 102 3.84 3.55 +.10 -18.8tVoyaAsPcD N IAE 1.02 9.8 11.38 10.04 50 10.38 175 10.38 10.04 +.16 -1.0tVoyaEmHi N IHD .92 10.6 9.86 8.42 90 8.68 399 8.76 8.42 -.08 -2.5 VoyaFincl N VOYA .04 .1 19 55.27 34.06 2753 52.45 9949 53.00 50.17 -.67 +6.0 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 41 11.62 178 11.70 11.46 -.07 +1.7 VoyaGlbDv N IGD .91 12.6 8.16 7.00 187 7.23 1083 7.30 7.17 -.02 -6.7 VoyaInfra N IDE 1.46 9.6 17.66 14.35 42 15.22 238 15.38 14.94 +.02 -9.7 VoyaIntHD N IID .83 12.2 7.94 6.69 17 6.78 157 6.87 6.75 -.04 -10.1 VoyaPrRTr N PPR .29 5.7 5.43 4.98 292 5.11 1041 5.13 5.09 -.02 +.8 VoyaNatRs N IRR .81 12.9 7.00 5.63 28 6.25 228 6.35 6.10 -.2 VoyagerT n Q VYGR 31.91 8.10 202 20.41 1151 20.83 19.45 +.63 +23.0 vTvThera n Q VTVT 8.40 .65 833 1.88 9964 2.42 1.60 +.22 -68.7 VulcanM N VMC 1.12 .9 28 141.20 108.17 809 129.32 4537 130.08 126.05 +1.98 +.7 Vuzix Q VUZI 11.40 4.10 283 6.30 1209 6.45 5.65 +.40 +.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 2, 2018

PAGE 54

A -ARCAbio rs ABIO .56 +.00 ASV Hld n ASV 6.56 +.11 AbeonaTh ABEO 17.50 -.20 Abraxas AXAS 2.62 -.08 Acasti g rs ACST .69 +.00 AccelrDiag AXDX 20.40 AdamisPh ADMP 4.15 -.15 AdestoTc n IOTS 9.30 +.20 AdmaBio ADMA 5.39 -.03 Adomani n ADOM 1.47 -.06 AMD AMD 14.40 +.67 AehrTest h AEHR 2.72 +.12 AEtern g rs AEZS 2.37 Aethlon rs AEMD 1.25 Agenus AGEN 3.36 +.01 AgroFresh AGFS 7.09 +.02 Airgain n AIRG 8.35 +.10 AkariTh rs AKTX 1.93 +.09 AkersBios AKER .45 -.02 Akoustis n AKTS 6.67 +.05 Albireo ALBO 30.75 -.58 AldeyraTh ALDX 8.10 -.30 All MMA n AMMA .36 -.01 AltaMesa n AMR 6.67 -.05 Amedica rs AMDA 1.12 +.01 AmeriHld n AMRH .88 +.10 AmElTech AETI .74 +.01 Anavex rs AVXL 2.87 +.12 AntaresP ATRS 2.69 +.08 ApolMed n AMEH 14.96 +1.14 ApplRecy h ARCI .76 -.02 ApldDNA APDN 1.50 +.01 ApricusB rs APRI .28 +.00 AptoseB g APTO 3.59 +.04 AquaMetal h AQMS 3.36 -.11 Aradigm h ARDM 1.46 +.07 Arcimoto n FUV 3.14 +.07 AspenGp n ASPU 7.37 -.13 AssembBio ASMB 43.17 +.88 Astrotch rs ASTC 1.79 -.16 AsureSftw h ASUR 18.00 +.47 Athersys ATHX 2.52 +.08 Atomera n ATOM 6.15 +.14 AttisInd hn ATIS .50 -.01 Attunity ATTU 11.99 +.33 AutoWeb AUTO 3.65 +.02 AveThera n ATXI 4.20 +.15 AVEO Ph h AVEO 2.24 +.03 AvidBios rs CDMO 3.19 +.09 AxoGen AXGN 49.65 +.55 AytuBioSc n AYTU .34 -.00 AzurRx n AZRX 2.63 +.20B -BOS Ltd BOSC 2.49 -.01 BankMarin BMRC 79.55 +2.05 BigRockP n BRPA 9.87 BioDlvry lf BDSI 2.63 +.08 BioLifeSol BLFS 10.28 -.43 BioLneRx h BLRX .91 -.02 Bioblast rs ORPN 2.25 +.06 Biocept rs BIOC .21 -.01 Biomeri n BMRA 4.21 +.14 BiostrPh rs BSPM 2.42 -.15 BlRidgA un BRACU 10.32 +.08 Boxlight n BOXL 7.04 -.44 Brainstorm BCLI 5.19 +.19 Bridglne rs BLIN 1.43 +.05 BroadwdE BWEN 2.61 +.05C -CAS Med CASM 1.55 -.05 CASI Phr h CASI 6.47 +.29 CHF Sol rs CHFS 2.89 -.06 CM SevSt n CMSS 9.85 +.03 CM SvSt un CMSSU 10.20 CPS Tech CPSH 1.77 +.01 CTI BioP rs CTIC 4.43 +.13 CUI Glbl CUI 2.76 -.02 CVD Eqp CVV 7.30 +.15 Caladriu rs CLBS 3.99 +.01 CambLrn ABCD 10.12 +.11 CancerGen CGIX .99 +.03 Capricor CAPR 1.33 CpstnTur rs CPST 1.63 +.05 CaroFin s CARO 44.51 +.74 CarverBc lf CARV 5.40 -.42 CatalstB rs CBIO 23.98 -.70 CatalystPh CPRX 3.63 -.21 Catasys n CATS 6.41 -.38 Celcuity n CELC 18.50 -.48 CellectBio n APOP 7.47 +.07 Cellectar rs CLRB .96 +.00 Celsion rs CLSN 2.61 -.01 CelsiusH n CELH 4.70 +.09 Cemtrex rs CETX 2.28 +.06 CntRsDvA CDEV 16.92 -.68 CentrlFedl CFBK 2.39 -.03 CentCas CNTY 8.45 -.04 Cerecor n CERC 4.22 +.07 CescaTh rs KOOL .47 -.00 ChampO hrs CSBR 4.97 +.34 Chantic rs BURG 3.02 -.01 CharlsCol h CTHR 1.10 -.04 CharterFn CHFN 24.83 +.30 ChckPnt n CKPT 3.13 -.13 Chembio CEMI 10.30 +.35 ChAdvCns CADC 3.10 +.25 ChinAutLog CALI 2.92 +.10 ChinCer rs CCCL 1.58 +.02 ChiCmCr h CCCR 1.25 +.02 ChiCustR n CCRC 17.56 -2.30 ChinaHGS HGSH 1.68 +.06 ChinInfoT h CNIT 1.76 ChinaNRes CHNR 2.42 +.45 ChiRecy rs CREG 1.81 +.01 ChinaNt rs CNET 2.76 -.05 ChromaDx n CDXC 3.59 +.22 CitiusPh n CTXR 2.70 +.02 Citiz&Nthn CZNC 25.89 +.32 CivistaBcsh CIVB 24.60 +.37 ClearSign CLIR 2.08 +.08 CoDiagn n CODX 4.79 +1.89 CoastwayB CWAY 27.50 CohBar n CWBR 7.10 +1.05 CmtyBkTr ESXB 9.85 +.10 CmstkH rs CHCI 3.71 +.13 ConstAl rt CNACR .32 ContraFect CFRX 1.96 +.02 ConvrgOn n CVON 9.09 +.19 Corcept CORT 18.50 CountrP rs CPAH 2.68 +.03 CrownCfts CRWS 5.80 +.01 CryoPort rs CYRX 13.02 +.03 CueBioph n CUE 13.60 +.79 Cyclacel rs CYCC 1.41 -.01 CymaBay CBAY 12.68 -.29 Cyren Ltd CYRN 2.80 -.15 CytRx rs CYTR 1.34 +.02 Cytosorbnt CTSO 11.35 +.05D -DareBio rs DARE 1.16 +.02 DarioHlth DRIO 1.64 +.04 DasanZ rs DZSI 10.50 +.25 Daseke n DSKE 9.64 +.12 Data IO DAIO 7.18 +.25 Datawatch DWCH 9.75 DelTaco TACO 12.13 +.09 DelmarPh n DMPI .89 +.00 DeltaTch h DELT 1.08 Dennys DENN 15.23 -.02 Determine DTRM 1.55 -.13 DiffusP hn DFFN .49 -.00 DigitalAlly DGLY 2.65 +.04 DigitlTurb APPS 1.81 -.05 DivrsRest SAUC 1.25 +.01 DragVic n LYL 3.80 +.15 DryShips s DRYS 3.96 Dynasil DYSL 1.34 -.01 DynavaxT DVAX 16.20 +.40E -ENDRA n NDRA 1.92 +.03 ENGlobal ENG 1.30 +.19 EagleBncp EGBN 61.65 +1.10 EastrAcq n EACQ 10.25 Eco-StimE ESES .86 eGain EGAN 12.95 +.15 EksoBio n EKSO 1.70 +.05 Energous WATT 18.02 -.41 EngyFocus EFOI 2.27 -.14 EsqFnHld n ESQ 26.24 +.09 EuroTech CLWT 4.75 +.90 Euroseas rs ESEA 1.83 -.03 EvofemBio EVFM 3.72 +.05 EvokePhm EVOK 2.85 -.09 ExactSci h EXAS 59.54 ExelaTch n XELA 4.81 +.09 EyegatePh EYEG .57 +.01F -FC GlbRlty FCRE .77 +.01 FarmersNB FMNB 15.75 -.05 FenncPhr n FENC 12.03 +.49 FinTcII n FNTE 9.95 +.02 FinjanH FNJN 2.89 -.01 FCmtyCp FCCO 23.95 +.50 First LI s FLIC 25.60 +.10 FiveStar FVE 1.33 +.03 Fonar FONR 26.90 +.20 ForshtAut n FRSX 2.97 +.04 FortressBio FBIO 3.41 -.04 Forward h FORD 1.53 +.00 FullHseR FLL 3.39 G -GSV Cap GSVC 6.76 +.04 GTx Inc rs GTXI 20.19 -.01 GalectinTh GALT 4.89 -.19 GalmedPh GLMD 6.43 +.12 GeneticT rs GENE 1.12 -.01 GeniusBr n GNUS 2.79 -.06 Gevo rs GEVO .23 -.01 GigaMda rs GIGM 2.92 -.05 GblEagEnt ENT 2.42 +.16 GlobusM rs GLBS .74 -.01 GoodTimes GTIM 3.75 +.45 GreenBrick GRBK 11.95 +.15 GrpoFin GGAL 42.23 -.06H -HTG Mol h HTGM 3.91 +.08 HalladorE HNRG 7.53 +.04 HaymkAc n HYAC 9.63 HeliMAn h HMNY .44 +.00 HernTher h HRTX 33.85 +1.25 HeskaCorp HSKA 105.80 -1.14 Histogenics HSGX 2.35 +.04 HostessBr n TWNK 13.76 +.13 HowardBcp HBMD 17.50 +.20 HudsonTc HDSN 2.10 -.10 HuttigBld HBP 5.53 -.12I -ICAD ICAD 3.41 +.03 Itus Cp hrs ITUS 3.69 +.17 IdealPower IPWR 1.21 +.02 Identive lf INVE 4.31 +.16 IderaPhm IDRA 2.01 -.04 ImageSens ISNS 4.15 ImmuneP rs IMNP .24 +.00 Immuron n IMRN 9.01 +.11 ImprimisP IMMY 2.23 IndSvAm lf IDSA 2.15 +.02 InfrEnAlt IEA 9.43 +.43 Insignia s ISIG 1.82 -.01 InspEnt INSE 6.60 +.05 IntecPhm n NTEC 4.70 +.10 IntegMed n IMTE 15.15 -.26 Intelliph IPCI .41 -.01 IntrpDia rs IDXG .84 +.01 iRadimed IRMD 18.70 +.15 Iteris ITI 5.11 -.02 Izea n IZEA 1.43 -.10J -Jason Inds JASN 2.98 +.05 JointCorp JYNT 7.27 +.02K -KBS Fash rs KBSF 5.08 +.07 KaziaTh rs KZIA 5.07 +.10 KeryxBio KERX 5.28 +.01 KindredBio KIN 10.25 +.05 KingldJw KGJI 1.29 +.01 Kingstone KINS 17.30 -.15 KingtoneW KONE 7.62 +.24 KitovPh n KTOV 2.58 -.45 Koss h KOSS 2.22 +.10 KrystlBio n KRYS 10.30 +.01L -LCNB Corp LCNB 19.85 +.30 LM FdgA n LMFA .57 +.01 LRAD h LRAD 2.02 -.08 LaJollaPh LJPC 32.08 +.88 Landcad n LCA 10.19 LandsEnd LE 20.15 +.40 Lantronix LTRX 3.46 +.20 W -:W&T Off N WTI .40 6.0 12 8.92 1.81 2998 6.72 14539 7.06 6.45 +.13 +103.0 WBI TacGr N WBIA .03e .1 26.51 22.50 6 24.93 20 25.05 24.50 +.22 -.8 WBI TactV N WBIB .08e .3 27.48 23.67 4 24.62 18 24.74 24.22 +.21 -6.6 WBI TacYd N WBIC .28e 1.2 23.53 20.92 5 22.94 25 23.10 22.60 +.14 +2.5 WBI TacSel N WBID .05e .2 25.62 21.85 5 24.17 21 24.36 23.81 +.05 -1.4 WBI LCTG N WBIE .19e .7 28.05 23.50 7 25.99 28 26.04 25.60 +.12 -.2 WBI LCTV N WBIF .22e .8 30.46 25.84 5 28.54 25 28.57 28.01 +.22 -1.3 WBI LCTY N WBIG .31e 1.2 28.00 22.65 8 25.52 29 25.61 25.19 +.06 -1.3 WBI LCTS N WBIL .04e .1 29.15 24.92 5 26.68 19 26.84 26.34 -.07 -2.8 WBI PwFact N WBIY 27.90 22.34 8 26.79 58 26.94 26.49 +.08 +.7 WBITacRot N WBIR 26.78 24.15 3 25.54 20 25.66 25.28 +.03 +.3 WBI TacInc N WBII .26e 1.1 25.76 23.89 14 24.00 50 24.03 23.96 +.03 -5.4 WBI THiInc N WBIH .45e 1.9 25.43 23.47 25 23.86 135 23.92 23.68 +.01 -4.3 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 0 9.50 22 9.55 9.25 +.20 -.2 WD 40 Q WDFC 2.16 1.6 35 141.20 103.80 57 139.30 228 141.18 136.75 -.85 +18.1 WEC Engy N WEC 2.21 3.5 20 70.09 58.92 2286 62.32 8919 63.70 62.19 -.20 -6.2 WEX Inc N WEX 34 184.34 100.17 702 177.65 3099 179.13 171.51 +.27 +25.8sWGL Hold N WGL 2.06f 2.3 17 88.68 80.91 192 88.45 1175 88.68 88.10 +.31 +3.0 WMIH Q WMIH 1.61 .60 531 1.37 2552 1.40 1.35 +61.4sWNS Hldg N WNS 28 51.62 31.47 341 51.28 1258 51.68 49.43 +1.03 +27.8 WP Carey N WPC 4.06f 6.0 18 72.41 59.23 304 67.25 1466 67.57 65.42 +1.47 -2.4 WPP plc N WPP 3.91e 4.7 107.27 76.68 97 83.17 444 83.50 81.09 -1.57 -8.2 WPX Engy N WPX 19.23 8.39 7260 18.39 27045 18.83 17.14 +.93 +30.7 WPX pfA N WPXp 1.56 2.0 79.61 42.50 8 76.12 151 78.22 72.11 +3.77 +23.1sWSFS s Q WSFS .44f .8 18 53.60 42.45 146 52.80 438 53.60 51.65 +.05 +10.3 WSI Inds Q WSCI .16 3.1 6.55 2.85 30 5.20 64 5.52 4.81 +.45 -13.3 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 0 16.20 6 16.40 15.84 +.08 +4.6 Wabash N WNC .30 1.5 14 26.54 18.25 390 20.08 2031 20.82 19.73 -.52 -7.5 WABCO N WBC 17 162.20 119.63 450 122.05 2021 125.30 120.84 -3.87 -14.9 Wabtec N WAB .48 .5 31 100.28 69.20 848 99.91 3070 100.04 96.04 +2.57 +22.7 WaddellR N WDR 1.00m 5.1 13 23.82 16.82 584 19.67 2073 19.89 18.94 +.12 -12.0 WageWrks N WAGE 28 74.40 38.40 346 46.70 1384 48.59 44.30 +1.60 -24.7 WalMart N WMT 2.08f 2.5 20 109.98 73.13 5217 82.99 37111 84.31 81.81 +.53 -16.0 WalgBoots Q WBA 1.60 2.5 13 83.89 61.56 3219 62.86 19419 63.86 62.12 -.67 -13.4 WalkerDun N WD 9 61.44 42.66 239 56.17 850 57.62 55.88 -.64 +18.3sWarrMet n N HCC .20 28.25 7.40 1002 28.38 3657 28.50 25.66 +2.15 +43.9 WashFed Q WAFD .68 2.1 16 37.70 29.80 267 32.55 1516 32.98 31.85 -.10 -5.0 WashPrGp N WPG 1.00 13.6 20 9.79 5.40 2528 7.34 16374 7.70 7.23 +.06 +3.1 WashPr pfH N WPGpH 1.88 8.3 25.56 20.05 6 22.60 32 22.95 22.34 +.16 -8.1 WashPr pfI N WPGpI 1.72 8.1 25.99 19.11 3 21.09 75 21.56 20.11 -.13 -14.8 WREIT N WRE 1.20 4.2 28 33.96 24.92 873 28.55 2133 29.35 28.44 -.17 -8.3sWshTrst Q WASH 1.72f 2.8 21 61.40 47.00 37 61.75 170 61.95 59.40 +1.35 +16.0sWasteCon s N WCN .56 42 77.69 63.14 702 77.87 2731 78.05 75.67 +1.45 +9.8 WsteMInc N WM 1.85 2.2 18 89.73 72.24 1541 83.63 10530 84.40 82.06 +.67 -3.1 Waters N WAT 29 220.20 171.32 436 195.20 2318 195.85 187.69 +4.55 +1.0 WaterstnF Q WSBF .48a 2.7 17 20.05 16.60 52 17.50 187 17.60 17.10 +.10 +2.6 Watsco N WSO 5.80f 3.1 35 192.94 140.58 164 185.94 685 187.38 180.69 +3.93 +9.4 WattsWtr N WTS .84f 1.1 26 84.25 59.15 97 78.00 438 78.80 75.75 +1.06 +2.7 WaveLfSc n Q WVE 55.95 15.15 121 48.45 636 48.48 44.30 +3.55 +38.0 Wayfair N W 100.14 55.33 1796 94.99 6723 97.00 88.85 +5.14 +18.3 WaysideT Q WSTG .68 4.8 6 20.60 12.60 3 14.15 11 14.25 13.85 +.43 -15.3 WeathfIntl N WFT 4.77 2.07 15671 3.43 46391 3.58 3.20 +.06 -17.7 Web.com Q WEB 8 25.95 15.75 937 20.00 3414 20.05 18.40 +1.50 -8.3 WebsterFn N WBS 1.32f 2.0 23 66.64 44.04 381 65.18 2495 65.40 62.86 +.25 +16.1 WeiboCorp Q WB 142.12 65.65 1925 103.30 7410 104.97 101.22 +.73 -.2 WtWatch N WTW 71 83.98 26.18 1523 77.84 5731 80.22 74.22 -1.88 +75.8 WeinRlt N WRI 1.58f 5.4 10 33.83 25.67 812 29.00 3017 29.58 28.26 +.55 -11.8sWeisMk N WMK 1.20 2.2 26 54.94 31.26 85 55.20 468 55.32 52.80 +1.69 +33.4 Welbilt N WBT 23.77 18.34 670 19.81 3130 20.30 19.31 -.49 -15.7sWellcare N WCG 26 232.04 162.25 447 222.70 1608 232.04 218.55 +2.62 +10.7sWelleslyBc Q WEBK .22f .7 22 33.81 25.00 2 33.50 6 33.89 32.90 +12.8 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 138 25.73 863 26.22 25.62 +.02 +.3tWellsF pfL N WFCpL 75.00 6.0 1359.86 1253.00 2 1258.30 28846 1275.00 1253.00 +9.05 -3.9 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 39 24.72 165 24.95 24.52 +.17 -1.5 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 28 24.66 139 24.89 24.54 +.14 -1.8 WellsF pfP N WFCpP 1.31 5.3 25.62 23.69 26 24.74 128 24.92 24.58 +.19 -1.8 WellsF pfQ N WFCpQ 1.46 5.6 28.06 25.60 81 25.85 550 26.11 25.70 +.10 -4.3 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 56 27.50 251 27.98 27.38 -.01 -3.9 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 34 25.69 285 25.86 25.51 +.29 -2.9 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 14078 54.69 80586 55.02 52.64 -.21 -9.9 WellsF pfY N WFCpY 26.50 24.33 44 25.09 287 25.20 24.85 +.30 -3.3 WellsF pfX N WFCpX 26.16 24.15 75 24.89 342 25.13 24.71 +.19 -2.5 WellsF pfW N WFCpW 26.65 24.32 133 25.28 643 25.40 24.97 +.33 -2.7 WellsF pfV N WFCpV 26.82 25.00 167 25.86 334 26.20 25.73 +.07 -3.5 EvgGlbDiv N EOD .54m 9.4 6.51 5.57 142 5.72 645 5.72 5.62 +.01 -3.5 WFAdvInco A EAD .82 10.1 8.97 7.80 155 8.06 623 8.06 7.98 +.03 -4.0 WFAdMSec A ERC 1.16 9.1 13.65 12.66 123 12.75 348 12.85 12.70 +.02 -2.4 WFREI pf N WFEpA 1.59 6.1 27.40 25.20 13 26.16 43 26.27 25.86 -.02 -1.2 WFAdUtlHi A ERH .90 7.3 13.59 9.51 32 12.27 77 12.49 12.23 -.05 -7.0 Welltower N WELL 1.68e 2.9 13 78.17 49.58 1474 58.02 7441 58.42 56.49 +1.15 -9.0 Welltwr pfI N HCNpI 3.25 5.6 69.82 54.50 2 58.09 72 58.23 57.31 +.74 -3.0 Wendys Co Q WEN .34 2.1 17 17.75 13.57 2942 16.09 13288 16.71 16.01 -.26 -2.0 WernerEnt Q WERN .36f .9 28 43.95 26.65 731 39.65 2863 40.18 38.30 +.65 +2.6 Wesbanc Q WSBC 1.16 2.5 20 47.63 35.49 108 47.21 534 47.51 45.73 +.42 +16.1sWescoAir N WAIR 11.75 6.05 423 11.70 1517 11.75 11.40 +.15 +58.1 Wesco Intl N WCC 18 69.35 48.95 594 60.55 1718 61.05 58.40 +1.60 -11.2 WestBcp Q WTBA .80f 3.1 16 28.00 20.90 19 25.50 79 25.50 24.50 +.50 +1.4 WestPhrm N WST .56 .6 40 103.36 80.02 391 93.00 1697 94.77 90.63 +1.47 -5.7 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 69 58.04 393 58.38 55.94 +.66 -2.5sWestarEn N WR 1.60 2.9 24 57.44 47.06 4436 55.08 8230 57.44 55.02 -.67 +4.3 WestellT rs Q WSTL 32 4.60 2.61 53 2.89 227 2.93 2.81 +.01 -22.9 WstnAlliB N WAL 18 62.66 44.83 381 61.19 2399 61.86 59.56 -.52 +8.1 WstnAll56 N WALA 1.56 6.1 26.71 25.15 7 25.52 33 25.60 25.40 +.08 -2.7tWstACpLn N TLI .87 8.4 11.54 10.26 45 10.40 114 10.42 10.26 +.05 -1.1tWAstEMkt N EMD .84 6.2 16.16 13.55 297 13.53 916 13.67 13.49 -.12 -13.0tWsADefOp N GDO 1.36 8.1 18.58 16.28 44 16.72 237 16.77 16.28 +.32 -7.1tWAstGlbHi N EHI 1.16 12.5 10.40 9.18 142 9.26 521 9.30 9.18 -.01 -9.4 WstAstHI2 N HIX .80 13.5 7.35 5.97 308 6.50 1245 6.50 6.44 +.03 -6.7tWAHiInOp N HIO .43 8.9 5.21 4.74 278 4.79 1163 4.80 4.74 +.01 -5.5 WAstHYOp N HYI 1.32 9.1 16.14 14.41 59 14.55 222 14.58 14.47 +.04 -3.8 WstnAsst N PAI .69 5.1 17.37 13.32 29 13.53 111 13.65 13.52 +.01 -14.5 WstnAsInt N SBI .48 5.5 9.98 8.58 30 8.70 183 8.72 8.67 +.03 -6.6 WAstDefOp N IGI 1.20 5.9 23.67 19.85 15 20.49 71 21.28 20.49 -.96 -10.4 WAMgdMu N MMU .78 6.1 14.60 12.56 62 12.69 335 12.71 12.60 +.11 -9.9 WstAstMtg N WMC 1.24e 11.8 8 10.95 8.54 218 10.52 994 10.68 10.40 +.09 +5.7 WAMtDOp N DMO 2.82a 11.6 27.29 22.88 42 24.23 190 24.47 23.86 -1.8 WA MunDef N MTT 1.01a 4.7 23.85 20.45 15 21.23 86 21.49 21.13 +.09 +1.6 WstAMunHi N MHF .34 4.6 8.05 7.08 21 7.35 113 7.43 7.33 -.06 -.7 WAMunPrt N MNP .87 6.2 16.26 13.94 12 14.14 83 14.19 14.04 +.04 -7.2tWAstBdF N WEA 1.08 8.6 14.40 12.50 33 12.53 151 12.58 12.50 -.03 -9.3 WstAVari N GFY .93 5.5 17.79 16.59 3 16.95 9 17.20 16.92 -2.4 WAstInfSc N WIA .38 3.4 12.10 11.10 47 11.40 212 11.60 11.27 +.11 -3.3 WAstInfOpp N WIW .40 3.6 11.75 10.94 51 11.11 286 11.21 11.07 +.04 -2.7 WstC&G gs A WRN 1.44 .71 163 .97 401 .99 .87 +.10 -4.3 WDigital Q WDC 2.00 2.3 9 106.96 75.96 3736 85.87 15147 87.26 83.43 -.48 +8.0 WstnGasEq N WGP 2.19f 5.8 23 43.83 31.63 306 38.02 1116 38.29 35.13 +2.50 +2.3 WstnGasPt N WES 3.74f 7.2 42 57.15 40.44 452 51.86 3370 52.52 49.97 +1.48 +7.8 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 38 11.00 122 11.00 10.61 +.30 +.9 WstnUnion N WU .76 3.8 11 22.21 18.38 3516 20.06 17077 20.22 19.61 +.06 +5.5 WestlkChm N WLK 1.59f 1.4 12 124.30 61.51 990 116.58 5166 120.65 115.39 -1.47 +9.4 WestlkCLP N WLKP 1.55 6.7 16 25.65 21.10 103 23.20 866 23.70 22.80 +.10 -7.0 WestmRs s N WMLP .46m 21.4 4.60 .98 403 2.16 719 2.52 1.77 -.25 -22.6tWestpacBk N WBK 1.52e 7.2 26.38 21.03 289 21.21 1334 21.30 21.03 -.10 -13.0 WstptFuel g Q WPRT 4.33 1.48 1213 2.50 4412 2.95 2.45 -.44 -33.5 WestRck N WRK 1.72 2.9 18 71.55 53.97 2005 60.12 7725 60.40 58.57 +.16 -4.9tWestwtrRs Q WWR 1.70 .35 224 .37 884 .40 .35 -.03 -65.4 WestwdH N WHG 2.72 4.6 13 71.00 53.51 42 59.41 119 59.99 57.01 +.27 -10.3 WeycoGp Q WEYS .92f 2.6 22 38.25 26.58 14 35.87 57 35.90 33.96 +1.66 +20.7sWeyerhsr N WY 1.28 3.4 33 37.89 30.95 3524 37.69 18265 37.90 36.62 +.74 +6.9 WheatPr g N WPM .28e 28 22.72 18.32 1740 21.91 5508 22.10 21.38 +.03 -1.0 Wheelr pfB Q WHLRP 2.25 14.1 23.35 12.58 7 15.99 15 16.00 15.59 +.39 -27.0 Wheelr pfD Q WHLRD 2.19 12.1 24.05 14.66 1 18.05 3 18.08 17.84 -.01 -10.2 Wheeler rs Q WHLR 1.36 33.3 12.30 3.25 36 4.09 241 4.35 4.04 +.01 -59.0tWhrlpl N WHR 4.60f 3.2 30 202.99 143.45 2624 145.31 9700 150.95 143.11 -5.76 -13.8sWhtMtIns N WTM 1.00 .1 61 914.35 786.23 17 904.40 111 914.35 899.00 -2.58 +6.2 WhiteHFin Q WHF 1.42 9.9 9 15.05 10.92 33 14.35 219 14.47 14.11 +.15 +6.9 WhitHFin 20 Q WHFBL 1.63 6.3 26.08 25.21 3 25.60 8 25.67 25.50 +.01 WhitestnR N WSR 1.14 9.4 30 15.15 10.06 498 12.09 1911 12.41 12.07 +.09 -16.1sWhitngPet rs N WLL 54.04 15.88 6572 53.28 24096 54.41 48.25 +4.44 +101.2 WidOpW n N WOW 17.89 6.03 263 8.92 1616 9.00 8.49 +.24 -15.6 WidePoint A WYY .73 .40 113 .55 658 .55 .47 +.07 -15.5 WildhRs n N WRD 29.67 10.36 1734 27.42 6345 27.54 25.51 +1.31 +48.9sWileyJA N JW/A 1.20 1.8 22 68.70 50.83 126 67.90 686 68.85 66.83 +.35 +3.3sWileyJB N JW/B 1.20 1.8 22 68.28 51.04 0 68.22 2 68.68 67.14 +.65 +3.9 Wilhelmina Q WHLM 31 8.73 5.58 1 7.24 6 7.31 7.00 +.24 +11.9 WillScot Q WSC 15.60 9.45 159 12.00 1115 12.48 11.90 -.15 -5.5 WillmValV Q WVVI 24 8.86 7.70 5 8.24 23 8.44 7.85 -.10 -.1 WillVV pfA Q WVVIP .22e 4.7 9.00 4.17 1 4.65 1 5.17 4.65 -.05 -10.7 Willdan Q WLDN 23 36.87 19.25 87 29.20 273 29.41 27.46 +1.50 +22.0 WLyonHm N WLH 13 32.95 18.85 392 24.01 1930 25.11 23.38 -.67 -17.4 WmsCos N WMB 1.36 5.1 10 33.67 24.00 7680 26.68 32585 27.25 26.50 -.31 -12.5 WillmsPtrs N WPZ 2.46f 6.2 47 44.06 32.74 1557 39.64 8466 40.34 39.26 -.27 +2.2sWmsSon N WSM 1.72f 3.1 16 56.44 42.68 3617 54.62 12585 56.44 52.91 +1.52 +5.6 WillisLFn Q WLFC 14 36.70 22.51 6 32.60 52 32.70 31.48 +.53 +30.6 WillisTwW Q WLTW 2.40 1.6 33 165.00 141.67 579 151.72 3193 154.00 150.19 -3.54 +.7tWindstm rs Q WIN 23.60 5.50 1470 5.59 8549 7.15 5.37 -.56 -39.6 Wingstop n Q WING .28a .6 71 55.86 28.28 391 50.19 2087 51.92 49.69 -.54 +28.8sWinmark Q WINA .60f .4 26 146.93 121.20 3 146.30 14 153.70 138.13 +7.35 +13.1 Winnbgo N WGO .40 1.1 14 58.65 25.75 729 36.00 2481 38.65 35.20 -1.30 -35.3 WinsFin Q WINS 390.88 19.80 0 140.00 2 140.15 140.00 -.90 -22.2 Wintrust Q WTFC .76 .8 20 99.96 67.74 389 93.18 1656 94.09 91.09 -.91 +13.1 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.66 4 26.85 21 26.97 26.85 -.02 -4.0 Wipro s N WIT .03e .7 6.40 4.50 373 4.60 3280 4.62 4.50 -15.9 WirelessT A WTT 2.64 1.35 11 2.30 41 2.40 2.27 -.09 -5.3 WT IntQua N IQDG 32.75 27.93 0 30.86 24 31.56 30.28 -.07 +.6 WT ShTr n N SFIG 49.88 48.54 0 48.66 1 48.74 48.54 +.12 -1.4 WT HiYld n N WHFY 52.27 48.87 0 49.14 2 49.22 49.14 -.01 -2.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT EmMDv N DVEM 36.70 29.65 3 33.30 17 33.31 32.51 +.14 +.3 WT G exMx N XMX 31.68 26.80 29.85 1 29.85 29.73 -.23 +.7 WT DyCEu N DDEZ 33.88 29.43 30.76 1 30.95 30.38 -.56 -2.3 WT DyInEq N DDWM 32.00 28.25 27 30.09 95 30.16 29.49 -.11 -1.5 WT DyInSm N DDLS 34.74 30.07 18 33.03 20 34.06 32.40 -.02 -1.4 WT DynCJp N DDJP 31.29 27.19 29.01 1 29.01 28.74 -.07 -2.9 WTBearEq N DYB 26.34 24.64 0 26.13 25 26.27 26.06 +.11 +.2 WisdTrMdE Q GULF 1.10e 5.7 19.90 16.43 2 19.25 14 19.49 19.05 -.19 +9.3 WT LgSEq N DYLS 34.53 29.20 4 33.47 57 33.61 33.02 +.23 +2.7 WT EuLoc N EZR 34.19 27.88 1 30.47 622 30.47 29.30 -.17 -2.1 WT SCDiv N HGSD 26.52 23.81 3 26.18 3 26.34 25.91 -.03 -.1 WT GlSmC N GSD 35.24 30.06 2 32.89 30 32.93 32.42 -.02 -.5 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 37 48.65 167 48.97 48.60 +.02 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 171 31.57 259 31.62 30.60 -.02 +1.5 WT PutStr N PUTW 30.04 26.65 22 29.54 93 29.57 29.15 +.15 +1.7 WT EMexSt N XSOE .77e 2.5 35.10 26.45 7 31.29 87 31.36 30.61 -.01 -1.8 WT JpDvG N JHDG 30.34 25.63 8 28.34 9 28.37 27.94 -.01 -2.1 WTIntHDv N IHDG .70e 1.4 32.86 29.34 28 32.40 327 32.43 31.98 -.12 +2.3 WT EurDiv N EUDG .51e 1.9 28.46 24.74 21 26.49 43 26.52 25.98 -.20 -1.7 WTFltRtTr N USFR 27.90 24.96 290 25.09 972 25.11 25.08 +.4 WT SCQDv Q DGRS .66e 1.8 36.82 31.44 14 36.24 37 36.65 35.82 +.14 +1.4 WT USQDv Q DGRW .59e 1.4 44.54 36.35 1024 41.60 1377 41.63 40.74 +.19 +.4 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 805 65.92 9474 66.00 64.73 -.63 +3.5 WTChixSte Q CXSE 1.54e 1.7 96.79 64.30 22 88.64 105 88.77 86.67 +.48 +2.8 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.70 0 69.32 3 69.42 68.75 -.16 -5.2 WT AsiaDb N ALD 1.02 2.3 46.97 44.13 8 44.75 11 45.00 44.28 +.32 -2.1tWTEmLDbt N ELD 1.74 4.9 40.08 35.52 10 35.86 63 36.04 35.52 -.01 -6.7 WisDynCu n N DHDG 26.16 23.26 1 25.35 3 25.35 25.02 +1.2 WisYldEn n N SHAG 52.53 48.66 1 48.93 6 49.11 48.92 +.08 -1.6 Wis US Mul N USMF 29.45 24.68 1 28.89 4 29.04 28.55 +.09 +4.0 GrnHCmdty N GCC 19.89 17.92 16 19.66 84 19.76 19.62 -.12 +2.3 WisdomTr Q WETF .12 1.1 29 13.41 8.37 1801 10.88 6852 11.24 10.36 -.31 -13.3 WT Diefa N DWM .74e 1.3 59.63 51.45 34 54.88 100 54.98 53.70 -.24 -1.6 WT DefaEq N DTH 1.75e 4.1 47.40 41.49 31 43.17 128 43.24 42.17 -.13 -2.7 WTDv exF N DTN 2.48e 2.9 92.93 80.20 9 86.69 47 87.00 85.30 +.59 -1.9 WTEurEq N DEW 1.75e 3.7 51.17 44.94 4 46.82 26 46.88 45.89 +.12 -3.5 WTEurSC N DFE 1.48e 2.1 75.61 63.66 61 69.63 468 69.75 67.41 -.23 -1.3 WT EqInco N DHS 2.10e 3.0 75.26 66.21 21 69.49 73 69.76 68.33 +.47 -4.6 WTIntD exF N DOO 2.01e 4.7 46.39 40.29 14 43.19 132 43.29 42.14 -.03 -.5 WT IntLC N DOL 1.69e 3.4 54.18 46.87 28 49.57 82 49.63 48.50 -.22 -2.1 WTIntMC N DIM 1.53e 2.2 73.72 63.06 12 68.86 51 68.94 67.36 -.10 -.2 WTIntSC N DLS 1.16e 1.5 81.62 68.71 45 75.89 207 76.00 74.23 -.16 -1.2 WTGxUSDv N DNL .99e 1.7 62.84 52.50 3 58.66 7 58.70 57.83 -.15 -.9 WTJpnSC N DFJ 1.26e 1.6 85.64 68.86 33 80.75 333 80.82 79.92 -.43 +.4 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 2309 56.40 11024 56.50 55.27 -.12 -4.9 WT LCD N DLN 1.84e 2.0 97.25 83.50 48 90.38 172 90.50 88.69 +.28 -1.9 WT MCD s N DON 36.59 31.65 164 35.53 884 35.75 35.00 +.25 +.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.51 1 56.48 9 56.54 55.10 +.58 -5.1 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 2 69.75 2 69.75 68.90 +.29 -.6 WT SC s N DES 29.75 25.48 99 29.24 479 29.54 28.85 +.15 +.7 WT TotDv N DTD 2.05e 2.2 97.46 84.30 8 91.40 23 91.52 89.82 +.32 -1.7 WT MgdFut N WDTI 40.66 38.34 21 39.94 56 40.12 39.90 -.07 +.9 WT EmCur N CEW 20.09 18.47 11 18.95 27 19.04 18.84 -.07 -2.5 WTESCDv N DGS 1.29e 2.5 57.04 45.16 140 52.09 613 52.16 50.87 +.01 -.1 WT EmEq N DEM 1.80e 3.9 50.31 40.46 221 45.99 941 46.05 44.84 -.01 +1.4 WTEMQDv Q DGRE .67e 2.6 28.95 23.68 5 26.25 43 26.31 25.66 +.09 -3.7 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 8 32.13 33 32.15 31.55 -.01 -1.3 WT NegAB Q AGND .78 1.8 45.12 42.75 15 43.71 24 43.75 43.31 +.01 +.8tWT IntHdg Q AGZD .84 1.8 48.65 47.77 26 47.88 45 47.95 47.77 -.02 -1.1 WT NegHY Q HYND .90e 4.2 22.48 20.26 153 21.20 233 21.55 20.68 -.11 +3.4 WT India N EPI .22e .9 29.52 24.22 1344 25.85 7761 25.93 25.33 +.28 -7.1 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 153 24.19 375 24.19 23.81 +.22 +.1 WTGermH Q DXGE 1.39e 2.3 33.99 29.38 4 32.11 59 32.16 31.71 -.36 -.3 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 11 24.95 61 24.98 24.37 -.05 -3.9 WTUSDBull N USDU 1.78e 26.68 24.78 6 26.30 236 26.51 26.06 -.04 +1.6 WT JpSCEq Q DXJS 1.10e .5 47.87 38.68 109 45.42 181 45.55 44.68 -.26 -1.5 WTEMCnG Q EMCG .59e 2.4 28.89 23.10 2 24.52 12 24.61 24.10 -.03 -8.9 WT LowPE N EZY .90e 1.1 88.16 72.15 1 82.38 3 82.46 81.23 +.05 +.6sWT SCErn N EES .95e 2.5 38.51 31.16 40 38.38 181 38.51 37.43 +.48 +6.0 WT MCEr s N EZM 41.78 34.70 34 40.09 156 40.41 39.50 +.15 +1.0 WT Er500 s N EPS 33.14 27.71 15 31.04 63 31.08 30.46 +.01 -.1 WT TotErn N EXT 1.49e 4.7 92.23 30.05 35 31.96 48 31.99 31.31 +.07 +.3sWix.com Q WIX 89.95 50.90 1030 90.00 2007 90.75 84.35 +4.25 +56.4sWolvWW N WWW .32 .9 25 33.94 25.24 675 34.13 2530 34.35 32.90 +.72 +7.1 Woodward Q WWD .57 .8 28 89.30 65.76 207 75.97 980 76.91 74.16 +1.25 -.7 WooriBank N WF 53.50 38.29 17 43.60 74 44.74 42.26 -.73 -2.4 Workday Q WDAY 140.00 88.64 5719 126.29 12587 134.26 123.62 -4.50 +24.1 Workhrs rs Q WKHS 4.89 2.21 147 2.62 1018 2.84 2.58 +.05 +2.3 Workiva N WK 27.60 17.40 113 26.20 493 26.55 25.55 +.40 +22.4 WldAccept Q WRLD 16 121.17 71.02 26 108.50 149 110.51 104.96 +.63 +34.4 WorldFuel N INT .24 1.1 10 40.16 20.60 783 21.32 3343 21.71 20.67 +.35 -24.2sWldW Ent N WWE .48 .8 60.51 20.09 795 58.95 3169 60.51 57.65 +.87 +92.8 Worldpay N WP 85.53 59.10 1601 79.64 8847 80.29 77.52 +.54 +8.3 Worthgtn N WOR .84 1.7 14 53.27 39.52 367 48.92 1257 49.24 45.92 +2.11 +11.0 WrightMed Q WMGI 29.89 19.01 587 24.89 3260 25.31 24.46 +.07 +12.1 WrightM rt Q WMGIZ 1.74 .61 1 1.30 3 1.35 1.21 +.08 -13.9stWyndHtR n N WH 5157 61.40 5157 63.15 58.55 Wyndham N WYN 2.64f 5.4 9 57.74 43.00 5727 48.71 35253 50.85 48.20 +.28 -6.8 Wynn Q WYNN 3.00f 1.6 53 203.63 124.11 3732 192.50 8365 197.68 187.42 -1.71 +14.2X-Y-Z:XAI Oct n N XFLT 11.15 9.03 23 9.23 74 9.33 9.23 -.04 -1.8txG Tech rs Q XGTI 2.65 .64 151 .69 1281 .73 .64 -.01 -57.4 XL Grp N XL .88 1.6 56.39 33.77 1833 55.94 9915 56.00 55.30 +.30 +59.1sXO Group N XOXO 98 33.13 16.25 257 32.78 961 33.13 31.05 +1.61 +77.6 XOMA rs Q XOMA 16 37.25 6.10 205 22.59 770 24.85 21.23 -2.29 -36.5 XPO Logis N XPO 42 111.09 54.34 1105 106.67 9709 110.06 104.49 -2.14 +16.5 XTL Bio rs Q XTLB 4.14 1.55 3 1.90 17 1.97 1.87 -.05 -16.9 XBiotech n Q XBIT 11.85 2.77 38 4.25 144 4.33 4.20 -.01 +7.9 XcelBrnds Q XELB 11 5.00 2.10 3 2.85 31 2.95 2.70 +.05 -13.6 XcelEngy Q XEL 1.52 3.4 19 52.22 41.51 2407 44.74 11950 45.87 44.63 -.45 -7.0 Xcerra Q XCRA 14.17 9.20 906 13.90 2716 13.93 13.68 +.04 +42.0sXencor Q XNCR 40.45 18.55 444 41.27 1684 41.86 35.14 +1.61 +88.3 XeneticB n Q XBIO 4.49 1.37 8 1.63 28 1.70 1.46 +.12 -15.1sXeniaHtls n N XHR 1.10 4.3 15 25.42 18.09 967 25.48 3276 25.67 24.83 +.32 +18.0 XenonPhm Q XENE 7.00 2.10 123 5.70 751 5.90 5.45 +.20 +101.8 Xerium N XRM 7.75 3.70 50 7.39 153 7.58 6.65 +.74 +73.5 Xerox rs N XRX 1.00 3.7 34 37.42 27.11 2234 27.35 10995 27.96 27.16 -.56 -6.2 Xilinx Q XLNX 1.44f 2.0 36 78.02 60.12 3213 70.37 12404 70.74 67.60 +.77 +4.4 XinyuanRE N XIN .40 7.4 8 8.29 4.76 250 5.41 1586 5.68 5.08 -.04 -20.6 Xperi Q XPER .80 4.1 35.40 16.70 450 19.35 1532 20.75 19.30 -.90 -20.7 XploreTch Q XPLR 79 4.20 1.54 20 3.16 53 3.27 3.10 -.01 +11.3 XpressSp rs Q XSPA 1 1.87 .33 285 .39 999 .43 .36 +.00 -71.3 XspandPr n Q XSPL 9.18 5.25 15 7.10 205 7.83 6.50 -.23 +21.0 Xunlei Ltd Q XNET 27.00 3.11 400 12.44 2163 12.50 11.63 +.63 -19.2 Xylem N XYL .84f 1.2 30 79.83 52.54 1031 71.84 4259 72.11 69.96 +.44 +5.3tYPF Soc N YPF .11e .6 26.70 17.78 916 18.10 7226 19.08 17.78 -.90 -21.0 YRC Wwde Q YRCW 17.61 8.07 493 10.91 1939 11.01 10.41 +.17 -24.1 YY Inc Q YY 8 142.97 53.21 2189 117.09 8366 118.72 103.60 +14.09 +3.6 Yamana g N AUY .02 .7 3.80 2.21 8759 2.87 31833 2.95 2.81 -8.0 Yandex Q YNDX 86 44.49 24.94 2815 34.40 13419 34.73 32.35 +1.11 +5.0 Yatra n Q YTRA 12.85 5.63 59 7.56 326 7.75 7.27 -.07 +1.1 Yelp N YELP 25 48.40 28.98 1455 43.11 5116 44.05 42.07 +.52 +2.7sYext n N YEXT 15.50 10.58 3888 16.98 7262 17.14 14.56 +2.14 +41.1 Yld10Bio rs Q YTEN 9.03 1.44 150 1.69 507 1.73 1.59 +.07 -4.5 YingliGr rs N YGE 2.86 1.43 29 1.67 93 1.76 1.67 -.02 -1.2 YintechIn n Q YIN .36e 4.0 14.81 8.50 24 9.00 437 9.78 8.85 -.83 -5.9tYirendai n N YRD 53.50 23.40 906 24.84 4423 27.21 22.81 -2.66 -43.5 YogaWks n Q YOGA 5.85 1.97 20 1.97 79 2.10 1.97 -.12 -30.4 YorkWater Q YORW .67 2.1 32 39.86 27.45 21 32.55 83 33.45 32.45 -.35 -4.0 Youngevt n Q YGYI 7.00 3.44 16 3.59 87 4.00 3.48 -.05 -13.1 YulongE rs Q YECO 9.00 1.25 14 3.11 69 3.29 3.04 -.07 +15.0 YumBrnds N YUM 1.44f 1.8 29 88.07 70.90 1969 81.91 12897 82.92 81.04 -.62 +.4 Yum China N YUMC .40 48.75 33.56 2609 39.34 15073 39.91 38.15 +.67 -1.7 YumaEn rs A YUMA 3.10 .35 208 .38 1328 .50 .37 -.02 -67.5 ZK Intl n Q ZKIN 16.00 6.01 5 6.58 16 6.74 6.58 -.11 -32.9sZTO Exp n N ZTO 21.70 12.84 3175 20.71 32282 21.70 20.27 +1.41 +30.7 Zafgen Q ZFGN 10.00 3.21 56 7.07 452 7.91 6.01 +.88 +53.0 Zagg Q ZAGG 16 23.70 8.05 453 15.25 1350 15.50 14.95 -17.3 ZaiLab n Q ZLAB 35.74 17.85 105 23.39 689 25.59 23.15 -1.30 +10.2 ZayoGrp N ZAYO 37.95 29.73 2723 34.56 9706 35.00 34.34 -.27 -6.1 ZealndPh n Q ZEAL 20.37 12.45 7 15.32 28 15.99 14.72 -.08 +12.6sZebraT Q ZBRA 157.80 94.78 715 152.49 1945 157.80 152.20 -2.46 +46.9 Zedge n A ZDGE 4.34 1.65 16 3.85 35 4.08 3.80 -.38 +40.1 Zendesk N ZEN 57.31 24.71 1151 56.84 3779 57.24 55.70 +.51 +68.0 ZillowA s Q ZG 59.73 37.96 404 59.02 2354 59.62 54.24 +2.94 +44.9 ZillowC n Q Z 59.99 37.68 1678 59.03 9590 59.89 54.11 +2.88 +44.3 ZimmerBio N ZBH .96 .9 15 133.49 104.28 1016 112.61 4977 113.39 108.49 +1.53 -6.7 ZionO&G Q ZN 6.90 1.35 1185 3.17 2503 3.79 3.02 -.37 +46.5 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 24.13 6 25.19 24.13 -.25 -.4 Zions pfG N ZBpG 1.60 6.0 28.65 26.34 10 26.41 42 27.15 26.38 -.07 -2.9 ZionsBcp Q ZION .72e 1.3 18 59.19 39.34 1657 55.66 9999 56.83 54.60 -1.39 +9.5 ZionBc 28 N ZBK 1.74 6.1 31.12 27.38 2 28.56 15 28.59 28.16 +.35 -5.3 ZionBc pfH N ZBpH 1.44 5.8 26.14 24.73 19 24.91 170 25.21 24.78 +.06 -3.6 Ziopharm Q ZIOP 6.67 3.33 948 4.89 5896 5.00 4.40 +.38 +18.1 Zix Corp Q ZIXI 36 6.67 3.82 226 5.40 905 5.62 5.33 -.02 +23.3tZoesKitchn N ZOES 17.65 8.59 1090 9.03 7403 9.47 8.59 +.38 -46.0 Zoetis N ZTS .50 .6 39 86.38 59.50 1422 85.42 12992 85.43 82.40 +1.75 +18.6 Zogenix rs Q ZGNX 45.85 10.05 343 42.50 1547 43.20 41.35 +.50 +6.1 Zomedica n A ZOM 2.60 1.75 60 1.86 159 2.01 1.86 -.11 -5.9 ZosanoP rs Q ZSAN 33.60 3.80 142 4.15 853 4.30 3.84 +.24 -60.1 Zscaler n Q ZS 34.83 24.76 849 28.18 3069 28.20 25.00 +3.23 -14.6 Zumiez Q ZUMZ 26 26.30 11.43 293 24.80 976 25.35 24.05 -.50 +19.1sZuora n N ZUO 22.96 18.75 2137 26.40 3206 27.50 20.00 +5.00 +28.2 ZweigFd N ZF 2.44e 22.4 13.16 10.28 65 10.92 332 10.99 10.77 +.06 -15.3sZymewks n N ZYME 23.60 6.25 564 21.86 1955 29.00 19.63 +1.59 +187.9 Zynerba n Q ZYNE 20.73 5.42 299 10.92 797 11.15 10.03 +.78 -12.8sZynga Q ZNGA 75 4.52 3.20 18961 4.47 81682 4.56 4.13 +.30 +11.8 iPt ShFut n N VXXB 58.10 26.53 10 35.13 27 39.43 35.13 +1.31 +28.9siShSCOp n N ESML 27.06 25.24 3 27.02 18 27.10 26.70 +.29 +3.8 iShBrHiY n N USHY 50.33 48.50 1 48.54 6 48.74 48.54 -.27 -2.6 iSh US Dv n N DIVR 28.00 24.05 1 25.86 5 25.92 25.51 -.17 -1.9 iSh iB D27 n N IBDS 25.89 23.29 20 23.58 90 23.90 23.53 -.05 -5.5 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, June 2, 2018

PAGE 55

LeadgBr g LBIX 1.19 +.06 LianlouSm LLIT 1.96 +.11 Lifevant rs LFVN 4.80 +.01 LightPath LPTH 2.17 +.06 Lightbrdg rs LTBR 1.13 Limbach n LMB 11.45 -.41 LindbladEx LIND 12.00 Lipocine LPCN 1.19 +.01 LunaInn h LUNA 3.39 +.04M -MEI Phrm MEIP 3.43 +.11 MER Tel rs MTSL 1.50 -.01 MI Acq n MACQ 10.45 -.05 MMA Cap MMAC 27.25 -.25 MYOS MYOS 1.47 +.03 MadrigP rs MDGL 274.42 +8.81 MagneG rs MNGA .46 +.01 Manitex MNTX 11.79 +.15 MaraPat rs MARA 1.35 -.04 MarPet MARPS 4.10 Marrone MBII 1.66 +.03 MedTrBill MTBC 3.45 -.02 Medigus rs MDGS 1.34 +.09 MeetGrp MEET 4.00 +.35 MerchBcp n MBIN 26.26 +.75 Microbot rs MBOT .90 -.03 MicronetE MICT 1.37 +.03 Midatech n MTP .72 -.01 MiMedx MDXG 7.93 -.49 Miragen rs MGEN 7.32 +.25 MiratiTher MRTX 42.40 -.10 MitekSys MITK 8.75 +.10 MolecTemp MTEM 6.54 +.23 Moleculin n MBRX 1.83 +.03 MoSys rs MOSY 1.79 +.05 Moxian n MOXC 2.15 -.14 MySize n MYSZ 1.16 +.00 MyndAn n MYND 2.45 -.16N -NF EngSv NFEC 2.56 +.08 NI Hldg n NODK 16.47 +.13 NV5 Global NVEE 63.75 +.95 NVE Corp NVEC 110.49 -.06 NakedBr n NAKD 1.55 +.14 NanoDim n NNDM 1.34 +.09 NatlBnksh NKSH 48.50 +.35 NatHlTr n NHTC 22.14 +.10 NeoGenom NEO 12.54 +.94 Neonode NEON .32 -.02 Neovasc g NVCN .03 NeptuneT g NEPT 2.84 +.04 NetElem rs NETE 7.05 +.34 Netlist h NLST .23 +.06 NetSolTch NTWK 6.30 -.03 Neuralst rs CUR 1.69 +.02 NeurMx rs NURO 1.33 -.03 Neurotrpe n NTRP 10.44 -.06 NewAgeB n NBEV 1.76 -.03 NewatrTc n NEWA 14.79 -.36 Nexeo Sol NXEO 9.57 -.11 NextDec n NEXT 7.01 +.18 NicoletBc n NCBS 57.49 +.66 NovusTher rs NVUS 7.71 -.47 Nxt-ID rs NXTD 1.89 +.03 NymoxPh NYMX 3.54 +.02O -OceanPw rs OPTT 1.12 OdysMr rsh OMEX 8.98 -.10 OhrPhar h OHRP .22 +.02 OldLnBc OLBK 34.39 +.01 Ominto hn OMNT .48 -.55 OnTrack OTIV 1.25 -.04 Oncobiolog ONS .92 -.02 Onconva rs ONTX .41 +.02 OncoSec rs ONCS 1.62 +.03 OneHorz rs OHGI .55 -.04 OpGen n rs OPGN 2.27 +.13 OptimB rs OPHC 5.24 -.35 OramedPh ORMP 7.99 +.08 OrionEngy OESX .87 -.02 OrrstownF ORRF 25.95 OspyEn A n OSPR 9.70 OspreyE un OSPRU 10.15 P-QPCSB Fn n PCSB 20.48 +.04 PacEthanol PEIX 3.25 -.10 PangaeaL PANL 3.23 +.03 ParkCity PCYG 7.55 +.20 ParkrVs rs PRKR .72 +.01 Pavmed n PAVM .00 -.17 PayData rs PYDS 1.63 -.04 pdvWirelss PDVW 26.60 +1.25 PeopUtah n PUB 36.75 +.30 PermaFix PESI 4.90 PFSweb PFSW 10.90 +.20 PierisPhm PIRS 5.86 +.24 PlugPowr h PLUG 1.89 +.02 PluristemT PSTI 1.35 +.02 PointrTel h PNTR 14.00 PointsInt g PCOM 14.29 -.26 PolarPwr n POLA 6.23 Polarity rs COOL 27.32 +1.82 Precipio n PRPO .47 +.01 PrecTh rs AIPT 1.17 -.13 ProPhaseL PRPH 3.45 +.03 ProDvrs h rs IPDN 3.02 -.14 ProfirEng PFIE 4.71 +.03 PulseBio n PLSE 16.10 +.31 PureCycle PCYO 9.75 +.40 PurplInv n PRPL 7.84 -.06 PyxisTnkr PXS 1.18 -.00 QuestRes rs QRHC 1.99 +.03 Qumu Cp QUMU 2.23 -.06R -RMG Net rs RMGN 1.20 -.01 RMR Gp h RMR 76.25 +.65 RXI Phm rs RXII 2.52 +.11 RadaElc rs RADA 2.56 +.04 Radcom RDCM 19.00 -.05 RaveRest RAVE 1.24 +.03 ReShape rs RSLS .31 +.01 ReadIntlA RDI 15.79 +.15 RealGSol rs RGSE 1.16 +.02 ReconTech RCON 1.30 -.02 RecroPhm REPH 5.44 -.01 RedhillBio RDHL 7.25 +.11 RemarkHld MARK 4.55 +.13 RschFrnt REFR .85 +.04 Resonant RESN 4.54 +.14 RetoEco n RETO 5.17 -.09 RevolutL rs RVLT 4.13 -.13 ReWalkRob RWLK 1.05 RiceBran RIBT 1.63 +.01 RiotBlck RIOT 7.39 +.41 Rosehill n ROSE 7.61 -.01 RmblOn B n RMBL 4.80 +.16S -S&WSeed SANW 3.50 +.05 SB FinGp SBFG 18.85 +.19 SelasLf rs SLS 5.53 +.35 SGOCO rs SGOC 1.23 +.05 SPAR Gp h SGRP 1.36 +.12 SAExplr rs SAEX 1.41 +.01 SeanrgM rs SHIP .88 -.01 SearsH&O SHOS 2.40 SecndSight EYES 1.94 -.10 SmLEDS rs LEDS 4.06 +.10 SenesTc n SNES 1.40 +.06 SentEn n STNL 9.71 +.01 SeqentialB SQBG 2.02 -.04 SevStars h SSC 2.42 +.08 SharingE rs SEII 3.51 +.03 Sharps SMED 3.74 +.03 ShiftPixy n PIXY 2.49 -.02 Shineco n TYHT 1.71 -.03 ShotSpot n SSTI 29.13 +.11 SiebertFn SIEB 8.23 +.04 SifyTech SIFY 1.95 SigmaL hn SGLB 1.52 +.05 Sigmatr SGMA 7.17 +.33 SimplyGd n SMPL 13.17 -.08 Simulations SLP 19.35 +.15 SinoGlobl SINO 1.37 -.02 SitoMobl rs SITO 3.88 +.06 SmartFn rs SMBK 24.40 +.59 SmthM hrs SMSI 2.12 +.06 SocilRltyA n SRAX 3.82 +.09 SocketM n SCKT 2.52 -.03 SolenoTh rs SLNO 2.08 -.01 Soligenix n SNGX 1.57 +.05 SonomaPh SNOA 3.79 -.02 Sophiris SPHS 3.45 -.27 SorrentoTh SRNE 7.65 -.20 Sphr3D grs ANY .52 -.08 Spherix rs SPEX 1.10 +.02 SprBkPh n SBPH 14.10 +.60 Staff360 rs STAF 1.60 -.01 StateBkFn STBZ 33.55 +.20 StemlineTh STML 19.65 SterlBcp n SBT 13.90 +.28 StrataS rs SSKN 1.74 +.08 SummerInf SUMR 1.23 -.02 SunesisP rs SNSS 2.20 -.06 Sunworks n SUNW 1.16 +.02 SuperCom SPCB 1.99 -.02 SupercdT rs SCON .99 +.09 supprt.cm rs SPRT 2.87 Synthes rs SES 3.27 +.01T -TDH Hld n PETZ 4.22 +.06 TG Thera TGTX 13.45 +.05 Tantech n TANH 3.58 +.03 Tapimmu n TPIV 4.89 -.27 TechComm TCCO 4.65 -.05 Tecnoglass TGLS 8.99 +.28 Tecogen TGEN 3.88 +.20 Tellurian rs TELL 11.53 +.34 TheStreet TST 1.77 +.02 Tiptree TIPT 6.70 +.10 TitanPh rs TTNP .93 -.02 TopImage TISA 1.03 -.02 Torchlght TRCH 1.25 -.02 TrmntMtg n TRMT 12.25 +.45 TrilliumTh TRIL 5.48 -.15 Trovagne h TROV .22 -.02 TruettHrst THST 1.43 +.04 Tucows grs TCX 63.45 +.80 TymeTch n TYME 3.30 -.04U -US Concrte USCR 60.55 -.40 US Gld rs USAU 1.36 +.03 USGlobInv GROW 2.35 +.04 UtdInsur UIHC 20.36 -.33 US Engy rs USEG 1.27 -.03 UrbanOne UONE 2.90 -.30 UrbanOnD UONEK 2.00 -.05V -Valerits hn VLRX 1.53 +.04 VascoDta VDSI 21.80 +.15 Vaxart rs VXRT 5.24 +.12 Vericel VCEL 14.40 +.95 Veritone n VERI 20.99 +.59 Vermillion VRML 1.08 +.05 VertexEn VTNR 1.03 +.02 Veru Inc VERU 2.06 -.02 Vical rs VICL 1.66 +.01 VikingTh n VKTX 9.75 -.24 VistaGn n VTGN 1.36 -.05 ViveveMd n VIVE 2.75 +.09 Vivopwr n VVPR 2.42 +.17 Vuzix VUZI 6.30 -.05W -WMIH WMIH 1.37 +.02 WSI Inds WSCI 5.20 WestellT rs WSTL 2.89 -.02 WestwtrRs WWR .37 -.00 Wheeler rs WHLR 4.09 -.06 WillScot WSC 12.00 -.20 Workhrs rs WKHS 2.62 +.01X-Y-ZxG Tech rs XGTI .69 +.00 XpressSp rs XSPA .39 -.02 Yatra n YTRA 7.56 +.02 Yld10Bio rs YTEN 1.69 -.01 Youngevt n YGYI 3.59 -.21 YulongE rs YECO 3.11 +.07 Ziopharm ZIOP 4.89 -.01 Money FundsAB Government Money 1.57 1.56 1.57 +.02 AB Government Money 1.60 1.60 1.60 +.01 AB Government Money 1.58 1.57 1.58 +.02 AIM MMCshRes 1.26 1.25 1.26 +.02 AIMMMInv 1.41 1.40 1.41 +.02 AIM Premier Portfoli 1.90 1.90 1.90 +.01 AIM Premier Tax Exem 1.07 1.01 1.01 -.15 AIM Premier U.S. Gov 1.65 1.64 1.65 +.02 AIM Short Term Invts 1.65 1.63 1.65 +.02 AIM Short Term Invts 1.03 .96 .96 -.16 AIM Short Term Invts 1.78 1.78 1.78 AIM Short Term Invts 1.86 1.85 1.86 -.01 AIM Short Term Invts 1.65 1.63 1.65 +.02 AlBernExRK p 1.53 1.52 1.53 +.02 AllBrnExRsv I 1.56 1.55 1.56 +.02 AlliBernExRsvA 1.30 1.29 1.30 +.01 AlliBernExRsAd 1.30 1.29 1.30 +.01 AlliBernExRsvB 1.26 1.25 1.26 +.01 AlliBernExRsC 1.29 1.28 1.29 +.01 ABGovMMSel 1.67 1.65 1.67 +.01 AmC CapPr 1.29 1.29 1.29 +.01 AmC Prime 1.51 1.51 1.51 AmCentUSGv 1.37 1.36 1.37 +.01 AmCPrime t 1.26 1.26 1.26 American Century Pri .77 .76 .77 +.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.53 1.52 1.53 +.02 BBH MMkt 1.28 1.26 1.28 +.03 BLFMuniDlr .81 .74 .74 -.18 BMOGov I p 1.58 1.56 1.58 +.02 BMO Gov Y 1.33 1.32 1.33 +.02 BMO Institutional Pr 1.82 1.82 1.82 BMO Institutional Pr 1.57 1.57 1.57 BMOPrimeI p 1.80 1.79 1.79 -.01 BMO Prime Y 1.56 1.56 1.56 +.01 BNY Mellon Governmen 1.32 1.27 1.32 +.06 BNYMellon M 1.56 1.52 1.56 +.05 BNY Mellon National .67 .60 .60 -.10 BR TFdCsMg 1.14 1.12 1.14 +.04 BL FedTrDlr 1.37 1.36 1.37 +.03 BLFTrCsMg 1.13 1.12 1.13 +.02 BLFT Adm 1.54 1.52 1.54 +.04 BlackRock Cash Fds, .93 .93 .93 BLFFedFDlr 1.41 1.38 1.41 +.04 BLFedFdPCS p 1.14 1.12 1.14 +.04 BLFFedFnd 1.66 1.63 1.66 +.04 BRInst 1.84 1.82 1.82 -.01 BLFCASel p .04 .01 .01 -.19 BLFedFdSel p .83 .80 .83 +.04 BLMunFdSel .26 .19 .19 -.18 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.22 1.21 1.22 +.03 BlackRock Liquidity 1.26 1.23 1.26 +.04 BlackRock Liquidity 1.23 1.22 1.23 +.02 BlackRock Liquidity .17 .08 .08 -.23 BlackRock Liquidity 1.24 1.22 1.24 +.04 BlackRock Liquidity 1.12 1.11 1.12 +.03 BlackRock Liquidity 1.16 1.13 1.16 +.04 BlackRock Liquidity .80 .79 .80 +.02 BlackRock Liquidity 1.60 1.58 1.60 +.04 BlackRock Liquidity .81 .79 .81 +.04 BLFTrsTrDlr 1.38 1.37 1.38 +.02 BLFT FundDlr 1.39 1.37 1.39 +.04 BLFMunCsh .77 .71 .71 -.17 BRInvest 1.49 1.47 1.47 -.01 BlackRock Money Mark .78 .76 .76 -.01 BLNYMfPCS p .49 .40 .40 -.23 BRSvc 1.57 1.55 1.55 -.01 BLFTempFdPCS 1.42 1.41 1.42 +.01 BRLiqTrsTAd 1.53 1.52 1.53 +.02 BLFM MuniCsh 1.02 .96 .96 -.17 BLF TempFd 1.92 1.91 1.92 +.01 BLFTmpDlr 1.67 1.66 1.67 +.01 BLFTmCsDlr 1.67 1.65 1.67 +.03 BLFedTrAd 1.52 1.51 1.52 +.03 BLCAMunPC p .36 .27 .27 -.25 BlkrkLqTmpAd 1.82 1.81 1.82 +.01 BRLiqTmpCR 1.52 1.51 1.52 +.01 BLMuAdm .96 .89 .89 -.18 BLF TmpCsh 1.92 1.91 1.92 +.03 BLFT TrFund 1.64 1.62 1.64 +.04 BLFedAdm 1.56 1.53 1.56 +.04 BLMuCshMg .56 .49 .49 -.18 BLFTmCshMg 1.42 1.41 1.42 +.01 CNIGovtA p 1.02 1.01 1.02 +.02 California Tax-Free .83 .78 .80 -.04 Cash Account Tr, Gov 1.48 1.46 1.48 +.03 Cash Account Tr, Gov 1.68 1.66 1.68 +.03 Cash Account Trust .84 .82 .84 +.03 Cash Account Trust: .28 .20 .20 -.10 Cash Acct Tr: Govt & 1.61 1.59 1.61 +.03 Cash Acct Tr: Tax Ex .70 .62 .62 -.09 Cash Acct Tr: Tax Ex 1.06 .98 .98 -.09 Cash Acct Tr: Tax Ex 1.10 1.02 1.02 -.09 CashMgtInst 1.54 1.52 1.54 +.03 CashResInst 1.60 1.58 1.60 +.03 CavanalCshAd 1.15 1.13 1.15 +.03 Cavanal Hill Governm 1.47 1.45 1.47 +.03 Cavanal Hill Governm 1.52 1.50 1.52 +.03 Cavanal Hill Governm 1.44 1.42 1.44 +.03 Cavanal Hill U.S. Tr 1.48 1.45 1.48 +.04 Cavanal Hill U.S. Tr 1.56 1.53 1.56 +.04 Cavanal Hill U.S. Tr 1.36 1.33 1.36 +.04 CavanalTrAdm 1.06 1.03 1.06 +.04 CitiznSelTreA 1.70 1.69 1.70 +.01 CitiznSelTreB 1.50 1.49 1.50 +.01 CityNaRoGv p .87 .86 .87 +.02 Columbia Government 1.27 1.26 1.27 +.02 Columbia Government 1.28 1.27 1.28 +.01 Columbia Government 1.28 1.27 1.28 +.02 Columbia Government 1.46 1.45 1.46 +.02 Columbia Government 1.28 1.27 1.28 +.02 ColumbiaA 1.28 1.27 1.28 +.02 Columbia Z 1.28 1.27 1.28 +.02 DWS MMkt 1.46 1.45 1.46 -.01 DWS Variable NAV Mon 2.05 2.04 2.05 DavisGvtA .01 .01 .01 Deutsche Money Marke 1.26 1.25 1.25 -.01 Deutsche Money Marke .50 .49 .49 -.01 Deutsche Money Marke 1.46 1.45 1.46 -.01 DryBasic 1.63 1.60 1.63 +.03 DryInsPfGHm 1.65 1.62 1.65 +.04 DryInsPfGvP 1.40 1.37 1.40 +.04 DryTrsAgcyC 1.35 1.31 1.35 +.05 Dreyfus Cash Mgmt Ad 1.90 1.88 1.90 +.02 Dreyfus Cash Mgmt In 2.00 1.97 2.00 +.03 Dreyfus Cash Mgmt In 1.75 1.73 1.75 +.03 Dreyfus Government S 1.21 1.19 1.21 +.02 Dreyfus Government S 1.36 1.34 1.36 +.03 Dreyfus Government S 1.51 1.49 1.51 +.03 Dreyfus Government S 1.61 1.59 1.61 +.02 Dreyfus Govt Cash Mg 1.66 1.63 1.66 +.03 Dreyfus Govt Cash Mg 1.42 1.39 1.42 +.04 Dreyfus Govt Cash Mg 1.57 1.54 1.57 +.04 Dreyfus Govt Cash Mg 1.26 1.23 1.26 +.03 Dreyfus Institutiona 1.75 1.74 1.75 +.01 Dreyfus Institutiona 1.86 1.84 1.86 +.02 Dreyfus Institutiona 1.32 1.31 1.32 +.01 Dreyfus Institutiona 1.57 1.56 1.57 +.02 Dreyfus Institutiona 1.65 1.61 1.65 +.05 Dreyfus Instl Prefer 1.80 1.78 1.80 +.02 Dreyfus Liquid Asset 1.59 1.57 1.59 +.02 Dreyfus Liquid Asset 1.20 1.18 1.20 +.02 Dreyfus Municipal Ca 1.00 .91 .91 -.11 Dreyfus Municipal Ca .76 .66 .66 -.11 Dreyfus New York Mun 1.01 .94 .94 -.09 Dreyfus New York Mun .75 .69 .69 -.08 Dreyfus Prime Money 1.88 1.86 1.88 +.02 Dreyfus Tax Exempt C 1.09 .99 .99 -.12 Dreyfus Tax Exempt C .84 .74 .74 -.13 Dreyfus Treasury Cas 1.63 1.61 1.63 +.03 Dreyfus Treasury Cas 1.38 1.35 1.38 +.03 Dreyfus Treasury Cas 1.53 1.50 1.53 +.03 Dreyfus Treasury Cas 1.23 1.20 1.23 +.03 Dreyfus Treasury Sec 1.62 1.62 1.62 +.01 Dreyfus Treasury Sec 1.38 1.37 1.38 +.02 Dreyfus Treasury Sec 1.53 1.52 1.53 +.02 Dreyfus Treasury Sec 1.22 1.21 1.22 +.01 Dreyfus Treasury and 1.64 1.60 1.64 +.04 DryfLA 1.28 1.26 1.28 +.02 DryInTrAgcHm 1.60 1.56 1.60 +.05 DryTrPmCsh I 1.61 1.60 1.61 +.01 DryfGenTrPrA .80 .78 .80 +.02 ElfunMM ... FIMMDom I 1.89 1.88 1.89 +.02 FIMMDomII 1.74 1.73 1.74 +.02 FIMMDomIII 1.64 1.63 1.64 +.02 FIMMGov I 1.64 1.63 1.64 +.02 FIMMGovII 1.49 1.48 1.49 +.02 FIMMGovIII 1.39 1.38 1.39 +.02 FIMM Government Port 1.68 1.67 1.68 +.02 FIMMMMkt I 1.96 1.95 1.96 +.02 FIMMMMktII 1.81 1.80 1.81 +.02 FIMMMMktIII 1.71 1.70 1.71 +.02 FIMMTrOnlyII p 1.49 1.49 1.49 +.01 FIMMTrOnly3 1.39 1.39 1.39 +.01 FIMMTrOnly I 1.64 1.64 1.64 +.01 FIMM Treasury Only P 1.68 1.68 1.68 +.01 FIMM Treasury Portfo 1.66 1.65 1.66 +.02 FIMMTry I 1.62 1.61 1.62 +.02FIMMTryII 1.47 1.46 1.47 +.02 FIMMTryIII 1.37 1.36 1.37 +.02 FedCAMuniII .69 .57 .57 -.15 FedCAMunCS p .34 .22 .22 -.15 FedCAMunCap .99 .87 .87 -.15 FedMMEagle 1.66 1.65 1.66 +.02 FedNYMun WS 1.05 .95 .95 -.12 FedPAMu WS .91 .79 .79 -.13 FedPrCshObCp 1.78 1.76 1.78 +.02 FedPrVlObSv 1.70 1.68 1.70 +.02 FedPrVlOblCp 1.85 1.83 1.85 +.02 FedPrVluObl 1.95 1.93 1.95 +.02 FedPrCshOblIS 1.88 1.86 1.88 +.02 FdPrCshObSv 1.63 1.61 1.63 +.02 FedPriOb IS 1.95 1.93 1.95 +.02 FedPrObSvc 1.75 1.73 1.75 +.02 FedTrstUSTr 1.60 1.58 1.60 +.02 FedTrsOblCp 1.52 1.49 1.52 +.03 FedUSTCshSv 1.38 1.36 1.38 +.02 FedUSTrsIns 1.63 1.61 1.63 +.02 FedVaMuCsCS p .33 .18 .18 -.17 Federated Government .65 .62 .65 +.03 Federated Government 1.32 1.30 1.32 +.01 Federated Government .93 .91 .93 +.03 Federated Government .53 .50 .53 +.03 Federated Government .53 .51 .53 +.03 Federated Government .93 .91 .93 +.04 Federated Government .95 .92 .95 +.03 Federated Government .77 .74 .77 +.03 Federated Government 1.65 1.62 1.65 +.03 Federated Institutio 1.11 .97 .97 -.17 Federated Institutio 1.61 1.60 1.61 +.02 Federated Institutio 1.76 1.75 1.76 +.02 Federated Institutio 1.90 1.88 1.90 +.02 Federated Institutio 1.86 1.85 1.86 +.02 Federated Municipal .62 .51 .51 -.13 Federated Municipal .86 .75 .75 -.13 Federated Municipal .38 .27 .27 -.13 Federated Municipal .50 .40 .40 -.12 Federated Prime Cash .94 .92 .94 +.02 Federated Prime Cash 1.09 1.07 1.09 +.02 Federated Prime Cash 1.18 1.16 1.18 +.02 Federated Prime Cash 1.38 1.36 1.38 +.02 Federated Prime Cash 1.56 1.54 1.56 +.02 Federated Treasury O 1.35 1.33 1.35 +.02 Federated Trust for .90 .88 .90 +.02 Federated Trust for .78 .76 .78 +.02 FedMstr 1.89 1.89 1.89 FidTrAdvC t .36 .35 .36 +.02 Fidelity California 1.03 1.00 1.00 -.12 Fidelity California .78 .75 .75 -.12 Fidelity Domestic Po 1.84 1.83 1.84 +.02 Fidelity Flex Govern 1.78 1.77 1.78 +.01 Fidelity Government .86 .85 .86 +.02 Fidelity Government 1.11 1.11 1.11 +.02 Fidelity Government 1.49 1.49 1.49 +.01 Fidelity Government 1.56 1.56 1.56 +.01 Fidelity Government 1.14 1.13 1.14 +.02 FidGovPortS 1.59 1.58 1.59 +.02 Fidelity Insti Money 2.00 1.99 2.00 +.02 Fidelity Insti Money 1.93 1.92 1.93 +.02 Fidelity Insti Money 1.38 1.36 1.38 +.02 Fidelity Insti Money 1.12 1.11 1.12 +.02 Fidelity Insti Money 1.14 1.14 1.14 +.01 Fidelity Investments 1.93 1.92 1.93 +.01 Fidelity Investments 1.84 1.83 1.84 +.01 Fidelity Investments 1.64 1.63 1.64 +.01 Fidelity Investments 1.74 1.73 1.74 +.01 Fidelity Investments 1.89 1.88 1.89 +.01 FidCashRes 1.44 1.44 1.44 +.01 FidMMPortS 1.91 1.90 1.91 +.02 Fidelity Massachuset 1.00 .97 .97 -.12 Fidelity Massachuset .75 .72 .72 -.12 Fidelity Money Marke 1.83 1.82 1.83 +.01 Fidelity New Jersey 1.04 1.01 1.01 -.11 Fidelity New Jersey .79 .76 .76 -.11 Fidelity New York AM 1.07 1.03 1.03 -.12 Fidelity New York AM .82 .78 .78 -.12 Fidelity SAI Municip 1.22 1.19 1.19 -.10 Fidelity Tax-Exempt 1.02 .99 .99 -.10 Fidelity Treasury Mo 1.39 1.38 1.39 +.02 Fidelity Treasury On 1.59 1.59 1.59 +.01 FidTrPortsS 1.57 1.56 1.57 +.02 FidTrsyCR .86 .85 .86 +.02 FidTryDly M 1.11 1.10 1.11 +.02 FstAmTrObD 1.18 1.17 1.18 +.01 FstAmGvObA p 1.03 1.02 1.03 +.01 FstAmPrObY 1.59 1.59 1.59 FstAmTrObA p 1.03 1.02 1.03 +.01 FstAmTrObY 1.33 1.32 1.33 +.01 First American Gover 1.64 1.62 1.64 +.01 First American Insti 1.90 1.90 1.90 First American Treas 1.64 1.63 1.64 +.01 First American U.S. 1.59 1.58 1.59 +.01 First American U.S. 1.19 1.18 1.19 +.01 First American U.S. 1.04 1.03 1.04 +.01 First American U.S. 1.34 1.33 1.34 +.01 FtInvCs ... First Investors Gove ... FstAmTrObII 1.48 1.47 1.48 +.01 FsAmISTrII 1.49 1.48 1.49 +.01 FstAmPrObZ 1.90 1.90 1.90 FstAmPrObl 1.64 1.64 1.64 FsAmPrObII 1.74 1.74 1.74 FstAmTrObZ 1.60 1.59 1.60 +.01 FstAmTreResA .84 .83 .84 +.01 Gabelli U.S. Treasur 1.71 1.70 1.71 +.02 Gabelli U.S. Treasur 1.71 1.70 1.71 +.02 GabelliUST 1.71 1.70 1.71 +.02 GartmrMMPr 1.20 1.16 1.20 +.04 GnCAMuB .28 .19 .19 -.12 GnTrsAgcy A 1.06 1.03 1.06 +.04 GnTrsAgcy R 1.26 1.23 1.26 +.04 GnGvSec .97 .96 .97 +.01 GeneralB p 1.06 1.04 1.06 +.03 General Government S 1.22 1.21 1.22 +.02 GnGovB p .77 .76 .77 +.01 General Money Market 1.49 1.48 1.49 +.01 General Municipal Mo .69 .61 .61 -.11 General Treasury Sec 1.07 1.05 1.07 +.02 General Treasury Sec 1.24 1.23 1.24 +.01 General Treasury and .81 .78 .81 +.04 GnMMkt 1.30 1.28 1.30 +.03 Goldman Sachs Fds, F 1.54 1.53 1.54 +.01 Goldman Sachs Fds, F 1.61 1.60 1.61 +.01 Goldman Sachs Financ 1.96 1.96 1.96 +.01 Goldman Sachs Financ 1.56 1.56 1.56 +.01 Goldman Sachs Financ 1.81 1.81 1.81 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.02 Goldman Sachs Financ 1.15 1.14 1.15 +.02 Goldman Sachs Financ 1.40 1.39 1.40 +.02 Goldman Sachs Financ 1.52 1.52 1.52 +.01 Goldman Sachs Financ 1.12 1.12 1.12 +.01 Goldman Sachs Financ 1.37 1.37 1.37 +.01 Goldman Sachs Financ 1.95 1.94 1.95 +.01 Goldman Sachs Financ 1.55 1.54 1.55 +.01 Goldman Sachs Financ 1.80 1.79 1.80 +.01 Goldman Sachs Financ 1.38 1.38 1.38 +.01 Goldman Sachs Financ 1.13 1.13 1.13 +.01 Goldman Sachs Financ 1.53 1.53 1.53 +.01 Goldman Sachs Financ 1.14 1.13 1.14 +.01 Goldman Sachs Financ 1.39 1.38 1.39 +.01 Goldman Sachs Financ 1.62 1.61 1.62 +.02 Goldman Sachs Financ 1.60 1.60 1.60 +.01 Goldman Sachs Financ 1.59 1.59 1.59 +.01 Goldman Sachs Financ 2.03 2.03 2.03 +.01 Goldman Sachs Financ 2.02 2.01 2.02 +.01 Goldman Sachs Financ 1.90 1.89 1.90 +.01 Goldman Sachs Financ 1.92 1.92 1.92 +.01 Goldman Sachs Financ 1.47 1.47 1.47 +.01 Goldman Sachs Financ 1.48 1.48 1.48 +.01 Goldman Sachs Financ 1.50 1.49 1.50 +.02 Goldman Sachs Financ 1.49 1.48 1.49 +.01 Goldman Sachs Financ .97 .96 .97 +.01 Goldman Sachs Financ .83 .83 .83 +.01 Goldman Sachs Financ 1.28 1.28 1.28 +.01 Goldman Sachs Financ .98 .98 .98 +.01Goldman Sachs Financ .84 .83 .84 +.01 Goldman Sachs Financ 1.29 1.28 1.29 +.01 Goldman Sachs Financ .98 .97 .98 +.01 Goldman Sachs Financ .83 .82 .83 +.01 Goldman Sachs Financ 1.27 1.27 1.27 +.01 Goldman Sachs Financ 1.72 1.72 1.72 +.01 Goldman Sachs Financ 1.00 .99 1.00 +.02 Goldman Sachs Financ .85 .84 .85 +.02 Goldman Sachs Financ 1.30 1.29 1.30 +.02 Goldman Sachs Financ 1.41 1.40 1.41 +.01 Goldman Sachs Financ 1.26 1.25 1.26 +.01 Goldman Sachs Financ 1.71 1.70 1.71 +.01 Goldman Sachs Financ 1.27 1.27 1.27 +.01 Goldman Sachs Fi